603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,190000,15811557535,3925,3925,3925,3925,39168
|
|
20230712,185900,15811557535,3925,3925,3925,3925,0
|
|
20230712,185800,15811557535,3925,3925,3925,3925,0
|
|
20230712,185700,15811557535,3925,3925,3925,3925,0
|
|
20230712,185600,15811557535,3925,3925,3925,3925,0
|
|
20230712,185500,15811557535,3925,3925,3925,3925,0
|
|
20230712,185400,15811557535,3925,3925,3925,3925,0
|
|
20230712,185300,15811557535,3925,3925,3925,3925,0
|
|
20230712,185200,15811557535,3925,3925,3925,3925,0
|
|
20230712,185100,15811557535,3925,3925,3925,3925,0
|
|
20230712,185000,15811557535,3925,3925,3925,3925,0
|
|
20230712,184900,15811557535,3925,3925,3925,3925,0
|
|
20230712,184800,15811557535,3925,3925,3925,3925,0
|
|
20230712,184700,15811557535,3925,3925,3925,3925,0
|
|
20230712,184600,15811557535,3925,3925,3925,3925,0
|
|
20230712,184500,15811557535,3925,3925,3925,3925,0
|
|
20230712,184400,15811557535,3925,3925,3925,3925,0
|
|
20230712,184300,15811557535,3925,3925,3925,3925,0
|
|
20230712,184200,15811557535,3925,3925,3925,3925,0
|
|
20230712,184100,15811557535,3925,3925,3925,3925,0
|
|
20230712,184000,15811557535,3925,3925,3925,3925,0
|
|
20230712,183900,15811557535,3925,3925,3925,3925,0
|
|
20230712,183800,15811557535,3925,3925,3925,3925,0
|
|
20230712,183700,15811557535,3925,3925,3925,3925,0
|
|
20230712,183600,15811557535,3925,3925,3925,3925,0
|
|
20230712,183500,15811557535,3925,3925,3925,3925,0
|
|
20230712,183400,15811557535,3925,3925,3925,3925,0
|
|
20230712,183300,15811557535,3925,3925,3925,3925,0
|
|
20230712,183200,15811557535,3925,3925,3925,3925,0
|
|
20230712,183100,15811557535,3925,3925,3925,3925,0
|
|
20230712,183000,15811557535,3925,3925,3925,3925,39168
|
|
20230712,182900,15811557535,3925,3925,3925,3925,0
|
|
20230712,182800,15811557535,3925,3925,3925,3925,0
|
|
20230712,182700,15811557535,3925,3925,3925,3925,0
|
|
20230712,182600,15811557535,3925,3925,3925,3925,0
|
|
20230712,182500,15811557535,3925,3925,3925,3925,0
|
|
20230712,182400,15811557535,3925,3925,3925,3925,0
|
|
20230712,182300,15811557535,3925,3925,3925,3925,0
|
|
20230712,182200,15811557535,3925,3925,3925,3925,0
|
|
20230712,182100,15811557535,3925,3925,3925,3925,0
|
|
20230712,182000,15811557535,3925,3925,3925,3925,0
|
|
20230712,181900,15811557535,3925,3925,3925,3925,0
|
|
20230712,181800,15811557535,3925,3925,3925,3925,0
|
|
20230712,181700,15811557535,3925,3925,3925,3925,0
|
|
20230712,181600,15811557535,3925,3925,3925,3925,0
|
|
20230712,181500,15811557535,3925,3925,3925,3925,0
|
|
20230712,181400,15811557535,3925,3925,3925,3925,0
|
|
20230712,181300,15811557535,3925,3925,3925,3925,0
|
|
20230712,181200,15811557535,3925,3925,3925,3925,0
|
|
20230712,181100,15811557535,3925,3925,3925,3925,0
|
|
20230712,181000,15811557535,3925,3925,3925,3925,0
|
|
20230712,180900,15811557535,3925,3925,3925,3925,0
|
|
20230712,180800,15811557535,3925,3925,3925,3925,0
|
|
20230712,180700,15811557535,3925,3925,3925,3925,0
|
|
20230712,180600,15811557535,3925,3925,3925,3925,0
|
|
20230712,180500,15811557535,3925,3925,3925,3925,0
|
|
20230712,180400,15811557535,3925,3925,3925,3925,0
|
|
20230712,180300,15811557535,3925,3925,3925,3925,0
|
|
20230712,180200,15811557535,3925,3925,3925,3925,0
|
|
20230712,180100,15811557535,3925,3925,3925,3925,0
|
|
20230712,180000,15811557535,3925,3925,3925,3925,39168
|
|
20230712,175900,15811557535,3925,3925,3925,3925,0
|
|
20230712,175800,15811557535,3925,3925,3925,3925,0
|
|
20230712,175700,15811557535,3925,3925,3925,3925,0
|
|
20230712,175600,15811557535,3925,3925,3925,3925,0
|
|
20230712,175500,15811557535,3925,3925,3925,3925,0
|
|
20230712,175400,15811557535,3925,3925,3925,3925,0
|
|
20230712,175300,15811557535,3925,3925,3925,3925,0
|
|
20230712,175200,15811557535,3925,3925,3925,3925,0
|
|
20230712,175100,15811557535,3925,3925,3925,3925,0
|
|
20230712,175000,15811557535,3925,3925,3925,3925,0
|
|
20230712,174900,15811557535,3925,3925,3925,3925,0
|
|
20230712,174800,15811557535,3925,3925,3925,3925,0
|
|
20230712,174700,15811557535,3925,3925,3925,3925,0
|
|
20230712,174600,15811557535,3925,3925,3925,3925,0
|
|
20230712,174500,15811557535,3925,3925,3925,3925,0
|
|
20230712,174400,15811557535,3925,3925,3925,3925,0
