670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,200700,2475640760,3970,3970,3970,3970,4673
|
|
20230703,200600,2475640760,3970,3970,3970,3970,0
|
|
20230703,200500,2475640760,3970,3970,3970,3970,0
|
|
20230703,200400,2475640760,3970,3970,3970,3970,0
|
|
20230703,200300,2475640760,3970,3970,3970,3970,0
|
|
20230703,200200,2475640760,3970,3970,3970,3970,0
|
|
20230703,200100,2475640760,3970,3970,3970,3970,0
|
|
20230703,200000,2475640760,3970,3970,3970,3970,0
|
|
20230703,195900,2475640760,3970,3970,3970,3970,0
|
|
20230703,195800,2475640760,3970,3970,3970,3970,0
|
|
20230703,195700,2475640760,3970,3970,3970,3970,0
|
|
20230703,195600,2475640760,3970,3970,3970,3970,0
|
|
20230703,195500,2475640760,3970,3970,3970,3970,0
|
|
20230703,195400,2475640760,3970,3970,3970,3970,0
|
|
20230703,195300,2475640760,3970,3970,3970,3970,0
|
|
20230703,195200,2475640760,3970,3970,3970,3970,0
|
|
20230703,195100,2475640760,3970,3970,3970,3970,0
|
|
20230703,195000,2475640760,3970,3970,3970,3970,0
|
|
20230703,194900,2475640760,3970,3970,3970,3970,0
|
|
20230703,194800,2475640760,3970,3970,3970,3970,0
|
|
20230703,194700,2475640760,3970,3970,3970,3970,0
|
|
20230703,194600,2475640760,3970,3970,3970,3970,0
|
|
20230703,194500,2475640760,3970,3970,3970,3970,0
|
|
20230703,194400,2475640760,3970,3970,3970,3970,0
|
|
20230703,194300,2475640760,3970,3970,3970,3970,0
|
|
20230703,194200,2475640760,3970,3970,3970,3970,0
|
|
20230703,194100,2475640760,3970,3970,3970,3970,0
|
|
20230703,194000,2475640760,3970,3970,3970,3970,0
|
|
20230703,193900,2475640760,3970,3970,3970,3970,0
|
|
20230703,193800,2475640760,3970,3970,3970,3970,0
|
|
20230703,193700,2475640760,3970,3970,3970,3970,4673
|
|
20230703,193600,2475640760,3970,3970,3970,3970,0
|
|
20230703,193500,2475640760,3970,3970,3970,3970,0
|
|
20230703,193400,2475640760,3970,3970,3970,3970,0
|
|
20230703,193300,2475640760,3970,3970,3970,3970,0
|
|
20230703,193200,2475640760,3970,3970,3970,3970,0
|
|
20230703,193100,2475640760,3970,3970,3970,3970,0
|
|
20230703,193000,2475640760,3970,3970,3970,3970,0
|
|
20230703,192900,2475640760,3970,3970,3970,3970,0
|
|
20230703,192800,2475640760,3970,3970,3970,3970,0
|
|
20230703,192700,2475640760,3970,3970,3970,3970,0
|
|
20230703,192600,2475640760,3970,3970,3970,3970,0
|
|
20230703,192500,2475640760,3970,3970,3970,3970,0
|
|
20230703,192400,2475640760,3970,3970,3970,3970,0
|
|
20230703,192300,2475640760,3970,3970,3970,3970,0
|
|
20230703,192200,2475640760,3970,3970,3970,3970,0
|
|
20230703,192100,2475640760,3970,3970,3970,3970,0
|
|
20230703,192000,2475640760,3970,3970,3970,3970,0
|
|
20230703,191900,2475640760,3970,3970,3970,3970,0
|
|
20230703,191800,2475640760,3970,3970,3970,3970,0
|
|
20230703,191700,2475640760,3970,3970,3970,3970,0
|
|
20230703,191600,2475640760,3970,3970,3970,3970,0
|
|
20230703,191500,2475640760,3970,3970,3970,3970,0
|
|
20230703,191400,2475640760,3970,3970,3970,3970,0
|
|
20230703,191300,2475640760,3970,3970,3970,3970,0
|
|
20230703,191200,2475640760,3970,3970,3970,3970,0
|
|
20230703,191100,2475640760,3970,3970,3970,3970,0
|
|
20230703,191000,2475640760,3970,3970,3970,3970,0
|
|
20230703,190900,2475640760,3970,3970,3970,3970,0
|
|
20230703,190800,2475640760,3970,3970,3970,3970,0
|
|
20230703,190700,2475640760,3970,3970,3970,3970,4673
|
|
20230703,190600,2475640760,3970,3970,3970,3970,0
|
|
20230703,190500,2475640760,3970,3970,3970,3970,0
|
|
20230703,190400,2475640760,3970,3970,3970,3970,0
|
|
20230703,190300,2475640760,3970,3970,3970,3970,0
|
|
20230703,190200,2475640760,3970,3970,3970,3970,0
|
|
20230703,190100,2475640760,3970,3970,3970,3970,0
|
|
20230703,190000,2475640760,3970,3970,3970,3970,0
|
|
20230703,185900,2475640760,3970,3970,3970,3970,0
|
|
20230703,185800,2475640760,3970,3970,3970,3970,0
|
|
20230703,185700,2475640760,3970,3970,3970,3970,0
|
|
20230703,185600,2475640760,3970,3970,3970,3970,0
|
|
20230703,185500,2475640760,3970,3970,3970,3970,0
|
|
20230703,185400,2475640760,3970,3970,3970,3970,0
|
|
20230703,185300,2475640760,3970,3970,3970,3970,0
|
|
20230703,185200,2475640760,3970,3970,3970,3970,0
|
|
20230703,185100,2475640760,3970,3970,3970,3970,0
|
|
20230703,185000,2475640760,3970,3970,3970,3970,0
|
|
20230703,184900,2475640760,3970,3970,3970,3970,0
|
|
20230703,184800,2475640760,3970,3970,3970,3970,0
|
|
20230703,184700,2475640760,3970,3970,3970,3970,0
|
|
20230703,184600,2475640760,3970,3970,3970,3970,0
|
|
20230703,184500,2475640760,3970,3970,3970,3970,0
|
|
20230703,184400,2475640760,3970,3970,3970,3970,0
|
|
