613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,191000,3958656435,4055,4055,4055,4055,17444
|
|
20230728,190900,3958656435,4055,4055,4055,4055,0
|
|
20230728,190800,3958656435,4055,4055,4055,4055,0
|
|
20230728,190700,3958656435,4055,4055,4055,4055,0
|
|
20230728,190600,3958656435,4055,4055,4055,4055,0
|
|
20230728,190500,3958656435,4055,4055,4055,4055,0
|
|
20230728,190400,3958656435,4055,4055,4055,4055,0
|
|
20230728,190300,3958656435,4055,4055,4055,4055,0
|
|
20230728,190200,3958656435,4055,4055,4055,4055,0
|
|
20230728,190100,3958656435,4055,4055,4055,4055,0
|
|
20230728,190000,3958656435,4055,4055,4055,4055,0
|
|
20230728,185900,3958656435,4055,4055,4055,4055,0
|
|
20230728,185800,3958656435,4055,4055,4055,4055,0
|
|
20230728,185700,3958656435,4055,4055,4055,4055,0
|
|
20230728,185600,3958656435,4055,4055,4055,4055,0
|
|
20230728,185500,3958656435,4055,4055,4055,4055,0
|
|
20230728,185400,3958656435,4055,4055,4055,4055,0
|
|
20230728,185300,3958656435,4055,4055,4055,4055,0
|
|
20230728,185200,3958656435,4055,4055,4055,4055,0
|
|
20230728,185100,3958656435,4055,4055,4055,4055,0
|
|
20230728,185000,3958656435,4055,4055,4055,4055,0
|
|
20230728,184900,3958656435,4055,4055,4055,4055,0
|
|
20230728,184800,3958656435,4055,4055,4055,4055,0
|
|
20230728,184700,3958656435,4055,4055,4055,4055,0
|
|
20230728,184600,3958656435,4055,4055,4055,4055,0
|
|
20230728,184500,3958656435,4055,4055,4055,4055,0
|
|
20230728,184400,3958656435,4055,4055,4055,4055,0
|
|
20230728,184300,3958656435,4055,4055,4055,4055,0
|
|
20230728,184200,3958656435,4055,4055,4055,4055,0
|
|
20230728,184100,3958656435,4055,4055,4055,4055,0
|
|
20230728,184000,3958656435,4055,4055,4055,4055,17444
|
|
20230728,183900,3958656435,4055,4055,4055,4055,0
|
|
20230728,183800,3958656435,4055,4055,4055,4055,0
|
|
20230728,183700,3958656435,4055,4055,4055,4055,0
|
|
20230728,183600,3958656435,4055,4055,4055,4055,0
|
|
20230728,183500,3958656435,4055,4055,4055,4055,0
|
|
20230728,183400,3958656435,4055,4055,4055,4055,0
|
|
20230728,183300,3958656435,4055,4055,4055,4055,0
|
|
20230728,183200,3958656435,4055,4055,4055,4055,0
|
|
20230728,183100,3958656435,4055,4055,4055,4055,0
|
|
20230728,183000,3958656435,4055,4055,4055,4055,0
|
|
20230728,182900,3958656435,4055,4055,4055,4055,0
|
|
20230728,182800,3958656435,4055,4055,4055,4055,0
|
|
20230728,182700,3958656435,4055,4055,4055,4055,0
|
|
20230728,182600,3958656435,4055,4055,4055,4055,0
|
|
20230728,182500,3958656435,4055,4055,4055,4055,0
|
|
20230728,182400,3958656435,4055,4055,4055,4055,0
|
|
20230728,182300,3958656435,4055,4055,4055,4055,0
|
|
20230728,182200,3958656435,4055,4055,4055,4055,0
|
|
20230728,182100,3958656435,4055,4055,4055,4055,0
|
|
20230728,182000,3958656435,4055,4055,4055,4055,0
|
|
20230728,181900,3958656435,4055,4055,4055,4055,0
|
|
20230728,181800,3958656435,4055,4055,4055,4055,0
|
|
20230728,181700,3958656435,4055,4055,4055,4055,0
|
|
20230728,181600,3958656435,4055,4055,4055,4055,0
|
|
20230728,181500,3958656435,4055,4055,4055,4055,0
|
|
20230728,181400,3958656435,4055,4055,4055,4055,0
|
|
20230728,181300,3958656435,4055,4055,4055,4055,0
|
|
20230728,181200,3958656435,4055,4055,4055,4055,0
|
|
20230728,181100,3958656435,4055,4055,4055,4055,0
|
|
20230728,181000,3958656435,4055,4055,4055,4055,17444
|
|
20230728,180900,3958656435,4055,4055,4055,4055,0
|
|
20230728,180800,3958656435,4055,4055,4055,4055,0
|
|
20230728,180700,3958656435,4055,4055,4055,4055,0
|
|
20230728,180600,3958656435,4055,4055,4055,4055,0
|
|
20230728,180500,3958656435,4055,4055,4055,4055,0
|
|
20230728,180400,3958656435,4055,4055,4055,4055,0
|
|
20230728,180300,3958656435,4055,4055,4055,4055,0
|
|
20230728,180200,3958656435,4055,4055,4055,4055,0
|
|
20230728,180100,3958656435,4055,4055,4055,4055,0
|
|
20230728,180000,3958656435,4055,4055,4055,4055,0
|
|
20230728,175900,3958656435,4055,4055,4055,4055,0
|
|
20230728,175800,3958656435,4055,4055,4055,4055,0
|
|
20230728,175700,3958656435,4055,4055,4055,4055,0
|
|
20230728,175600,3958656435,4055,4055,4055,4055,0
|
|
20230728,175500,3958656435,4055,4055,4055,4055,0
|
|
20230728,175400,3958656435,4055,4055,4055,4055,0
|
|
20230728,175300,3958656435,4055,4055,4055,4055,0