|
|
20230712,174300,15811557535,3925,3925,3925,3925,0
|
|
20230712,174200,15811557535,3925,3925,3925,3925,0
|
|
20230712,174100,15811557535,3925,3925,3925,3925,0
|
|
20230712,174000,15811557535,3925,3925,3925,3925,0
|
|
20230712,173900,15811557535,3925,3925,3925,3925,0
|
|
20230712,173800,15811557535,3925,3925,3925,3925,0
|
|
20230712,173700,15811557535,3925,3925,3925,3925,0
|
|
20230712,173600,15811557535,3925,3925,3925,3925,0
|
|
20230712,173500,15811557535,3925,3925,3925,3925,0
|
|
20230712,173400,15811557535,3925,3925,3925,3925,0
|
|
20230712,173300,15811557535,3925,3925,3925,3925,0
|
|
20230712,173200,15811557535,3925,3925,3925,3925,0
|
|
20230712,173100,15811557535,3925,3925,3925,3925,0
|
|
20230712,173000,15811557535,3925,3925,3925,3925,39168
|
|
20230712,172900,15811557535,3925,3925,3925,3925,0
|
|
20230712,172800,15811557535,3925,3925,3925,3925,0
|
|
20230712,172700,15811557535,3925,3925,3925,3925,0
|
|
20230712,172600,15811557535,3925,3925,3925,3925,0
|
|
20230712,172500,15811557535,3925,3925,3925,3925,0
|
|
20230712,172400,15811557535,3925,3925,3925,3925,0
|
|
20230712,172300,15811557535,3925,3925,3925,3925,0
|
|
20230712,172200,15811557535,3925,3925,3925,3925,0
|
|
20230712,172100,15811557535,3925,3925,3925,3925,0
|
|
20230712,172000,15811557535,3925,3925,3925,3925,0
|
|
20230712,171900,15811557535,3925,3925,3925,3925,0
|
|
20230712,171800,15811557535,3925,3925,3925,3925,0
|
|
20230712,171700,15811557535,3925,3925,3925,3925,0
|
|
20230712,171600,15811557535,3925,3925,3925,3925,0
|
|
20230712,171500,15811557535,3925,3925,3925,3925,0
|
|
20230712,171400,15811557535,3925,3925,3925,3925,0
|
|
20230712,171300,15811557535,3925,3925,3925,3925,0
|
|
20230712,171200,15811557535,3925,3925,3925,3925,0
|
|
20230712,171100,15811557535,3925,3925,3925,3925,0
|
|
20230712,171000,15811557535,3925,3925,3925,3925,0
|
|
20230712,170900,15811557535,3925,3925,3925,3925,0
|
|
20230712,170800,15811557535,3925,3925,3925,3925,0
|
|
20230712,170700,15811557535,3925,3925,3925,3925,0
|
|
20230712,170600,15811557535,3925,3925,3925,3925,0
|
|
20230712,170500,15811557535,3925,3925,3925,3925,0
|
|
20230712,170400,15811557535,3925,3925,3925,3925,0
|
|
20230712,170300,15811557535,3925,3925,3925,3925,0
|
|
20230712,170200,15811557535,3925,3925,3925,3925,0
|
|
20230712,170100,15811557535,3925,3925,3925,3925,0
|
|
20230712,170000,15811557535,3925,3925,3925,3925,39168
|
|
20230712,165900,15811557535,3925,3925,3925,3925,0
|
|
20230712,165800,15811557535,3925,3925,3925,3925,0
|
|
20230712,165700,15811557535,3925,3925,3925,3925,0
|
|
20230712,165600,15811557535,3925,3925,3925,3925,0
|
|
20230712,165500,15811557535,3925,3925,3925,3925,0
|
|
20230712,165400,15811557535,3925,3925,3925,3925,0
|
|
20230712,165300,15811557535,3925,3925,3925,3925,0
|
|
20230712,165200,15811557535,3925,3925,3925,3925,0
|
|
20230712,165100,15811557535,3925,3925,3925,3925,0
|
|
20230712,165000,15811557535,3925,3925,3925,3925,0
|
|
20230712,164900,15811557535,3925,3925,3925,3925,0
|
|
20230712,164800,15811557535,3925,3925,3925,3925,0
|
|
20230712,164700,15811557535,3925,3925,3925,3925,0
|
|
20230712,164600,15811557535,3925,3925,3925,3925,0
|
|
20230712,164500,15811557535,3925,3925,3925,3925,0
|
|
20230712,164400,15811557535,3925,3925,3925,3925,0
|
|
20230712,164300,15811557535,3925,3925,3925,3925,0
|
|
20230712,164200,15811557535,3925,3925,3925,3925,0
|
|
20230712,164100,15811557535,3925,3925,3925,3925,0
|
|
20230712,164000,15811557535,3925,3925,3925,3925,0
|
|
20230712,163900,15811557535,3925,3925,3925,3925,0
|
|
20230712,163800,15811557535,3925,3925,3925,3925,0
|
|
20230712,163700,15811557535,3925,3925,3925,3925,0
|
|
20230712,163600,15811557535,3925,3925,3925,3925,0
|
|
20230712,163500,15811557535,3925,3925,3925,3925,0
|
|
20230712,163400,15811557535,3925,3925,3925,3925,0
|
|
20230712,163300,15811557535,3925,3925,3925,3925,0
|
|
20230712,163200,15811557535,3925,3925,3925,3925,0
|
|
20230712,163100,15811557535,3925,3925,3925,3925,0
|
|
20230712,163000,15811557535,3925,3925,3925,3925,39168
|
|
20230712,162900,15811557535,3925,3925,3925,3925,0
|
|
20230712,162800,15811557535,3925,3925,3925,3925,0
|
|
20230712,162700,15811557535,3925,3925,3925,3925,0
|
|