20230703,184300,2475640760,3970,3970,3970,3970,0
|
|
20230703,184200,2475640760,3970,3970,3970,3970,0
|
|
20230703,184100,2475640760,3970,3970,3970,3970,0
|
|
20230703,184000,2475640760,3970,3970,3970,3970,0
|
|
20230703,183900,2475640760,3970,3970,3970,3970,0
|
|
20230703,183800,2475640760,3970,3970,3970,3970,0
|
|
20230703,183700,2475640760,3970,3970,3970,3970,4673
|
|
20230703,183600,2475640760,3970,3970,3970,3970,0
|
|
20230703,183500,2475640760,3970,3970,3970,3970,0
|
|
20230703,183400,2475640760,3970,3970,3970,3970,0
|
|
20230703,183300,2475640760,3970,3970,3970,3970,0
|
|
20230703,183200,2475640760,3970,3970,3970,3970,0
|
|
20230703,183100,2475640760,3970,3970,3970,3970,0
|
|
20230703,183000,2475640760,3970,3970,3970,3970,0
|
|
20230703,182900,2475640760,3970,3970,3970,3970,0
|
|
20230703,182800,2475640760,3970,3970,3970,3970,0
|
|
20230703,182700,2475640760,3970,3970,3970,3970,0
|
|
20230703,182600,2475640760,3970,3970,3970,3970,0
|
|
20230703,182500,2475640760,3970,3970,3970,3970,0
|
|
20230703,182400,2475640760,3970,3970,3970,3970,0
|
|
20230703,182300,2475640760,3970,3970,3970,3970,0
|
|
20230703,182200,2475640760,3970,3970,3970,3970,0
|
|
20230703,182100,2475640760,3970,3970,3970,3970,0
|
|
20230703,182000,2475640760,3970,3970,3970,3970,0
|
|
20230703,181900,2475640760,3970,3970,3970,3970,0
|
|
20230703,181800,2475640760,3970,3970,3970,3970,0
|
|
20230703,181700,2475640760,3970,3970,3970,3970,0
|
|
20230703,181600,2475640760,3970,3970,3970,3970,0
|
|
20230703,181500,2475640760,3970,3970,3970,3970,0
|
|
20230703,181400,2475640760,3970,3970,3970,3970,0
|
|
20230703,181300,2475640760,3970,3970,3970,3970,0
|
|
20230703,181200,2475640760,3970,3970,3970,3970,0
|
|
20230703,181100,2475640760,3970,3970,3970,3970,0
|
|
20230703,181000,2475640760,3970,3970,3970,3970,0
|
|
20230703,180900,2475640760,3970,3970,3970,3970,0
|
|
20230703,180800,2475640760,3970,3970,3970,3970,0
|
|
20230703,180700,2475640760,3970,3970,3970,3970,4673
|
|
20230703,180600,2475640760,3970,3970,3970,3970,0
|
|
20230703,180500,2475640760,3970,3970,3970,3970,0
|
|
20230703,180400,2475640760,3970,3970,3970,3970,0
|
|
20230703,180300,2475640760,3970,3970,3970,3970,0
|
|
20230703,180200,2475640760,3970,3970,3970,3970,0
|
|
20230703,180100,2475640760,3970,3970,3970,3970,0
|
|
20230703,180000,2475640760,3970,3970,3970,3970,0
|
|
20230703,175900,2475640760,3970,3970,3970,3970,0
|
|
20230703,175800,2475640760,3970,3970,3970,3970,0
|
|
20230703,175700,2475640760,3970,3970,3970,3970,0
|
|
20230703,175600,2475640760,3970,3970,3970,3970,0
|
|
20230703,175500,2475640760,3970,3970,3970,3970,0
|
|
20230703,175400,2475640760,3970,3970,3970,3970,0
|
|
20230703,175300,2475640760,3970,3970,3970,3970,0
|
|
20230703,175200,2475640760,3970,3970,3970,3970,0
|
|
20230703,175100,2475640760,3970,3970,3970,3970,0
|
|
20230703,175000,2475640760,3970,3970,3970,3970,0
|
|
20230703,174900,2475640760,3970,3970,3970,3970,0
|
|
20230703,174800,2475640760,3970,3970,3970,3970,0
|
|
20230703,174700,2475640760,3970,3970,3970,3970,0
|
|
20230703,174600,2475640760,3970,3970,3970,3970,0
|
|
20230703,174500,2475640760,3970,3970,3970,3970,0
|
|
20230703,174400,2475640760,3970,3970,3970,3970,0
|
|
20230703,174300,2475640760,3970,3970,3970,3970,0
|
|
20230703,174200,2475640760,3970,3970,3970,3970,0
|
|
20230703,174100,2475640760,3970,3970,3970,3970,0
|
|
20230703,174000,2475640760,3970,3970,3970,3970,0
|
|
20230703,173900,2475640760,3970,3970,3970,3970,0
|
|
20230703,173800,2475640760,3970,3970,3970,3970,0
|
|
20230703,173700,2475640760,3970,3970,3970,3970,4673
|
|
20230703,173600,2475640760,3970,3970,3970,3970,0
|
|
20230703,173500,2475640760,3970,3970,3970,3970,0
|
|
20230703,173400,2475640760,3970,3970,3970,3970,0
|
|
20230703,173300,2475640760,3970,3970,3970,3970,0
|
|
20230703,173200,2475640760,3970,3970,3970,3970,0
|
|
20230703,173100,2475640760,3970,3970,3970,3970,0
|
|
20230703,173000,2475640760,3970,3970,3970,3970,0
|
|
20230703,172900,2475640760,3970,3970,3970,3970,0
|
|
20230703,172800,2475640760,3970,3970,3970,3970,0
|
|
20230703,172700,2475640760,3970,3970,3970,3970,0
|
|
20230703,172600,2475640760,3970,3970,3970,3970,0
|
|
20230703,172500,2475640760,3970,3970,3970,3970,0
|
|
20230703,172400,2475640760,3970,3970,3970,3970,0
|
|
20230703,172300,2475640760,3970,3970,3970,3970,0
|
|
20230703,172200,2475640760,3970,3970,3970,3970,0
|
|
20230703,172100,2475640760,3970,3970,3970,3970,0
|
|
20230703,172000,2475640760,3970,3970,3970,3970,0
|
|
20230703,171900,2475640760,3970,3970,3970,3970,0
|
|