|
|
20230728,175200,3958656435,4055,4055,4055,4055,0
|
|
20230728,175100,3958656435,4055,4055,4055,4055,0
|
|
20230728,175000,3958656435,4055,4055,4055,4055,0
|
|
20230728,174900,3958656435,4055,4055,4055,4055,0
|
|
20230728,174800,3958656435,4055,4055,4055,4055,0
|
|
20230728,174700,3958656435,4055,4055,4055,4055,0
|
|
20230728,174600,3958656435,4055,4055,4055,4055,0
|
|
20230728,174500,3958656435,4055,4055,4055,4055,0
|
|
20230728,174400,3958656435,4055,4055,4055,4055,0
|
|
20230728,174300,3958656435,4055,4055,4055,4055,0
|
|
20230728,174200,3958656435,4055,4055,4055,4055,0
|
|
20230728,174100,3958656435,4055,4055,4055,4055,0
|
|
20230728,174000,3958656435,4055,4055,4055,4055,17444
|
|
20230728,173900,3958656435,4055,4055,4055,4055,0
|
|
20230728,173800,3958656435,4055,4055,4055,4055,0
|
|
20230728,173700,3958656435,4055,4055,4055,4055,0
|
|
20230728,173600,3958656435,4055,4055,4055,4055,0
|
|
20230728,173500,3958656435,4055,4055,4055,4055,0
|
|
20230728,173400,3958656435,4055,4055,4055,4055,0
|
|
20230728,173300,3958656435,4055,4055,4055,4055,0
|
|
20230728,173200,3958656435,4055,4055,4055,4055,0
|
|
20230728,173100,3958656435,4055,4055,4055,4055,0
|
|
20230728,173000,3958656435,4055,4055,4055,4055,0
|
|
20230728,172900,3958656435,4055,4055,4055,4055,0
|
|
20230728,172800,3958656435,4055,4055,4055,4055,0
|
|
20230728,172700,3958656435,4055,4055,4055,4055,0
|
|
20230728,172600,3958656435,4055,4055,4055,4055,0
|
|
20230728,172500,3958656435,4055,4055,4055,4055,0
|
|
20230728,172400,3958656435,4055,4055,4055,4055,0
|
|
20230728,172300,3958656435,4055,4055,4055,4055,0
|
|
20230728,172200,3958656435,4055,4055,4055,4055,0
|
|
20230728,172100,3958656435,4055,4055,4055,4055,0
|
|
20230728,172000,3958656435,4055,4055,4055,4055,0
|
|
20230728,171900,3958656435,4055,4055,4055,4055,0
|
|
20230728,171800,3958656435,4055,4055,4055,4055,0
|
|
20230728,171700,3958656435,4055,4055,4055,4055,0
|
|
20230728,171600,3958656435,4055,4055,4055,4055,0
|
|
20230728,171500,3958656435,4055,4055,4055,4055,0
|
|
20230728,171400,3958656435,4055,4055,4055,4055,0
|
|
20230728,171300,3958656435,4055,4055,4055,4055,0
|
|
20230728,171200,3958656435,4055,4055,4055,4055,0
|
|
20230728,171100,3958656435,4055,4055,4055,4055,0
|
|
20230728,171000,3958656435,4055,4055,4055,4055,17444
|
|
20230728,170900,3958656435,4055,4055,4055,4055,0
|
|
20230728,170800,3958656435,4055,4055,4055,4055,0
|
|
20230728,170700,3958656435,4055,4055,4055,4055,0
|
|
20230728,170600,3958656435,4055,4055,4055,4055,0
|
|
20230728,170500,3958656435,4055,4055,4055,4055,0
|
|
20230728,170400,3958656435,4055,4055,4055,4055,0
|
|
20230728,170300,3958656435,4055,4055,4055,4055,0
|
|
20230728,170200,3958656435,4055,4055,4055,4055,0
|
|
20230728,170100,3958656435,4055,4055,4055,4055,0
|
|
20230728,170000,3958656435,4055,4055,4055,4055,0
|
|
20230728,165900,3958656435,4055,4055,4055,4055,0
|
|
20230728,165800,3958656435,4055,4055,4055,4055,0
|
|
20230728,165700,3958656435,4055,4055,4055,4055,0
|
|
20230728,165600,3958656435,4055,4055,4055,4055,0
|
|
20230728,165500,3958656435,4055,4055,4055,4055,0
|
|
20230728,165400,3958656435,4055,4055,4055,4055,0
|
|
20230728,165300,3958656435,4055,4055,4055,4055,0
|
|
20230728,165200,3958656435,4055,4055,4055,4055,0
|
|
20230728,165100,3958656435,4055,4055,4055,4055,0
|
|
20230728,165000,3958656435,4055,4055,4055,4055,0
|
|
20230728,164900,3958656435,4055,4055,4055,4055,0
|
|
20230728,164800,3958656435,4055,4055,4055,4055,0
|
|
20230728,164700,3958656435,4055,4055,4055,4055,0
|
|
20230728,164600,3958656435,4055,4055,4055,4055,0
|
|
20230728,164500,3958656435,4055,4055,4055,4055,0
|
|
20230728,164400,3958656435,4055,4055,4055,4055,0
|
|
20230728,164300,3958656435,4055,4055,4055,4055,0
|
|
20230728,164200,3958656435,4055,4055,4055,4055,0
|
|
20230728,164100,3958656435,4055,4055,4055,4055,0
|
|
20230728,164000,3958656435,4055,4055,4055,4055,17444
|
|
20230728,163900,3958656435,4055,4055,4055,4055,0
|
|
20230728,163800,3958656435,4055,4055,4055,4055,0
|
|
20230728,163700,3958656435,4055,4055,4055,4055,0
|
|
20230728,163600,3958656435,4055,4055,4055,4055,0
|
|
20230728,163500,3958656435,4055,4055,4055,4055,0
|
|
