626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,192300,4570339910,3970,3970,3970,3970,16072
|
|
20230718,192200,4570339910,3970,3970,3970,3970,0
|
|
20230718,192100,4570339910,3970,3970,3970,3970,0
|
|
20230718,192000,4570339910,3970,3970,3970,3970,0
|
|
20230718,191900,4570339910,3970,3970,3970,3970,0
|
|
20230718,191800,4570339910,3970,3970,3970,3970,0
|
|
20230718,191700,4570339910,3970,3970,3970,3970,0
|
|
20230718,191600,4570339910,3970,3970,3970,3970,0
|
|
20230718,191500,4570339910,3970,3970,3970,3970,0
|
|
20230718,191400,4570339910,3970,3970,3970,3970,0
|
|
20230718,191300,4570339910,3970,3970,3970,3970,0
|
|
20230718,191200,4570339910,3970,3970,3970,3970,0
|
|
20230718,191100,4570339910,3970,3970,3970,3970,0
|
|
20230718,191000,4570339910,3970,3970,3970,3970,0
|
|
20230718,190900,4570339910,3970,3970,3970,3970,0
|
|
20230718,190800,4570339910,3970,3970,3970,3970,0
|
|
20230718,190700,4570339910,3970,3970,3970,3970,0
|
|
20230718,190600,4570339910,3970,3970,3970,3970,0
|
|
20230718,190500,4570339910,3970,3970,3970,3970,0
|
|
20230718,190400,4570339910,3970,3970,3970,3970,0
|
|
20230718,190300,4570339910,3970,3970,3970,3970,0
|
|
20230718,190200,4570339910,3970,3970,3970,3970,0
|
|
20230718,190100,4570339910,3970,3970,3970,3970,0
|
|
20230718,190000,4570339910,3970,3970,3970,3970,0
|
|
20230718,185900,4570339910,3970,3970,3970,3970,0
|
|
20230718,185800,4570339910,3970,3970,3970,3970,0
|
|
20230718,185700,4570339910,3970,3970,3970,3970,0
|
|
20230718,185600,4570339910,3970,3970,3970,3970,0
|
|
20230718,185500,4570339910,3970,3970,3970,3970,0
|
|
20230718,185400,4570339910,3970,3970,3970,3970,0
|
|
20230718,185300,4570339910,3970,3970,3970,3970,16072
|
|
20230718,185200,4570339910,3970,3970,3970,3970,0
|
|
20230718,185100,4570339910,3970,3970,3970,3970,0
|
|
20230718,185000,4570339910,3970,3970,3970,3970,0
|
|
20230718,184900,4570339910,3970,3970,3970,3970,0
|
|
20230718,184800,4570339910,3970,3970,3970,3970,0
|
|
20230718,184700,4570339910,3970,3970,3970,3970,0
|
|
20230718,184600,4570339910,3970,3970,3970,3970,0
|
|
20230718,184500,4570339910,3970,3970,3970,3970,0
|
|
20230718,184400,4570339910,3970,3970,3970,3970,0
|
|
20230718,184300,4570339910,3970,3970,3970,3970,0
|
|
20230718,184200,4570339910,3970,3970,3970,3970,0
|
|
20230718,184100,4570339910,3970,3970,3970,3970,0
|
|
20230718,184000,4570339910,3970,3970,3970,3970,0
|
|
20230718,183900,4570339910,3970,3970,3970,3970,0
|
|
20230718,183800,4570339910,3970,3970,3970,3970,0
|
|
20230718,183700,4570339910,3970,3970,3970,3970,0
|
|
20230718,183600,4570339910,3970,3970,3970,3970,0
|
|
20230718,183500,4570339910,3970,3970,3970,3970,0
|
|
20230718,183400,4570339910,3970,3970,3970,3970,0
|
|
20230718,183300,4570339910,3970,3970,3970,3970,0
|
|
20230718,183200,4570339910,3970,3970,3970,3970,0
|
|
20230718,183100,4570339910,3970,3970,3970,3970,0
|
|
20230718,183000,4570339910,3970,3970,3970,3970,0
|
|
20230718,182900,4570339910,3970,3970,3970,3970,0
|
|
20230718,182800,4570339910,3970,3970,3970,3970,0
|
|
20230718,182700,4570339910,3970,3970,3970,3970,0
|
|
20230718,182600,4570339910,3970,3970,3970,3970,0
|
|
20230718,182500,4570339910,3970,3970,3970,3970,0
|
|
20230718,182400,4570339910,3970,3970,3970,3970,0
|
|
20230718,182300,4570339910,3970,3970,3970,3970,16072
|
|
20230718,182200,4570339910,3970,3970,3970,3970,0
|
|
20230718,182100,4570339910,3970,3970,3970,3970,0
|
|
20230718,182000,4570339910,3970,3970,3970,3970,0
|
|
20230718,181900,4570339910,3970,3970,3970,3970,0
|
|
20230718,181800,4570339910,3970,3970,3970,3970,0
|
|
20230718,181700,4570339910,3970,3970,3970,3970,0
|
|
20230718,181600,4570339910,3970,3970,3970,3970,0
|
|
20230718,181500,4570339910,3970,3970,3970,3970,0
|
|
20230718,181400,4570339910,3970,3970,3970,3970,0
|
|
20230718,181300,4570339910,3970,3970,3970,3970,0
|
|
20230718,181200,4570339910,3970,3970,3970,3970,0
|
|
20230718,181100,4570339910,3970,3970,3970,3970,0
|
|
20230718,181000,4570339910,3970,3970,3970,3970,0
|
|
20230718,180900,4570339910,3970,3970,3970,3970,0
|
|
20230718,180800,4570339910,3970,3970,3970,3970,0
|
|
20230718,180700,4570339910,3970,3970,3970,3970,0
|
|
20230718,180600,4570339910,3970,3970,3970,3970,0
|
|
20230718,180500,4570339910,3970,3970,3970,3970,0
|
|
