666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200300,20695089865,3925,3925,3925,3925,21594
|
|
20230705,200200,20695089865,3925,3925,3925,3925,0
|
|
20230705,200100,20695089865,3925,3925,3925,3925,0
|
|
20230705,200000,20695089865,3925,3925,3925,3925,0
|
|
20230705,195900,20695089865,3925,3925,3925,3925,0
|
|
20230705,195800,20695089865,3925,3925,3925,3925,0
|
|
20230705,195700,20695089865,3925,3925,3925,3925,0
|
|
20230705,195600,20695089865,3925,3925,3925,3925,0
|
|
20230705,195500,20695089865,3925,3925,3925,3925,0
|
|
20230705,195400,20695089865,3925,3925,3925,3925,0
|
|
20230705,195300,20695089865,3925,3925,3925,3925,0
|
|
20230705,195200,20695089865,3925,3925,3925,3925,0
|
|
20230705,195100,20695089865,3925,3925,3925,3925,0
|
|
20230705,195000,20695089865,3925,3925,3925,3925,0
|
|
20230705,194900,20695089865,3925,3925,3925,3925,0
|
|
20230705,194800,20695089865,3925,3925,3925,3925,0
|
|
20230705,194700,20695089865,3925,3925,3925,3925,0
|
|
20230705,194600,20695089865,3925,3925,3925,3925,0
|
|
20230705,194500,20695089865,3925,3925,3925,3925,0
|
|
20230705,194400,20695089865,3925,3925,3925,3925,0
|
|
20230705,194300,20695089865,3925,3925,3925,3925,0
|
|
20230705,194200,20695089865,3925,3925,3925,3925,0
|
|
20230705,194100,20695089865,3925,3925,3925,3925,0
|
|
20230705,194000,20695089865,3925,3925,3925,3925,0
|
|
20230705,193900,20695089865,3925,3925,3925,3925,0
|
|
20230705,193800,20695089865,3925,3925,3925,3925,0
|
|
20230705,193700,20695089865,3925,3925,3925,3925,0
|
|
20230705,193600,20695089865,3925,3925,3925,3925,0
|
|
20230705,193500,20695089865,3925,3925,3925,3925,0
|
|
20230705,193400,20695089865,3925,3925,3925,3925,0
|
|
20230705,193300,20695089865,3925,3925,3925,3925,21594
|
|
20230705,193200,20695089865,3925,3925,3925,3925,0
|
|
20230705,193100,20695089865,3925,3925,3925,3925,0
|
|
20230705,193000,20695089865,3925,3925,3925,3925,0
|
|
20230705,192900,20695089865,3925,3925,3925,3925,0
|
|
20230705,192800,20695089865,3925,3925,3925,3925,0
|
|
20230705,192700,20695089865,3925,3925,3925,3925,0
|
|
20230705,192600,20695089865,3925,3925,3925,3925,0
|
|
20230705,192500,20695089865,3925,3925,3925,3925,0
|
|
20230705,192400,20695089865,3925,3925,3925,3925,0
|
|
20230705,192300,20695089865,3925,3925,3925,3925,0
|
|
20230705,192200,20695089865,3925,3925,3925,3925,0
|
|
20230705,192100,20695089865,3925,3925,3925,3925,0
|
|
20230705,192000,20695089865,3925,3925,3925,3925,0
|
|
20230705,191900,20695089865,3925,3925,3925,3925,0
|
|
20230705,191800,20695089865,3925,3925,3925,3925,0
|
|
20230705,191700,20695089865,3925,3925,3925,3925,0
|
|
20230705,191600,20695089865,3925,3925,3925,3925,0
|
|
20230705,191500,20695089865,3925,3925,3925,3925,0
|
|
20230705,191400,20695089865,3925,3925,3925,3925,0
|
|
20230705,191300,20695089865,3925,3925,3925,3925,0
|
|
20230705,191200,20695089865,3925,3925,3925,3925,0
|
|
20230705,191100,20695089865,3925,3925,3925,3925,0
|
|
20230705,191000,20695089865,3925,3925,3925,3925,0
|
|
20230705,190900,20695089865,3925,3925,3925,3925,0
|
|
20230705,190800,20695089865,3925,3925,3925,3925,0
|
|
20230705,190700,20695089865,3925,3925,3925,3925,0
|
|
20230705,190600,20695089865,3925,3925,3925,3925,0
|
|
20230705,190500,20695089865,3925,3925,3925,3925,0
|
|
20230705,190400,20695089865,3925,3925,3925,3925,0
|
|
20230705,190300,20695089865,3925,3925,3925,3925,21594
|
|
20230705,190200,20695089865,3925,3925,3925,3925,0
|
|
20230705,190100,20695089865,3925,3925,3925,3925,0
|
|
20230705,190000,20695089865,3925,3925,3925,3925,0
|
|
20230705,185900,20695089865,3925,3925,3925,3925,0
|
|
20230705,185800,20695089865,3925,3925,3925,3925,0
|
|
20230705,185700,20695089865,3925,3925,3925,3925,0
|
|
20230705,185600,20695089865,3925,3925,3925,3925,0
|
|
20230705,185500,20695089865,3925,3925,3925,3925,0
|
|
20230705,185400,20695089865,3925,3925,3925,3925,0
|
|
20230705,185300,20695089865,3925,3925,3925,3925,0
|
|
20230705,185200,20695089865,3925,3925,3925,3925,0
|
|
20230705,185100,20695089865,3925,3925,3925,3925,0
|
|
20230705,185000,20695089865,3925,3925,3925,3925,0
|
|
20230705,184900,20695089865,3925,3925,3925,3925,0
|
|
20230705,184800,20695089865,3925,3925,3925,3925,0
|
|
20230705,184700,20695089865,3925,3925,3925,3925,0
|
|
20230705,184600,20695089865,3925,3925,3925,3925,0
|
|
20230705,184500,20695089865,3925,3925,3925,3925,0
|
|
20230705,184400,20695089865,3925,3925,3925,3925,0
|
|
20230705,184300,20695089865,3925,3925,3925,3925,0
|
|
20230705,184200,20695089865,3925,3925,3925,3925,0
|
|
20230705,184100,20695089865,3925,3925,3925,3925,0