20230703,171800,2475640760,3970,3970,3970,3970,0
|
|
20230703,171700,2475640760,3970,3970,3970,3970,0
|
|
20230703,171600,2475640760,3970,3970,3970,3970,0
|
|
20230703,171500,2475640760,3970,3970,3970,3970,0
|
|
20230703,171400,2475640760,3970,3970,3970,3970,0
|
|
20230703,171300,2475640760,3970,3970,3970,3970,0
|
|
20230703,171200,2475640760,3970,3970,3970,3970,0
|
|
20230703,171100,2475640760,3970,3970,3970,3970,0
|
|
20230703,171000,2475640760,3970,3970,3970,3970,0
|
|
20230703,170900,2475640760,3970,3970,3970,3970,0
|
|
20230703,170800,2475640760,3970,3970,3970,3970,0
|
|
20230703,170700,2475640760,3970,3970,3970,3970,4673
|
|
20230703,170600,2475640760,3970,3970,3970,3970,0
|
|
20230703,170500,2475640760,3970,3970,3970,3970,0
|
|
20230703,170400,2475640760,3970,3970,3970,3970,0
|
|
20230703,170300,2475640760,3970,3970,3970,3970,0
|
|
20230703,170200,2475640760,3970,3970,3970,3970,0
|
|
20230703,170100,2475640760,3970,3970,3970,3970,0
|
|
20230703,170000,2475640760,3970,3970,3970,3970,0
|
|
20230703,165900,2475640760,3970,3970,3970,3970,0
|
|
20230703,165800,2475640760,3970,3970,3970,3970,0
|
|
20230703,165700,2475640760,3970,3970,3970,3970,0
|
|
20230703,165600,2475640760,3970,3970,3970,3970,0
|
|
20230703,165500,2475640760,3970,3970,3970,3970,0
|
|
20230703,165400,2475640760,3970,3970,3970,3970,0
|
|
20230703,165300,2475640760,3970,3970,3970,3970,0
|
|
20230703,165200,2475640760,3970,3970,3970,3970,0
|
|
20230703,165100,2475640760,3970,3970,3970,3970,0
|
|
20230703,165000,2475640760,3970,3970,3970,3970,0
|
|
20230703,164900,2475640760,3970,3970,3970,3970,0
|
|
20230703,164800,2475640760,3970,3970,3970,3970,0
|
|
20230703,164700,2475640760,3970,3970,3970,3970,0
|
|
20230703,164600,2475640760,3970,3970,3970,3970,0
|
|
20230703,164500,2475640760,3970,3970,3970,3970,0
|
|
20230703,164400,2475640760,3970,3970,3970,3970,0
|
|
20230703,164300,2475640760,3970,3970,3970,3970,0
|
|
20230703,164200,2475640760,3970,3970,3970,3970,0
|
|
20230703,164100,2475640760,3970,3970,3970,3970,0
|
|
20230703,164000,2475640760,3970,3970,3970,3970,0
|
|
20230703,163900,2475640760,3970,3970,3970,3970,0
|
|
20230703,163800,2475640760,3970,3970,3970,3970,0
|
|
20230703,163700,2475640760,3970,3970,3970,3970,4673
|
|
20230703,163600,2475640760,3970,3970,3970,3970,0
|
|
20230703,163500,2475640760,3970,3970,3970,3970,0
|
|
20230703,163400,2475640760,3970,3970,3970,3970,0
|
|
20230703,163300,2475640760,3970,3970,3970,3970,0
|
|
20230703,163200,2475640760,3970,3970,3970,3970,0
|
|
20230703,163100,2475640760,3970,3970,3970,3970,0
|
|
20230703,163000,2475640760,3970,3970,3970,3970,0
|
|
20230703,162900,2475640760,3970,3970,3970,3970,0
|
|
20230703,162800,2475640760,3970,3970,3970,3970,0
|
|
20230703,162700,2475640760,3970,3970,3970,3970,0
|
|
20230703,162600,2475640760,3970,3970,3970,3970,0
|
|
20230703,162500,2475640760,3970,3970,3970,3970,0
|
|
20230703,162400,2475640760,3970,3970,3970,3970,0
|
|
20230703,162300,2475640760,3970,3970,3970,3970,0
|
|
20230703,162200,2475640760,3970,3970,3970,3970,0
|
|
20230703,162100,2475640760,3970,3970,3970,3970,0
|
|
20230703,162000,2475640760,3970,3970,3970,3970,0
|
|
20230703,161900,2475640760,3970,3970,3970,3970,0
|
|
20230703,161800,2475640760,3970,3970,3970,3970,0
|
|
20230703,161700,2475640760,3970,3970,3970,3970,0
|
|
20230703,161600,2475640760,3970,3970,3970,3970,0
|
|
20230703,161500,2475640760,3970,3970,3970,3970,0
|
|
20230703,161400,2475640760,3970,3970,3970,3970,0
|
|
20230703,161300,2475640760,3970,3970,3970,3970,0
|
|
20230703,161200,2475640760,3970,3970,3970,3970,0
|
|
20230703,161100,2475640760,3970,3970,3970,3970,0
|
|
20230703,161000,2475640760,3970,3970,3970,3970,0
|
|
20230703,160900,2475640760,3970,3970,3970,3970,0
|
|
20230703,160800,2475640760,3970,3970,3970,3970,0
|
|
20230703,160700,2475640760,3970,3970,3970,3970,4673
|
|
20230703,160600,2475640760,3970,3970,3970,3970,0
|
|
20230703,160500,2475640760,3970,3970,3970,3970,0
|
|
20230703,160400,2475640760,3970,3970,3970,3970,0
|
|
20230703,160300,2475640760,3970,3970,3970,3970,0
|
|
20230703,160200,2475640760,3970,3970,3970,3970,0
|
|
20230703,160100,2475640760,3970,3970,3970,3970,0
|
|
20230703,160000,2475640760,3970,3970,3970,3970,0
|
|
20230703,155900,2475640760,3970,3970,3970,3970,0
|
|
20230703,155800,2475640760,3970,3970,3970,3970,0
|
|
20230703,155700,2475640760,3970,3970,3970,3970,0
|
|
20230703,155600,2475640760,3970,3970,3970,3970,0
|
|
20230703,155500,2475640760,3970,3970,3970,3970,0
|
|
20230703,155400,2475640760,3970,3970,3970,3970,0
|
|
