613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191000,4081968165,4025,4025,4025,4025,6632
|
|
20230704,190900,4081968165,4025,4025,4025,4025,0
|
|
20230704,190800,4081968165,4025,4025,4025,4025,0
|
|
20230704,190700,4081968165,4025,4025,4025,4025,0
|
|
20230704,190600,4081968165,4025,4025,4025,4025,0
|
|
20230704,190500,4081968165,4025,4025,4025,4025,0
|
|
20230704,190400,4081968165,4025,4025,4025,4025,0
|
|
20230704,190300,4081968165,4025,4025,4025,4025,0
|
|
20230704,190200,4081968165,4025,4025,4025,4025,0
|
|
20230704,190100,4081968165,4025,4025,4025,4025,0
|
|
20230704,190000,4081968165,4025,4025,4025,4025,0
|
|
20230704,185900,4081968165,4025,4025,4025,4025,0
|
|
20230704,185800,4081968165,4025,4025,4025,4025,0
|
|
20230704,185700,4081968165,4025,4025,4025,4025,0
|
|
20230704,185600,4081968165,4025,4025,4025,4025,0
|
|
20230704,185500,4081968165,4025,4025,4025,4025,0
|
|
20230704,185400,4081968165,4025,4025,4025,4025,0
|
|
20230704,185300,4081968165,4025,4025,4025,4025,0
|
|
20230704,185200,4081968165,4025,4025,4025,4025,0
|
|
20230704,185100,4081968165,4025,4025,4025,4025,0
|
|
20230704,185000,4081968165,4025,4025,4025,4025,0
|
|
20230704,184900,4081968165,4025,4025,4025,4025,0
|
|
20230704,184800,4081968165,4025,4025,4025,4025,0
|
|
20230704,184700,4081968165,4025,4025,4025,4025,0
|
|
20230704,184600,4081968165,4025,4025,4025,4025,0
|
|
20230704,184500,4081968165,4025,4025,4025,4025,0
|
|
20230704,184400,4081968165,4025,4025,4025,4025,0
|
|
20230704,184300,4081968165,4025,4025,4025,4025,0
|
|
20230704,184200,4081968165,4025,4025,4025,4025,0
|
|
20230704,184100,4081968165,4025,4025,4025,4025,0
|
|
20230704,184000,4081968165,4025,4025,4025,4025,6632
|
|
20230704,183900,4081968165,4025,4025,4025,4025,0
|
|
20230704,183800,4081968165,4025,4025,4025,4025,0
|
|
20230704,183700,4081968165,4025,4025,4025,4025,0
|
|
20230704,183600,4081968165,4025,4025,4025,4025,0
|
|
20230704,183500,4081968165,4025,4025,4025,4025,0
|
|
20230704,183400,4081968165,4025,4025,4025,4025,0
|
|
20230704,183300,4081968165,4025,4025,4025,4025,0
|
|
20230704,183200,4081968165,4025,4025,4025,4025,0
|
|
20230704,183100,4081968165,4025,4025,4025,4025,0
|
|
20230704,183000,4081968165,4025,4025,4025,4025,0
|
|
20230704,182900,4081968165,4025,4025,4025,4025,0
|
|
20230704,182800,4081968165,4025,4025,4025,4025,0
|
|
20230704,182700,4081968165,4025,4025,4025,4025,0
|
|
20230704,182600,4081968165,4025,4025,4025,4025,0
|
|
20230704,182500,4081968165,4025,4025,4025,4025,0
|
|
20230704,182400,4081968165,4025,4025,4025,4025,0
|
|
20230704,182300,4081968165,4025,4025,4025,4025,0
|
|
20230704,182200,4081968165,4025,4025,4025,4025,0
|
|
20230704,182100,4081968165,4025,4025,4025,4025,0
|
|
20230704,182000,4081968165,4025,4025,4025,4025,0
|
|
20230704,181900,4081968165,4025,4025,4025,4025,0
|
|
20230704,181800,4081968165,4025,4025,4025,4025,0
|
|
20230704,181700,4081968165,4025,4025,4025,4025,0
|
|
20230704,181600,4081968165,4025,4025,4025,4025,0
|
|
20230704,181500,4081968165,4025,4025,4025,4025,0
|
|
20230704,181400,4081968165,4025,4025,4025,4025,0
|
|
20230704,181300,4081968165,4025,4025,4025,4025,0
|
|
20230704,181200,4081968165,4025,4025,4025,4025,0
|
|
20230704,181100,4081968165,4025,4025,4025,4025,0
|
|
20230704,181000,4081968165,4025,4025,4025,4025,6632
|
|
20230704,180900,4081968165,4025,4025,4025,4025,0
|
|
20230704,180800,4081968165,4025,4025,4025,4025,0
|
|
20230704,180700,4081968165,4025,4025,4025,4025,0
|
|
20230704,180600,4081968165,4025,4025,4025,4025,0
|
|
20230704,180500,4081968165,4025,4025,4025,4025,0
|
|
20230704,180400,4081968165,4025,4025,4025,4025,0
|
|
20230704,180300,4081968165,4025,4025,4025,4025,0
|
|
20230704,180200,4081968165,4025,4025,4025,4025,0
|
|
20230704,180100,4081968165,4025,4025,4025,4025,0
|
|
20230704,180000,4081968165,4025,4025,4025,4025,0
|
|
20230704,175900,4081968165,4025,4025,4025,4025,0
|
|
20230704,175800,4081968165,4025,4025,4025,4025,0
|
|
20230704,175700,4081968165,4025,4025,4025,4025,0
|
|
20230704,175600,4081968165,4025,4025,4025,4025,0
|
|
20230704,175500,4081968165,4025,4025,4025,4025,0
|
|
20230704,175400,4081968165,4025,4025,4025,4025,0
|
|
20230704,175300,4081968165,4025,4025,4025,4025,0