20230712,162600,15811557535,3925,3925,3925,3925,0
|
|
20230712,162500,15811557535,3925,3925,3925,3925,0
|
|
20230712,162400,15811557535,3925,3925,3925,3925,0
|
|
20230712,162300,15811557535,3925,3925,3925,3925,0
|
|
20230712,162200,15811557535,3925,3925,3925,3925,0
|
|
20230712,162100,15811557535,3925,3925,3925,3925,0
|
|
20230712,162000,15811557535,3925,3925,3925,3925,0
|
|
20230712,161900,15811557535,3925,3925,3925,3925,0
|
|
20230712,161800,15811557535,3925,3925,3925,3925,0
|
|
20230712,161700,15811557535,3925,3925,3925,3925,0
|
|
20230712,161600,15811557535,3925,3925,3925,3925,0
|
|
20230712,161500,15811557535,3925,3925,3925,3925,0
|
|
20230712,161400,15811557535,3925,3925,3925,3925,0
|
|
20230712,161300,15811557535,3925,3925,3925,3925,0
|
|
20230712,161200,15811557535,3925,3925,3925,3925,0
|
|
20230712,161100,15811557535,3925,3925,3925,3925,0
|
|
20230712,161000,15811557535,3925,3925,3925,3925,0
|
|
20230712,160900,15811557535,3925,3925,3925,3925,0
|
|
20230712,160800,15811557535,3925,3925,3925,3925,0
|
|
20230712,160700,15811557535,3925,3925,3925,3925,0
|
|
20230712,160600,15811557535,3925,3925,3925,3925,0
|
|
20230712,160500,15811557535,3925,3925,3925,3925,0
|
|
20230712,160400,15811557535,3925,3925,3925,3925,0
|
|
20230712,160300,15811557535,3925,3925,3925,3925,0
|
|
20230712,160200,15811557535,3925,3925,3925,3925,0
|
|
20230712,160100,15811557535,3925,3925,3925,3925,0
|
|
20230712,160000,15811557535,3925,3925,3925,3925,39168
|
|
20230712,155900,15811557535,3925,3925,3925,3925,0
|
|
20230712,155800,15811557535,3925,3925,3925,3925,0
|
|
20230712,155700,15811557535,3925,3925,3925,3925,0
|
|
20230712,155600,15811557535,3925,3925,3925,3925,0
|
|
20230712,155500,15811557535,3925,3925,3925,3925,0
|
|
20230712,155400,15811557535,3925,3925,3925,3925,0
|
|
20230712,155300,15811557535,3925,3925,3925,3925,0
|
|
20230712,155200,15811557535,3925,3925,3925,3925,0
|
|
20230712,155100,15811557535,3925,3925,3925,3925,0
|
|
20230712,155000,15811557535,3925,3925,3925,3925,0
|
|
20230712,154900,15811557535,3925,3925,3925,3925,0
|
|
20230712,154800,15811557535,3925,3925,3925,3925,0
|
|
20230712,154700,15811557535,3925,3925,3925,3925,0
|
|
20230712,154600,15811557535,3925,3925,3925,3925,0
|
|
20230712,154500,15811557535,3925,3925,3925,3925,0
|
|
20230712,154400,15811557535,3925,3925,3925,3925,0
|
|
20230712,154300,15811557535,3925,3925,3925,3925,0
|
|
20230712,154200,15811557535,3925,3925,3925,3925,0
|
|
20230712,154100,15811557535,3925,3925,3925,3925,0
|
|
20230712,154000,15811557535,3925,3925,3925,3925,0
|
|
20230712,153900,15811557535,3925,3925,3925,3925,0
|
|
20230712,153800,15811557535,3925,3925,3925,3925,0
|
|
20230712,153700,15811557535,3925,3925,3925,3925,0
|
|
20230712,153600,15811557535,3925,3925,3925,3925,0
|
|
20230712,153500,15811557535,3925,3925,3925,3925,0
|
|
20230712,153400,15811557535,3925,3925,3925,3925,0
|
|
20230712,153300,15811557535,3925,3925,3925,3925,0
|
|
20230712,153200,15811557535,3925,3925,3925,3925,0
|
|
20230712,153100,15811557535,3925,3925,3925,3925,0
|
|
20230712,153000,15811557535,3925,3925,3925,3925,78336
|
|
20230712,152900,15657823135,3930,3930,3930,3930,0
|
|
20230712,152800,15657823135,3930,3930,3930,3930,0
|
|
20230712,152700,15657823135,3930,3930,3930,3930,0
|
|
20230712,152600,15657823135,3930,3930,3930,3930,0
|
|
20230712,152500,15657823135,3930,3930,3930,3930,0
|
|
20230712,152400,15657823135,3930,3930,3930,3930,0
|
|
20230712,152300,15657823135,3930,3930,3930,3930,0
|
|
20230712,152200,15657823135,3930,3930,3930,3930,0
|
|
20230712,152100,15657823135,3930,3930,3930,3930,0
|
|
20230712,152000,15657823135,3930,3930,3930,3930,0
|
|
20230712,151900,15657823135,3930,3940,3945,3930,37067
|
|
20230712,151800,15511963095,3940,3940,3950,3940,7224
|
|
20230712,151700,15483466220,3940,3945,3950,3940,10657
|
|
20230712,151600,15441453215,3945,3945,3950,3940,8062
|
|
20230712,151500,15409665965,3940,3940,3945,3940,6657
|
|
20230712,151400,15383408050,3940,3960,3960,3935,17601
|
|
20230712,151300,15313987615,3950,3960,3965,3950,8078
|
|
20230712,151200,15282048405,3955,3960,3965,3950,4464
|
|
20230712,151100,15264383040,3960,3965,3965,3960,4407
|
|
20230712,151000,15246919555,3965,3970,3970,3960,3303
|
|