20230703,155300,2475640760,3970,3970,3970,3970,0
|
|
20230703,155200,2475640760,3970,3970,3970,3970,0
|
|
20230703,155100,2475640760,3970,3970,3970,3970,0
|
|
20230703,155000,2475640760,3970,3970,3970,3970,0
|
|
20230703,154900,2475640760,3970,3970,3970,3970,0
|
|
20230703,154800,2475640760,3970,3970,3970,3970,0
|
|
20230703,154700,2475640760,3970,3970,3970,3970,0
|
|
20230703,154600,2475640760,3970,3970,3970,3970,0
|
|
20230703,154500,2475640760,3970,3970,3970,3970,0
|
|
20230703,154400,2475640760,3970,3970,3970,3970,0
|
|
20230703,154300,2475640760,3970,3970,3970,3970,0
|
|
20230703,154200,2475640760,3970,3970,3970,3970,0
|
|
20230703,154100,2475640760,3970,3970,3970,3970,0
|
|
20230703,154000,2475640760,3970,3970,3970,3970,0
|
|
20230703,153900,2475640760,3970,3970,3970,3970,0
|
|
20230703,153800,2475640760,3970,3970,3970,3970,0
|
|
20230703,153700,2475640760,3970,3970,3970,3970,4673
|
|
20230703,153600,2475640760,3970,3970,3970,3970,0
|
|
20230703,153500,2475640760,3970,3970,3970,3970,0
|
|
20230703,153400,2475640760,3970,3970,3970,3970,0
|
|
20230703,153300,2475640760,3970,3970,3970,3970,0
|
|
20230703,153200,2475640760,3970,3970,3970,3970,0
|
|
20230703,153100,2475640760,3970,3970,3970,3970,0
|
|
20230703,153000,2475640760,3970,3970,3970,3970,4673
|
|
20230703,152900,2457088950,3970,3970,3970,3970,0
|
|
20230703,152800,2457088950,3970,3970,3970,3970,0
|
|
20230703,152700,2457088950,3970,3970,3970,3970,0
|
|
20230703,152600,2457088950,3970,3970,3970,3970,0
|
|
20230703,152500,2457088950,3970,3970,3970,3970,0
|
|
20230703,152400,2457088950,3970,3970,3970,3970,0
|
|
20230703,152300,2457088950,3970,3970,3970,3970,0
|
|
20230703,152200,2457088950,3970,3970,3970,3970,0
|
|
20230703,152100,2457088950,3970,3970,3970,3970,0
|
|
20230703,152000,2457088950,3970,3970,3970,3970,0
|
|
20230703,151900,2457088950,3970,3970,3970,3965,350
|
|
20230703,151800,2455700950,3970,3970,3970,3970,1822
|
|
20230703,151700,2448467610,3970,3970,3970,3970,28
|
|
20230703,151600,2448356450,3975,3960,3975,3960,153
|
|
20230703,151500,2447750555,3960,3950,3960,3950,1532
|
|
20230703,151400,2441688415,3950,3960,3960,3945,4372
|
|
20230703,151300,2424427265,3960,3950,3960,3950,559
|
|
20230703,151200,2422218635,3950,3950,3960,3950,3535
|
|
20230703,151100,2408255135,3960,3960,3960,3960,1600
|
|
20230703,151000,2401919135,3960,3960,3960,3960,0
|
|
20230703,150900,2401919135,3960,3960,3960,3950,1210
|
|
20230703,150800,2397139535,3960,3960,3960,3960,940
|
|
20230703,150700,2393417135,3960,3955,3960,3955,1010
|
|
20230703,150600,2389422535,3960,3970,3975,3955,2057
|
|
20230703,150500,2381270485,3960,3965,3965,3960,364
|
|
20230703,150400,2379828995,3975,3970,3975,3970,3020
|
|
20230703,150300,2367839495,3970,3970,3970,3970,10
|
|
20230703,150200,2367799795,3970,3970,3970,3970,1
|
|
20230703,150100,2367795825,3970,3960,3970,3960,1537
|
|
20230703,150000,2361694255,3960,3960,3960,3960,1
|
|
20230703,145900,2361690295,3955,3960,3960,3955,220
|
|
20230703,145800,2360820095,3960,3970,3970,3960,3748
|
|
20230703,145700,2345977515,3970,3965,3970,3965,303
|
|
20230703,145600,2344775925,3965,3965,3965,3965,0
|
|
20230703,145500,2344775925,3965,3965,3965,3965,1000
|
|
20230703,145400,2340810925,3965,3965,3965,3965,100
|
|
20230703,145300,2340414425,3970,3970,3970,3970,517
|
|
20230703,145200,2338361935,3970,3980,3980,3970,601
|
|
20230703,145100,2335975955,3975,3975,3975,3975,2
|
|
20230703,145000,2335968005,3980,3980,3980,3980,1
|
|
20230703,144900,2335964025,3980,3975,3980,3975,3
|
|
20230703,144800,2335952090,3980,3980,3980,3980,102
|
|
20230703,144700,2335546130,3980,3975,3980,3975,124
|
|
20230703,144600,2335053220,3975,3975,3975,3975,2502
|
|
20230703,144500,2325107770,3970,3970,3970,3970,100
|
|
20230703,144400,2324710770,3970,3975,3975,3970,35
|
|
20230703,144300,2324571670,3975,3975,3975,3975,24
|
|
20230703,144200,2324476270,3980,3975,3980,3965,1570
|
|
20230703,144100,2318229920,3980,3970,3980,3970,322
|
|
20230703,144000,2316951570,3980,3970,3980,3970,50
|
|
20230703,143900,2316752870,3980,3975,3980,3975,1010
|
|
20230703,143800,2312734070,3980,3980,3980,3980,0
|
|
20230703,143700,2312734070,3980,3980,3980,3980,329
|
|
20230703,143600,2311424650,3980,3980,3980,3980,1051
|
|
20230703,143500,2307241670,3980,3980,3980,3980,1
|
|
20230703,143400,2307237690,3975,3980,3980,3975,9
|
|
20230703,143300,2307201890,3980,3980,3980,3980,27
|
|
20230703,143200,2307094430,3985,3985,3985,3975,174
|
|
20230703,143100,2306401050,3985,3980,3985,3980,1108
|
|
20230703,143000,2301991200,3980,3990,3990,3980,2008