|
|
20230704,175200,4081968165,4025,4025,4025,4025,0
|
|
20230704,175100,4081968165,4025,4025,4025,4025,0
|
|
20230704,175000,4081968165,4025,4025,4025,4025,0
|
|
20230704,174900,4081968165,4025,4025,4025,4025,0
|
|
20230704,174800,4081968165,4025,4025,4025,4025,0
|
|
20230704,174700,4081968165,4025,4025,4025,4025,0
|
|
20230704,174600,4081968165,4025,4025,4025,4025,0
|
|
20230704,174500,4081968165,4025,4025,4025,4025,0
|
|
20230704,174400,4081968165,4025,4025,4025,4025,0
|
|
20230704,174300,4081968165,4025,4025,4025,4025,0
|
|
20230704,174200,4081968165,4025,4025,4025,4025,0
|
|
20230704,174100,4081968165,4025,4025,4025,4025,0
|
|
20230704,174000,4081968165,4025,4025,4025,4025,6632
|
|
20230704,173900,4081968165,4025,4025,4025,4025,0
|
|
20230704,173800,4081968165,4025,4025,4025,4025,0
|
|
20230704,173700,4081968165,4025,4025,4025,4025,0
|
|
20230704,173600,4081968165,4025,4025,4025,4025,0
|
|
20230704,173500,4081968165,4025,4025,4025,4025,0
|
|
20230704,173400,4081968165,4025,4025,4025,4025,0
|
|
20230704,173300,4081968165,4025,4025,4025,4025,0
|
|
20230704,173200,4081968165,4025,4025,4025,4025,0
|
|
20230704,173100,4081968165,4025,4025,4025,4025,0
|
|
20230704,173000,4081968165,4025,4025,4025,4025,0
|
|
20230704,172900,4081968165,4025,4025,4025,4025,0
|
|
20230704,172800,4081968165,4025,4025,4025,4025,0
|
|
20230704,172700,4081968165,4025,4025,4025,4025,0
|
|
20230704,172600,4081968165,4025,4025,4025,4025,0
|
|
20230704,172500,4081968165,4025,4025,4025,4025,0
|
|
20230704,172400,4081968165,4025,4025,4025,4025,0
|
|
20230704,172300,4081968165,4025,4025,4025,4025,0
|
|
20230704,172200,4081968165,4025,4025,4025,4025,0
|
|
20230704,172100,4081968165,4025,4025,4025,4025,0
|
|
20230704,172000,4081968165,4025,4025,4025,4025,0
|
|
20230704,171900,4081968165,4025,4025,4025,4025,0
|
|
20230704,171800,4081968165,4025,4025,4025,4025,0
|
|
20230704,171700,4081968165,4025,4025,4025,4025,0
|
|
20230704,171600,4081968165,4025,4025,4025,4025,0
|
|
20230704,171500,4081968165,4025,4025,4025,4025,0
|
|
20230704,171400,4081968165,4025,4025,4025,4025,0
|
|
20230704,171300,4081968165,4025,4025,4025,4025,0
|
|
20230704,171200,4081968165,4025,4025,4025,4025,0
|
|
20230704,171100,4081968165,4025,4025,4025,4025,0
|
|
20230704,171000,4081968165,4025,4025,4025,4025,6632
|
|
20230704,170900,4081968165,4025,4025,4025,4025,0
|
|
20230704,170800,4081968165,4025,4025,4025,4025,0
|
|
20230704,170700,4081968165,4025,4025,4025,4025,0
|
|
20230704,170600,4081968165,4025,4025,4025,4025,0
|
|
20230704,170500,4081968165,4025,4025,4025,4025,0
|
|
20230704,170400,4081968165,4025,4025,4025,4025,0
|
|
20230704,170300,4081968165,4025,4025,4025,4025,0
|
|
20230704,170200,4081968165,4025,4025,4025,4025,0
|
|
20230704,170100,4081968165,4025,4025,4025,4025,0
|
|
20230704,170000,4081968165,4025,4025,4025,4025,0
|
|
20230704,165900,4081968165,4025,4025,4025,4025,0
|
|
20230704,165800,4081968165,4025,4025,4025,4025,0
|
|
20230704,165700,4081968165,4025,4025,4025,4025,0
|
|
20230704,165600,4081968165,4025,4025,4025,4025,0
|
|
20230704,165500,4081968165,4025,4025,4025,4025,0
|
|
20230704,165400,4081968165,4025,4025,4025,4025,0
|
|
20230704,165300,4081968165,4025,4025,4025,4025,0
|
|
20230704,165200,4081968165,4025,4025,4025,4025,0
|
|
20230704,165100,4081968165,4025,4025,4025,4025,0
|
|
20230704,165000,4081968165,4025,4025,4025,4025,0
|
|
20230704,164900,4081968165,4025,4025,4025,4025,0
|
|
20230704,164800,4081968165,4025,4025,4025,4025,0
|
|
20230704,164700,4081968165,4025,4025,4025,4025,0
|
|
20230704,164600,4081968165,4025,4025,4025,4025,0
|
|
20230704,164500,4081968165,4025,4025,4025,4025,0
|
|
20230704,164400,4081968165,4025,4025,4025,4025,0
|
|
20230704,164300,4081968165,4025,4025,4025,4025,0
|
|
20230704,164200,4081968165,4025,4025,4025,4025,0
|
|
20230704,164100,4081968165,4025,4025,4025,4025,0
|
|
20230704,164000,4081968165,4025,4025,4025,4025,6632
|
|
20230704,163900,4081968165,4025,4025,4025,4025,0
|
|
20230704,163800,4081968165,4025,4025,4025,4025,0
|
|
20230704,163700,4081968165,4025,4025,4025,4025,0
|
|
20230704,163600,4081968165,4025,4025,4025,4025,0
|
|
20230704,163500,4081968165,4025,4025,4025,4025,0
|
|