20230728,163400,3958656435,4055,4055,4055,4055,0
|
|
20230728,163300,3958656435,4055,4055,4055,4055,0
|
|
20230728,163200,3958656435,4055,4055,4055,4055,0
|
|
20230728,163100,3958656435,4055,4055,4055,4055,0
|
|
20230728,163000,3958656435,4055,4055,4055,4055,0
|
|
20230728,162900,3958656435,4055,4055,4055,4055,0
|
|
20230728,162800,3958656435,4055,4055,4055,4055,0
|
|
20230728,162700,3958656435,4055,4055,4055,4055,0
|
|
20230728,162600,3958656435,4055,4055,4055,4055,0
|
|
20230728,162500,3958656435,4055,4055,4055,4055,0
|
|
20230728,162400,3958656435,4055,4055,4055,4055,0
|
|
20230728,162300,3958656435,4055,4055,4055,4055,0
|
|
20230728,162200,3958656435,4055,4055,4055,4055,0
|
|
20230728,162100,3958656435,4055,4055,4055,4055,0
|
|
20230728,162000,3958656435,4055,4055,4055,4055,0
|
|
20230728,161900,3958656435,4055,4055,4055,4055,0
|
|
20230728,161800,3958656435,4055,4055,4055,4055,0
|
|
20230728,161700,3958656435,4055,4055,4055,4055,0
|
|
20230728,161600,3958656435,4055,4055,4055,4055,0
|
|
20230728,161500,3958656435,4055,4055,4055,4055,0
|
|
20230728,161400,3958656435,4055,4055,4055,4055,0
|
|
20230728,161300,3958656435,4055,4055,4055,4055,0
|
|
20230728,161200,3958656435,4055,4055,4055,4055,0
|
|
20230728,161100,3958656435,4055,4055,4055,4055,0
|
|
20230728,161000,3958656435,4055,4055,4055,4055,17444
|
|
20230728,160900,3958656435,4055,4055,4055,4055,0
|
|
20230728,160800,3958656435,4055,4055,4055,4055,0
|
|
20230728,160700,3958656435,4055,4055,4055,4055,0
|
|
20230728,160600,3958656435,4055,4055,4055,4055,0
|
|
20230728,160500,3958656435,4055,4055,4055,4055,0
|
|
20230728,160400,3958656435,4055,4055,4055,4055,0
|
|
20230728,160300,3958656435,4055,4055,4055,4055,0
|
|
20230728,160200,3958656435,4055,4055,4055,4055,0
|
|
20230728,160100,3958656435,4055,4055,4055,4055,0
|
|
20230728,160000,3958656435,4055,4055,4055,4055,0
|
|
20230728,155900,3958656435,4055,4055,4055,4055,0
|
|
20230728,155800,3958656435,4055,4055,4055,4055,0
|
|
20230728,155700,3958656435,4055,4055,4055,4055,0
|
|
20230728,155600,3958656435,4055,4055,4055,4055,0
|
|
20230728,155500,3958656435,4055,4055,4055,4055,0
|
|
20230728,155400,3958656435,4055,4055,4055,4055,0
|
|
20230728,155300,3958656435,4055,4055,4055,4055,0
|
|
20230728,155200,3958656435,4055,4055,4055,4055,0
|
|
20230728,155100,3958656435,4055,4055,4055,4055,0
|
|
20230728,155000,3958656435,4055,4055,4055,4055,0
|
|
20230728,154900,3958656435,4055,4055,4055,4055,0
|
|
20230728,154800,3958656435,4055,4055,4055,4055,0
|
|
20230728,154700,3958656435,4055,4055,4055,4055,0
|
|
20230728,154600,3958656435,4055,4055,4055,4055,0
|
|
20230728,154500,3958656435,4055,4055,4055,4055,0
|
|
20230728,154400,3958656435,4055,4055,4055,4055,0
|
|
20230728,154300,3958656435,4055,4055,4055,4055,0
|
|
20230728,154200,3958656435,4055,4055,4055,4055,0
|
|
20230728,154100,3958656435,4055,4055,4055,4055,0
|
|
20230728,154000,3958656435,4055,4055,4055,4055,17444
|
|
20230728,153900,3958656435,4055,4055,4055,4055,0
|
|
20230728,153800,3958656435,4055,4055,4055,4055,0
|
|
20230728,153700,3958656435,4055,4055,4055,4055,0
|
|
20230728,153600,3958656435,4055,4055,4055,4055,0
|
|
20230728,153500,3958656435,4055,4055,4055,4055,0
|
|
20230728,153400,3958656435,4055,4055,4055,4055,0
|
|
20230728,153300,3958656435,4055,4055,4055,4055,0
|
|
20230728,153200,3958656435,4055,4055,4055,4055,0
|
|
20230728,153100,3958656435,4055,4055,4055,4055,0
|
|
20230728,153000,3958656435,4055,4055,4055,4055,17444
|
|
20230728,152900,3887921015,4060,4060,4060,4060,0
|
|
20230728,152800,3887921015,4060,4060,4060,4060,0
|
|
20230728,152700,3887921015,4060,4060,4060,4060,0
|
|
20230728,152600,3887921015,4060,4060,4060,4060,0
|
|
20230728,152500,3887921015,4060,4060,4060,4060,0
|
|
20230728,152400,3887921015,4060,4060,4060,4060,0
|
|
20230728,152300,3887921015,4060,4060,4060,4060,0
|
|
20230728,152200,3887921015,4060,4060,4060,4060,0
|
|
20230728,152100,3887921015,4060,4060,4060,4060,0
|
|
20230728,152000,3887921015,4060,4060,4060,4060,0
|
|
20230728,151900,3887921015,4060,4070,4080,4055,2992
|
|
20230728,151800,3875778195,4055,4055,4055,4045,475
|
|
20230728,151700,3873853180,4055,4040,4055,4040,55
|
|
20230728,151600,3873630830,4040,4050,4055,4040,398