|
|
20230703,142900,2293999260,3990,3990,3990,3990,460
|
|
20230703,142800,2292163860,3990,3975,3990,3975,9632
|
|
20230703,142700,2253829765,3975,3975,3975,3975,0
|
|
20230703,142600,2253829765,3975,3975,3975,3975,9
|
|
20230703,142500,2253793990,3970,3970,3970,3970,331
|
|
20230703,142400,2252479920,3970,3970,3970,3970,88
|
|
20230703,142300,2252130560,3975,3975,3975,3975,0
|
|
20230703,142200,2252130560,3975,3960,3975,3960,102
|
|
20230703,142100,2251726610,3960,3975,3975,3960,600
|
|
20230703,142000,2249349110,3975,3970,3975,3970,700
|
|
20230703,141900,2246569660,3970,3960,3970,3960,751
|
|
20230703,141800,2243589790,3955,3960,3960,3955,350
|
|
20230703,141700,2242204790,3960,3960,3960,3960,2854
|
|
20230703,141600,2230902950,3960,3960,3960,3960,0
|
|
20230703,141500,2230902950,3960,3960,3960,3960,0
|
|
20230703,141400,2230902950,3960,3960,3960,3955,19
|
|
20230703,141300,2230827760,3960,3960,3960,3955,123
|
|
20230703,141200,2230340830,3960,3955,3960,3955,977
|
|
20230703,141100,2226476770,3955,3955,3955,3955,226
|
|
20230703,141000,2225582940,3955,3955,3955,3955,9
|
|
20230703,140900,2225547345,3955,3950,3955,3950,678
|
|
20230703,140800,2222869240,3950,3950,3950,3950,2
|
|
20230703,140700,2222861340,3945,3950,3950,3945,285
|
|
20230703,140600,2221736960,3950,3950,3950,3950,410
|
|
20230703,140500,2220117460,3950,3950,3950,3950,5597
|
|
20230703,140400,2198009310,3950,3955,3955,3950,1899
|
|
20230703,140300,2190504255,3955,3955,3955,3955,0
|
|
20230703,140200,2190504255,3955,3950,3955,3950,301
|
|
20230703,140100,2189315300,3955,3955,3955,3955,1
|
|
20230703,140000,2189311345,3955,3955,3955,3955,200
|
|
20230703,135900,2188520345,3960,3960,3960,3960,4
|
|
20230703,135800,2188504505,3960,3950,3960,3950,918
|
|
20230703,135700,2184878335,3955,3955,3955,3955,152
|
|
20230703,135600,2184277175,3960,3960,3960,3955,1620
|
|
20230703,135500,2177862475,3960,3955,3960,3955,106
|
|
20230703,135400,2177443215,3955,3955,3955,3955,238
|
|
20230703,135300,2176501925,3955,3955,3955,3955,1
|
|
20230703,135200,2176497970,3955,3955,3955,3955,0
|
|
20230703,135100,2176497970,3955,3955,3955,3955,0
|
|
20230703,135000,2176497970,3955,3955,3955,3955,0
|
|
20230703,134900,2176497970,3955,3955,3955,3955,252
|
|
20230703,134800,2175501310,3955,3955,3955,3955,500
|
|
20230703,134700,2173523810,3950,3950,3950,3950,712
|
|
20230703,134600,2170711410,3950,3945,3950,3945,954
|
|
20230703,134500,2166943160,3950,3950,3950,3950,676
|
|
20230703,134400,2164272960,3950,3955,3960,3950,1604
|
|
20230703,134300,2157937040,3960,3960,3960,3960,10
|
|
20230703,134200,2157897440,3960,3950,3960,3950,101
|
|
20230703,134100,2157498480,3955,3960,3960,3955,603
|
|
20230703,134000,2155110625,3960,3950,3960,3950,66
|
|
20230703,133900,2154849915,3960,3960,3960,3945,2081
|
|
20230703,133800,2146636180,3960,3960,3960,3960,1
|
|
20230703,133700,2146632220,3960,3955,3960,3950,5581
|
|
20230703,133600,2124586105,3960,3960,3960,3960,0
|
|
20230703,133500,2124586105,3960,3950,3960,3950,1690
|
|
20230703,133400,2117910585,3960,3955,3960,3950,6062
|
|
20230703,133300,2093959675,3970,3950,3970,3950,1168
|
|
20230703,133200,2089345985,3955,3955,3955,3955,0
|
|
20230703,133100,2089345985,3955,3960,3960,3955,4803
|
|
20230703,133000,2070349915,3960,3970,3970,3960,2743
|
|
20230703,132900,2059483165,3960,3970,3970,3960,505
|
|
20230703,132800,2057482615,3970,3970,3970,3970,100
|
|
20230703,132700,2057085615,3970,3970,3970,3970,0
|
|
20230703,132600,2057085615,3970,3970,3970,3970,591
|
|
20230703,132500,2054739345,3960,3960,3960,3960,0
|
|
20230703,132400,2054739345,3960,3970,3970,3960,16
|
|
20230703,132300,2054675875,3960,3960,3960,3960,0
|
|
20230703,132200,2054675875,3960,3960,3960,3960,5
|
|
20230703,132100,2054656075,3960,3960,3960,3960,100
|
|
20230703,132000,2054260075,3975,3975,3975,3975,1
|
|
20230703,131900,2054256100,3975,3970,3975,3970,500
|
|
20230703,131800,2052268650,3960,3965,3965,3960,20
|
|
20230703,131700,2052189400,3960,3960,3960,3960,0
|
|
20230703,131600,2052189400,3960,3960,3960,3960,701
|
|
20230703,131500,2049413440,3960,3960,3960,3960,1000
|
|
20230703,131400,2045453440,3960,3965,3965,3960,6075
|
|
20230703,131300,2021385765,3965,3965,3965,3965,0
|
|
20230703,131200,2021385765,3965,3965,3965,3965,13
|
|
20230703,131100,2021334220,3975,3975,3975,3975,4
|
|
20230703,131000,2021318320,3975,3970,3980,3965,515
|
|
20230703,130900,2019274825,3980,3970,3980,3970,871
|
|
20230703,130800,2015815590,3975,3980,3980,3975,13
|
|
20230703,130700,2015763855,3980,3980,3980,3975,1883