20230704,163400,4081968165,4025,4025,4025,4025,0
|
|
20230704,163300,4081968165,4025,4025,4025,4025,0
|
|
20230704,163200,4081968165,4025,4025,4025,4025,0
|
|
20230704,163100,4081968165,4025,4025,4025,4025,0
|
|
20230704,163000,4081968165,4025,4025,4025,4025,0
|
|
20230704,162900,4081968165,4025,4025,4025,4025,0
|
|
20230704,162800,4081968165,4025,4025,4025,4025,0
|
|
20230704,162700,4081968165,4025,4025,4025,4025,0
|
|
20230704,162600,4081968165,4025,4025,4025,4025,0
|
|
20230704,162500,4081968165,4025,4025,4025,4025,0
|
|
20230704,162400,4081968165,4025,4025,4025,4025,0
|
|
20230704,162300,4081968165,4025,4025,4025,4025,0
|
|
20230704,162200,4081968165,4025,4025,4025,4025,0
|
|
20230704,162100,4081968165,4025,4025,4025,4025,0
|
|
20230704,162000,4081968165,4025,4025,4025,4025,0
|
|
20230704,161900,4081968165,4025,4025,4025,4025,0
|
|
20230704,161800,4081968165,4025,4025,4025,4025,0
|
|
20230704,161700,4081968165,4025,4025,4025,4025,0
|
|
20230704,161600,4081968165,4025,4025,4025,4025,0
|
|
20230704,161500,4081968165,4025,4025,4025,4025,0
|
|
20230704,161400,4081968165,4025,4025,4025,4025,0
|
|
20230704,161300,4081968165,4025,4025,4025,4025,0
|
|
20230704,161200,4081968165,4025,4025,4025,4025,0
|
|
20230704,161100,4081968165,4025,4025,4025,4025,0
|
|
20230704,161000,4081968165,4025,4025,4025,4025,6632
|
|
20230704,160900,4081968165,4025,4025,4025,4025,0
|
|
20230704,160800,4081968165,4025,4025,4025,4025,0
|
|
20230704,160700,4081968165,4025,4025,4025,4025,0
|
|
20230704,160600,4081968165,4025,4025,4025,4025,0
|
|
20230704,160500,4081968165,4025,4025,4025,4025,0
|
|
20230704,160400,4081968165,4025,4025,4025,4025,0
|
|
20230704,160300,4081968165,4025,4025,4025,4025,0
|
|
20230704,160200,4081968165,4025,4025,4025,4025,0
|
|
20230704,160100,4081968165,4025,4025,4025,4025,0
|
|
20230704,160000,4081968165,4025,4025,4025,4025,0
|
|
20230704,155900,4081968165,4025,4025,4025,4025,0
|
|
20230704,155800,4081968165,4025,4025,4025,4025,0
|
|
20230704,155700,4081968165,4025,4025,4025,4025,0
|
|
20230704,155600,4081968165,4025,4025,4025,4025,0
|
|
20230704,155500,4081968165,4025,4025,4025,4025,0
|
|
20230704,155400,4081968165,4025,4025,4025,4025,0
|
|
20230704,155300,4081968165,4025,4025,4025,4025,0
|
|
20230704,155200,4081968165,4025,4025,4025,4025,0
|
|
20230704,155100,4081968165,4025,4025,4025,4025,0
|
|
20230704,155000,4081968165,4025,4025,4025,4025,0
|
|
20230704,154900,4081968165,4025,4025,4025,4025,0
|
|
20230704,154800,4081968165,4025,4025,4025,4025,0
|
|
20230704,154700,4081968165,4025,4025,4025,4025,0
|
|
20230704,154600,4081968165,4025,4025,4025,4025,0
|
|
20230704,154500,4081968165,4025,4025,4025,4025,0
|
|
20230704,154400,4081968165,4025,4025,4025,4025,0
|
|
20230704,154300,4081968165,4025,4025,4025,4025,0
|
|
20230704,154200,4081968165,4025,4025,4025,4025,0
|
|
20230704,154100,4081968165,4025,4025,4025,4025,0
|
|
20230704,154000,4081968165,4025,4025,4025,4025,6632
|
|
20230704,153900,4081968165,4025,4025,4025,4025,0
|
|
20230704,153800,4081968165,4025,4025,4025,4025,0
|
|
20230704,153700,4081968165,4025,4025,4025,4025,0
|
|
20230704,153600,4081968165,4025,4025,4025,4025,0
|
|
20230704,153500,4081968165,4025,4025,4025,4025,0
|
|
20230704,153400,4081968165,4025,4025,4025,4025,0
|
|
20230704,153300,4081968165,4025,4025,4025,4025,0
|
|
20230704,153200,4081968165,4025,4025,4025,4025,0
|
|
20230704,153100,4081968165,4025,4025,4025,4025,0
|
|
20230704,153000,4081968165,4025,4025,4025,4025,6632
|
|
20230704,152900,4055274365,4010,4010,4010,4010,0
|
|
20230704,152800,4055274365,4010,4010,4010,4010,0
|
|
20230704,152700,4055274365,4010,4010,4010,4010,0
|
|
20230704,152600,4055274365,4010,4010,4010,4010,0
|
|
20230704,152500,4055274365,4010,4010,4010,4010,0
|
|
20230704,152400,4055274365,4010,4010,4010,4010,0
|
|
20230704,152300,4055274365,4010,4010,4010,4010,0
|
|
20230704,152200,4055274365,4010,4010,4010,4010,0
|
|
20230704,152100,4055274365,4010,4010,4010,4010,0
|
|
20230704,152000,4055274365,4010,4010,4010,4010,0
|
|
20230704,151900,4055274365,4010,4015,4025,4010,1871
|
|
20230704,151800,4047755520,4015,4010,4015,4010,651
|
|
20230704,151700,4045142985,4005,4020,4025,4005,3610
|
|
20230704,151600,4030647545,4020,4015,4020,4005,7577