20230718,180400,4570339910,3970,3970,3970,3970,0
|
|
20230718,180300,4570339910,3970,3970,3970,3970,0
|
|
20230718,180200,4570339910,3970,3970,3970,3970,0
|
|
20230718,180100,4570339910,3970,3970,3970,3970,0
|
|
20230718,180000,4570339910,3970,3970,3970,3970,0
|
|
20230718,175900,4570339910,3970,3970,3970,3970,0
|
|
20230718,175800,4570339910,3970,3970,3970,3970,0
|
|
20230718,175700,4570339910,3970,3970,3970,3970,0
|
|
20230718,175600,4570339910,3970,3970,3970,3970,0
|
|
20230718,175500,4570339910,3970,3970,3970,3970,0
|
|
20230718,175400,4570339910,3970,3970,3970,3970,0
|
|
20230718,175300,4570339910,3970,3970,3970,3970,16072
|
|
20230718,175200,4570339910,3970,3970,3970,3970,0
|
|
20230718,175100,4570339910,3970,3970,3970,3970,0
|
|
20230718,175000,4570339910,3970,3970,3970,3970,0
|
|
20230718,174900,4570339910,3970,3970,3970,3970,0
|
|
20230718,174800,4570339910,3970,3970,3970,3970,0
|
|
20230718,174700,4570339910,3970,3970,3970,3970,0
|
|
20230718,174600,4570339910,3970,3970,3970,3970,0
|
|
20230718,174500,4570339910,3970,3970,3970,3970,0
|
|
20230718,174400,4570339910,3970,3970,3970,3970,0
|
|
20230718,174300,4570339910,3970,3970,3970,3970,0
|
|
20230718,174200,4570339910,3970,3970,3970,3970,0
|
|
20230718,174100,4570339910,3970,3970,3970,3970,0
|
|
20230718,174000,4570339910,3970,3970,3970,3970,0
|
|
20230718,173900,4570339910,3970,3970,3970,3970,0
|
|
20230718,173800,4570339910,3970,3970,3970,3970,0
|
|
20230718,173700,4570339910,3970,3970,3970,3970,0
|
|
20230718,173600,4570339910,3970,3970,3970,3970,0
|
|
20230718,173500,4570339910,3970,3970,3970,3970,0
|
|
20230718,173400,4570339910,3970,3970,3970,3970,0
|
|
20230718,173300,4570339910,3970,3970,3970,3970,0
|
|
20230718,173200,4570339910,3970,3970,3970,3970,0
|
|
20230718,173100,4570339910,3970,3970,3970,3970,0
|
|
20230718,173000,4570339910,3970,3970,3970,3970,0
|
|
20230718,172900,4570339910,3970,3970,3970,3970,0
|
|
20230718,172800,4570339910,3970,3970,3970,3970,0
|
|
20230718,172700,4570339910,3970,3970,3970,3970,0
|
|
20230718,172600,4570339910,3970,3970,3970,3970,0
|
|
20230718,172500,4570339910,3970,3970,3970,3970,0
|
|
20230718,172400,4570339910,3970,3970,3970,3970,0
|
|
20230718,172300,4570339910,3970,3970,3970,3970,16072
|
|
20230718,172200,4570339910,3970,3970,3970,3970,0
|
|
20230718,172100,4570339910,3970,3970,3970,3970,0
|
|
20230718,172000,4570339910,3970,3970,3970,3970,0
|
|
20230718,171900,4570339910,3970,3970,3970,3970,0
|
|
20230718,171800,4570339910,3970,3970,3970,3970,0
|
|
20230718,171700,4570339910,3970,3970,3970,3970,0
|
|
20230718,171600,4570339910,3970,3970,3970,3970,0
|
|
20230718,171500,4570339910,3970,3970,3970,3970,0
|
|
20230718,171400,4570339910,3970,3970,3970,3970,0
|
|
20230718,171300,4570339910,3970,3970,3970,3970,0
|
|
20230718,171200,4570339910,3970,3970,3970,3970,0
|
|
20230718,171100,4570339910,3970,3970,3970,3970,0
|
|
20230718,171000,4570339910,3970,3970,3970,3970,0
|
|
20230718,170900,4570339910,3970,3970,3970,3970,0
|
|
20230718,170800,4570339910,3970,3970,3970,3970,0
|
|
20230718,170700,4570339910,3970,3970,3970,3970,0
|
|
20230718,170600,4570339910,3970,3970,3970,3970,0
|
|
20230718,170500,4570339910,3970,3970,3970,3970,0
|
|
20230718,170400,4570339910,3970,3970,3970,3970,0
|
|
20230718,170300,4570339910,3970,3970,3970,3970,0
|
|
20230718,170200,4570339910,3970,3970,3970,3970,0
|
|
20230718,170100,4570339910,3970,3970,3970,3970,0
|
|
20230718,170000,4570339910,3970,3970,3970,3970,0
|
|
20230718,165900,4570339910,3970,3970,3970,3970,0
|
|
20230718,165800,4570339910,3970,3970,3970,3970,0
|
|
20230718,165700,4570339910,3970,3970,3970,3970,0
|
|
20230718,165600,4570339910,3970,3970,3970,3970,0
|
|
20230718,165500,4570339910,3970,3970,3970,3970,0
|
|
20230718,165400,4570339910,3970,3970,3970,3970,0
|
|
20230718,165300,4570339910,3970,3970,3970,3970,16072
|
|
20230718,165200,4570339910,3970,3970,3970,3970,0
|
|
20230718,165100,4570339910,3970,3970,3970,3970,0
|
|
20230718,165000,4570339910,3970,3970,3970,3970,0
|
|
20230718,164900,4570339910,3970,3970,3970,3970,0
|
|
20230718,164800,4570339910,3970,3970,3970,3970,0
|
|
20230718,164700,4570339910,3970,3970,3970,3970,0
|
|
20230718,164600,4570339910,3970,3970,3970,3970,0
|
|
20230718,164500,4570339910,3970,3970,3970,3970,0
|
|