|
|
20230703,130600,2008278920,3975,3980,3980,3975,86
|
|
20230703,130500,2007937065,3980,3980,3980,3980,0
|
|
20230703,130400,2007937065,3980,3980,3980,3980,18
|
|
20230703,130300,2007865425,3980,3980,3980,3980,0
|
|
20230703,130200,2007865425,3980,3980,3980,3980,515
|
|
20230703,130100,2005815725,3975,3975,3975,3975,128
|
|
20230703,130000,2005306925,3970,3975,3975,3970,372
|
|
20230703,125900,2003828475,3975,3975,3975,3975,28
|
|
20230703,125800,2003717175,3970,3970,3970,3970,45
|
|
20230703,125700,2003538525,3970,3970,3970,3970,0
|
|
20230703,125600,2003538525,3970,3970,3980,3970,1150
|
|
20230703,125500,1998972725,3970,3975,3975,3970,1300
|
|
20230703,125400,1993810225,3975,3975,3975,3975,30
|
|
20230703,125300,1993690975,3975,3975,3975,3975,19
|
|
20230703,125200,1993615450,3980,3975,3980,3970,1801
|
|
20230703,125100,1986465235,3975,3980,3980,3975,147
|
|
20230703,125000,1985880685,3980,3980,3980,3980,1338
|
|
20230703,124900,1980555445,3990,3990,3990,3980,264
|
|
20230703,124800,1979503215,3990,3985,3990,3985,1556
|
|
20230703,124700,1973297800,3985,3985,3985,3985,583
|
|
20230703,124600,1970974545,3990,3990,3995,3990,1736
|
|
20230703,124500,1964044720,3995,3980,4000,3975,8744
|
|
20230703,124400,1929151775,3980,3955,3980,3955,4083
|
|
20230703,124300,1912946060,3955,3960,3960,3955,800
|
|
20230703,124200,1909779560,3955,3955,3955,3955,1449
|
|
20230703,124100,1904048765,3950,3950,3950,3950,1650
|
|
20230703,124000,1897531265,3955,3960,3960,3955,7641
|
|
20230703,123900,1867300840,3970,3970,3970,3970,6
|
|
20230703,123800,1867277020,3970,3955,3970,3955,501
|
|
20230703,123700,1865295550,3955,3960,3960,3955,1268
|
|
20230703,123600,1860274395,3960,3970,3970,3960,1050
|
|
20230703,123500,1856115895,3970,3970,3970,3970,0
|
|
20230703,123400,1856115895,3970,3970,3970,3970,635
|
|
20230703,123300,1853594945,3980,3980,3980,3980,0
|
|
20230703,123200,1853594945,3980,3980,3980,3980,0
|
|
20230703,123100,1853594945,3980,3970,3980,3970,1611
|
|
20230703,123000,1847199255,3970,3970,3970,3970,0
|
|
20230703,122900,1847199255,3970,3960,3970,3960,400
|
|
20230703,122800,1845614255,3970,3970,3970,3970,18
|
|
20230703,122700,1845542795,3960,3960,3960,3960,0
|
|
20230703,122600,1845542795,3960,3960,3960,3960,408
|
|
20230703,122500,1843927115,3960,3960,3960,3960,251
|
|
20230703,122400,1842933155,3970,3980,3980,3965,1420
|
|
20230703,122300,1837300625,3980,3980,3980,3980,0
|
|
20230703,122200,1837300625,3980,3985,3985,3980,484
|
|
20230703,122100,1835372450,4000,3985,4000,3985,4
|
|
20230703,122000,1835356465,3985,3995,3995,3985,5631
|
|
20230703,121900,1812904295,4005,4005,4005,4005,0
|
|
20230703,121800,1812904295,4005,4000,4005,4000,410
|
|
20230703,121700,1811263140,4000,4000,4000,4000,1392
|
|
20230703,121600,1805695140,4005,4005,4005,4005,1
|
|
20230703,121500,1805691135,4005,4005,4005,4005,0
|
|
20230703,121400,1805691135,4005,4005,4005,4005,1036
|
|
20230703,121300,1801541955,4005,4005,4005,4000,263
|
|
20230703,121200,1800489940,4000,4005,4005,4000,163
|
|
20230703,121100,1799837675,4000,4005,4005,4000,88
|
|
20230703,121000,1799485640,4005,4005,4005,4005,2
|
|
20230703,120900,1799477630,4000,4000,4005,3990,2691
|
|
20230703,120800,1788732035,4000,4000,4000,4000,1
|
|
20230703,120700,1788728035,4000,4000,4000,4000,20
|
|
20230703,120600,1788648035,4005,4000,4005,4000,1978
|
|
20230703,120500,1780734305,4000,3995,4000,3995,3568
|
|
20230703,120400,1766467160,3995,3990,3995,3990,529
|
|
20230703,120300,1764356305,3990,3990,3990,3990,100
|
|
20230703,120200,1763957305,3990,3990,3990,3990,1185
|
|
20230703,120100,1759229155,3990,3995,3995,3990,2187
|
|
20230703,120000,1750501025,3995,3995,3995,3995,40
|
|
20230703,115900,1750341225,3995,3995,3995,3995,574
|
|
20230703,115800,1748048095,3995,3995,4000,3995,644
|
|
20230703,115700,1745472965,3995,4000,4000,3995,1706
|
|
20230703,115600,1738657015,4000,4000,4000,4000,959
|
|
20230703,115500,1734821015,4000,3995,4000,3995,4093
|
|
20230703,115400,1718451775,4000,3995,4000,3995,210
|
|
20230703,115300,1717612745,3995,3995,4000,3995,1886
|
|
20230703,115200,1710078170,4000,4000,4000,3995,1426
|
|
20230703,115100,1704376585,3995,3995,4000,3995,4106
|
|
20230703,115000,1687968115,3995,4000,4000,3995,1300
|
|
20230703,114900,1682773115,3995,3995,3995,3995,8
|
|
20230703,114800,1682741155,4000,4000,4000,3995,1933
|
|
20230703,114700,1675009230,3995,3995,3995,3995,9844
|
|
20230703,114600,1635682450,3995,3995,3995,3995,363
|
|
20230703,114500,1634232265,4000,4000,4000,4000,60
|
|