20230712,150900,15233818200,3970,3960,3975,3950,17374
|
|
20230712,150800,15165028935,3965,3965,3965,3950,16843
|
|
20230712,150700,15098369395,3965,3970,3975,3965,3081
|
|
20230712,150600,15086152690,3970,3970,3975,3965,1947
|
|
20230712,150500,15078425910,3975,3980,3980,3970,8558
|
|
20230712,150400,15044426855,3975,3980,3980,3975,16079
|
|
20230712,150300,14980485160,3980,3975,3980,3975,1445
|
|
20230712,150200,14974735525,3975,3985,3985,3975,2117
|
|
20230712,150100,14966309145,3985,3980,3985,3975,4138
|
|
20230712,150000,14949838600,3980,3985,3990,3975,8409
|
|
20230712,145900,14916382935,4000,3980,4000,3975,3732
|
|
20230712,145800,14901508165,3980,3995,4000,3975,45343
|
|
20230712,145700,14720620990,3995,3990,4000,3985,1363
|
|
20230712,145600,14715175720,3995,3985,4000,3985,6123
|
|
20230712,145500,14690736130,3985,3980,3985,3980,2147
|
|
20230712,145400,14682190820,3975,3960,3975,3960,3463
|
|
20230712,145300,14668452875,3960,3955,3960,3955,2994
|
|
20230712,145200,14656605370,3955,3965,3965,3955,13599
|
|
20230712,145100,14602793280,3965,3960,3975,3960,4860
|
|
20230712,145000,14583503965,3960,3975,3975,3955,16723
|
|
20230712,144900,14517194790,3975,3975,3980,3975,8044
|
|
20230712,144800,14485215930,3975,3975,3985,3975,7545
|
|
20230712,144700,14455213860,3980,3980,3980,3975,2241
|
|
20230712,144600,14446297520,3980,3985,3985,3980,1392
|
|
20230712,144500,14440753610,3985,3995,3995,3985,5682
|
|
20230712,144400,14418069560,3995,4000,4000,3995,2714
|
|
20230712,144300,14407222190,4000,4005,4005,4000,2027
|
|
20230712,144200,14399110950,4010,4000,4010,4000,4145
|
|
20230712,144100,14382528730,4000,4010,4010,4000,17642
|
|
20230712,144000,14311872950,4010,4015,4015,4005,394
|
|
20230712,143900,14310293045,4010,4015,4015,4005,4845
|
|
20230712,143800,14290850510,4015,4010,4015,4010,6283
|
|
20230712,143700,14265650900,4010,4015,4015,4010,2844
|
|
20230712,143600,14254246420,4005,4015,4015,4005,18542
|
|
20230712,143500,14179952735,4015,4015,4020,4015,1199
|
|
20230712,143400,14175138725,4015,4015,4020,4015,2261
|
|
20230712,143300,14166054595,4015,4015,4015,4010,2278
|
|
20230712,143200,14156912425,4010,4010,4015,4010,5922
|
|
20230712,143100,14133163695,4010,4010,4010,4010,6333
|
|
20230712,143000,14107768365,4010,4015,4015,4005,1441
|
|
20230712,142900,14101989915,4015,4010,4015,4010,4419
|
|
20230712,142800,14084249315,4010,4010,4015,4010,2284
|
|
20230712,142700,14075083950,4010,4010,4010,4010,3035
|
|
20230712,142600,14062913600,4015,4010,4015,4005,2938
|
|
20230712,142500,14051127165,4015,4010,4015,4010,7429
|
|
20230712,142400,14021313695,4005,4000,4005,4000,1359
|
|
20230712,142300,14015872545,3995,4000,4000,3995,2892
|
|
20230712,142200,14004316040,4000,4000,4005,4000,4660
|
|
20230712,142100,13985671040,4000,4000,4000,4000,1315
|
|
20230712,142000,13980411040,4000,4000,4000,3995,1462
|
|
20230712,141900,13974564090,4000,3995,4000,3995,932
|
|
20230712,141800,13970840740,3995,3995,3995,3990,3087
|
|
20230712,141700,13958512570,3995,3995,3995,3995,457
|
|
20230712,141600,13956686855,3995,3995,3995,3990,1016
|
|
20230712,141500,13952631450,4000,3990,4000,3990,254
|
|
20230712,141400,13951617660,3985,3985,3985,3985,500
|
|
20230712,141300,13949625160,3985,3980,3985,3980,1546
|
|
20230712,141200,13943468995,3975,3970,3975,3970,13523
|
|
20230712,141100,13889771780,3970,3970,3975,3970,4182
|
|
20230712,141000,13873161575,3975,3980,3980,3975,1707
|
|
20230712,140900,13866376180,3970,3980,3980,3970,10119
|
|
20230712,140800,13826154405,3980,3975,3980,3975,1411
|
|
20230712,140700,13820540745,3980,3975,3985,3975,1517
|
|
20230712,140600,13814499785,3975,3990,3990,3975,37455
|
|
20230712,140500,13665342840,3990,3995,3995,3990,3374
|
|
20230712,140400,13651879495,3995,3995,4010,3995,627
|
|
20230712,140300,13649374480,3995,3995,3995,3995,1646
|
|
20230712,140200,13642798710,3995,3995,3995,3990,1108
|
|
20230712,140100,13638373655,3995,3995,3995,3990,1595
|
|
20230712,140000,13632001880,3995,4005,4005,3995,24054
|
|
20230712,135900,13535828160,4005,4010,4010,4005,986
|
|
20230712,135800,13531879020,4010,4010,4010,4010,1182
|
|
20230712,135700,13527139200,4010,4020,4020,4010,4701
|
|
20230712,135600,13508250210,4020,4015,4020,4010,263