|
|
20230728,151500,3872021735,4050,4050,4055,4050,750
|
|
20230728,151400,3868984095,4050,4055,4075,4050,1959
|
|
20230728,151300,3861039170,4055,4055,4055,4055,862
|
|
20230728,151200,3857543760,4055,4030,4055,4030,4283
|
|
20230728,151100,3840215695,4030,4055,4055,4025,33855
|
|
20230728,151000,3703533195,4055,4055,4055,4045,11876
|
|
20230728,150900,3655466980,4060,4060,4065,4055,6288
|
|
20230728,150800,3629949270,4060,4060,4075,4060,4441
|
|
20230728,150700,3611917570,4060,4075,4075,4060,5920
|
|
20230728,150600,3587839235,4065,4070,4070,4065,1001
|
|
20230728,150500,3583770165,4070,4070,4075,4070,334
|
|
20230728,150400,3582410695,4070,4080,4080,4070,1716
|
|
20230728,150300,3575425645,4070,4075,4080,4070,499
|
|
20230728,150200,3573392520,4075,4080,4080,4075,1729
|
|
20230728,150100,3566345860,4080,4080,4080,4070,2029
|
|
20230728,150000,3558077210,4080,4080,4080,4070,3749
|
|
20230728,145900,3542787915,4075,4065,4075,4065,402
|
|
20230728,145800,3541150365,4070,4070,4070,4065,337
|
|
20230728,145700,3539780025,4070,4070,4080,4065,1146
|
|
20230728,145600,3535116975,4075,4075,4080,4065,765
|
|
20230728,145500,3532001865,4070,4075,4085,4065,3423
|
|
20230728,145400,3518062815,4085,4065,4085,4065,1247
|
|
20230728,145300,3512986605,4065,4075,4075,4065,1372
|
|
20230728,145200,3507402055,4075,4070,4075,4065,2997
|
|
20230728,145100,3495215340,4070,4070,4075,4070,1770
|
|
20230728,145000,3488010485,4070,4075,4075,4070,1210
|
|
20230728,144900,3483080925,4075,4080,4080,4070,4908
|
|
20230728,144800,3463103320,4080,4085,4085,4075,2271
|
|
20230728,144700,3453837785,4090,4090,4090,4080,1087
|
|
20230728,144600,3449396735,4085,4100,4100,4085,1472
|
|
20230728,144500,3443365375,4100,4090,4100,4085,1559
|
|
20230728,144400,3436987040,4090,4085,4090,4080,1359
|
|
20230728,144300,3431431770,4085,4090,4090,4085,2030
|
|
20230728,144200,3423133380,4080,4085,4090,4080,2252
|
|
20230728,144100,3413930910,4085,4090,4090,4080,1654
|
|
20230728,144000,3407173235,4085,4095,4095,4085,756
|
|
20230728,143900,3404080930,4100,4095,4105,4090,4441
|
|
20230728,143800,3385877870,4095,4095,4100,4085,3347
|
|
20230728,143700,3372173365,4085,4090,4095,4085,3323
|
|
20230728,143600,3358587285,4085,4070,4085,4070,1244
|
|
20230728,143500,3353511790,4070,4070,4075,4070,3722
|
|
20230728,143400,3338363050,4075,4080,4080,4070,2276
|
|
20230728,143300,3329086345,4080,4080,4080,4075,317
|
|
20230728,143200,3327793160,4080,4075,4080,4075,1702
|
|
20230728,143100,3320853060,4080,4080,4080,4080,216
|
|
20230728,143000,3319971780,4080,4075,4080,4075,961
|
|
20230728,142900,3316053825,4075,4085,4085,4065,7329
|
|
20230728,142800,3286181040,4090,4095,4095,4090,705
|
|
20230728,142700,3283295870,4095,4095,4100,4095,824
|
|
20230728,142600,3279921395,4095,4095,4095,4090,310
|
|
20230728,142500,3278652125,4095,4090,4095,4085,1993
|
|
20230728,142400,3270507090,4090,4090,4090,4090,563
|
|
20230728,142300,3268204420,4090,4095,4095,4090,1190
|
|
20230728,142200,3263331545,4095,4090,4095,4090,319
|
|
20230728,142100,3262025915,4095,4095,4095,4090,637
|
|
20230728,142000,3259417425,4090,4085,4095,4085,1226
|
|
20230728,141900,3254407190,4085,4085,4095,4080,1004
|
|
20230728,141800,3250304780,4085,4095,4100,4085,3608
|
|
20230728,141700,3235542665,4095,4095,4100,4095,810
|
|
20230728,141600,3232224830,4090,4100,4100,4090,2655
|
|
20230728,141500,3221355550,4100,4105,4105,4100,4408
|
|
20230728,141400,3203281365,4105,4105,4105,4100,1667
|
|
20230728,141300,3196438355,4105,4105,4110,4105,1315
|
|
20230728,141200,3191039840,4105,4115,4115,4105,1115
|
|
20230728,141100,3186456825,4110,4110,4115,4105,1989
|
|
20230728,141000,3178281230,4110,4110,4110,4105,262
|
|
20230728,140900,3177204435,4105,4105,4110,4105,4371
|
|
20230728,140800,3159261280,4110,4120,4120,4105,2148
|
|
20230728,140700,3150435385,4115,4125,4125,4110,4250
|
|
20230728,140600,3132943945,4120,4125,4125,4120,497
|
|
20230728,140500,3130893995,4130,4130,4130,4130,1484
|
|
20230728,140400,3124765075,4130,4125,4130,4125,77
|
|
20230728,140300,3124447245,4130,4125,4130,4125,224
|
|
20230728,140200,3123522150,4130,4120,4130,4120,716
|
|
20230728,140100,3120569265,4125,4130,4130,4125,1199