20230718,164400,4570339910,3970,3970,3970,3970,0
|
|
20230718,164300,4570339910,3970,3970,3970,3970,0
|
|
20230718,164200,4570339910,3970,3970,3970,3970,0
|
|
20230718,164100,4570339910,3970,3970,3970,3970,0
|
|
20230718,164000,4570339910,3970,3970,3970,3970,0
|
|
20230718,163900,4570339910,3970,3970,3970,3970,0
|
|
20230718,163800,4570339910,3970,3970,3970,3970,0
|
|
20230718,163700,4570339910,3970,3970,3970,3970,0
|
|
20230718,163600,4570339910,3970,3970,3970,3970,0
|
|
20230718,163500,4570339910,3970,3970,3970,3970,0
|
|
20230718,163400,4570339910,3970,3970,3970,3970,0
|
|
20230718,163300,4570339910,3970,3970,3970,3970,0
|
|
20230718,163200,4570339910,3970,3970,3970,3970,0
|
|
20230718,163100,4570339910,3970,3970,3970,3970,0
|
|
20230718,163000,4570339910,3970,3970,3970,3970,0
|
|
20230718,162900,4570339910,3970,3970,3970,3970,0
|
|
20230718,162800,4570339910,3970,3970,3970,3970,0
|
|
20230718,162700,4570339910,3970,3970,3970,3970,0
|
|
20230718,162600,4570339910,3970,3970,3970,3970,0
|
|
20230718,162500,4570339910,3970,3970,3970,3970,0
|
|
20230718,162400,4570339910,3970,3970,3970,3970,0
|
|
20230718,162300,4570339910,3970,3970,3970,3970,16072
|
|
20230718,162200,4570339910,3970,3970,3970,3970,0
|
|
20230718,162100,4570339910,3970,3970,3970,3970,0
|
|
20230718,162000,4570339910,3970,3970,3970,3970,0
|
|
20230718,161900,4570339910,3970,3970,3970,3970,0
|
|
20230718,161800,4570339910,3970,3970,3970,3970,0
|
|
20230718,161700,4570339910,3970,3970,3970,3970,0
|
|
20230718,161600,4570339910,3970,3970,3970,3970,0
|
|
20230718,161500,4570339910,3970,3970,3970,3970,0
|
|
20230718,161400,4570339910,3970,3970,3970,3970,0
|
|
20230718,161300,4570339910,3970,3970,3970,3970,0
|
|
20230718,161200,4570339910,3970,3970,3970,3970,0
|
|
20230718,161100,4570339910,3970,3970,3970,3970,0
|
|
20230718,161000,4570339910,3970,3970,3970,3970,0
|
|
20230718,160900,4570339910,3970,3970,3970,3970,0
|
|
20230718,160800,4570339910,3970,3970,3970,3970,0
|
|
20230718,160700,4570339910,3970,3970,3970,3970,0
|
|
20230718,160600,4570339910,3970,3970,3970,3970,0
|
|
20230718,160500,4570339910,3970,3970,3970,3970,0
|
|
20230718,160400,4570339910,3970,3970,3970,3970,0
|
|
20230718,160300,4570339910,3970,3970,3970,3970,0
|
|
20230718,160200,4570339910,3970,3970,3970,3970,0
|
|
20230718,160100,4570339910,3970,3970,3970,3970,0
|
|
20230718,160000,4570339910,3970,3970,3970,3970,0
|
|
20230718,155900,4570339910,3970,3970,3970,3970,0
|
|
20230718,155800,4570339910,3970,3970,3970,3970,0
|
|
20230718,155700,4570339910,3970,3970,3970,3970,0
|
|
20230718,155600,4570339910,3970,3970,3970,3970,0
|
|
20230718,155500,4570339910,3970,3970,3970,3970,0
|
|
20230718,155400,4570339910,3970,3970,3970,3970,0
|
|
20230718,155300,4570339910,3970,3970,3970,3970,16072
|
|
20230718,155200,4570339910,3970,3970,3970,3970,0
|
|
20230718,155100,4570339910,3970,3970,3970,3970,0
|
|
20230718,155000,4570339910,3970,3970,3970,3970,0
|
|
20230718,154900,4570339910,3970,3970,3970,3970,0
|
|
20230718,154800,4570339910,3970,3970,3970,3970,0
|
|
20230718,154700,4570339910,3970,3970,3970,3970,0
|
|
20230718,154600,4570339910,3970,3970,3970,3970,0
|
|
20230718,154500,4570339910,3970,3970,3970,3970,0
|
|
20230718,154400,4570339910,3970,3970,3970,3970,0
|
|
20230718,154300,4570339910,3970,3970,3970,3970,0
|
|
20230718,154200,4570339910,3970,3970,3970,3970,0
|
|
20230718,154100,4570339910,3970,3970,3970,3970,0
|
|
20230718,154000,4570339910,3970,3970,3970,3970,0
|
|
20230718,153900,4570339910,3970,3970,3970,3970,0
|
|
20230718,153800,4570339910,3970,3970,3970,3970,0
|
|
20230718,153700,4570339910,3970,3970,3970,3970,0
|
|
20230718,153600,4570339910,3970,3970,3970,3970,0
|
|
20230718,153500,4570339910,3970,3970,3970,3970,0
|
|
20230718,153400,4570339910,3970,3970,3970,3970,0
|
|
20230718,153300,4570339910,3970,3970,3970,3970,0
|
|
20230718,153200,4570339910,3970,3970,3970,3970,0
|
|
20230718,153100,4570339910,3970,3970,3970,3970,0
|
|
20230718,153000,4570339910,3970,3970,3970,3970,16072
|
|
20230718,152900,4506534070,3970,3970,3970,3970,0
|
|
20230718,152800,4506534070,3970,3970,3970,3970,0
|
|
20230718,152700,4506534070,3970,3970,3970,3970,0
|
|
20230718,152600,4506534070,3970,3970,3970,3970,0
|
|
20230718,152500,4506534070,3970,3970,3970,3970,0
|
|