|
|
20230712,135500,13507194825,4015,4015,4015,4015,1998
|
|
20230712,135400,13499172855,4015,4030,4030,4015,4658
|
|
20230712,135300,13480429885,4030,4030,4030,4030,482
|
|
20230712,135200,13478487425,4035,4035,4035,4030,417
|
|
20230712,135100,13476806365,4025,4030,4030,4025,3270
|
|
20230712,135000,13463631520,4035,4035,4035,4035,60
|
|
20230712,134900,13463389420,4035,4030,4035,4030,2031
|
|
20230712,134800,13455199415,4030,4030,4030,4030,574
|
|
20230712,134700,13452886195,4025,4025,4030,4025,1317
|
|
20230712,134600,13447582520,4025,4025,4025,4020,3060
|
|
20230712,134500,13435270440,4030,4030,4030,4025,2271
|
|
20230712,134400,13426118520,4030,4030,4030,4030,10
|
|
20230712,134300,13426078220,4025,4030,4030,4025,3348
|
|
20230712,134200,13412590050,4030,4035,4040,4030,962
|
|
20230712,134100,13408708360,4035,4035,4040,4035,1226
|
|
20230712,134000,13403761430,4040,4040,4045,4035,3502
|
|
20230712,133900,13389610870,4045,4035,4045,4030,2358
|
|
20230712,133800,13380092710,4030,4025,4030,4025,6781
|
|
20230712,133700,13352770695,4030,4025,4030,4025,7448
|
|
20230712,133600,13322791150,4025,4025,4025,4020,279
|
|
20230712,133500,13321668965,4025,4025,4025,4020,1322
|
|
20230712,133400,13316351240,4025,4025,4025,4020,2342
|
|
20230712,133300,13306935200,4020,4025,4025,4020,2633
|
|
20230712,133200,13296340375,4025,4020,4025,4020,1581
|
|
20230712,133100,13289979885,4020,4015,4020,4015,7148
|
|
20230712,133000,13261250660,4020,4020,4020,4015,2338
|
|
20230712,132900,13251862330,4020,4010,4020,4010,5804
|
|
20230712,132800,13228562265,4005,4010,4010,4005,105
|
|
20230712,132700,13228141690,4000,4005,4010,4000,1010
|
|
20230712,132600,13224095425,4000,4005,4005,4000,167
|
|
20230712,132500,13223426925,4000,4000,4000,4000,874
|
|
20230712,132400,13219930925,4000,4000,4005,4000,1080
|
|
20230712,132300,13215605925,4000,4005,4005,4000,74
|
|
20230712,132200,13215309675,4000,4005,4005,4000,773
|
|
20230712,132100,13212214630,4005,4005,4005,4005,701
|
|
20230712,132000,13209407125,4000,4010,4010,4000,4378
|
|
20230712,131900,13191886335,4010,4005,4010,4000,2876
|
|
20230712,131800,13180364320,4005,4005,4005,4005,78
|
|
20230712,131700,13180051930,4000,3995,4000,3995,972
|
|
20230712,131600,13176164785,4000,3995,4000,3995,293
|
|
20230712,131500,13174994025,3995,3990,4015,3990,4371
|
|
20230712,131400,13157504805,3990,3990,3995,3990,2307
|
|
20230712,131300,13148299375,3990,3985,3990,3985,2487
|
|
20230712,131200,13138385735,3985,3985,3990,3985,1964
|
|
20230712,131100,13130558945,3985,3990,3995,3985,1553
|
|
20230712,131000,13124364315,4000,3990,4000,3990,9213
|
|
20230712,130900,13087599960,3990,3990,4000,3990,2432
|
|
20230712,130800,13077885040,3990,3995,4000,3990,5204
|
|
20230712,130700,13057104835,4000,4005,4005,4000,1779
|
|
20230712,130600,13049985685,4000,4010,4010,4000,2486
|
|
20230712,130500,13040040705,4010,4005,4010,4005,1214
|
|
20230712,130400,13035178065,4005,4010,4010,4005,3915
|
|
20230712,130300,13019483490,4005,4005,4005,4005,1388
|
|
20230712,130200,13013924550,4000,4000,4000,4000,1612
|
|
20230712,130100,13007476550,4005,4005,4005,4005,156
|
|
20230712,130000,13006851770,4000,4005,4005,4000,2084
|
|
20230712,125900,12998515755,4010,4000,4010,4000,1152
|
|
20230712,125800,12993902530,4000,4005,4005,4000,6331
|
|
20230712,125700,12968578380,4005,4005,4010,4000,708
|
|
20230712,125600,12965743765,4005,4005,4005,4005,1867
|
|
20230712,125500,12958266430,4005,4000,4005,4000,553
|
|
20230712,125400,12956051970,4000,4000,4000,4000,214
|
|
20230712,125300,12955195970,3995,3995,3995,3995,5600
|
|
20230712,125200,12932823970,3990,3985,4000,3985,1844
|
|
20230712,125100,12925452970,4000,3995,4000,3985,9192
|
|
20230712,125000,12888782075,3990,4000,4000,3990,2153
|
|
20230712,124900,12880187160,4005,3990,4005,3985,5002
|
|
20230712,124800,12860183400,3995,3980,3995,3980,662
|
|
20230712,124700,12857540930,3980,3985,3985,3980,6753
|
|
20230712,124600,12830645315,3980,3985,3985,3980,7884
|
|
20230712,124500,12799227590,3985,3990,3990,3985,691
|
|
20230712,124400,12796472815,3985,3990,3990,3985,414
|
|
20230712,124300,12794822620,3990,3990,3990,3985,317
|
|
20230712,124200,12793558290,3990,3990,3995,3990,1133
|
|