|
|
20230705,184000,20695089865,3925,3925,3925,3925,0
|
|
20230705,183900,20695089865,3925,3925,3925,3925,0
|
|
20230705,183800,20695089865,3925,3925,3925,3925,0
|
|
20230705,183700,20695089865,3925,3925,3925,3925,0
|
|
20230705,183600,20695089865,3925,3925,3925,3925,0
|
|
20230705,183500,20695089865,3925,3925,3925,3925,0
|
|
20230705,183400,20695089865,3925,3925,3925,3925,0
|
|
20230705,183300,20695089865,3925,3925,3925,3925,21594
|
|
20230705,183200,20695089865,3925,3925,3925,3925,0
|
|
20230705,183100,20695089865,3925,3925,3925,3925,0
|
|
20230705,183000,20695089865,3925,3925,3925,3925,0
|
|
20230705,182900,20695089865,3925,3925,3925,3925,0
|
|
20230705,182800,20695089865,3925,3925,3925,3925,0
|
|
20230705,182700,20695089865,3925,3925,3925,3925,0
|
|
20230705,182600,20695089865,3925,3925,3925,3925,0
|
|
20230705,182500,20695089865,3925,3925,3925,3925,0
|
|
20230705,182400,20695089865,3925,3925,3925,3925,0
|
|
20230705,182300,20695089865,3925,3925,3925,3925,0
|
|
20230705,182200,20695089865,3925,3925,3925,3925,0
|
|
20230705,182100,20695089865,3925,3925,3925,3925,0
|
|
20230705,182000,20695089865,3925,3925,3925,3925,0
|
|
20230705,181900,20695089865,3925,3925,3925,3925,0
|
|
20230705,181800,20695089865,3925,3925,3925,3925,0
|
|
20230705,181700,20695089865,3925,3925,3925,3925,0
|
|
20230705,181600,20695089865,3925,3925,3925,3925,0
|
|
20230705,181500,20695089865,3925,3925,3925,3925,0
|
|
20230705,181400,20695089865,3925,3925,3925,3925,0
|
|
20230705,181300,20695089865,3925,3925,3925,3925,0
|
|
20230705,181200,20695089865,3925,3925,3925,3925,0
|
|
20230705,181100,20695089865,3925,3925,3925,3925,0
|
|
20230705,181000,20695089865,3925,3925,3925,3925,0
|
|
20230705,180900,20695089865,3925,3925,3925,3925,0
|
|
20230705,180800,20695089865,3925,3925,3925,3925,0
|
|
20230705,180700,20695089865,3925,3925,3925,3925,0
|
|
20230705,180600,20695089865,3925,3925,3925,3925,0
|
|
20230705,180500,20695089865,3925,3925,3925,3925,0
|
|
20230705,180400,20695089865,3925,3925,3925,3925,0
|
|
20230705,180300,20695089865,3925,3925,3925,3925,21594
|
|
20230705,180200,20695089865,3925,3925,3925,3925,0
|
|
20230705,180100,20695089865,3925,3925,3925,3925,0
|
|
20230705,180000,20695089865,3925,3925,3925,3925,0
|
|
20230705,175900,20695089865,3925,3925,3925,3925,0
|
|
20230705,175800,20695089865,3925,3925,3925,3925,0
|
|
20230705,175700,20695089865,3925,3925,3925,3925,0
|
|
20230705,175600,20695089865,3925,3925,3925,3925,0
|
|
20230705,175500,20695089865,3925,3925,3925,3925,0
|
|
20230705,175400,20695089865,3925,3925,3925,3925,0
|
|
20230705,175300,20695089865,3925,3925,3925,3925,0
|
|
20230705,175200,20695089865,3925,3925,3925,3925,0
|
|
20230705,175100,20695089865,3925,3925,3925,3925,0
|
|
20230705,175000,20695089865,3925,3925,3925,3925,0
|
|
20230705,174900,20695089865,3925,3925,3925,3925,0
|
|
20230705,174800,20695089865,3925,3925,3925,3925,0
|
|
20230705,174700,20695089865,3925,3925,3925,3925,0
|
|
20230705,174600,20695089865,3925,3925,3925,3925,0
|
|
20230705,174500,20695089865,3925,3925,3925,3925,0
|
|
20230705,174400,20695089865,3925,3925,3925,3925,0
|
|
20230705,174300,20695089865,3925,3925,3925,3925,0
|
|
20230705,174200,20695089865,3925,3925,3925,3925,0
|
|
20230705,174100,20695089865,3925,3925,3925,3925,0
|
|
20230705,174000,20695089865,3925,3925,3925,3925,0
|
|
20230705,173900,20695089865,3925,3925,3925,3925,0
|
|
20230705,173800,20695089865,3925,3925,3925,3925,0
|
|
20230705,173700,20695089865,3925,3925,3925,3925,0
|
|
20230705,173600,20695089865,3925,3925,3925,3925,0
|
|
20230705,173500,20695089865,3925,3925,3925,3925,0
|
|
20230705,173400,20695089865,3925,3925,3925,3925,0
|
|
20230705,173300,20695089865,3925,3925,3925,3925,21594
|
|
20230705,173200,20695089865,3925,3925,3925,3925,0
|
|
20230705,173100,20695089865,3925,3925,3925,3925,0
|
|
20230705,173000,20695089865,3925,3925,3925,3925,0
|
|
20230705,172900,20695089865,3925,3925,3925,3925,0
|
|
20230705,172800,20695089865,3925,3925,3925,3925,0
|
|
20230705,172700,20695089865,3925,3925,3925,3925,0
|
|
20230705,172600,20695089865,3925,3925,3925,3925,0
|
|
20230705,172500,20695089865,3925,3925,3925,3925,0
|
|
20230705,172400,20695089865,3925,3925,3925,3925,0
|
|
20230705,172300,20695089865,3925,3925,3925,3925,0
|
|
20230705,172200,20695089865,3925,3925,3925,3925,0
|
|
20230705,172100,20695089865,3925,3925,3925,3925,0
|
|
20230705,172000,20695089865,3925,3925,3925,3925,0
|
|
20230705,171900,20695089865,3925,3925,3925,3925,0
|
|
20230705,171800,20695089865,3925,3925,3925,3925,0
|
|
20230705,171700,20695089865,3925,3925,3925,3925,0