20230718,152400,4506534070,3970,3970,3970,3970,0
|
|
20230718,152300,4506534070,3970,3970,3970,3970,0
|
|
20230718,152200,4506534070,3970,3970,3970,3970,0
|
|
20230718,152100,4506534070,3970,3970,3970,3970,0
|
|
20230718,152000,4506534070,3970,3970,3970,3970,0
|
|
20230718,151900,4506534070,3970,3950,3970,3950,7786
|
|
20230718,151800,4475710755,3955,3960,3960,3950,3220
|
|
20230718,151700,4462984785,3960,3960,3960,3955,1142
|
|
20230718,151600,4458463215,3960,3960,3965,3960,3802
|
|
20230718,151500,4443406850,3965,3955,3965,3955,21
|
|
20230718,151400,4443323785,3965,3965,3965,3955,2864
|
|
20230718,151300,4431984760,3965,3965,3970,3960,331
|
|
20230718,151200,4430672590,3965,3965,3965,3960,4877
|
|
20230718,151100,4411348505,3965,3960,3965,3960,1536
|
|
20230718,151000,4405264865,3960,3965,3965,3960,1848
|
|
20230718,150900,4397938805,3965,3970,3970,3960,1409
|
|
20230718,150800,4392357720,3970,3970,3970,3965,3301
|
|
20230718,150700,4379266265,3970,3970,3970,3965,1866
|
|
20230718,150600,4371867365,3970,3970,3975,3970,797
|
|
20230718,150500,4368702035,3975,3975,3975,3970,443
|
|
20230718,150400,4366942050,3975,3970,3975,3970,1116
|
|
20230718,150300,4362511510,3970,3970,3970,3970,1648
|
|
20230718,150200,4355968950,3970,3970,3970,3965,422
|
|
20230718,150100,4354293710,3965,3970,3970,3965,629
|
|
20230718,150000,4351797520,3970,3970,3970,3970,142
|
|
20230718,145900,4351233780,3970,3965,3970,3960,1072
|
|
20230718,145800,4346983300,3970,3975,3975,3970,1358
|
|
20230718,145700,4341591895,3975,3970,3980,3970,4583
|
|
20230718,145600,4323383280,3975,3970,3975,3970,3413
|
|
20230718,145500,4309832840,3970,3970,3970,3970,734
|
|
20230718,145400,4306918860,3975,3970,3975,3970,1511
|
|
20230718,145300,4300919710,3960,3970,3970,3960,630
|
|
20230718,145200,4298420850,3970,3965,3975,3965,1651
|
|
20230718,145100,4291865805,3965,3965,3965,3965,643
|
|
20230718,145000,4289316310,3965,3955,3965,3955,2310
|
|
20230718,144900,4280174060,3955,3965,3965,3955,1508
|
|
20230718,144800,4274201840,3965,3955,3965,3955,2340
|
|
20230718,144700,4264940350,3960,3955,3960,3955,1171
|
|
20230718,144600,4260308805,3960,3960,3965,3960,808
|
|
20230718,144500,4257108635,3960,3955,3960,3955,51
|
|
20230718,144400,4256906730,3955,3955,3955,3955,932
|
|
20230718,144300,4253220670,3955,3965,3965,3955,1091
|
|
20230718,144200,4248902620,3970,3945,3970,3945,14395
|
|
20230718,144100,4191977390,3950,3950,3950,3950,210
|
|
20230718,144000,4191147890,3955,3955,3955,3945,2906
|
|
20230718,143900,4179677875,3950,3950,3950,3950,23
|
|
20230718,143800,4179587025,3955,3955,3955,3950,224
|
|
20230718,143700,4178702105,3955,3950,3955,3950,727
|
|
20230718,143600,4175829905,3955,3960,3960,3955,456
|
|
20230718,143500,4174026145,3955,3960,3960,3955,759
|
|
20230718,143400,4171024255,3960,3945,3960,3945,3100
|
|
20230718,143300,4158762055,3960,3955,3960,3955,421
|
|
20230718,143200,4157096015,3955,3955,3955,3945,7008
|
|
20230718,143100,4129445760,3945,3950,3955,3945,535
|
|
20230718,143000,4127333120,3950,3950,3950,3950,113
|
|
20230718,142900,4126886770,3950,3950,3955,3950,1476
|
|
20230718,142800,4121056345,3955,3955,3955,3955,0
|
|
20230718,142700,4121056345,3955,3955,3955,3950,692
|
|
20230718,142600,4118322390,3955,3955,3955,3955,143
|
|
20230718,142500,4117756825,3955,3960,3965,3955,235
|
|
20230718,142400,4116826375,3960,3955,3960,3945,3524
|
|
20230718,142300,4102879450,3960,3950,3960,3950,1753
|
|
20230718,142200,4095950985,3950,3945,3950,3945,1748
|
|
20230718,142100,4089052000,3950,3950,3950,3950,156
|
|
20230718,142000,4088435800,3950,3945,3950,3945,235
|
|
20230718,141900,4087507590,3945,3955,3955,3945,459
|
|
20230718,141800,4085695540,3950,3955,3955,3950,124
|
|
20230718,141700,4085205445,3955,3950,3955,3950,338
|
|
20230718,141600,4083869650,3955,3940,3955,3935,3896
|
|
20230718,141500,4068506245,3945,3935,3945,3935,46
|
|
20230718,141400,4068325205,3940,3935,3945,3935,2575
|
|
20230718,141300,4058179810,3935,3935,3935,3935,51
|
|
20230718,141200,4057979125,3935,3935,3935,3935,481
|
|
20230718,141100,4056086390,3940,3935,3940,3935,251
|
|
20230718,141000,4055098430,3940,3940,3940,3940,216
|
|
20230718,140900,4054247390,3940,3940,3940,3940,10
|
|
20230718,140800,4054207990,3940,3940,3940,3930,112
|
|