|
|
20230728,140000,3115621565,4130,4125,4130,4125,1771
|
|
20230728,135900,3108315315,4125,4125,4130,4120,256
|
|
20230728,135800,3107258780,4120,4120,4130,4120,712
|
|
20230728,135700,3104321275,4125,4120,4125,4120,1815
|
|
20230728,135600,3096835555,4120,4125,4125,4120,247
|
|
20230728,135500,3095816705,4125,4130,4130,4115,1501
|
|
20230728,135400,3089631480,4125,4120,4125,4120,1167
|
|
20230728,135300,3084817760,4120,4115,4125,4115,521
|
|
20230728,135200,3082670365,4115,4125,4130,4115,2271
|
|
20230728,135100,3073317700,4130,4125,4130,4120,1057
|
|
20230728,135000,3068957455,4125,4130,4130,4120,462
|
|
20230728,134900,3067051515,4125,4125,4130,4125,1135
|
|
20230728,134800,3062366535,4125,4120,4125,4115,668
|
|
20230728,134700,3059614310,4120,4125,4125,4120,629
|
|
20230728,134600,3057022145,4120,4120,4120,4120,849
|
|
20230728,134500,3053524265,4115,4125,4125,4115,911
|
|
20230728,134400,3049772100,4120,4130,4130,4120,1147
|
|
20230728,134300,3045040100,4130,4120,4130,4120,486
|
|
20230728,134200,3043033970,4120,4110,4120,4110,1785
|
|
20230728,134100,3035691480,4110,4115,4115,4105,470
|
|
20230728,134000,3033760610,4115,4125,4125,4115,3624
|
|
20230728,133900,3018827820,4125,4120,4125,4120,527
|
|
20230728,133800,3016656380,4115,4100,4115,4095,2458
|
|
20230728,133700,3006575420,4095,4100,4105,4095,1007
|
|
20230728,133600,3002444000,4100,4105,4105,4100,710
|
|
20230728,133500,2999530115,4105,4110,4115,4105,865
|
|
20230728,133400,2995974355,4105,4110,4110,4100,677
|
|
20230728,133300,2993194840,4110,4115,4115,4110,1972
|
|
20230728,133200,2985085915,4115,4120,4120,4115,889
|
|
20230728,133100,2981426150,4120,4120,4120,4115,468
|
|
20230728,133000,2979498145,4115,4125,4125,4115,1226
|
|
20230728,132900,2974448165,4125,4130,4130,4120,3689
|
|
20230728,132800,2959245475,4125,4130,4130,4120,2138
|
|
20230728,132700,2950421740,4125,4125,4130,4125,1570
|
|
20230728,132600,2943943795,4130,4120,4130,4120,2659
|
|
20230728,132500,2932979885,4125,4145,4145,4125,3763
|
|
20230728,132400,2917412500,4145,4120,4145,4120,1849
|
|
20230728,132300,2909763390,4120,4115,4120,4110,1803
|
|
20230728,132200,2902341255,4120,4115,4120,4115,228
|
|
20230728,132100,2901402445,4120,4120,4135,4115,1035
|
|
20230728,132000,2897138460,4110,4110,4120,4100,18708
|
|
20230728,131900,2820112720,4105,4100,4105,4100,905
|
|
20230728,131800,2816397720,4100,4105,4110,4100,532
|
|
20230728,131700,2814213920,4105,4105,4105,4100,3269
|
|
20230728,131600,2800805830,4100,4095,4100,4095,2371
|
|
20230728,131500,2791087060,4090,4095,4095,4090,320
|
|
20230728,131400,2789776680,4090,4090,4095,4085,390
|
|
20230728,131300,2788180955,4095,4095,4100,4090,1310
|
|
20230728,131200,2782815610,4095,4090,4105,4090,3979
|
|
20230728,131100,2766506610,4090,4085,4090,4085,1485
|
|
20230728,131000,2760436270,4080,4080,4080,4075,2243
|
|
20230728,130900,2751290010,4080,4075,4080,4070,892
|
|
20230728,130800,2747654400,4080,4075,4080,4070,1976
|
|
20230728,130700,2739607435,4075,4075,4080,4070,1936
|
|
20230728,130600,2731717275,4075,4075,4080,4075,422
|
|
20230728,130500,2729996935,4080,4065,4080,4065,653
|
|
20230728,130400,2727339055,4065,4080,4080,4065,601
|
|
20230728,130300,2724893030,4080,4060,4080,4060,4403
|
|
20230728,130200,2706984955,4060,4065,4065,4060,2633
|
|
20230728,130100,2696285455,4060,4060,4065,4060,3935
|
|
20230728,130000,2680309345,4055,4055,4060,4045,3052
|
|
20230728,125900,2667943475,4055,4050,4060,4050,733
|
|
20230728,125800,2664971740,4055,4050,4060,4045,8523
|
|
20230728,125700,2630390535,4050,4050,4050,4050,807
|
|
20230728,125600,2627122185,4050,4045,4055,4045,2307
|
|
20230728,125500,2617783940,4040,4030,4040,4020,6754
|
|
20230728,125400,2590521675,4030,4025,4030,4015,4195
|
|
20230728,125300,2573645585,4020,4020,4020,4020,270
|
|
20230728,125200,2572560185,4030,4020,4030,4015,813
|
|
20230728,125100,2569291785,4020,4020,4020,4020,185
|
|
20230728,125000,2568548085,4015,4015,4015,4015,667
|
|
20230728,124900,2565870080,4015,4005,4020,4005,2222
|
|
20230728,124800,2556955050,4005,4005,4005,4005,1348
|
|
20230728,124700,2551556310,4000,4005,4005,4000,197
|
|
20230728,124600,2550767485,4000,4000,4000,4000,707