20230703,114400,1633992265,4000,3995,4000,3995,4301
|
|
20230703,114300,1616804760,3990,3985,3990,3980,5379
|
|
20230703,114200,1595346155,3980,3980,3985,3980,546
|
|
20230703,114100,1593170575,3980,3985,3985,3980,438
|
|
20230703,114000,1591425415,3985,3970,3985,3970,2259
|
|
20230703,113900,1582444790,3975,3975,3975,3975,0
|
|
20230703,113800,1582444790,3975,3975,3975,3975,0
|
|
20230703,113700,1582444790,3975,3975,3975,3975,0
|
|
20230703,113600,1582444790,3975,3975,3975,3975,0
|
|
20230703,113500,1582444790,3975,3960,3975,3950,251
|
|
20230703,113400,1581453045,3970,3975,3975,3970,317
|
|
20230703,113300,1580194545,3970,3970,3970,3970,5
|
|
20230703,113200,1580174695,3975,3975,3975,3975,0
|
|
20230703,113100,1580174695,3975,3975,3975,3970,40
|
|
20230703,113000,1580015825,3980,3970,3980,3970,2604
|
|
20230703,112900,1569651955,3980,3975,3980,3975,1210
|
|
20230703,112800,1564841205,3975,3975,3975,3975,0
|
|
20230703,112700,1564841205,3975,3975,3975,3975,0
|
|
20230703,112600,1564841205,3975,3975,3975,3975,0
|
|
20230703,112500,1564841205,3975,3975,3975,3975,358
|
|
20230703,112400,1563418155,3975,3975,3975,3975,50
|
|
20230703,112300,1563219405,3975,3975,3975,3975,0
|
|
20230703,112200,1563219405,3975,3975,3975,3975,802
|
|
20230703,112100,1560031455,3970,3970,3970,3970,0
|
|
20230703,112000,1560031455,3970,3970,3970,3970,500
|
|
20230703,111900,1558046455,3970,3970,3970,3970,705
|
|
20230703,111800,1555247605,3970,3970,3970,3970,3
|
|
20230703,111700,1555235695,3970,3950,3970,3945,445
|
|
20230703,111600,1553478555,3945,3970,3970,3945,3700
|
|
20230703,111500,1538837385,3970,3970,3970,3970,6
|
|
20230703,111400,1538813565,3960,3970,3970,3960,98
|
|
20230703,111300,1538425475,3960,3960,3960,3960,0
|
|
20230703,111200,1538425475,3960,3950,3960,3950,207
|
|
20230703,111100,1537606820,3950,3950,3950,3950,1050
|
|
20230703,111000,1533459320,3950,3950,3950,3950,290
|
|
20230703,110900,1532313820,3955,3955,3955,3955,10
|
|
20230703,110800,1532274270,3945,3950,3950,3945,324
|
|
20230703,110700,1530995840,3945,3950,3950,3945,1310
|
|
20230703,110600,1525824240,3950,3960,3960,3950,484
|
|
20230703,110500,1523912150,3960,3960,3960,3960,960
|
|
20230703,110400,1520110550,3960,3960,3960,3960,855
|
|
20230703,110300,1516724750,3960,3960,3960,3960,816
|
|
20230703,110200,1513493390,3955,3955,3955,3955,2000
|
|
20230703,110100,1505583390,3950,3950,3950,3950,0
|
|
20230703,110000,1505583390,3950,3950,3950,3950,576
|
|
20230703,105900,1503308190,3950,3950,3950,3950,100
|
|
20230703,105800,1502913190,3945,3945,3945,3945,196
|
|
20230703,105700,1502139970,3945,3945,3945,3945,20
|
|
20230703,105600,1502061070,3945,3955,3955,3945,10502
|
|
20230703,105500,1460574290,3950,3950,3950,3950,0
|
|
20230703,105400,1460574290,3950,3955,3955,3950,2545
|
|
20230703,105300,1450519625,3975,3970,3975,3970,1903
|
|
20230703,105200,1442963715,3965,3950,3965,3950,2514
|
|
20230703,105100,1433032230,3970,3970,3970,3970,4
|
|
20230703,105000,1433016350,3970,3970,3970,3970,7
|
|
20230703,104900,1432988560,3960,3950,3970,3950,88
|
|
20230703,104800,1432640400,3950,3950,3950,3950,2
|
|
20230703,104700,1432632500,3970,3970,3970,3970,0
|
|
20230703,104600,1432632500,3970,3970,3970,3970,0
|
|
20230703,104500,1432632500,3970,3950,3970,3950,2577
|
|
20230703,104400,1422453260,3950,3975,3975,3950,865
|
|
20230703,104300,1419026865,3975,3980,3980,3975,824
|
|
20230703,104200,1415751115,3985,3980,3985,3975,3611
|
|
20230703,104100,1401380675,3975,3960,3975,3960,2325
|
|
20230703,104000,1392159275,3960,3960,3960,3960,3
|
|
20230703,103900,1392147395,3950,3950,3950,3950,1068
|
|
20230703,103800,1387928795,3945,3945,3945,3945,35
|
|
20230703,103700,1387790720,3940,3940,3940,3940,5
|
|
20230703,103600,1387771020,3940,3940,3940,3940,0
|
|
20230703,103500,1387771020,3940,3945,3945,3940,43
|
|
20230703,103400,1387601550,3940,3950,3950,3940,1011
|
|
20230703,103300,1383613230,3965,3965,3965,3965,497
|
|
20230703,103200,1381642625,3965,3955,3965,3940,3897
|
|
20230703,103100,1366209915,3955,3955,3955,3955,100
|
|
20230703,103000,1365814415,3960,3960,3960,3960,0
|
|
20230703,102900,1365814415,3960,3960,3960,3960,100
|
|
20230703,102800,1365418415,3960,3960,3960,3960,0
|
|
20230703,102700,1365418415,3960,3940,3960,3935,1286
|
|
20230703,102600,1360351505,3940,3950,3950,3940,1212
|
|
20230703,102500,1355573745,3950,3950,3950,3950,4000
|
|
20230703,102400,1339773745,3950,3955,3955,3950,2139
|
|
20230703,102300,1331321260,3955,3965,3965,3955,1025
|
|
20230703,102200,1327263810,3965,3965,3965,3965,400