20230718,140700,4053766720,3940,3930,3940,3930,569
|
|
20230718,140600,4051525360,3940,3940,3940,3940,8
|
|
20230718,140500,4051493840,3940,3930,3940,3930,54
|
|
20230718,140400,4051281440,3930,3920,3940,3910,22395
|
|
20230718,140300,3963592180,3930,3945,3945,3920,889
|
|
20230718,140200,3960087760,3940,3940,3940,3915,31184
|
|
20230718,140100,3837680270,3940,3940,3940,3935,1821
|
|
20230718,140000,3830506085,3940,3940,3940,3935,786
|
|
20230718,135900,3827412115,3940,3930,3940,3930,2446
|
|
20230718,135800,3817788355,3930,3930,3935,3930,430
|
|
20230718,135700,3816098430,3930,3930,3930,3930,2142
|
|
20230718,135600,3807680370,3935,3935,3935,3930,1679
|
|
20230718,135500,3801079780,3930,3935,3935,3930,300
|
|
20230718,135400,3799899285,3935,3930,3935,3930,502
|
|
20230718,135300,3797926415,3935,3935,3935,3930,597
|
|
20230718,135200,3795579220,3930,3930,3930,3930,1032
|
|
20230718,135100,3791523460,3930,3930,3935,3930,1276
|
|
20230718,135000,3786505900,3930,3930,3935,3930,1462
|
|
20230718,134900,3780757995,3930,3930,3930,3930,100
|
|
20230718,134800,3780364995,3935,3930,3935,3930,1097
|
|
20230718,134700,3776052370,3930,3930,3930,3930,14
|
|
20230718,134600,3775997350,3925,3925,3935,3925,1983
|
|
20230718,134500,3768201165,3925,3925,3925,3925,402
|
|
20230718,134400,3766623315,3925,3925,3925,3920,3069
|
|
20230718,134300,3754591825,3925,3925,3925,3920,1146
|
|
20230718,134200,3750098775,3925,3925,3935,3925,1479
|
|
20230718,134100,3744290760,3925,3925,3925,3920,201
|
|
20230718,134000,3743501915,3925,3925,3925,3925,336
|
|
20230718,133900,3742183115,3925,3930,3930,3925,6962
|
|
20230718,133800,3714843515,3940,3930,3940,3930,4512
|
|
20230718,133700,3697110185,3940,3930,3940,3930,1068
|
|
20230718,133600,3692912565,3940,3930,3940,3930,520
|
|
20230718,133500,3690868625,3940,3940,3940,3940,13
|
|
20230718,133400,3690817405,3930,3940,3940,3930,33
|
|
20230718,133300,3690687590,3940,3935,3940,3935,534
|
|
20230718,133200,3688586130,3930,3935,3935,3930,473
|
|
20230718,133100,3686725775,3935,3940,3940,3935,1741
|
|
20230718,133000,3679874700,3940,3935,3940,3935,108
|
|
20230718,132900,3679449630,3940,3940,3940,3940,2
|
|
20230718,132800,3679441750,3940,3930,3940,3930,220
|
|
20230718,132700,3678574990,3935,3930,3935,3930,307
|
|
20230718,132600,3677368445,3940,3940,3940,3935,3067
|
|
20230718,132500,3665298715,3940,3940,3940,3940,10
|
|
20230718,132400,3665259315,3935,3940,3940,3935,476
|
|
20230718,132300,3663385945,3940,3935,3940,3935,332
|
|
20230718,132200,3662079450,3935,3940,3940,3935,386
|
|
20230718,132100,3660560290,3935,3940,3940,3935,145
|
|
20230718,132000,3659989565,3940,3935,3940,3935,35
|
|
20230718,131900,3659851830,3940,3940,3940,3940,14
|
|
20230718,131800,3659796670,3940,3940,3940,3940,47
|
|
20230718,131700,3659611490,3940,3935,3940,3935,537
|
|
20230718,131600,3657498210,3935,3940,3940,3935,46
|
|
20230718,131500,3657316975,3940,3950,3960,3935,74
|
|
20230718,131400,3657024605,3950,3945,3960,3945,4653
|
|
20230718,131300,3638641055,3950,3930,3950,3930,4896
|
|
20230718,131200,3619334775,3930,3940,3940,3930,1630
|
|
20230718,131100,3612928390,3940,3940,3940,3940,85
|
|
20230718,131000,3612593490,3945,3940,3945,3940,1440
|
|
20230718,130900,3606913210,3945,3945,3945,3945,10
|
|
20230718,130800,3606873760,3945,3945,3945,3945,18
|
|
20230718,130700,3606802750,3945,3945,3945,3945,693
|
|
20230718,130600,3604068865,3945,3945,3945,3930,2340
|
|
20230718,130500,3594864070,3945,3945,3945,3945,421
|
|
20230718,130400,3593203225,3945,3940,3945,3940,76
|
|
20230718,130300,3592903410,3945,3940,3945,3940,234
|
|
20230718,130200,3591981435,3940,3940,3940,3940,46
|
|
20230718,130100,3591800195,3940,3940,3940,3940,59
|
|
20230718,130000,3591567735,3940,3940,3940,3940,97
|
|
20230718,125900,3591185555,3940,3935,3945,3930,3627
|
|
20230718,125800,3576927595,3935,3935,3935,3935,399
|
|
20230718,125700,3575357530,3935,3935,3935,3935,206
|
|
20230718,125600,3574546920,3940,3940,3945,3935,160
|
|
20230718,125500,3573916330,3935,3940,3940,3935,914
|
|
20230718,125400,3570315830,3945,3945,3945,3945,34
|
|
20230718,125300,3570181700,3945,3950,3950,3945,2
|
|
20230718,125200,3570173805,3950,3950,3950,3950,50
|
|
20230718,125100,3569976305,3950,3945,3950,3945,320
|
|
20230718,125000,3568712805,3945,3945,3945,3945,80