|
|
20230704,151500,4000194255,4020,4010,4020,4010,2802
|
|
20230704,151400,3988948725,4005,4010,4010,4000,2460
|
|
20230704,151300,3979096695,4015,4005,4015,4000,9719
|
|
20230704,151200,3940111275,4005,3995,4005,3995,2733
|
|
20230704,151100,3929177860,3990,3995,3995,3990,404
|
|
20230704,151000,3927564630,3990,3990,3995,3990,1406
|
|
20230704,150900,3921949640,3990,3990,3990,3980,2648
|
|
20230704,150800,3911404120,3980,3975,3980,3975,892
|
|
20230704,150700,3907856255,3975,3985,3990,3975,2214
|
|
20230704,150600,3899040575,3985,3985,3990,3985,1875
|
|
20230704,150500,3891565345,3985,3990,3990,3985,486
|
|
20230704,150400,3889628630,3990,3985,3990,3985,1217
|
|
20230704,150300,3884775950,3995,3980,3995,3980,18131
|
|
20230704,150200,3812435510,3975,3975,3975,3965,3390
|
|
20230704,150100,3798987955,3975,3980,3980,3975,557
|
|
20230704,150000,3796773225,3980,3980,3985,3980,1776
|
|
20230704,145900,3789703655,3980,3990,3990,3980,256
|
|
20230704,145800,3788683435,3990,3990,3990,3985,3626
|
|
20230704,145700,3774231545,3990,3990,3990,3990,1284
|
|
20230704,145600,3769108385,3995,3990,3995,3990,378
|
|
20230704,145500,3767599070,3990,3995,3995,3990,514
|
|
20230704,145400,3765546425,3990,3990,3990,3990,1967
|
|
20230704,145300,3757698095,3990,3995,3995,3990,2484
|
|
20230704,145200,3747783430,3995,3995,3995,3995,894
|
|
20230704,145100,3744211900,3995,3995,4000,3995,1150
|
|
20230704,145000,3739617525,3995,4000,4000,3995,2358
|
|
20230704,144900,3730194315,4000,4000,4000,3995,1540
|
|
20230704,144800,3724035440,3995,3995,4000,3995,449
|
|
20230704,144700,3722240550,4000,3995,4000,3995,819
|
|
20230704,144600,3718965990,4000,3995,4000,3995,844
|
|
20230704,144500,3715591745,4000,3995,4000,3995,1009
|
|
20230704,144400,3711559220,4000,4000,4000,3995,815
|
|
20230704,144300,3708300195,3995,3995,4000,3995,513
|
|
20230704,144200,3706250010,3995,3995,3995,3995,132
|
|
20230704,144100,3705722670,3995,4000,4000,3995,779
|
|
20230704,144000,3702609910,4000,3995,4000,3995,1044
|
|
20230704,143900,3698439005,3995,3995,3995,3995,320
|
|
20230704,143800,3697160605,3995,3995,4000,3990,2781
|
|
20230704,143700,3686051400,3995,4000,4000,3995,1166
|
|
20230704,143600,3681392100,4000,4000,4000,4000,864
|
|
20230704,143500,3677936100,3995,3995,4000,3995,1346
|
|
20230704,143400,3672557955,3995,4000,4000,3995,424
|
|
20230704,143300,3670862760,4000,3995,4000,3995,302
|
|
20230704,143200,3669656140,3995,4000,4000,3995,726
|
|
20230704,143100,3666753545,3995,3995,3995,3995,174
|
|
20230704,143000,3666058415,3990,3980,4000,3980,1350
|
|
20230704,142900,3660674665,3980,3995,3995,3980,2974
|
|
20230704,142800,3648814715,3995,3995,3995,3995,2536
|
|
20230704,142700,3638683395,3995,4000,4000,3995,387
|
|
20230704,142600,3637135455,4000,4000,4005,4000,682
|
|
20230704,142500,3634406675,4000,4000,4000,4000,514
|
|
20230704,142400,3632350675,4000,3995,4005,3995,431
|
|
20230704,142300,3630626050,3995,3995,4000,3995,1009
|
|
20230704,142200,3626591875,3995,3995,3995,3995,553
|
|
20230704,142100,3624382640,3995,3990,3995,3990,272
|
|
20230704,142000,3623296360,3995,3990,3995,3990,315
|
|
20230704,141900,3622038855,3985,3990,4000,3985,393
|
|
20230704,141800,3620469590,3990,3965,4000,3960,9459
|
|
20230704,141700,3582864800,3970,3965,3970,3965,2036
|
|
20230704,141600,3574791560,3965,3975,3975,3965,2468
|
|
20230704,141500,3564994310,3970,3975,3975,3970,1135
|
|
20230704,141400,3560483900,3975,3980,3980,3975,1976
|
|
20230704,141300,3552625225,3980,3985,3985,3975,1024
|
|
20230704,141200,3548549870,3985,3985,3985,3985,902
|
|
20230704,141100,3544955400,3980,3985,3990,3980,1028
|
|
20230704,141000,3540859405,3985,3985,3990,3980,10492
|
|
20230704,140900,3499002375,3980,3990,3990,3980,2996
|
|
20230704,140800,3487065540,3990,3985,3990,3985,1235
|
|
20230704,140700,3482138565,3985,3985,3990,3985,312
|
|
20230704,140600,3480894935,3990,3980,3990,3980,510
|
|
20230704,140500,3478863535,3980,3980,3980,3980,142
|
|
20230704,140400,3478298375,3980,3970,3980,3970,350
|
|
20230704,140300,3476907525,3970,3980,3980,3970,260
|
|
20230704,140200,3475874015,3970,3980,3980,3970,2387
|
|
20230704,140100,3466387890,3985,3980,3985,3980,506