|
|
20230705,171600,20695089865,3925,3925,3925,3925,0
|
|
20230705,171500,20695089865,3925,3925,3925,3925,0
|
|
20230705,171400,20695089865,3925,3925,3925,3925,0
|
|
20230705,171300,20695089865,3925,3925,3925,3925,0
|
|
20230705,171200,20695089865,3925,3925,3925,3925,0
|
|
20230705,171100,20695089865,3925,3925,3925,3925,0
|
|
20230705,171000,20695089865,3925,3925,3925,3925,0
|
|
20230705,170900,20695089865,3925,3925,3925,3925,0
|
|
20230705,170800,20695089865,3925,3925,3925,3925,0
|
|
20230705,170700,20695089865,3925,3925,3925,3925,0
|
|
20230705,170600,20695089865,3925,3925,3925,3925,0
|
|
20230705,170500,20695089865,3925,3925,3925,3925,0
|
|
20230705,170400,20695089865,3925,3925,3925,3925,0
|
|
20230705,170300,20695089865,3925,3925,3925,3925,21594
|
|
20230705,170200,20695089865,3925,3925,3925,3925,0
|
|
20230705,170100,20695089865,3925,3925,3925,3925,0
|
|
20230705,170000,20695089865,3925,3925,3925,3925,0
|
|
20230705,165900,20695089865,3925,3925,3925,3925,0
|
|
20230705,165800,20695089865,3925,3925,3925,3925,0
|
|
20230705,165700,20695089865,3925,3925,3925,3925,0
|
|
20230705,165600,20695089865,3925,3925,3925,3925,0
|
|
20230705,165500,20695089865,3925,3925,3925,3925,0
|
|
20230705,165400,20695089865,3925,3925,3925,3925,0
|
|
20230705,165300,20695089865,3925,3925,3925,3925,0
|
|
20230705,165200,20695089865,3925,3925,3925,3925,0
|
|
20230705,165100,20695089865,3925,3925,3925,3925,0
|
|
20230705,165000,20695089865,3925,3925,3925,3925,0
|
|
20230705,164900,20695089865,3925,3925,3925,3925,0
|
|
20230705,164800,20695089865,3925,3925,3925,3925,0
|
|
20230705,164700,20695089865,3925,3925,3925,3925,0
|
|
20230705,164600,20695089865,3925,3925,3925,3925,0
|
|
20230705,164500,20695089865,3925,3925,3925,3925,0
|
|
20230705,164400,20695089865,3925,3925,3925,3925,0
|
|
20230705,164300,20695089865,3925,3925,3925,3925,0
|
|
20230705,164200,20695089865,3925,3925,3925,3925,0
|
|
20230705,164100,20695089865,3925,3925,3925,3925,0
|
|
20230705,164000,20695089865,3925,3925,3925,3925,0
|
|
20230705,163900,20695089865,3925,3925,3925,3925,0
|
|
20230705,163800,20695089865,3925,3925,3925,3925,0
|
|
20230705,163700,20695089865,3925,3925,3925,3925,0
|
|
20230705,163600,20695089865,3925,3925,3925,3925,0
|
|
20230705,163500,20695089865,3925,3925,3925,3925,0
|
|
20230705,163400,20695089865,3925,3925,3925,3925,0
|
|
20230705,163300,20695089865,3925,3925,3925,3925,21594
|
|
20230705,163200,20695089865,3925,3925,3925,3925,0
|
|
20230705,163100,20695089865,3925,3925,3925,3925,0
|
|
20230705,163000,20695089865,3925,3925,3925,3925,0
|
|
20230705,162900,20695089865,3925,3925,3925,3925,0
|
|
20230705,162800,20695089865,3925,3925,3925,3925,0
|
|
20230705,162700,20695089865,3925,3925,3925,3925,0
|
|
20230705,162600,20695089865,3925,3925,3925,3925,0
|
|
20230705,162500,20695089865,3925,3925,3925,3925,0
|
|
20230705,162400,20695089865,3925,3925,3925,3925,0
|
|
20230705,162300,20695089865,3925,3925,3925,3925,0
|
|
20230705,162200,20695089865,3925,3925,3925,3925,0
|
|
20230705,162100,20695089865,3925,3925,3925,3925,0
|
|
20230705,162000,20695089865,3925,3925,3925,3925,0
|
|
20230705,161900,20695089865,3925,3925,3925,3925,0
|
|
20230705,161800,20695089865,3925,3925,3925,3925,0
|
|
20230705,161700,20695089865,3925,3925,3925,3925,0
|
|
20230705,161600,20695089865,3925,3925,3925,3925,0
|
|
20230705,161500,20695089865,3925,3925,3925,3925,0
|
|
20230705,161400,20695089865,3925,3925,3925,3925,0
|
|
20230705,161300,20695089865,3925,3925,3925,3925,0
|
|
20230705,161200,20695089865,3925,3925,3925,3925,0
|
|
20230705,161100,20695089865,3925,3925,3925,3925,0
|
|
20230705,161000,20695089865,3925,3925,3925,3925,0
|
|
20230705,160900,20695089865,3925,3925,3925,3925,0
|
|
20230705,160800,20695089865,3925,3925,3925,3925,0
|
|
20230705,160700,20695089865,3925,3925,3925,3925,0
|
|
20230705,160600,20695089865,3925,3925,3925,3925,0
|
|
20230705,160500,20695089865,3925,3925,3925,3925,0
|
|
20230705,160400,20695089865,3925,3925,3925,3925,0
|
|
20230705,160300,20695089865,3925,3925,3925,3925,21594
|
|
20230705,160200,20695089865,3925,3925,3925,3925,0
|
|
20230705,160100,20695089865,3925,3925,3925,3925,0
|
|
20230705,160000,20695089865,3925,3925,3925,3925,0
|
|
20230705,155900,20695089865,3925,3925,3925,3925,0
|
|
20230705,155800,20695089865,3925,3925,3925,3925,0
|
|
20230705,155700,20695089865,3925,3925,3925,3925,0
|
|
20230705,155600,20695089865,3925,3925,3925,3925,0
|
|
20230705,155500,20695089865,3925,3925,3925,3925,0
|
|
20230705,155400,20695089865,3925,3925,3925,3925,0
|
|