|
|
20230718,124900,3568397205,3950,3955,3955,3945,2130
|
|
20230718,124800,3559993155,3955,3955,3955,3955,382
|
|
20230718,124700,3558482345,3960,3955,3960,3945,1086
|
|
20230718,124600,3554184155,3960,3955,3960,3945,3670
|
|
20230718,124500,3539702485,3960,3960,3960,3960,79
|
|
20230718,124400,3539389645,3960,3970,3975,3960,603
|
|
20230718,124300,3536994770,3965,3975,3975,3965,120
|
|
20230718,124200,3536517780,3985,3945,3985,3945,19335
|
|
20230718,124100,3460139415,3945,3945,3950,3945,321
|
|
20230718,124000,3458872110,3925,3950,3950,3925,576
|
|
20230718,123900,3456600160,3955,3945,3955,3945,10828
|
|
20230718,123800,3413829575,3945,3920,3945,3920,10110
|
|
20230718,123700,3374059630,3930,3925,3930,3925,2892
|
|
20230718,123600,3362707905,3930,3930,3930,3930,155
|
|
20230718,123500,3362098755,3930,3930,3930,3930,1135
|
|
20230718,123400,3357638205,3925,3930,3930,3925,37
|
|
20230718,123300,3357492825,3930,3935,3935,3930,771
|
|
20230718,123200,3354462585,3940,3935,3940,3935,222
|
|
20230718,123100,3353589005,3940,3935,3940,3935,1648
|
|
20230718,123000,3347103665,3935,3935,3935,3935,1659
|
|
20230718,122900,3340575500,3935,3935,3935,3935,150
|
|
20230718,122800,3339985250,3930,3930,3935,3930,336
|
|
20230718,122700,3338664665,3935,3930,3935,3930,179
|
|
20230718,122600,3337961190,3930,3930,3940,3930,3870
|
|
20230718,122500,3322745440,3930,3930,3930,3925,1122
|
|
20230718,122400,3318340525,3925,3925,3925,3925,2112
|
|
20230718,122300,3310050925,3925,3930,3930,3925,1973
|
|
20230718,122200,3302306075,3930,3930,3930,3930,17
|
|
20230718,122100,3302239265,3930,3925,3930,3925,191
|
|
20230718,122000,3301489090,3925,3925,3925,3925,490
|
|
20230718,121900,3299565840,3930,3930,3930,3930,38
|
|
20230718,121800,3299416500,3930,3930,3930,3920,837
|
|
20230718,121700,3296128490,3930,3930,3930,3925,1550
|
|
20230718,121600,3290044400,3925,3930,3930,3925,505
|
|
20230718,121500,3288060780,3930,3930,3930,3930,22
|
|
20230718,121400,3287974320,3930,3925,3930,3920,3148
|
|
20230718,121300,3275617480,3925,3920,3925,3920,141
|
|
20230718,121200,3275064255,3920,3925,3925,3920,36
|
|
20230718,121100,3274923120,3925,3925,3925,3920,32
|
|
20230718,121000,3274797575,3925,3925,3925,3925,103
|
|
20230718,120900,3274393300,3925,3925,3925,3925,2107
|
|
20230718,120800,3266123325,3925,3925,3925,3925,211
|
|
20230718,120700,3265295150,3935,3925,3935,3925,324
|
|
20230718,120600,3264023060,3925,3930,3930,3925,153
|
|
20230718,120500,3263421945,3935,3935,3935,3930,304
|
|
20230718,120400,3262226205,3935,3930,3935,3930,117
|
|
20230718,120300,3261766060,3925,3935,3935,3925,1145
|
|
20230718,120200,3257271215,3930,3935,3935,3930,252
|
|
20230718,120100,3256280595,3930,3945,3945,3930,1012
|
|
20230718,120000,3252294575,3945,3945,3945,3945,40
|
|
20230718,115900,3252136775,3940,3940,3940,3940,105
|
|
20230718,115800,3251723075,3940,3940,3940,3940,35
|
|
20230718,115700,3251585175,3935,3935,3935,3935,2
|
|
20230718,115600,3251577305,3930,3930,3940,3930,853
|
|
20230718,115500,3248224275,3930,3935,3935,3930,166
|
|
20230718,115400,3247571265,3935,3940,3945,3935,191
|
|
20230718,115300,3246818220,3935,3930,3935,3930,256
|
|
20230718,115200,3245810865,3930,3930,3930,3925,2625
|
|
20230718,115100,3235501695,3930,3940,3940,3925,922
|
|
20230718,115000,3231873950,3940,3940,3940,3935,105
|
|
20230718,114900,3231460255,3925,3935,3945,3920,6081
|
|
20230718,114800,3207566530,3935,3940,3940,3930,115
|
|
20230718,114700,3207114455,3940,3930,3940,3930,49
|
|
20230718,114600,3206921785,3950,3940,3950,3930,2112
|
|
20230718,114500,3198612855,3935,3940,3940,3935,2518
|
|
20230718,114400,3188703070,3940,3940,3950,3940,31
|
|
20230718,114300,3188580830,3940,3940,3940,3940,3000
|
|
20230718,114200,3176760830,3940,3940,3950,3940,3069
|
|
20230718,114100,3164662745,3940,3940,3945,3940,657
|
|
20230718,114000,3162074065,3940,3940,3940,3940,2
|
|
20230718,113900,3162066185,3940,3945,3950,3940,2538
|
|
20230718,113800,3152066030,3940,3945,3945,3940,360
|
|
20230718,113700,3150645975,3945,3945,3950,3945,1550
|
|
20230718,113600,3144529125,3950,3950,3950,3950,0
|
|
20230718,113500,3144529125,3950,3945,3950,3945,834
|
|
20230718,113400,3141238585,3950,3960,3960,3950,3971
|
|
20230718,113300,3125550370,3960,3965,3965,3960,745