|
|
20230704,140000,3464373510,3985,3980,3990,3980,508
|
|
20230704,135900,3462350060,3975,3985,3990,3975,1259
|
|
20230704,135800,3457339510,3980,3985,3985,3980,1306
|
|
20230704,135700,3452141060,3990,3980,3990,3980,1057
|
|
20230704,135600,3447927905,3980,3985,3985,3980,603
|
|
20230704,135500,3445527465,3980,3980,3980,3975,833
|
|
20230704,135400,3442212760,3980,3990,3990,3975,2332
|
|
20230704,135300,3432930315,3990,3990,3995,3990,1431
|
|
20230704,135200,3427220505,3995,3995,3995,3995,332
|
|
20230704,135100,3425894165,3990,3995,3995,3990,2015
|
|
20230704,135000,3417852145,3995,4000,4005,3995,2477
|
|
20230704,134900,3407955245,4005,3995,4005,3995,1433
|
|
20230704,134800,3402226595,3995,4000,4000,3995,230
|
|
20230704,134700,3401306905,3995,4005,4005,3995,1637
|
|
20230704,134600,3394759370,4005,4000,4010,4000,398
|
|
20230704,134500,3393164865,4005,4000,4005,4000,164
|
|
20230704,134400,3392508400,4000,4005,4005,4000,311
|
|
20230704,134300,3391263495,4005,4000,4005,4000,8694
|
|
20230704,134200,3356444775,4000,4000,4005,4000,225
|
|
20230704,134100,3355544660,4000,4000,4000,4000,13
|
|
20230704,134000,3355492660,4005,3995,4005,3995,559
|
|
20230704,133900,3353256285,4000,3995,4000,3995,440
|
|
20230704,133800,3351497030,3995,4000,4000,3995,401
|
|
20230704,133700,3349893090,4000,4000,4000,3995,137
|
|
20230704,133600,3349345445,4000,4000,4005,4000,2111
|
|
20230704,133500,3340901430,4000,4005,4005,4000,648
|
|
20230704,133400,3338309310,4005,4000,4005,4000,342
|
|
20230704,133300,3336940650,4000,4000,4000,4000,262
|
|
20230704,133200,3335892650,4005,4005,4005,4005,50
|
|
20230704,133100,3335692400,4005,4000,4005,4000,878
|
|
20230704,133000,3332179630,4005,4000,4005,4000,1636
|
|
20230704,132900,3325629055,4000,4000,4000,3995,370
|
|
20230704,132800,3324149415,3995,3995,4000,3995,607
|
|
20230704,132700,3321722710,3995,4000,4000,3995,281
|
|
20230704,132600,3320598770,4000,3995,4000,3995,634
|
|
20230704,132500,3318063765,4000,3995,4000,3995,83
|
|
20230704,132400,3317731820,4000,3995,4000,3995,481
|
|
20230704,132300,3315810095,3995,4000,4005,3995,661
|
|
20230704,132200,3313166530,4000,4000,4000,4000,562
|
|
20230704,132100,3310918530,4000,4005,4005,4000,1885
|
|
20230704,132000,3303378415,4000,4000,4005,4000,328
|
|
20230704,131900,3302065760,4000,4000,4000,4000,655
|
|
20230704,131800,3299445760,4000,4005,4005,4000,907
|
|
20230704,131700,3295813930,4010,4005,4010,4005,243
|
|
20230704,131600,3294839560,4000,4000,4000,4000,0
|
|
20230704,131500,3294839560,4000,4000,4000,4000,198
|
|
20230704,131400,3294047560,4005,4000,4005,4000,403
|
|
20230704,131300,3292434905,4000,3995,4000,3995,237
|
|
20230704,131200,3291487970,3995,4000,4000,3995,355
|
|
20230704,131100,3290068910,4000,3995,4000,3995,922
|
|
20230704,131000,3286382410,3995,3990,3995,3990,521
|
|
20230704,130900,3284302230,3990,3990,3990,3990,72
|
|
20230704,130800,3284014950,3995,3995,3995,3990,210
|
|
20230704,130700,3283176005,3990,3995,3995,3990,1511
|
|
20230704,130600,3277139680,4000,4005,4005,4000,732
|
|
20230704,130500,3274211030,4000,4005,4005,3995,1309
|
|
20230704,130400,3268974500,4000,4005,4005,4000,455
|
|
20230704,130300,3267152860,4010,4010,4015,4010,316
|
|
20230704,130200,3265885690,4010,4020,4020,4010,2611
|
|
20230704,130100,3255398010,4025,4025,4025,4020,483
|
|
20230704,130000,3253454295,4025,4020,4025,4020,462
|
|
20230704,125900,3251594795,4020,4025,4025,4020,574
|
|
20230704,125800,3249285150,4025,4025,4025,4020,1551
|
|
20230704,125700,3243042735,4025,4020,4025,4020,1168
|
|
20230704,125600,3238341720,4020,4020,4025,4020,522
|
|
20230704,125500,3236241605,4025,4020,4025,4020,3547
|
|
20230704,125400,3221968670,4020,4015,4020,4015,406
|
|
20230704,125300,3220337255,4020,4015,4020,4015,411
|
|
20230704,125200,3218685395,4020,4020,4020,4020,636
|
|
20230704,125100,3216128675,4015,4015,4020,4015,270
|
|
20230704,125000,3215043970,4015,4015,4015,4015,72
|
|
20230704,124900,3214754890,4015,4015,4015,4015,112
|
|
20230704,124800,3214305210,4015,4015,4020,4015,443
|
|
20230704,124700,3212525055,4015,4015,4015,4015,668
|
|
20230704,124600,3209843035,4015,4015,4015,4010,245
|
|