|
|
20230703,102100,1325677810,3965,3965,3965,3965,0
|
|
20230703,102000,1325677810,3965,3965,3965,3965,12
|
|
20230703,101900,1325630230,3960,3965,3965,3960,900
|
|
20230703,101800,1322063730,3970,3975,3975,3970,18659
|
|
20230703,101700,1247909495,3975,3975,3975,3975,2143
|
|
20230703,101600,1239391070,3975,3975,3975,3975,1300
|
|
20230703,101500,1234223570,3990,3985,3990,3985,429
|
|
20230703,101400,1232513165,3985,3985,3985,3985,105
|
|
20230703,101300,1232094740,3990,3980,3990,3980,4031
|
|
20230703,101200,1216025000,3980,3970,3980,3970,1572
|
|
20230703,101100,1209774355,3970,3970,3970,3970,150
|
|
20230703,101000,1209178855,3970,3970,3970,3970,300
|
|
20230703,100900,1207987855,3970,3970,3970,3970,304
|
|
20230703,100800,1206780975,3975,3970,3975,3970,2080
|
|
20230703,100700,1198522975,3970,3970,3970,3970,0
|
|
20230703,100600,1198522975,3970,3970,3970,3970,50
|
|
20230703,100500,1198324475,3965,3960,3965,3950,12270
|
|
20230703,100400,1149842160,3960,3960,3960,3960,197
|
|
20230703,100300,1149062040,3955,3955,3960,3955,702
|
|
20230703,100200,1146285625,3955,3950,3965,3950,961
|
|
20230703,100100,1142487920,3950,3970,3970,3950,6556
|
|
20230703,100000,1116578715,3975,3975,3975,3975,1029
|
|
20230703,095900,1112488440,3975,3960,3975,3955,36
|
|
20230703,095800,1112345935,3955,3955,3955,3955,35
|
|
20230703,095700,1112207510,3955,3975,3975,3955,1420
|
|
20230703,095600,1106571385,3980,3980,3980,3980,151
|
|
20230703,095500,1105970405,3980,3950,3980,3950,7709
|
|
20230703,095400,1075330595,3970,3975,3975,3950,1381
|
|
20230703,095300,1069848755,3980,3965,3980,3955,2724
|
|
20230703,095200,1059035730,3970,3990,3990,3970,181
|
|
20230703,095100,1058315760,3990,3975,3990,3965,1898
|
|
20230703,095000,1050758835,3975,3980,3990,3975,3111
|
|
20230703,094900,1038348110,3975,3970,3980,3970,6335
|
|
20230703,094800,1013175250,3970,3950,3970,3950,5150
|
|
20230703,094700,992776405,3950,3950,3955,3950,578
|
|
20230703,094600,990493040,3950,3950,3950,3945,996
|
|
20230703,094500,986561220,3950,3950,3950,3945,2188
|
|
20230703,094400,977922605,3950,3950,3950,3945,686
|
|
20230703,094300,975213155,3950,3950,3950,3945,184
|
|
20230703,094200,974486605,3950,3950,3950,3945,1328
|
|
20230703,094100,969241015,3950,3950,3950,3930,2258
|
|
20230703,094000,960324770,3950,3935,3955,3935,5206
|
|
20230703,093900,939781600,3930,3920,3935,3920,5082
|
|
20230703,093800,919845035,3920,3920,3925,3920,1152
|
|
20230703,093700,915329190,3920,3905,3920,3905,3245
|
|
20230703,093600,902633345,3905,3905,3905,3905,502
|
|
20230703,093500,900673035,3905,3920,3920,3905,1595
|
|
20230703,093400,894436705,3915,3910,3915,3910,780
|
|
20230703,093300,891384365,3915,3920,3920,3915,3372
|
|
20230703,093200,878171685,3925,3925,3925,3920,292
|
|
20230703,093100,877026085,3925,3925,3925,3925,1513
|
|
20230703,093000,871087560,3930,3905,3930,3905,605
|
|
20230703,092900,868725010,3900,3930,3930,3900,4198
|
|
20230703,092800,852291940,3935,3930,3935,3930,708
|
|
20230703,092700,849507305,3935,3920,3940,3920,5122
|
|
20230703,092600,829359365,3920,3865,3920,3855,29338
|
|
20230703,092500,715334980,3865,3875,3875,3865,8176
|
|
20230703,092400,683690815,3870,3885,3885,3865,14465
|
|
20230703,092300,627675435,3885,3885,3890,3875,3719
|
|
20230703,092200,613242830,3885,3890,3890,3885,2061
|
|
20230703,092100,605234045,3900,3900,3900,3890,7891
|
|
20230703,092000,574471440,3900,3900,3905,3900,1768
|
|
20230703,091900,567574225,3895,3895,3915,3895,3290
|
|
20230703,091800,554742350,3890,3895,3900,3870,26678
|
|
20230703,091700,451211705,3900,3910,3915,3900,6202
|
|
20230703,091600,426999580,3915,3930,3930,3910,7127
|
|
20230703,091500,399084990,3930,3950,3950,3930,11645
|
|
20230703,091400,353228070,3950,3960,3960,3945,3295
|
|
20230703,091300,340203970,3960,3955,3960,3955,1190
|
|
20230703,091200,335494340,3955,3950,3960,3945,6029
|
|
20230703,091100,311678780,3945,3925,3960,3920,17231
|
|
20230703,091000,243720200,3935,3955,3955,3925,2619
|
|
20230703,090900,233405865,3975,3980,3980,3950,866
|
|
20230703,090800,229966355,3980,3950,3980,3950,643
|
|
20230703,090700,227417765,3940,3960,3960,3940,10234
|
|
20230703,090600,186984105,3960,3980,3980,3960,6082
|
|
20230703,090500,162867325,3980,4000,4000,3965,6136
|
|
20230703,090400,138442650,3980,3980,4000,3980,2857
|
|
20230703,090300,127024410,3980,3970,3980,3965,4868
|
|
20230703,090200,107716500,3965,3965,3970,3960,3156
|
|
20230703,090100,95203975,3980,3980,4010,3980,4503
|
|
20230703,090000,77243410,4005,4010,4015,3970,19285
|