20230712,124100,12789034365,3990,3990,3995,3990,603
|
|
20230712,124000,12786627985,3990,3990,3990,3985,3395
|
|
20230712,123900,12773088315,3990,3985,3990,3985,1197
|
|
20230712,123800,12768317520,3985,3990,3990,3985,3679
|
|
20230712,123700,12753656650,3990,3985,3990,3985,1819
|
|
20230712,123600,12746399835,3980,3980,3990,3980,2244
|
|
20230712,123500,12737467715,3980,3980,3980,3980,6771
|
|
20230712,123400,12710519135,3980,3980,3980,3980,1604
|
|
20230712,123300,12704135215,3985,3985,3985,3975,22564
|
|
20230712,123200,12614312440,3990,3995,3995,3990,5075
|
|
20230712,123100,12594063060,3995,3995,3995,3995,213
|
|
20230712,123000,12593212125,3995,3995,4000,3990,7235
|
|
20230712,122900,12564314140,3995,4000,4000,3995,1897
|
|
20230712,122800,12556732765,4000,3995,4000,3995,2241
|
|
20230712,122700,12547768890,3995,4000,4000,3995,2710
|
|
20230712,122600,12536941725,4005,4005,4010,4005,204
|
|
20230712,122500,12536123890,4010,4000,4010,3990,3454
|
|
20230712,122400,12522286835,3985,4000,4005,3985,1096
|
|
20230712,122300,12517914315,3990,3990,3995,3990,1180
|
|
20230712,122200,12513205615,3990,3995,3995,3990,1688
|
|
20230712,122100,12506466745,3995,3995,3995,3990,7081
|
|
20230712,122000,12478188170,3995,4000,4000,3995,4147
|
|
20230712,121900,12461620220,4000,3995,4000,3995,2505
|
|
20230712,121800,12451600245,3995,3995,3995,3995,1845
|
|
20230712,121700,12444229470,4000,3995,4000,3995,1395
|
|
20230712,121600,12438654470,3995,4000,4000,3995,3011
|
|
20230712,121500,12426620195,4000,4000,4005,4000,486
|
|
20230712,121400,12424675635,3995,4000,4000,3995,2590
|
|
20230712,121300,12414321405,4000,4000,4005,4000,229
|
|
20230712,121200,12413404435,4000,4005,4005,4000,1435
|
|
20230712,121100,12407657310,4005,4005,4005,3995,4529
|
|
20230712,121000,12389544910,4000,4010,4010,4000,6595
|
|
20230712,120900,12363163875,4010,4010,4010,4010,72
|
|
20230712,120800,12362875155,4010,4015,4015,4005,16461
|
|
20230712,120700,12296884915,4015,4015,4015,4015,1944
|
|
20230712,120600,12289079755,4015,4015,4015,4015,447
|
|
20230712,120500,12287285050,4015,4020,4020,4015,470
|
|
20230712,120400,12285397980,4020,4020,4020,4020,200
|
|
20230712,120300,12284593980,4020,4020,4020,4015,408
|
|
20230712,120200,12282954095,4015,4015,4020,4015,6023
|
|
20230712,120100,12258748315,4010,4015,4015,4010,1947
|
|
20230712,120000,12250938025,4020,4020,4020,4015,832
|
|
20230712,115900,12247593435,4025,4025,4025,4015,854
|
|
20230712,115800,12244157915,4025,4025,4025,4020,839
|
|
20230712,115700,12240784545,4020,4015,4025,4015,2775
|
|
20230712,115600,12229625750,4015,4020,4020,4015,737
|
|
20230712,115500,12226666535,4015,4015,4020,4015,1539
|
|
20230712,115400,12220480440,4015,4030,4030,4015,925
|
|
20230712,115300,12216766550,4025,4035,4035,4015,3606
|
|
20230712,115200,12202246360,4035,4020,4040,4015,11103
|
|
20230712,115100,12157460475,4015,4010,4015,4010,5772
|
|
20230712,115000,12134286580,4005,4000,4005,4000,1473
|
|
20230712,114900,12128387600,4005,4000,4005,4000,253
|
|
20230712,114800,12127375150,4000,4000,4005,4000,1214
|
|
20230712,114700,12122517700,4000,3995,4000,3995,1894
|
|
20230712,114600,12114942515,3995,4000,4000,3995,440
|
|
20230712,114500,12113184595,4000,4000,4005,3995,2971
|
|
20230712,114400,12101305330,4005,4000,4005,3995,4531
|
|
20230712,114300,12083181275,3995,3990,4000,3990,837
|
|
20230712,114200,12079837280,3990,3985,4000,3980,594
|
|
20230712,114100,12077465585,3980,3995,4000,3980,2930
|
|
20230712,114000,12065780990,3995,3985,3995,3980,1580
|
|
20230712,113900,12059473430,3985,3980,3985,3980,1668
|
|
20230712,113800,12052830225,3985,3995,3995,3980,15225
|
|
20230712,113700,11992102735,3995,3995,3995,3995,338
|
|
20230712,113600,11990752425,3995,3995,4000,3995,2178
|
|
20230712,113500,11982043255,3995,3995,3995,3990,3066
|
|
20230712,113400,11969795635,3995,3995,4000,3990,2387
|
|
20230712,113300,11960259990,3995,3995,4000,3995,621
|
|
20230712,113200,11957779060,3995,3995,4000,3990,5228
|
|
20230712,113100,11936893050,3995,3995,4000,3995,1685
|
|
20230712,113000,11930161325,3995,4000,4005,3995,2969
|
|
20230712,112900,11918285390,4000,4000,4005,4000,474
|
|
20230712,112800,11916389340,4000,3995,4005,3995,415
|
|