20230704,124500,3208859415,4015,4015,4020,4015,907
|
|
20230704,124400,3205217155,4020,4015,4020,4015,123
|
|
20230704,124300,3204723195,4015,4015,4015,4015,416
|
|
20230704,124200,3203052955,4015,4020,4020,4010,499
|
|
20230704,124100,3201051215,4020,4015,4020,4015,925
|
|
20230704,124000,3197335815,4015,4020,4020,4015,440
|
|
20230704,123900,3195567750,4015,4020,4020,4015,76
|
|
20230704,123800,3195262590,4015,4010,4020,4010,532
|
|
20230704,123700,3193126515,4010,4015,4015,4010,470
|
|
20230704,123600,3191240385,4020,4020,4020,4015,1384
|
|
20230704,123500,3185682675,4020,4020,4020,4015,507
|
|
20230704,123400,3183645170,4020,4015,4025,4015,2150
|
|
20230704,123300,3175001810,4020,4020,4020,4015,1619
|
|
20230704,123200,3168494290,4015,4020,4020,4015,858
|
|
20230704,123100,3165048005,4015,4015,4020,4015,203
|
|
20230704,123000,3164232305,4015,4015,4020,4015,591
|
|
20230704,122900,3161858590,4015,4020,4020,4015,633
|
|
20230704,122800,3159315450,4020,4015,4020,4015,191
|
|
20230704,122700,3158547930,4015,4020,4020,4015,1073
|
|
20230704,122600,3154239165,4020,4015,4020,4015,239
|
|
20230704,122500,3153279445,4015,4015,4020,4015,797
|
|
20230704,122400,3150076390,4015,4020,4020,4015,293
|
|
20230704,122300,3148899970,4015,4020,4020,4015,35
|
|
20230704,122200,3148759330,4015,4015,4020,4015,497
|
|
20230704,122100,3146763220,4015,4015,4015,4015,144
|
|
20230704,122000,3146185060,4020,4020,4020,4015,180
|
|
20230704,121900,3145461755,4020,4020,4020,4015,1365
|
|
20230704,121800,3139979390,4015,4015,4015,4015,325
|
|
20230704,121700,3138674515,4015,4015,4015,4015,1140
|
|
20230704,121600,3134097415,4015,4005,4015,4005,992
|
|
20230704,121500,3130119640,4010,4015,4015,4010,1785
|
|
20230704,121400,3122957845,4015,4010,4015,4010,487
|
|
20230704,121300,3121002970,4010,4010,4010,4010,1022
|
|
20230704,121200,3116904750,4010,4005,4010,4005,2785
|
|
20230704,121100,3105737045,4005,4000,4005,4000,256
|
|
20230704,121000,3104712400,4000,4000,4000,4000,1047
|
|
20230704,120900,3100524400,4005,4005,4005,4005,803
|
|
20230704,120800,3097308385,4005,4000,4005,4000,714
|
|
20230704,120700,3094451645,4000,4010,4010,4000,5329
|
|
20230704,120600,3073108370,4010,4005,4010,4005,712
|
|
20230704,120500,3070253400,4010,4010,4010,4005,910
|
|
20230704,120400,3066605145,4005,4010,4010,4005,1121
|
|
20230704,120300,3062110185,4010,4010,4010,4010,1245
|
|
20230704,120200,3057117735,4015,4010,4015,4010,426
|
|
20230704,120100,3055407405,4010,4010,4015,4010,45
|
|
20230704,120000,3055226840,4010,4010,4015,4010,786
|
|
20230704,115900,3052071985,4010,4010,4015,4010,368
|
|
20230704,115800,3050595350,4010,4010,4010,4005,1296
|
|
20230704,115700,3045398750,4010,4005,4010,4005,396
|
|
20230704,115600,3043811980,4005,4005,4005,4005,100
|
|
20230704,115500,3043411480,4005,4005,4005,4005,1055
|
|
20230704,115400,3039186205,4005,4010,4010,4005,135
|
|
20230704,115300,3038644915,4005,3995,4005,3995,727
|
|
20230704,115200,3035736425,4000,4010,4010,4000,3398
|
|
20230704,115100,3022133405,4010,4015,4015,4010,373
|
|
20230704,115000,3020637020,4015,4010,4015,4010,170
|
|
20230704,114900,3019955200,4010,4010,4015,4010,434
|
|
20230704,114800,3018214195,4010,4010,4010,4010,1174
|
|
20230704,114700,3013506455,4005,4000,4005,4000,2134
|
|
20230704,114600,3004960720,4005,4000,4005,4000,196
|
|
20230704,114500,3004176600,4005,4000,4005,3995,302
|
|
20230704,114400,3002968650,4000,4000,4005,4000,1041
|
|
20230704,114300,2998804645,4000,3995,4005,3995,72
|
|
20230704,114200,2998516570,3995,3995,3995,3995,98
|
|
20230704,114100,2998125060,3985,3980,3985,3980,1350
|
|
20230704,114000,2992748310,3985,3995,3995,3980,15100
|
|
20230704,113900,2932568495,4000,4000,4000,3995,5066
|
|
20230704,113800,2912304555,4000,4010,4010,4000,4763
|
|
20230704,113700,2893213010,4010,4020,4020,4010,759
|
|
20230704,113600,2890169150,4020,4020,4020,4010,3350
|
|
20230704,113500,2876723000,4015,4020,4020,4015,167
|
|
20230704,113400,2876051720,4020,4030,4030,4020,2980
|
|
20230704,113300,2864070780,4030,4020,4030,4020,866
|
|
20230704,113200,2860585180,4025,4020,4025,4020,450
|
|
20230704,113100,2858774930,4020,4020,4020,4015,513
|
|
20230704,113000,2856712730,4015,4015,4020,4015,761
|