|
|
20230728,124500,2547939485,4005,3995,4005,3995,659
|
|
20230728,124400,2545304145,4000,4000,4000,3995,975
|
|
20230728,124300,2541407525,4000,3995,4000,3995,951
|
|
20230728,124200,2537605965,4000,3995,4000,3990,2184
|
|
20230728,124100,2528886215,3995,3995,4000,3995,5352
|
|
20230728,124000,2507504825,4000,4005,4010,3995,37519
|
|
20230728,123900,2357323900,4010,4005,4010,4005,2571
|
|
20230728,123800,2347023270,4010,4005,4010,4005,1604
|
|
20230728,123700,2340595255,4010,4025,4030,4010,39302
|
|
20230728,123600,2182715870,4025,4025,4025,4025,995
|
|
20230728,123500,2178710995,4025,4025,4030,4025,1056
|
|
20230728,123400,2174459845,4030,4025,4030,4025,1003
|
|
20230728,123300,2170421625,4025,4025,4030,4025,2799
|
|
20230728,123200,2159145105,4025,4020,4030,4020,1095
|
|
20230728,123100,2154738410,4020,4020,4025,4020,1091
|
|
20230728,123000,2150351715,4020,4020,4020,4020,782
|
|
20230728,122900,2147208075,4020,4020,4030,4020,1267
|
|
20230728,122800,2142113970,4020,4020,4030,4020,1673
|
|
20230728,122700,2135382975,4020,4020,4025,4020,3593
|
|
20230728,122600,2120938960,4025,4025,4030,4020,1985
|
|
20230728,122500,2112955220,4030,4020,4030,4020,1541
|
|
20230728,122400,2106758190,4020,4025,4030,4020,1525
|
|
20230728,122300,2100625240,4020,4030,4030,4020,9714
|
|
20230728,122200,2061526285,4030,4025,4030,4025,807
|
|
20230728,122100,2058278105,4025,4030,4030,4025,965
|
|
20230728,122000,2054393975,4030,4025,4030,4025,978
|
|
20230728,121900,2050456485,4030,4030,4035,4030,1468
|
|
20230728,121800,2044540130,4030,4030,4035,4030,1043
|
|
20230728,121700,2040336700,4030,4025,4030,4025,2937
|
|
20230728,121600,2028501575,4025,4025,4030,4025,1293
|
|
20230728,121500,2023296945,4025,4025,4025,4025,2591
|
|
20230728,121400,2012868170,4025,4030,4030,4025,1107
|
|
20230728,121300,2008412220,4030,4025,4030,4025,1409
|
|
20230728,121200,2002738800,4025,4025,4030,4025,1041
|
|
20230728,121100,1998547675,4030,4030,4030,4025,3163
|
|
20230728,121000,1985816305,4025,4025,4030,4025,1108
|
|
20230728,120900,1981354040,4030,4035,4035,4025,11007
|
|
20230728,120800,1937002695,4035,4030,4035,4030,816
|
|
20230728,120700,1933714005,4035,4035,4040,4035,1269
|
|
20230728,120600,1928593285,4035,4035,4045,4035,1257
|
|
20230728,120500,1923521275,4035,4035,4035,4035,1177
|
|
20230728,120400,1918772080,4035,4030,4040,4030,1498
|
|
20230728,120300,1912728085,4030,4030,4030,4030,984
|
|
20230728,120200,1908762565,4030,4035,4035,4030,3745
|
|
20230728,120100,1893656335,4035,4035,4040,4035,2505
|
|
20230728,120000,1883541070,4035,4035,4035,4035,1343
|
|
20230728,115900,1878122065,4035,4040,4040,4035,841
|
|
20230728,115800,1874728345,4040,4040,4040,4035,1307
|
|
20230728,115700,1869453040,4035,4035,4040,4035,1035
|
|
20230728,115600,1865276235,4040,4035,4040,4035,910
|
|
20230728,115500,1861603705,4035,4035,4035,4035,906
|
|
20230728,115400,1857947995,4040,4035,4040,4035,1016
|
|
20230728,115300,1853847175,4040,4035,4045,4035,906
|
|
20230728,115200,1850189120,4040,4040,4040,4035,1233
|
|
20230728,115100,1845208750,4040,4035,4040,4035,1035
|
|
20230728,115000,1841031380,4040,4040,4040,4035,796
|
|
20230728,114900,1837818640,4040,4040,4040,4035,784
|
|
20230728,114800,1834652205,4040,4040,4045,4040,1262
|
|
20230728,114700,1829553420,4040,4045,4045,4040,807
|
|
20230728,114600,1826293090,4045,4035,4045,4035,1922
|
|
20230728,114500,1818528685,4035,4035,4040,4035,1670
|
|
20230728,114400,1811789875,4035,4035,4040,4035,1447
|
|
20230728,114300,1805950855,4035,4040,4040,4035,688
|
|
20230728,114200,1803173270,4040,4040,4045,4040,984
|
|
20230728,114100,1799197610,4040,4040,4045,4040,1234
|
|
20230728,114000,1794212150,4040,4040,4045,4040,1123
|
|
20230728,113900,1789674980,4040,4040,4050,4040,636
|
|
20230728,113800,1787105210,4040,4045,4045,4040,3659
|
|
20230728,113700,1772314040,4045,4045,4050,4045,837
|
|
20230728,113600,1768928225,4050,4045,4050,4045,764
|
|
20230728,113500,1765837040,4045,4045,4050,4045,949
|
|
20230728,113400,1761995635,4045,4050,4050,4045,774
|
|
20230728,113300,1758862840,4050,4050,4060,4050,825
|
|
20230728,113200,1755520990,4055,4045,4055,4045,1021
|
|
20230728,113100,1751386565,4050,4050,4055,4045,1476