20230712,112700,11914729110,3995,4005,4010,3995,6545
|
|
20230712,112600,11888545095,4005,4010,4010,4005,377
|
|
20230712,112500,11887033555,4010,4010,4015,4000,4017
|
|
20230712,112400,11870944010,4015,4015,4015,4010,896
|
|
20230712,112300,11867347550,4015,4015,4020,4015,3372
|
|
20230712,112200,11853801910,4015,4015,4015,4010,1985
|
|
20230712,112100,11845837640,4025,4025,4030,4015,6038
|
|
20230712,112000,11821535025,4030,4020,4030,4015,7687
|
|
20230712,111900,11790599405,4020,4010,4020,4010,18112
|
|
20230712,111800,11717866380,4010,4000,4010,3995,3110
|
|
20230712,111700,11705422995,4000,4000,4000,3995,1887
|
|
20230712,111600,11697882275,3995,4000,4000,3990,2529
|
|
20230712,111500,11687781490,4000,3995,4000,3990,900
|
|
20230712,111400,11684190060,4000,4000,4000,3990,1656
|
|
20230712,111300,11677572525,4000,4000,4000,3990,4879
|
|
20230712,111200,11658088305,4000,3995,4005,3990,2139
|
|
20230712,111100,11649547970,4005,4000,4010,3990,14133
|
|
20230712,111000,11593062330,4000,4000,4010,4000,5832
|
|
20230712,110900,11569722360,4000,3995,4000,3995,9579
|
|
20230712,110800,11531420405,4000,3990,4000,3985,4869
|
|
20230712,110700,11511978520,3990,3985,3990,3985,2164
|
|
20230712,110600,11503349725,3985,3975,3990,3970,6222
|
|
20230712,110500,11478615405,3970,3975,3975,3970,2455
|
|
20230712,110400,11468860535,3975,3975,3980,3960,11505
|
|
20230712,110300,11423161930,3980,3975,4000,3975,6278
|
|
20230712,110200,11398154330,3960,3930,3975,3930,12089
|
|
20230712,110100,11350352685,3930,3935,3940,3925,28182
|
|
20230712,110000,11239550360,3935,3960,3965,3935,59735
|
|
20230712,105900,11003667795,3960,3980,3980,3960,43407
|
|
20230712,105800,10831409695,3980,3980,3985,3980,6737
|
|
20230712,105700,10804596220,3985,3980,3990,3980,6961
|
|
20230712,105600,10776885680,3985,3980,3990,3980,10363
|
|
20230712,105500,10735595735,3980,3980,3985,3975,2919
|
|
20230712,105400,10723978515,3985,3985,3985,3975,5614
|
|
20230712,105300,10701640095,3985,3980,3985,3980,5388
|
|
20230712,105200,10680191580,3985,3985,3985,3975,6161
|
|
20230712,105100,10655656455,3985,3980,3990,3975,25473
|
|
20230712,105000,10554301275,3980,3980,3985,3975,4689
|
|
20230712,104900,10535641845,3980,3985,3990,3975,22292
|
|
20230712,104800,10446903665,3985,3985,3990,3980,18590
|
|
20230712,104700,10372872225,3985,4000,4000,3985,18158
|
|
20230712,104600,10300422725,4000,4020,4020,3995,18712
|
|
20230712,104500,10225589655,4020,4005,4030,4005,7725
|
|
20230712,104400,10194551120,4005,4030,4030,4000,17553
|
|
20230712,104300,10124149900,4025,4030,4030,4020,2200
|
|
20230712,104200,10115294345,4025,4030,4030,4020,3493
|
|
20230712,104100,10101231590,4030,4025,4030,4010,2211
|
|
20230712,104000,10092347600,4005,4045,4045,4000,12780
|
|
20230712,103900,10041093155,4045,4020,4045,4015,10409
|
|
20230712,103800,9999122780,4025,4010,4025,4010,533
|
|
20230712,103700,9996983085,4005,4035,4040,4005,18831
|
|
20230712,103600,9921182610,4040,4040,4040,4035,3927
|
|
20230712,103500,9905327535,4040,4045,4045,4040,714
|
|
20230712,103400,9902440620,4035,4035,4040,4035,992
|
|
20230712,103300,9898437400,4035,4050,4050,4030,1787
|
|
20230712,103200,9891218890,4050,4060,4070,4050,13559
|
|
20230712,103100,9836258210,4050,4030,4050,4030,4158
|
|
20230712,103000,9819456885,4025,4025,4030,4025,4589
|
|
20230712,102900,9800980445,4025,4025,4030,4025,7163
|
|
20230712,102800,9772120180,4025,4025,4030,4025,7919
|
|
20230712,102700,9740222385,4015,3990,4015,3990,19791
|
|
20230712,102600,9661020005,3990,3985,3990,3980,15037
|
|
20230712,102500,9601143570,3980,3985,3985,3970,19308
|
|
20230712,102400,9524378480,3975,3990,3990,3975,54248
|
|
20230712,102300,9308353500,3990,4010,4010,3990,42011
|
|
20230712,102200,9140371055,4010,4020,4030,4010,11804
|
|
20230712,102100,9092981615,4020,4035,4040,4020,7464
|
|
20230712,102000,9062859975,4040,4025,4040,4025,9560
|
|
20230712,101900,9024340095,4020,4010,4020,4010,4801
|
|
20230712,101800,9005047825,4020,4015,4020,4005,19274
|
|
20230712,101700,8927755400,4020,4025,4030,4015,11408
|
|
20230712,101600,8881895820,4030,4035,4035,4030,24938
|
|
20230712,101500,8781377480,4035,4040,4040,4030,5109
|
|
20230712,101400,8760761480,4040,4050,4050,4035,6794