|
|
20230718,113200,3122600120,3965,3955,3965,3955,1539
|
|
20230718,113100,3116505965,3960,3960,3960,3960,120
|
|
20230718,113000,3116030765,3960,3960,3960,3960,26
|
|
20230718,112900,3115927805,3960,3950,3960,3950,1066
|
|
20230718,112800,3111716455,3960,3955,3960,3950,4083
|
|
20230718,112700,3095585675,3950,3955,3960,3950,1090
|
|
20230718,112600,3091277655,3960,3960,3960,3960,332
|
|
20230718,112500,3089962935,3960,3965,3965,3960,260
|
|
20230718,112400,3088932535,3965,3960,3965,3960,444
|
|
20230718,112300,3087172125,3960,3960,3960,3960,517
|
|
20230718,112200,3085124805,3970,3970,3970,3950,5155
|
|
20230718,112100,3064735100,3970,3970,3970,3960,309
|
|
20230718,112000,3063508460,3960,3960,3970,3960,300
|
|
20230718,111900,3062320210,3970,3960,3970,3955,1054
|
|
20230718,111800,3058144985,3955,3955,3970,3955,155
|
|
20230718,111700,3057531945,3955,3970,3970,3955,810
|
|
20230718,111600,3054326340,3970,3970,3980,3970,2684
|
|
20230718,111500,3043662540,3975,3955,3975,3955,310
|
|
20230718,111400,3042435470,3960,3955,3960,3950,2213
|
|
20230718,111300,3033686415,3960,3970,3970,3960,186
|
|
20230718,111200,3032949755,3960,3950,3970,3950,1816
|
|
20230718,111100,3025759315,3960,3950,3960,3950,1620
|
|
20230718,111000,3019360295,3945,3945,3950,3940,1338
|
|
20230718,110900,3014083405,3945,3950,3950,3945,780
|
|
20230718,110800,3011002445,3950,3945,3975,3940,6109
|
|
20230718,110700,2986887375,3950,3950,3975,3940,3675
|
|
20230718,110600,2972374145,3950,3970,3980,3950,10719
|
|
20230718,110500,2929930215,3970,3980,3980,3970,677
|
|
20230718,110400,2927239605,3985,3975,3990,3970,2598
|
|
20230718,110300,2916897845,3980,3990,3995,3980,3214
|
|
20230718,110200,2904084875,3990,3980,3990,3975,3920
|
|
20230718,110100,2888474145,3975,4005,4005,3970,10310
|
|
20230718,110000,2847417420,4005,4010,4015,4000,9458
|
|
20230718,105900,2809522970,4015,4020,4020,3985,11026
|
|
20230718,105800,2765404150,4020,4000,4025,3975,51470
|
|
20230718,105700,2559082915,4000,3980,4005,3960,13688
|
|
20230718,105600,2504499400,3980,3950,3990,3945,22779
|
|
20230718,105500,2414061875,3945,3945,3950,3945,1738
|
|
20230718,105400,2407201960,3940,3915,3940,3915,3725
|
|
20230718,105300,2392583325,3915,3915,3920,3910,2953
|
|
20230718,105200,2381029370,3905,3905,3915,3905,8891
|
|
20230718,105100,2346282435,3905,3910,3910,3905,372
|
|
20230718,105000,2344829765,3910,3910,3910,3910,1066
|
|
20230718,104900,2340661705,3915,3910,3915,3900,6392
|
|
20230718,104800,2315715415,3910,3905,3910,3905,1536
|
|
20230718,104700,2309712155,3905,3910,3915,3905,1945
|
|
20230718,104600,2302107480,3910,3915,3915,3910,1106
|
|
20230718,104500,2297782520,3915,3910,3915,3910,1970
|
|
20230718,104400,2290078725,3910,3910,3910,3905,2416
|
|
20230718,104300,2280641165,3915,3905,3915,3900,4581
|
|
20230718,104200,2262757775,3905,3915,3915,3905,3435
|
|
20230718,104100,2249331335,3915,3920,3920,3915,2727
|
|
20230718,104000,2238655030,3915,3920,3920,3915,7524
|
|
20230718,103900,2209195935,3920,3920,3920,3920,819
|
|
20230718,103800,2205985455,3920,3925,3925,3915,656
|
|
20230718,103700,2203411270,3925,3915,3925,3905,14872
|
|
20230718,103600,2145251730,3920,3915,3920,3915,1691
|
|
20230718,103500,2138630765,3915,3920,3920,3910,2014
|
|
20230718,103400,2130746795,3910,3915,3920,3910,461
|
|
20230718,103300,2128942125,3920,3925,3925,3915,1797
|
|
20230718,103200,2121895640,3925,3925,3925,3905,19969
|
|
20230718,103100,2043815325,3925,3925,3925,3920,929
|
|
20230718,103000,2040169500,3925,3920,3925,3910,6943
|
|
20230718,102900,2012986835,3915,3920,3930,3915,8401
|
|
20230718,102800,1980072250,3920,3920,3925,3920,1930
|
|
20230718,102700,1972506205,3920,3925,3930,3920,1582
|
|
20230718,102600,1966297415,3930,3930,3930,3920,7923
|
|
20230718,102500,1935212525,3930,3930,3935,3930,722
|
|
20230718,102400,1932375055,3930,3930,3935,3925,314
|
|
20230718,102300,1931141870,3935,3955,3955,3930,6365
|
|
20230718,102200,1906090965,3955,3945,3955,3945,1057
|
|
20230718,102100,1901911230,3945,3940,3945,3940,3880
|
|
20230718,102000,1886621950,3940,3940,3940,3935,800
|
|
20230718,101900,1883472225,3940,3945,3950,3940,783
|
|
20230718,101800,1880385450,3940,3935,3945,3935,926
|
|
20230718,101700,1876737130,3940,3935,3940,3930,3601
|
|