|
|
20230728,113000,1745406315,4055,4055,4060,4045,1349
|
|
20230728,112900,1739940675,4045,4045,4055,4045,1291
|
|
20230728,112800,1734715640,4055,4045,4055,4045,1820
|
|
20230728,112700,1727347605,4045,4050,4050,4040,959
|
|
20230728,112600,1723468605,4040,4040,4045,4040,2882
|
|
20230728,112500,1711816705,4040,4040,4040,4040,774
|
|
20230728,112400,1708689745,4040,4030,4040,4030,1443
|
|
20230728,112300,1702861825,4040,4030,4040,4030,1343
|
|
20230728,112200,1697447870,4030,4035,4035,4030,4247
|
|
20230728,112100,1680312280,4035,4040,4040,4035,783
|
|
20230728,112000,1677152575,4040,4045,4045,4035,9864
|
|
20230728,111900,1637299745,4045,4045,4050,4045,3361
|
|
20230728,111800,1623704345,4055,4045,4055,4045,784
|
|
20230728,111700,1620532965,4050,4045,4055,4045,874
|
|
20230728,111600,1616995635,4050,4045,4050,4040,1339
|
|
20230728,111500,1611580265,4045,4050,4050,4045,1925
|
|
20230728,111400,1603793625,4050,4050,4055,4045,986
|
|
20230728,111300,1599803970,4050,4045,4050,4045,1171
|
|
20230728,111200,1595066400,4050,4050,4055,4050,1525
|
|
20230728,111100,1588890145,4055,4050,4055,4050,1740
|
|
20230728,111000,1581837415,4050,4045,4050,4045,1031
|
|
20230728,110900,1577663795,4050,4040,4055,4040,1298
|
|
20230728,110800,1572410610,4045,4045,4050,4040,10866
|
|
20230728,110700,1528483490,4045,4050,4050,4045,1554
|
|
20230728,110600,1522197555,4045,4050,4050,4045,3069
|
|
20230728,110500,1509770115,4050,4050,4055,4050,3650
|
|
20230728,110400,1494987315,4050,4055,4055,4050,5343
|
|
20230728,110300,1473324830,4055,4055,4055,4055,1126
|
|
20230728,110200,1468758900,4060,4055,4060,4050,2572
|
|
20230728,110100,1458334165,4055,4070,4070,4055,8097
|
|
20230728,110000,1425413360,4070,4070,4075,4070,3915
|
|
20230728,105900,1409479275,4070,4070,4075,4070,873
|
|
20230728,105800,1405925710,4070,4075,4075,4070,805
|
|
20230728,105700,1402649205,4075,4075,4075,4070,2593
|
|
20230728,105600,1392083715,4075,4075,4080,4075,1682
|
|
20230728,105500,1385229265,4075,4075,4080,4075,1316
|
|
20230728,105400,1379866410,4075,4075,4080,4075,967
|
|
20230728,105300,1375925815,4080,4080,4080,4075,1126
|
|
20230728,105200,1371335605,4080,4075,4080,4075,870
|
|
20230728,105100,1367790035,4080,4080,4080,4070,8157
|
|
20230728,105000,1334562830,4085,4090,4095,4085,2766
|
|
20230728,104900,1323249990,4095,4090,4095,4090,2762
|
|
20230728,104800,1311952990,4080,4100,4100,4080,794
|
|
20230728,104700,1308713380,4080,4075,4085,4075,6325
|
|
20230728,104600,1282885055,4075,4085,4090,4075,1947
|
|
20230728,104500,1274935520,4085,4090,4090,4085,789
|
|
20230728,104400,1271708670,4090,4090,4105,4090,997
|
|
20230728,104300,1267630790,4120,4090,4120,4085,1516
|
|
20230728,104200,1261430795,4085,4080,4100,4080,5835
|
|
20230728,104100,1237579050,4075,4070,4075,4070,1437
|
|
20230728,104000,1231727480,4075,4070,4075,4070,1237
|
|
20230728,103900,1226687975,4070,4075,4075,4070,2287
|
|
20230728,103800,1217376110,4080,4080,4080,4075,850
|
|
20230728,103700,1213912210,4075,4075,4080,4075,978
|
|
20230728,103600,1209926460,4075,4075,4075,4075,1034
|
|
20230728,103500,1205712910,4075,4080,4080,4075,2769
|
|
20230728,103400,1194421580,4080,4080,4085,4075,1337
|
|
20230728,103300,1188966435,4085,4085,4085,4080,2382
|
|
20230728,103200,1179239490,4085,4065,4085,4065,3076
|
|
20230728,103100,1166701830,4065,4070,4075,4065,761
|
|
20230728,103000,1163607355,4070,4075,4075,4070,2865
|
|
20230728,102900,1151939465,4075,4080,4080,4075,1242
|
|
20230728,102800,1146875730,4080,4080,4085,4080,822
|
|
20230728,102700,1143521620,4085,4085,4085,4085,649
|
|
20230728,102600,1140870455,4090,4085,4090,4085,736
|
|
20230728,102500,1137863890,4085,4080,4085,4075,1330
|
|
20230728,102400,1132435385,4080,4085,4085,4080,1149
|
|
20230728,102300,1127745175,4085,4090,4095,4085,1543
|
|
20230728,102200,1121436790,4090,4090,4090,4090,1144
|
|
20230728,102100,1116757830,4090,4095,4095,4090,889
|
|
20230728,102000,1113119920,4100,4110,4110,4100,512
|
|
20230728,101900,1111019960,4110,4090,4115,4090,9368
|
|
20230728,101800,1072499610,4100,4100,4100,4085,1892
|
|
20230728,101700,1064765940,4090,4085,4090,4075,2602
|
|
20230728,101600,1054141400,4080,4070,4080,4070,7000