20230705,155300,20695089865,3925,3925,3925,3925,0
|
|
20230705,155200,20695089865,3925,3925,3925,3925,0
|
|
20230705,155100,20695089865,3925,3925,3925,3925,0
|
|
20230705,155000,20695089865,3925,3925,3925,3925,0
|
|
20230705,154900,20695089865,3925,3925,3925,3925,0
|
|
20230705,154800,20695089865,3925,3925,3925,3925,0
|
|
20230705,154700,20695089865,3925,3925,3925,3925,0
|
|
20230705,154600,20695089865,3925,3925,3925,3925,0
|
|
20230705,154500,20695089865,3925,3925,3925,3925,0
|
|
20230705,154400,20695089865,3925,3925,3925,3925,0
|
|
20230705,154300,20695089865,3925,3925,3925,3925,0
|
|
20230705,154200,20695089865,3925,3925,3925,3925,0
|
|
20230705,154100,20695089865,3925,3925,3925,3925,0
|
|
20230705,154000,20695089865,3925,3925,3925,3925,0
|
|
20230705,153900,20695089865,3925,3925,3925,3925,0
|
|
20230705,153800,20695089865,3925,3925,3925,3925,0
|
|
20230705,153700,20695089865,3925,3925,3925,3925,0
|
|
20230705,153600,20695089865,3925,3925,3925,3925,0
|
|
20230705,153500,20695089865,3925,3925,3925,3925,0
|
|
20230705,153400,20695089865,3925,3925,3925,3925,0
|
|
20230705,153300,20695089865,3925,3925,3925,3925,21594
|
|
20230705,153200,20695089865,3925,3925,3925,3925,0
|
|
20230705,153100,20695089865,3925,3925,3925,3925,0
|
|
20230705,153000,20695089865,3925,3925,3925,3925,21594
|
|
20230705,152900,20610333415,3920,3920,3920,3920,0
|
|
20230705,152800,20610333415,3920,3920,3920,3920,0
|
|
20230705,152700,20610333415,3920,3920,3920,3920,0
|
|
20230705,152600,20610333415,3920,3920,3920,3920,0
|
|
20230705,152500,20610333415,3920,3920,3920,3920,0
|
|
20230705,152400,20610333415,3920,3920,3920,3920,0
|
|
20230705,152300,20610333415,3920,3920,3920,3920,0
|
|
20230705,152200,20610333415,3920,3920,3920,3920,0
|
|
20230705,152100,20610333415,3920,3920,3920,3920,0
|
|
20230705,152000,20610333415,3920,3920,3920,3920,0
|
|
20230705,151900,20610333415,3920,3925,3930,3920,12550
|
|
20230705,151800,20561118395,3920,3930,3930,3920,4765
|
|
20230705,151700,20542415750,3930,3925,3930,3925,4401
|
|
20230705,151600,20525125920,3925,3930,3935,3920,6173
|
|
20230705,151500,20500874475,3925,3925,3930,3920,3105
|
|
20230705,151400,20488693110,3925,3935,3935,3920,1607
|
|
20230705,151300,20482388655,3930,3930,3930,3920,4148
|
|
20230705,151200,20466124635,3915,3935,3935,3915,19438
|
|
20230705,151100,20389926630,3935,3930,3935,3930,606
|
|
20230705,151000,20387544345,3930,3930,3935,3925,2364
|
|
20230705,150900,20378255815,3930,3930,3935,3930,3298
|
|
20230705,150800,20365293170,3930,3930,3935,3930,1350
|
|
20230705,150700,20359987570,3930,3930,3935,3930,4102
|
|
20230705,150600,20343864150,3925,3925,3925,3920,1883
|
|
20230705,150500,20336477060,3920,3930,3930,3920,1506
|
|
20230705,150400,20330568190,3920,3935,3935,3920,4036
|
|
20230705,150300,20314697870,3920,3925,3935,3920,3620
|
|
20230705,150200,20300485525,3925,3925,3925,3920,2463
|
|
20230705,150100,20290823280,3925,3925,3925,3920,1918
|
|
20230705,150000,20283297630,3930,3920,3930,3920,817
|
|
20230705,145900,20280087375,3920,3915,3930,3910,9450
|
|
20230705,145800,20243066815,3915,3925,3925,3915,7278
|
|
20230705,145700,20214528175,3925,3925,3930,3920,6058
|
|
20230705,145600,20190755205,3925,3915,3935,3915,5288
|
|
20230705,145500,20170040520,3915,3940,3940,3915,2544
|
|
20230705,145400,20160044780,3940,3915,3940,3910,6513
|
|
20230705,145300,20134503050,3915,3920,3925,3915,4501
|
|
20230705,145200,20116872900,3920,3920,3950,3915,5098
|
|
20230705,145100,20096863115,3925,3920,3930,3920,5382
|
|
20230705,145000,20075741360,3920,3920,3935,3920,11951
|
|
20230705,144900,20028788615,3920,3930,3930,3915,16564
|
|
20230705,144800,19963879425,3940,3925,3940,3925,1514
|
|
20230705,144700,19957924930,3920,3920,3930,3915,3763
|
|
20230705,144600,19943176445,3920,3920,3920,3915,6071
|
|
20230705,144500,19919380775,3920,3925,3935,3920,4753
|
|
20230705,144400,19900739220,3930,3925,3930,3920,2641
|
|
20230705,144300,19890376780,3925,3915,3930,3915,3459
|
|
20230705,144200,19876800810,3915,3920,3930,3915,6291
|
|
20230705,144100,19852145200,3920,3925,3930,3915,4756
|
|
20230705,144000,19833491895,3915,3920,3925,3915,4187
|
|
20230705,143900,19817089285,3925,3920,3925,3910,5541
|
|
20230705,143800,19795386070,3920,3925,3935,3920,6164
|
|
20230705,143700,19771180280,3930,3915,3930,3910,4374
|
|
20230705,143600,19754039720,3915,3920,3930,3910,10192
|
|
20230705,143500,19714123230,3920,3925,3930,3915,8599
|
|
20230705,143400,19680395895,3930,3935,3940,3925,10837
|
|
20230705,143300,19637812295,3930,3940,3945,3930,4306
|
|
20230705,143200,19620870680,3940,3940,3955,3930,2327