20230718,101600,1862567985,3930,3935,3935,3930,1179
|
|
20230718,101500,1857934165,3930,3930,3935,3930,529
|
|
20230718,101400,1855855190,3935,3930,3935,3925,2133
|
|
20230718,101300,1847475095,3935,3930,3935,3930,1077
|
|
20230718,101200,1843242130,3930,3925,3930,3915,5917
|
|
20230718,101100,1820051970,3930,3920,3930,3910,1246
|
|
20230718,101000,1815166540,3930,3925,3930,3910,16679
|
|
20230718,100900,1749832025,3925,3925,3930,3925,2246
|
|
20230718,100800,1741010705,3925,3925,3930,3920,7246
|
|
20230718,100700,1712578165,3930,3930,3930,3915,10556
|
|
20230718,100600,1671198430,3930,3940,3945,3925,13045
|
|
20230718,100500,1619913330,3940,3945,3945,3940,2097
|
|
20230718,100400,1611650565,3945,3940,3950,3935,3352
|
|
20230718,100300,1598444275,3940,3950,3950,3935,15390
|
|
20230718,100200,1537769000,3950,3950,3955,3945,10170
|
|
20230718,100100,1497624865,3955,3945,3955,3945,2929
|
|
20230718,100000,1486061380,3950,3950,3950,3945,15938
|
|
20230718,095900,1423125855,3955,3955,3955,3950,1416
|
|
20230718,095800,1417529930,3955,3970,3970,3955,3213
|
|
20230718,095700,1404821410,3970,3955,3970,3955,923
|
|
20230718,095600,1401165450,3955,3955,3955,3950,2311
|
|
20230718,095500,1392028475,3970,3960,3970,3955,2579
|
|
20230718,095400,1381819660,3970,3975,3975,3955,560
|
|
20230718,095300,1379601140,3975,3960,3975,3955,247
|
|
20230718,095200,1378623255,3960,3955,3960,3950,1916
|
|
20230718,095100,1371050880,3950,3960,3960,3950,2797
|
|
20230718,095000,1359988065,3960,3950,3960,3945,6140
|
|
20230718,094900,1335751475,3950,3955,3960,3945,19503
|
|
20230718,094800,1258782160,3955,3955,3960,3950,6145
|
|
20230718,094700,1234492185,3955,3960,3960,3940,12647
|
|
20230718,094600,1184566015,3965,3975,3975,3945,31028
|
|
20230718,094500,1061577655,3975,3985,3990,3975,17193
|
|
20230718,094400,993088880,3990,4000,4000,3985,14603
|
|
20230718,094300,934811685,4000,3995,4000,3995,1833
|
|
20230718,094200,927485235,3995,3995,3995,3990,4022
|
|
20230718,094100,911419010,3995,3995,3995,3990,2100
|
|
20230718,094000,903030700,4000,3990,4000,3990,455
|
|
20230718,093900,901214660,3990,3995,4000,3990,3017
|
|
20230718,093800,889161755,4000,3995,4000,3995,8972
|
|
20230718,093700,853298090,4000,4000,4005,3995,1530
|
|
20230718,093600,847178820,4000,3995,4000,3990,2796
|
|
20230718,093500,835997910,3995,3990,4000,3990,2095
|
|
20230718,093400,827626485,3990,4005,4005,3990,12894
|
|
20230718,093300,776088760,4010,4020,4020,4005,24484
|
|
20230718,093200,677870035,4020,4030,4030,4020,3199
|
|
20230718,093100,664997955,4030,4035,4035,4025,3786
|
|
20230718,093000,649740475,4035,4035,4040,4035,1015
|
|
20230718,092900,645642645,4035,4040,4040,4035,749
|
|
20230718,092800,642619885,4040,4040,4040,4030,1929
|
|
20230718,092700,634831010,4040,4030,4040,4030,423
|
|
20230718,092600,633125130,4030,4030,4040,4030,771
|
|
20230718,092500,630017940,4030,4045,4045,4030,7815
|
|
20230718,092400,598450215,4040,4045,4045,4040,1340
|
|
20230718,092300,593034720,4045,4050,4050,4045,1927
|
|
20230718,092200,585232955,4050,4055,4055,4040,4430
|
|
20230718,092100,567301635,4060,4060,4060,4050,2437
|
|
20230718,092000,557417535,4055,4055,4060,4050,1685
|
|
20230718,091900,550584370,4060,4060,4060,4050,3816
|
|
20230718,091800,535096695,4055,4055,4060,4055,1023
|
|
20230718,091700,530945860,4055,4060,4060,4045,9799
|
|
20230718,091600,491214090,4065,4065,4070,4060,3774
|
|
20230718,091500,475871430,4065,4065,4065,4060,2529
|
|
20230718,091400,465592470,4065,4040,4065,4040,15433
|
|
20230718,091300,403081325,4040,4045,4045,4040,1093
|
|
20230718,091200,398661470,4045,4040,4045,4040,6440
|
|
20230718,091100,372638680,4045,4030,4055,4030,6794
|
|
20230718,091000,345173755,4025,4015,4025,4005,2866
|
|
20230718,090900,333671410,4010,4020,4020,4010,1648
|
|
20230718,090800,327060360,4020,4020,4025,4015,4081
|
|
20230718,090700,310658300,4020,4025,4030,4020,6293
|
|
20230718,090600,285346860,4025,4030,4035,4025,9560
|
|
20230718,090500,246832075,4030,4040,4045,4030,7018
|
|
20230718,090400,218507465,4040,4040,4050,4035,6793
|
|
20230718,090300,191080220,4050,4045,4055,4040,9422
|
|
20230718,090200,152969265,4055,4050,4055,4045,4352
|
|
20230718,090100,135346020,4055,4045,4055,4035,8334
|
|
20230718,090000,101625570,4050,4020,4050,4020,25268
|