|
20230704,112900,2853655135,4020,4015,4020,4010,2323
|
|
20230704,112800,2844324350,4015,4020,4020,4015,292
|
|
20230704,112700,2843151795,4015,4010,4020,4010,966
|
|
20230704,112600,2839276390,4015,4020,4020,4010,431
|
|
20230704,112500,2837544650,4020,4025,4025,4015,1288
|
|
20230704,112400,2832369315,4020,4020,4020,4020,1506
|
|
20230704,112300,2826315195,4025,4030,4030,4025,422
|
|
20230704,112200,2824614600,4030,4045,4050,4020,1448
|
|
20230704,112100,2818774365,4045,4020,4045,4020,5928
|
|
20230704,112000,2794830940,4025,4025,4025,4020,1778
|
|
20230704,111900,2787678345,4025,4035,4040,4025,2365
|
|
20230704,111800,2778132510,4035,4020,4035,4010,5773
|
|
20230704,111700,2754900750,4020,4015,4020,4010,5588
|
|
20230704,111600,2732459505,4015,4025,4025,4015,497
|
|
20230704,111500,2730459870,4020,4045,4045,4020,18055
|
|
20230704,111400,2657728850,4045,4035,4050,4030,13445
|
|
20230704,111300,2603381975,4035,4015,4035,4015,2900
|
|
20230704,111200,2591710475,4035,4030,4035,4020,9084
|
|
20230704,111100,2555156340,4030,4035,4040,4030,1942
|
|
20230704,111000,2547323715,4035,4030,4040,4020,11557
|
|
20230704,110900,2500688130,4025,4005,4030,4005,10181
|
|
20230704,110800,2459755125,4010,4010,4010,4005,2032
|
|
20230704,110700,2451612605,4010,4005,4010,4005,1639
|
|
20230704,110600,2445046325,4005,3995,4005,3990,5001
|
|
20230704,110500,2425065030,3995,4010,4010,3990,18961
|
|
20230704,110400,2349216615,4010,3990,4010,3990,29034
|
|
20230704,110300,2233088975,3990,3995,3995,3990,2078
|
|
20230704,110200,2224795100,3990,3995,3995,3990,1458
|
|
20230704,110100,2218976365,3995,3990,3995,3990,4021
|
|
20230704,110000,2202931325,3990,3985,3990,3980,577
|
|
20230704,105900,2200630905,3985,3985,3985,3980,3500
|
|
20230704,105800,2186685975,3980,3985,3985,3980,708
|
|
20230704,105700,2183868105,3985,3975,3985,3975,3475
|
|
20230704,105600,2170038945,3975,3970,3975,3970,1791
|
|
20230704,105500,2162920355,3970,3970,3970,3970,223
|
|
20230704,105400,2162035045,3970,3970,3975,3970,1715
|
|
20230704,105300,2155222480,3975,3970,3975,3970,564
|
|
20230704,105200,2152981295,3970,3965,3970,3960,1132
|
|
20230704,105100,2148492665,3965,3980,3980,3965,1561
|
|
20230704,105000,2142299960,3980,3975,3980,3975,2185
|
|
20230704,104900,2133613450,3975,3980,3980,3975,143
|
|
20230704,104800,2133044910,3980,3975,3980,3975,2151
|
|
20230704,104700,2124485385,3975,3985,3985,3975,1697
|
|
20230704,104600,2117731185,3980,3975,3985,3975,1954
|
|
20230704,104500,2109958725,3980,3985,3990,3980,2477
|
|
20230704,104400,2100084000,3990,3985,3990,3985,7041
|
|
20230704,104300,2071995590,3985,3985,3990,3980,8456
|
|
20230704,104200,2038293105,3980,3980,3985,3920,18766
|
|
20230704,104100,1963851635,3985,3970,3985,3965,11431
|
|
20230704,104000,1918369595,3965,3945,3970,3945,14037
|
|
20230704,103900,1862818025,3945,3935,3950,3935,7820
|
|
20230704,103800,1831976540,3930,3930,3930,3930,179
|
|
20230704,103700,1831273070,3915,3920,3920,3915,197
|
|
20230704,103600,1830501465,3920,3920,3940,3885,11416
|
|
20230704,103500,1785962895,3935,3940,3940,3935,633
|
|
20230704,103400,1783471040,3935,3940,3940,3920,1907
|
|
20230704,103300,1775967525,3940,3940,3940,3940,2494
|
|
20230704,103200,1766141165,3900,3935,3935,3900,11302
|
|
20230704,103100,1721901675,3940,3940,3940,3935,647
|
|
20230704,103000,1719352695,3945,3940,3945,3940,802
|
|
20230704,102900,1716191870,3940,3925,3945,3925,2442
|
|
20230704,102800,1706577305,3925,3915,3925,3915,1107
|
|
20230704,102700,1702237330,3920,3915,3920,3915,555
|
|
20230704,102600,1700062370,3915,3910,3915,3910,1191
|
|
20230704,102500,1695399650,3915,3910,3915,3910,3068
|
|
20230704,102400,1683403760,3910,3915,3915,3910,283
|
|
20230704,102300,1682295880,3910,3910,3910,3905,759
|
|
20230704,102200,1679330710,3905,3910,3925,3905,2368
|
|
20230704,102100,1670065475,3910,3930,3930,3910,147
|
|
20230704,102000,1669488025,3910,3915,3915,3910,2013
|
|
20230704,101900,1661609560,3930,3910,3930,3910,1052
|
|
20230704,101800,1657476200,3920,3920,3920,3910,2243
|
|
20230704,101700,1648687215,3930,3915,3930,3910,850
|
|
20230704,101600,1645347420,3905,3910,3915,3905,2805
|
|
20230704,101500,1634380810,3905,3905,3910,3905,28