|
|
20230712,101300,8733308215,4050,4055,4055,4050,16985
|
|
20230712,101200,8664450360,4055,4050,4055,4045,7204
|
|
20230712,101100,8635284415,4050,4050,4050,4045,5523
|
|
20230712,101000,8612931190,4050,4075,4075,4050,41644
|
|
20230712,100900,8443707915,4075,4080,4080,4065,7429
|
|
20230712,100800,8413494795,4080,4085,4085,4065,6715
|
|
20230712,100700,8386147585,4065,4085,4085,4065,14309
|
|
20230712,100600,8327834350,4085,4085,4085,4075,5021
|
|
20230712,100500,8307328550,4075,4080,4085,4075,6626
|
|
20230712,100400,8280294375,4080,4080,4080,4075,4855
|
|
20230712,100300,8260504100,4075,4090,4090,4075,2821
|
|
20230712,100200,8249000110,4075,4095,4095,4075,4178
|
|
20230712,100100,8231937280,4095,4070,4095,4070,4427
|
|
20230712,100000,8213881160,4070,4065,4085,4055,16098
|
|
20230712,095900,8148485285,4060,4070,4075,4055,3181
|
|
20230712,095800,8135558690,4075,4070,4085,4065,9438
|
|
20230712,095700,8097125200,4075,4080,4080,4070,3827
|
|
20230712,095600,8081535535,4080,4080,4085,4080,4031
|
|
20230712,095500,8065088555,4080,4095,4100,4080,4395
|
|
20230712,095400,8047126520,4090,4095,4100,4090,10575
|
|
20230712,095300,8003811210,4100,4070,4100,4070,13494
|
|
20230712,095200,7948709075,4075,4075,4075,4070,5034
|
|
20230712,095100,7928204465,4075,4075,4075,4065,16013
|
|
20230712,095000,7863000620,4075,4045,4075,4035,12082
|
|
20230712,094900,7814065825,4050,4040,4050,4030,16253
|
|
20230712,094800,7748426975,4040,4050,4050,4040,6719
|
|
20230712,094700,7721248550,4050,4045,4050,4040,7241
|
|
20230712,094600,7691957935,4045,4095,4100,4040,11060
|
|
20230712,094500,7647059880,4105,4010,4115,4005,32973
|
|
20230712,094400,7512865160,4005,4015,4015,3985,79727
|
|
20230712,094300,7194139925,4020,4000,4040,4000,27000
|
|
20230712,094200,7085621505,4000,4070,4070,4000,52972
|
|
20230712,094100,6871445585,4075,4085,4085,4065,34130
|
|
20230712,094000,6732361735,4085,4105,4110,4085,15902
|
|
20230712,093900,6667203550,4105,4125,4130,4100,19372
|
|
20230712,093800,6587566025,4130,4140,4145,4125,14408
|
|
20230712,093700,6527979950,4140,4120,4140,4120,10470
|
|
20230712,093600,6484764160,4115,4105,4125,4100,7221
|
|
20230712,093500,6455071675,4105,4105,4125,4095,24563
|
|
20230712,093400,6354195500,4100,4110,4120,4100,11362
|
|
20230712,093300,6307586480,4110,4125,4135,4110,12535
|
|
20230712,093200,6255935010,4120,4100,4120,4100,12344
|
|
20230712,093100,6205258045,4100,4115,4125,4100,13548
|
|
20230712,093000,6149669850,4125,4125,4130,4110,20187
|
|
20230712,092900,6066489270,4125,4135,4135,4125,3650
|
|
20230712,092800,6051403190,4135,4115,4145,4115,13791
|
|
20230712,092700,5994532350,4115,4125,4125,4115,11014
|
|
20230712,092600,5949144250,4125,4145,4150,4120,20123
|
|
20230712,092500,5865820465,4140,4125,4140,4115,8985
|
|
20230712,092400,5828757090,4120,4090,4130,4090,21224
|
|
20230712,092300,5741393775,4090,4095,4095,4060,37076
|
|
20230712,092200,5590166195,4090,4145,4145,4090,53117
|
|
20230712,092100,5371771510,4145,4160,4170,4145,24207
|
|
20230712,092000,5271116390,4170,4160,4175,4145,25446
|
|
20230712,091900,5165189470,4160,4165,4165,4145,42312
|
|
20230712,091800,4989434415,4165,4130,4180,4100,49165
|
|
20230712,091700,4786034115,4130,4190,4190,4130,44573
|
|
20230712,091600,4600448790,4190,4250,4250,4170,123670
|
|
20230712,091500,4078295740,4250,4185,4250,4180,168821
|
|
20230712,091400,3368154635,4180,4130,4190,4125,72767
|
|
20230712,091300,3065873825,4130,4110,4135,4105,49347
|
|
20230712,091200,2862553740,4110,4115,4120,4105,21715
|
|
20230712,091100,2773200480,4115,4120,4120,4100,20373
|
|
20230712,091000,2689413400,4110,4095,4125,4090,55057
|
|
20230712,090900,2463506915,4095,4075,4110,4070,37753
|
|
20230712,090800,2309058100,4075,4080,4080,4040,32963
|
|
20230712,090700,2175234615,4070,4095,4095,4050,29924
|
|
20230712,090600,2053454210,4095,4120,4120,4070,58529
|
|
20230712,090500,1813480360,4125,4060,4200,4030,131614
|
|
20230712,090400,1273317595,4060,4000,4060,4000,19934
|
|
20230712,090300,1193009220,4020,4055,4070,3975,77448
|
|
20230712,090200,882898100,4055,4060,4095,4040,62485
|
|
20230712,090100,628873480,4095,4050,4100,4050,62457
|
|
20230712,090000,373639590,4045,4070,4075,4030,91977
|