|
|
20230705,143100,19611699910,3940,3940,3945,3930,3889
|
|
20230705,143000,19596393840,3940,3935,3945,3935,637
|
|
20230705,142900,19593884800,3935,3935,3970,3925,14436
|
|
20230705,142800,19537071950,3930,3940,3940,3925,8251
|
|
20230705,142700,19504645350,3935,3930,3960,3925,8824
|
|
20230705,142600,19469940700,3925,3940,3945,3920,16427
|
|
20230705,142500,19405383675,3940,3955,3960,3935,12555
|
|
20230705,142400,19355906145,3955,3950,3960,3950,1292
|
|
20230705,142300,19350802215,3950,3955,3955,3945,8864
|
|
20230705,142200,19315784770,3955,3960,3970,3950,6656
|
|
20230705,142100,19289460205,3960,3975,3980,3955,4327
|
|
20230705,142000,19272295755,3970,3975,3980,3965,5219
|
|
20230705,141900,19251583145,3980,3960,3980,3960,1963
|
|
20230705,141800,19243783790,3975,3965,3975,3960,6161
|
|
20230705,141700,19219368050,3965,3955,3970,3940,6263
|
|
20230705,141600,19194587580,3955,3955,3965,3940,11469
|
|
20230705,141500,19149287820,3960,3970,3970,3935,32696
|
|
20230705,141400,19020353970,3970,3970,3980,3955,15490
|
|
20230705,141300,18958912815,3965,3970,3990,3965,7127
|
|
20230705,141200,18930591300,3980,3995,4000,3960,14189
|
|
20230705,141100,18874119190,3990,3985,3995,3955,29307
|
|
20230705,141000,18757752620,3985,4000,4015,3985,12236
|
|
20230705,140900,18708849665,4000,4010,4015,4000,10709
|
|
20230705,140800,18665926365,4005,4000,4010,3995,2669
|
|
20230705,140700,18655250175,4000,4005,4015,3995,6838
|
|
20230705,140600,18627885580,4005,3995,4010,3990,13634
|
|
20230705,140500,18573425175,4000,4035,4035,3985,37261
|
|
20230705,140400,18424327150,4035,4045,4045,4030,3766
|
|
20230705,140300,18409127680,4035,4035,4045,4030,12389
|
|
20230705,140200,18359161330,4035,4025,4035,4025,5236
|
|
20230705,140100,18338063980,4025,4020,4030,4015,3111
|
|
20230705,140000,18325548860,4025,4005,4040,4005,19151
|
|
20230705,135900,18248445275,4010,4000,4025,4000,12260
|
|
20230705,135800,18199266110,4000,4035,4040,4000,56865
|
|
20230705,135700,17970808945,4035,4035,4045,4030,37411
|
|
20230705,135600,17819835735,4035,4080,4080,4030,32044
|
|
20230705,135500,17690031285,4065,4070,4090,4065,7943
|
|
20230705,135400,17657659865,4070,4065,4085,4055,19017
|
|
20230705,135300,17580312350,4065,4065,4085,4060,23191
|
|
20230705,135200,17485886905,4065,4070,4090,4060,31427
|
|
20230705,135100,17357900530,4070,4115,4120,4050,76341
|
|
20230705,135000,17046962645,4120,4100,4130,4095,28154
|
|
20230705,134900,16931180520,4100,4125,4130,4100,20508
|
|
20230705,134800,16846770775,4125,4110,4130,4095,33192
|
|
20230705,134700,16710456165,4110,4125,4140,4110,23802
|
|
20230705,134600,16612195590,4115,4130,4140,4110,33060
|
|
20230705,134500,16475815400,4130,4165,4175,4130,47820
|
|
20230705,134400,16277437995,4165,4160,4175,4130,55554
|
|
20230705,134300,16046773700,4175,4220,4235,4150,81839
|
|
20230705,134200,15704251680,4220,4235,4280,4205,53359
|
|
20230705,134100,15478224355,4235,4245,4265,4210,80269
|
|
20230705,134000,15138671070,4245,4365,4380,4230,136269
|
|
20230705,133900,14556103405,4370,4350,4395,4340,49776
|
|
20230705,133800,14338875695,4355,4360,4375,4335,34392
|
|
20230705,133700,14189154050,4360,4365,4440,4335,73642
|
|
20230705,133600,13866193015,4365,4475,4560,4320,149653
|
|
20230705,133500,13202749730,4470,4450,4500,4365,122186
|
|
20230705,133400,12660698480,4435,4465,4495,4420,78208
|
|
20230705,133300,12312398300,4465,4440,4590,4390,271118
|
|
20230705,133200,11090087445,4440,4475,4475,4325,178433
|
|
20230705,133100,10305055130,4460,4535,4615,4350,306354
|
|
20230705,133000,8931680710,4535,4625,4695,4510,277858
|
|
20230705,132900,7655114010,4625,4450,4655,4435,363717
|
|
20230705,132800,6004711140,4460,4145,4535,4125,470433
|
|
20230705,132700,3929909240,4145,4285,4310,4100,318098
|
|
20230705,132600,2582427135,4175,4175,4175,4175,0
|
|
20230705,132500,2582427135,4175,4020,4175,4000,92359
|
|
20230705,132400,2200028835,4020,4000,4020,4000,213
|
|
20230705,132300,2199176795,4020,4000,4020,4000,4
|
|
20230705,132200,2199160775,4020,4000,4020,4000,203
|
|
20230705,132100,2198348755,4000,4000,4020,4000,53
|
|
20230705,132000,2198136735,4000,4000,4000,4000,204
|
|
20230705,131900,2197320735,4000,4000,4000,4000,93
|
|
20230705,131800,2196948735,4000,4020,4020,4000,888
|
|
20230705,131700,2193387785,4010,4015,4025,4010,113
|
|
20230705,131600,2192934280,4025,4010,4030,4010,284
|
|
20230705,131500,2191795010,4010,4000,4010,4000,607
|
|
20230705,131400,2189366980,4000,4000,4000,4000,204
|
|
20230705,131300,2188550980,4000,4030,4030,4000,1817