|
|
20230704,101400,1634271395,3905,3905,3905,3905,698
|
|
20230704,101300,1631545705,3905,3905,3910,3905,296
|
|
20230704,101200,1630389410,3910,3895,3910,3895,7181
|
|
20230704,101100,1602344335,3900,3900,3905,3895,1358
|
|
20230704,101000,1597045650,3895,3895,3900,3895,152
|
|
20230704,100900,1596453085,3890,3875,3890,3875,12335
|
|
20230704,100800,1548572345,3870,3870,3880,3870,556
|
|
20230704,100700,1546420425,3870,3875,3880,3865,1833
|
|
20230704,100600,1539324515,3880,3885,3885,3870,10567
|
|
20230704,100500,1498379385,3885,3885,3890,3870,24230
|
|
20230704,100400,1404435185,3885,3895,3895,3885,5281
|
|
20230704,100300,1383884585,3895,3900,3900,3895,2943
|
|
20230704,100200,1372406905,3900,3900,3905,3900,1277
|
|
20230704,100100,1367424215,3905,3900,3905,3900,515
|
|
20230704,100000,1365415705,3900,3900,3905,3900,347
|
|
20230704,095900,1364062235,3905,3905,3905,3900,1623
|
|
20230704,095800,1357729485,3905,3905,3905,3900,2207
|
|
20230704,095700,1349113690,3900,3900,3905,3900,1488
|
|
20230704,095600,1343307990,3900,3910,3910,3900,4862
|
|
20230704,095500,1324319775,3915,3910,3915,3905,5140
|
|
20230704,095400,1304221445,3905,3920,3920,3905,6800
|
|
20230704,095300,1277599015,3920,3940,3940,3920,3230
|
|
20230704,095200,1264919355,3950,3935,3950,3935,1881
|
|
20230704,095100,1257504925,3930,3930,3930,3930,5255
|
|
20230704,095000,1236852775,3925,3930,3930,3925,3100
|
|
20230704,094900,1224674080,3935,3930,3935,3925,2291
|
|
20230704,094800,1215676425,3930,3945,3945,3930,4236
|
|
20230704,094700,1199025780,3935,3945,3945,3935,7208
|
|
20230704,094600,1170653840,3945,3955,3955,3945,1294
|
|
20230704,094500,1165546030,3950,3950,3950,3950,55
|
|
20230704,094400,1165328780,3950,3950,3950,3950,748
|
|
20230704,094300,1162374180,3950,3950,3950,3940,3374
|
|
20230704,094200,1149068015,3950,3950,3950,3945,776
|
|
20230704,094100,1146003670,3950,3965,3965,3950,3689
|
|
20230704,094000,1131412390,3960,3980,3980,3960,5941
|
|
20230704,093900,1107865555,3980,3985,3985,3975,5837
|
|
20230704,093800,1084633830,3985,3985,3990,3980,7279
|
|
20230704,093700,1055640865,3985,3965,3985,3965,2151
|
|
20230704,093600,1047091835,3960,3975,3975,3960,7326
|
|
20230704,093500,1018068400,3975,3965,3975,3960,677
|
|
20230704,093400,1015385755,3965,3970,3975,3960,7085
|
|
20230704,093300,987272575,3970,3965,3970,3965,729
|
|
20230704,093200,984381220,3965,3960,3965,3960,2266
|
|
20230704,093100,975407845,3960,3965,3965,3960,3603
|
|
20230704,093000,961136010,3965,3960,3965,3960,864
|
|
20230704,092900,957712795,3960,3945,3960,3945,2875
|
|
20230704,092800,946359225,3935,3930,3945,3930,430
|
|
20230704,092700,944663035,3930,3940,3950,3925,6765
|
|
20230704,092600,918041325,3940,3920,3940,3920,14136
|
|
20230704,092500,862535945,3920,3910,3920,3910,2842
|
|
20230704,092400,851421415,3910,3905,3910,3900,604
|
|
20230704,092300,849063280,3900,3900,3905,3900,1116
|
|
20230704,092200,844710390,3900,3885,3900,3885,15768
|
|
20230704,092100,783405250,3885,3880,3885,3875,2827
|
|
20230704,092000,772447710,3880,3880,3885,3875,11806
|
|
20230704,091900,726640245,3875,3880,3880,3875,2185
|
|
20230704,091800,718166445,3880,3875,3880,3870,3245
|
|
20230704,091700,705591945,3875,3880,3880,3875,3401
|
|
20230704,091600,692400305,3880,3890,3890,3875,21693
|
|
20230704,091500,608203525,3890,3895,3895,3890,937
|
|
20230704,091400,604557845,3890,3885,3905,3885,7288
|
|
20230704,091300,576213140,3885,3890,3895,3880,7920
|
|
20230704,091200,545440315,3885,3905,3905,3885,32023
|
|
20230704,091100,420599005,3905,3920,3920,3905,804
|
|
20230704,091000,417456325,3920,3905,3925,3900,2574
|
|
20230704,090900,407385575,3900,3920,3920,3900,4821
|
|
20230704,090800,388539850,3895,3915,3930,3895,15834
|
|
20230704,090700,326559405,3915,3915,3920,3915,7202
|
|
20230704,090600,298362720,3910,3880,3910,3880,3938
|
|
20230704,090500,283014485,3880,3890,3905,3865,10451
|
|
20230704,090400,242493960,3890,3870,3910,3860,9583
|
|
20230704,090300,205239885,3845,3920,3920,3845,25407
|
|
20230704,090200,106941555,3920,3930,3930,3920,3111
|
|
20230704,090100,94733170,3930,3945,3945,3925,8596
|
|
20230704,090000,60929635,3950,3995,3995,3950,15303
|