|
|
20230728,101500,1025645410,4070,4075,4075,4070,1282
|
|
20230728,101400,1020425055,4075,4080,4080,4075,1147
|
|
20230728,101300,1015749130,4075,4075,4080,4075,896
|
|
20230728,101200,1012097430,4075,4075,4080,4075,1483
|
|
20230728,101100,1006052825,4065,4065,4065,4060,3064
|
|
20230728,101000,993599925,4075,4080,4080,4070,2419
|
|
20230728,100900,983751695,4080,4070,4080,4060,1693
|
|
20230728,100800,976860635,4060,4045,4060,4045,834
|
|
20230728,100700,973484760,4045,4050,4050,4045,974
|
|
20230728,100600,969544105,4045,4045,4045,4045,2231
|
|
20230728,100500,960519710,4045,4050,4050,4045,961
|
|
20230728,100400,956632380,4050,4055,4055,4050,332
|
|
20230728,100300,955286485,4060,4050,4060,4050,3319
|
|
20230728,100200,941838275,4050,4050,4050,4045,1844
|
|
20230728,100100,934375405,4035,4030,4050,4030,2510
|
|
20230728,100000,924250585,4035,4040,4040,4030,2675
|
|
20230728,095900,913453555,4040,4050,4050,4040,689
|
|
20230728,095800,910669905,4050,4045,4050,4045,1164
|
|
20230728,095700,905961150,4045,4055,4055,4045,1570
|
|
20230728,095600,899604395,4045,4070,4070,4045,4087
|
|
20230728,095500,883050530,4055,4045,4085,4045,2148
|
|
20230728,095400,874346825,4045,4040,4050,4035,6029
|
|
20230728,095300,850010345,4045,4035,4050,4035,1283
|
|
20230728,095200,844825495,4035,4045,4045,4035,9800
|
|
20230728,095100,805229450,4050,4050,4055,4050,2233
|
|
20230728,095000,796185300,4050,4075,4075,4050,3246
|
|
20230728,094900,783012210,4080,4080,4080,4070,873
|
|
20230728,094800,779458480,4080,4070,4080,4070,742
|
|
20230728,094700,776438440,4060,4055,4060,4050,2215
|
|
20230728,094600,767457105,4045,4045,4045,4045,981
|
|
20230728,094500,763488960,4045,4050,4060,4045,2823
|
|
20230728,094400,752057290,4050,4045,4050,4045,2939
|
|
20230728,094300,740159875,4055,4055,4055,4045,5142
|
|
20230728,094200,719330760,4055,4055,4060,4050,2740
|
|
20230728,094100,708216375,4060,4070,4080,4055,420
|
|
20230728,094000,706511180,4060,4065,4085,4060,5447
|
|
20230728,093900,684384790,4060,4050,4065,4040,4713
|
|
20230728,093800,665284135,4050,4050,4050,4040,3168
|
|
20230728,093700,652472600,4055,4045,4055,4040,1987
|
|
20230728,093600,644434425,4050,4065,4065,4050,4460
|
|
20230728,093500,626348435,4065,4065,4065,4060,219
|
|
20230728,093400,625459230,4065,4070,4075,4060,3105
|
|
20230728,093300,612826440,4065,4080,4080,4065,1904
|
|
20230728,093200,605061700,4080,4080,4080,4075,294
|
|
20230728,093100,603862195,4080,4065,4080,4060,3330
|
|
20230728,093000,590316235,4060,4045,4065,4040,11706
|
|
20230728,092900,542968625,4070,4075,4075,4040,14234
|
|
20230728,092800,485227625,4075,4075,4075,4070,6011
|
|
20230728,092700,460744130,4080,4080,4080,4080,1652
|
|
20230728,092600,454003970,4080,4085,4095,4080,18291
|
|
20230728,092500,379350860,4085,4090,4090,4085,485
|
|
20230728,092400,377368125,4090,4095,4095,4090,1203
|
|
20230728,092300,372442760,4095,4095,4100,4095,459
|
|
20230728,092200,370562875,4100,4095,4100,4095,17
|
|
20230728,092100,370493255,4095,4095,4095,4095,205
|
|
20230728,092000,369653780,4085,4090,4100,4080,2831
|
|
20230728,091900,358082985,4085,4095,4095,4085,541
|
|
20230728,091800,355870200,4100,4100,4100,4095,2887
|
|
20230728,091700,344037580,4100,4100,4105,4095,3638
|
|
20230728,091600,329121705,4105,4120,4120,4100,5430
|
|
20230728,091500,306800755,4120,4125,4125,4115,2359
|
|
20230728,091400,297080315,4125,4135,4135,4120,6644
|
|
20230728,091300,269661940,4135,4160,4160,4135,1347
|
|
20230728,091200,264084815,4140,4165,4165,4140,12799
|
|
20230728,091100,210921460,4160,4165,4165,4155,1549
|
|
20230728,091000,204484720,4150,4155,4155,4150,332
|
|
20230728,090900,203106760,4150,4150,4150,4150,67
|
|
20230728,090800,202828710,4155,4180,4180,4150,1835
|
|
20230728,090700,195193665,4165,4185,4190,4165,6666
|
|
20230728,090600,167318320,4175,4160,4185,4140,3589
|
|
20230728,090500,152396730,4140,4125,4140,4125,1266
|
|
20230728,090400,147159880,4125,4160,4160,4125,2079
|
|
20230728,090300,138558160,4145,4155,4165,4135,8763
|
|
20230728,090200,102253760,4150,4145,4150,4120,1569
|
|
20230728,090100,95755995,4120,4130,4160,4120,978
|
|
20230728,090000,91717105,4130,4165,4165,4115,22085
|