|
|
20230705,131200,2181242810,4035,4035,4045,4030,2066
|
|
20230705,131100,2172909790,4035,4000,4045,4000,4311
|
|
20230705,131000,2155521805,4010,4010,4020,4010,1408
|
|
20230705,130900,2149875715,4010,4010,4020,4010,758
|
|
20230705,130800,2146836120,4015,4010,4015,3995,3386
|
|
20230705,130700,2133279515,4010,4010,4010,4010,2
|
|
20230705,130600,2133271495,4010,4010,4010,4010,0
|
|
20230705,130500,2133271495,4010,3995,4010,3995,2
|
|
20230705,130400,2133263490,4010,4005,4015,4005,556
|
|
20230705,130300,2131035200,4005,4005,4005,4005,45
|
|
20230705,130200,2130854975,4015,4010,4015,4010,1048
|
|
20230705,130100,2126652490,4020,3995,4020,3995,203
|
|
20230705,130000,2125840695,4010,4010,4010,4010,151
|
|
20230705,125900,2125235185,4015,4015,4015,4015,594
|
|
20230705,125800,2122850275,4015,4020,4025,4015,554
|
|
20230705,125700,2120622955,4020,4015,4020,4015,811
|
|
20230705,125600,2117363505,4015,4010,4015,4010,909
|
|
20230705,125500,2113718410,4020,4010,4020,4010,699
|
|
20230705,125400,2110910175,4010,4005,4010,4000,3279
|
|
20230705,125300,2097768320,4005,4005,4005,3980,6
|
|
20230705,125200,2097744390,4010,3995,4010,3995,1001
|
|
20230705,125100,2093733125,3980,4000,4000,3980,592
|
|
20230705,125000,2091369360,4005,4005,4005,4005,48
|
|
20230705,124900,2091177120,4010,4010,4010,4010,1
|
|
20230705,124800,2091173110,4005,4000,4005,4000,1208
|
|
20230705,124700,2086335525,4005,4000,4005,3985,106
|
|
20230705,124600,2085911550,4000,4005,4005,4000,102
|
|
20230705,124500,2085503045,4010,4010,4010,4010,0
|
|
20230705,124400,2085503045,4010,4010,4010,3985,6
|
|
20230705,124300,2085479085,4005,4005,4005,4005,1075
|
|
20230705,124200,2081173710,4005,3990,4005,3980,137
|
|
20230705,124100,2080627405,4015,4015,4015,3990,35
|
|
20230705,124000,2080487705,3995,3990,3995,3990,2
|
|
20230705,123900,2080479720,3960,3985,3985,3960,1759
|
|
20230705,123800,2073501310,3985,3990,3990,3980,763
|
|
20230705,123700,2070459925,3990,3990,4015,3990,415
|
|
20230705,123600,2068804050,4025,3990,4025,3990,6158
|
|
20230705,123500,2044189100,3990,3985,3990,3985,187
|
|
20230705,123400,2043443900,3980,3980,3980,3980,100
|
|
20230705,123300,2043045900,3980,3990,3990,3980,5
|
|
20230705,123200,2043025990,3990,3985,3990,3985,20
|
|
20230705,123100,2042946275,3980,3985,3985,3980,740
|
|
20230705,123000,2040000200,3990,3990,3990,3990,0
|
|
20230705,122900,2040000200,3990,3985,3990,3985,2
|
|
20230705,122800,2039992225,3985,3985,3985,3985,100
|
|
20230705,122700,2039593725,3985,3985,3985,3985,11
|
|
20230705,122600,2039549890,3985,3985,3985,3985,199
|
|
20230705,122500,2038756875,3980,3980,3980,3980,1240
|
|
20230705,122400,2033821675,3980,3980,3980,3980,19
|
|
20230705,122300,2033746055,3985,3985,3985,3985,0
|
|
20230705,122200,2033746055,3985,3985,3985,3985,2
|
|
20230705,122100,2033738085,3970,3970,3970,3970,0
|
|
20230705,122000,2033738085,3970,3985,3985,3970,5
|
|
20230705,121900,2033718220,3970,3985,3985,3970,662
|
|
20230705,121800,2031086570,3985,3980,3985,3980,75
|
|
20230705,121700,2030788020,3980,3970,3980,3970,36
|
|
20230705,121600,2030644750,3975,3975,3975,3970,144
|
|
20230705,121500,2030073020,3975,3975,3975,3975,4
|
|
20230705,121400,2030057120,3975,3975,3975,3975,1
|
|
20230705,121300,2030053145,3980,3980,3980,3980,253
|
|
20230705,121200,2029046205,3985,3985,3985,3985,40
|
|
20230705,121100,2028886805,3980,3975,3980,3975,197
|
|
20230705,121000,2028102760,3980,3980,3980,3980,0
|
|
20230705,120900,2028102760,3980,3970,3980,3970,28
|
|
20230705,120800,2027991585,3970,3975,3985,3950,721
|
|
20230705,120700,2025131265,3985,3985,3985,3985,1
|
|
20230705,120600,2025127280,3985,3985,3985,3985,422
|
|
20230705,120500,2023445610,3985,3985,3985,3985,140
|
|
20230705,120400,2022887710,3990,3990,3990,3985,524
|
|
20230705,120300,2020799505,3985,3985,3985,3985,0
|
|
20230705,120200,2020799505,3985,3980,3985,3980,354
|
|
20230705,120100,2019389385,3980,3960,3980,3960,146
|
|
20230705,120000,2018809990,3960,3960,3960,3960,38
|
|
20230705,115900,2018659510,3960,3960,3960,3960,0
|
|
20230705,115800,2018659510,3960,3940,3960,3940,424
|
|
20230705,115700,2016980630,3935,3930,3935,3930,310
|
|
20230705,115600,2015762205,3935,3955,3955,3935,10007
|
|
20230705,115500,1976359190,3955,3955,3955,3955,0
|
|
20230705,115400,1976359190,3955,3955,3955,3955,0
|
|
20230705,115300,1976359190,3955,3955,3955,3955,0
|
|
20230705,115200,1976359190,3955,3950,3955,3950,414
|
|
20230705,115100,1974723655,3935,3960,3960,3930,10020
|
|
20230705,115000,1935273670,3965,3965,3965,3965,0
|
|
20230705,114900,1935273670,3965,3965,3965,3965,4
|
|
20230705,114800,1935257810,3945,3945,3945,3945,15
|
|
20230705,114700,1935198635,3945,3945,3945,3945,0
|
|
20230705,114600,1935198635,3945,3945,3945,3945,15
|
|
20230705,114500,1935139460,3945,3940,3945,3940,485
|
|
20230705,114400,1933227635,3935,3920,3935,3915,871
|
|
20230705,114300,1929803340,3920,3955,3955,3920,11565
|
|
20230705,114200,1884349820,3955,3950,3955,3950,309
|
|
20230705,114100,1883127985,3950,3960,3960,3950,1444
|
|
20230705,114000,1877418290,3960,3960,3960,3960,0
|
|
20230705,113900,1877418290,3960,3960,3960,3960,0
|
|
20230705,113800,1877418290,3960,3960,3960,3960,0
|
|
20230705,113700,1877418290,3960,3965,3965,3960,44
|
|
20230705,113600,1877243995,3965,3965,3965,3965,0
|
|
20230705,113500,1877243995,3965,3965,3965,3965,240
|
|
20230705,113400,1876292395,3965,3965,3965,3965,173
|
|
20230705,113300,1875606450,3975,3975,3975,3975,76
|
|
20230705,113200,1875304350,3965,3965,3965,3965,189
|
|
20230705,113100,1874554965,3960,3960,3960,3960,0
|
|
20230705,113000,1874554965,3960,3960,3960,3960,148
|
|
20230705,112900,1873968885,3955,3955,3955,3955,103
|
|
20230705,112800,1873561520,3955,3950,3965,3950,615
|
|
20230705,112700,1871128440,3950,3955,3955,3945,5628
|
|
20230705,112600,1848897870,3955,3960,3960,3955,1205
|
|
20230705,112500,1844129990,3965,3965,3965,3960,595
|
|
20230705,112400,1841771650,3965,3980,3980,3965,1654
|
|
20230705,112300,1835203265,3980,3980,3980,3980,0
|
|
20230705,112200,1835203265,3980,3985,3985,3975,1077
|
|
20230705,112100,1830918920,3985,3985,3985,3985,700
|
|
20230705,112000,1828129420,3975,3970,3995,3970,582
|
|
20230705,111900,1825815925,3970,3990,3990,3970,3426
|
|
20230705,111800,1812208390,3995,3995,3995,3990,340
|
|
20230705,111700,1810850100,3995,3995,3995,3995,187
|
|
20230705,111600,1810103035,3995,3995,3995,3995,139
|
|
20230705,111500,1809547730,3990,4000,4015,3975,3254
|
|
20230705,111400,1796520985,4000,4020,4020,3995,2320
|
|
20230705,111300,1787206025,4020,4020,4040,4020,479
|
|
20230705,111200,1785274085,4040,4015,4045,4015,6296
|
|
20230705,111100,1759953190,4030,4040,4045,4015,2648
|
|
20230705,111000,1749307000,4020,4030,4060,4015,4624
|
|
20230705,110900,1730597850,4025,4025,4025,4010,4607
|
|
20230705,110800,1712094580,4030,4020,4030,4020,295
|
|
20230705,110700,1710905980,4025,3990,4025,3990,1005
|
|
20230705,110600,1706867505,4000,4005,4015,3995,1007
|
|
20230705,110500,1702839895,4020,3980,4020,3980,644
|
|
20230705,110400,1700263715,3980,3990,3990,3975,626
|
|
20230705,110300,1697769775,3990,4015,4030,3990,3120
|
|
20230705,110200,1685297085,4015,3965,4060,3965,12734
|
|
20230705,110100,1634065385,3965,4035,4055,3945,10733
|
|
20230705,110000,1591192360,4025,3915,4025,3915,20297
|
|
20230705,105900,1510689170,3940,3925,3945,3905,6487
|
|
20230705,105800,1485166390,3925,3905,3930,3905,2798
|
|
20230705,105700,1474211480,3910,3910,3910,3910,0
|
|
20230705,105600,1474211480,3910,3905,3910,3905,811
|
|
20230705,105500,1471040480,3905,3885,3905,3875,2513
|
|
20230705,105400,1461271720,3885,3880,3885,3880,112
|
|
20230705,105300,1460837025,3890,3885,3900,3880,3257
|
|
20230705,105200,1448182845,3880,3895,3895,3875,3740
|
|
20230705,105100,1433669430,3900,3900,3900,3900,0
|
|
20230705,105000,1433669430,3900,3900,3900,3900,2
|
|
20230705,104900,1433661630,3905,3880,3905,3865,4047
|
|
20230705,104800,1417945055,3895,3900,3900,3895,1025
|
|
20230705,104700,1413951105,3905,3890,3905,3885,2727
|
|
20230705,104600,1403339970,3890,3890,3890,3850,7319
|
|
20230705,104500,1375047545,3890,3895,3895,3855,6264
|
|
20230705,104400,1350756955,3900,3915,3915,3900,6324
|
|
20230705,104300,1326077470,3925,3925,3930,3915,527
|
|
20230705,104200,1324010225,3925,3900,3930,3900,4119
|
|
20230705,104100,1307909440,3900,3910,3915,3900,5645
|
|
20230705,104000,1285877685,3910,3915,3920,3900,4261
|
|
20230705,103900,1269228870,3910,3890,3925,3890,3270
|
|
20230705,103800,1256437975,3890,3910,3955,3855,22070
|
|
20230705,103700,1170708100,3910,3935,3975,3895,31052
|
|
20230705,103600,1048715220,3930,4060,4125,3915,74298
|
|
20230705,103500,748880260,4070,4060,4145,4010,101577
|
|
20230705,103400,334135630,4075,3910,4095,3910,43702
|
|
20230705,103300,158944420,3910,3895,3910,3895,6090
|
|
20230705,103200,135150175,3895,3850,3910,3850,9725
|
|
20230705,103100,97345350,3830,3850,3850,3830,412
|
|
20230705,103000,95759305,3850,3845,3850,3845,206
|
|
20230705,102900,94967230,3840,3840,3840,3840,8
|
|
20230705,102800,94936510,3845,3845,3845,3845,39
|
|
20230705,102700,94786555,3845,3845,3845,3845,12
|
|
20230705,102600,94740415,3830,3830,3830,3830,0
|
|
20230705,102500,94740415,3830,3830,3830,3830,0
|
|
20230705,102400,94740415,3830,3830,3830,3830,0
|
|
20230705,102300,94740415,3830,3830,3830,3830,0
|
|
20230705,102200,94740415,3830,3830,3830,3830,0
|
|
20230705,102100,94740415,3830,3835,3835,3830,100
|
|
20230705,102000,94357400,3830,3830,3830,3830,0
|
|
20230705,101900,94357400,3830,3830,3830,3830,298
|
|
20230705,101800,93216060,3840,3840,3840,3840,0
|
|
20230705,101700,93216060,3840,3840,3840,3840,0
|
|
20230705,101600,93216060,3840,3840,3840,3840,0
|
|
20230705,101500,93216060,3840,3840,3840,3840,0
|
|
20230705,101400,93216060,3840,3840,3840,3840,1
|
|
20230705,101300,93212220,3845,3850,3850,3845,1456
|
|
20230705,101200,87613715,3850,3850,3850,3850,0
|
|
20230705,101100,87613715,3850,3850,3850,3850,11
|
|
20230705,101000,87571365,3855,3855,3855,3855,0
|
|
20230705,100900,87571365,3855,3850,3855,3850,218
|
|
20230705,100800,86731025,3855,3855,3855,3855,0
|
|
20230705,100700,86731025,3855,3855,3855,3855,0
|
|
20230705,100600,86731025,3855,3850,3855,3850,35
|
|
20230705,100500,86596115,3855,3855,3855,3855,0
|
|
20230705,100400,86596115,3855,3855,3855,3855,0
|
|
20230705,100300,86596115,3855,3855,3855,3855,38
|
|
20230705,100200,86449625,3855,3855,3855,3855,0
|
|
20230705,100100,86449625,3855,3855,3855,3855,26
|
|
20230705,100000,86349395,3855,3855,3855,3855,272
|
|
20230705,095900,85300835,3855,3855,3855,3855,956
|
|
20230705,095800,81615455,3860,3860,3860,3860,800
|
|
20230705,095700,78527455,3860,3860,3860,3860,0
|
|
20230705,095600,78527455,3860,3845,3860,3845,3185
|
|
20230705,095500,66279000,3840,3840,3840,3840,0
|
|
20230705,095400,66279000,3840,3840,3840,3840,0
|
|
20230705,095300,66279000,3840,3840,3840,3840,0
|
|
20230705,095200,66279000,3840,3840,3840,3840,10
|
|
20230705,095100,66240600,3840,3840,3840,3840,0
|
|
20230705,095000,66240600,3840,3840,3840,3840,0
|
|
20230705,094900,66240600,3840,3840,3840,3840,2
|
|
20230705,094800,66232920,3825,3825,3825,3825,1
|
|
20230705,094700,66229095,3835,3835,3835,3835,1
|
|
20230705,094600,66225260,3825,3825,3825,3825,132
|
|
20230705,094500,65720360,3825,3830,3830,3825,369
|
|
20230705,094400,64308510,3825,3830,3830,3825,600
|
|
20230705,094300,62010945,3830,3830,3830,3830,0
|
|
20230705,094200,62010945,3830,3830,3830,3830,0
|
|
20230705,094100,62010945,3830,3830,3830,3830,0
|
|
20230705,094000,62010945,3830,3835,3835,3830,253
|
|
20230705,093900,61040705,3845,3845,3845,3845,0
|
|
20230705,093800,61040705,3845,3845,3845,3845,20
|
|
20230705,093700,60963805,3845,3845,3845,3845,2
|
|
20230705,093600,60956115,3845,3845,3845,3845,1
|
|
20230705,093500,60952270,3845,3845,3845,3845,194
|
|
20230705,093400,60206340,3850,3850,3850,3850,3
|
|
20230705,093300,60194790,3860,3860,3860,3860,1
|
|
20230705,093200,60190930,3860,3860,3860,3860,0
|
|
20230705,093100,60190930,3860,3860,3860,3860,0
|
|
20230705,093000,60190930,3860,3845,3860,3845,421
|
|
20230705,092900,58572170,3845,3845,3845,3845,0
|
|
20230705,092800,58572170,3845,3845,3845,3845,0
|
|
20230705,092700,58572170,3845,3845,3845,3845,0
|
|
20230705,092600,58572170,3845,3850,3850,3845,97
|
|
20230705,092500,58199015,3850,3865,3870,3850,886
|
|
20230705,092400,54772180,3860,3860,3860,3860,28
|
|
20230705,092300,54664100,3850,3850,3850,3850,0
|
|
20230705,092200,54664100,3850,3850,3850,3850,0
|
|
20230705,092100,54664100,3850,3860,3860,3850,1329
|
|
20230705,092000,49542870,3860,3850,3860,3850,53
|
|
20230705,091900,49338450,3850,3850,3850,3850,0
|
|
20230705,091800,49338450,3850,3855,3855,3850,517
|
|
20230705,091700,47345420,3860,3860,3860,3860,29
|
|
20230705,091600,47233480,3855,3860,3860,3850,192
|
|
20230705,091500,46492375,3885,3870,3885,3870,1512
|
|
20230705,091400,40628395,3870,3855,3870,3855,103
|
|
20230705,091300,40229800,3870,3850,3870,3850,5107
|
|
20230705,091200,20558885,3845,3830,3845,3830,667
|
|
20230705,091100,17998100,3830,3810,3830,3800,1770
|
|
20230705,091000,11247665,3810,3810,3810,3810,607
|
|
20230705,090900,8934995,3805,3810,3810,3800,297
|
|
20230705,090800,7805920,3800,3800,3800,3800,0
|
|
20230705,090700,7805920,3800,3815,3815,3800,143
|
|
20230705,090600,7262070,3820,3820,3820,3820,0
|
|
20230705,090500,7262070,3820,3820,3820,3820,0
|
|
20230705,090400,7262070,3820,3825,3825,3820,61
|
|
20230705,090300,7028845,3820,3825,3825,3820,22
|
|
20230705,090200,6944705,3830,3830,3830,3830,0
|
|
20230705,090100,6944705,3830,3815,3830,3800,243
|
|
20230705,090000,6020600,3800,3800,3810,3800,1584
|