584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184100,4125645340,3940,3940,3940,3940,4872
|
|
20230714,184000,4125645340,3940,3940,3940,3940,0
|
|
20230714,183900,4125645340,3940,3940,3940,3940,0
|
|
20230714,183800,4125645340,3940,3940,3940,3940,0
|
|
20230714,183700,4125645340,3940,3940,3940,3940,0
|
|
20230714,183600,4125645340,3940,3940,3940,3940,0
|
|
20230714,183500,4125645340,3940,3940,3940,3940,0
|
|
20230714,183400,4125645340,3940,3940,3940,3940,0
|
|
20230714,183300,4125645340,3940,3940,3940,3940,0
|
|
20230714,183200,4125645340,3940,3940,3940,3940,0
|
|
20230714,183100,4125645340,3940,3940,3940,3940,0
|
|
20230714,183000,4125645340,3940,3940,3940,3940,0
|
|
20230714,182900,4125645340,3940,3940,3940,3940,0
|
|
20230714,182800,4125645340,3940,3940,3940,3940,0
|
|
20230714,182700,4125645340,3940,3940,3940,3940,0
|
|
20230714,182600,4125645340,3940,3940,3940,3940,0
|
|
20230714,182500,4125645340,3940,3940,3940,3940,0
|
|
20230714,182400,4125645340,3940,3940,3940,3940,0
|
|
20230714,182300,4125645340,3940,3940,3940,3940,0
|
|
20230714,182200,4125645340,3940,3940,3940,3940,0
|
|
20230714,182100,4125645340,3940,3940,3940,3940,0
|
|
20230714,182000,4125645340,3940,3940,3940,3940,0
|
|
20230714,181900,4125645340,3940,3940,3940,3940,0
|
|
20230714,181800,4125645340,3940,3940,3940,3940,0
|
|
20230714,181700,4125645340,3940,3940,3940,3940,0
|
|
20230714,181600,4125645340,3940,3940,3940,3940,0
|
|
20230714,181500,4125645340,3940,3940,3940,3940,0
|
|
20230714,181400,4125645340,3940,3940,3940,3940,0
|
|
20230714,181300,4125645340,3940,3940,3940,3940,0
|
|
20230714,181200,4125645340,3940,3940,3940,3940,0
|
|
20230714,181100,4125645340,3940,3940,3940,3940,4872
|
|
20230714,181000,4125645340,3940,3940,3940,3940,0
|
|
20230714,180900,4125645340,3940,3940,3940,3940,0
|
|
20230714,180800,4125645340,3940,3940,3940,3940,0
|
|
20230714,180700,4125645340,3940,3940,3940,3940,0
|
|
20230714,180600,4125645340,3940,3940,3940,3940,0
|
|
20230714,180500,4125645340,3940,3940,3940,3940,0
|
|
20230714,180400,4125645340,3940,3940,3940,3940,0
|
|
20230714,180300,4125645340,3940,3940,3940,3940,0
|
|
20230714,180200,4125645340,3940,3940,3940,3940,0
|
|
20230714,180100,4125645340,3940,3940,3940,3940,0
|
|
20230714,180000,4125645340,3940,3940,3940,3940,0
|
|
20230714,175900,4125645340,3940,3940,3940,3940,0
|
|
20230714,175800,4125645340,3940,3940,3940,3940,0
|
|
20230714,175700,4125645340,3940,3940,3940,3940,0
|
|
20230714,175600,4125645340,3940,3940,3940,3940,0
|
|
20230714,175500,4125645340,3940,3940,3940,3940,0
|
|
20230714,175400,4125645340,3940,3940,3940,3940,0
|
|
20230714,175300,4125645340,3940,3940,3940,3940,0
|
|
20230714,175200,4125645340,3940,3940,3940,3940,0
|
|
20230714,175100,4125645340,3940,3940,3940,3940,0
|
|
20230714,175000,4125645340,3940,3940,3940,3940,0
|
|
20230714,174900,4125645340,3940,3940,3940,3940,0
|
|
20230714,174800,4125645340,3940,3940,3940,3940,0
|
|
20230714,174700,4125645340,3940,3940,3940,3940,0
|
|
20230714,174600,4125645340,3940,3940,3940,3940,0
|
|
20230714,174500,4125645340,3940,3940,3940,3940,0
|
|
20230714,174400,4125645340,3940,3940,3940,3940,0
|
|
20230714,174300,4125645340,3940,3940,3940,3940,0
|
|
20230714,174200,4125645340,3940,3940,3940,3940,0
|
|
20230714,174100,4125645340,3940,3940,3940,3940,4872
|
|
20230714,174000,4125645340,3940,3940,3940,3940,0
|
|
20230714,173900,4125645340,3940,3940,3940,3940,0
|
|
20230714,173800,4125645340,3940,3940,3940,3940,0
|
|
20230714,173700,4125645340,3940,3940,3940,3940,0
|
|
20230714,173600,4125645340,3940,3940,3940,3940,0
|
|
20230714,173500,4125645340,3940,3940,3940,3940,0
|
|
20230714,173400,4125645340,3940,3940,3940,3940,0
|
|
20230714,173300,4125645340,3940,3940,3940,3940,0
|
|
20230714,173200,4125645340,3940,3940,3940,3940,0
|
|
20230714,173100,4125645340,3940,3940,3940,3940,0
|
|
20230714,173000,4125645340,3940,3940,3940,3940,0
|
|
20230714,172900,4125645340,3940,3940,3940,3940,0
|
|
20230714,172800,4125645340,3940,3940,3940,3940,0
|
|
20230714,172700,4125645340,3940,3940,3940,3940,0
|
|
20230714,172600,4125645340,3940,3940,3940,3940,0
|
|
20230714,172500,4125645340,3940,3940,3940,3940,0
|
|
20230714,172400,4125645340,3940,3940,3940,3940,0
|
|
20230714,172300,4125645340,3940,3940,3940,3940,0
|
|
20230714,172200,4125645340,3940,3940,3940,3940,0
|
|
20230714,172100,4125645340,3940,3940,3940,3940,0
|
|
20230714,172000,4125645340,3940,3940,3940,3940,0
|
|
20230714,171900,4125645340,3940,3940,3940,3940,0
|
|
20230714,171800,4125645340,3940,3940,3940,3940,0
|
|
20230714,171700,4125645340,3940,3940,3940,3940,0
|
|
20230714,171600,4125645340,3940,3940,3940,3940,0
|
|
20230714,171500,4125645340,3940,3940,3940,3940,0
|
|
20230714,171400,4125645340,3940,3940,3940,3940,0
|
|
20230714,171300,4125645340,3940,3940,3940,3940,0
|
|
20230714,171200,4125645340,3940,3940,3940,3940,0
|
|
20230714,171100,4125645340,3940,3940,3940,3940,4872
|
|
20230714,171000,4125645340,3940,3940,3940,3940,0
|
|
20230714,170900,4125645340,3940,3940,3940,3940,0
|
|
20230714,170800,4125645340,3940,3940,3940,3940,0
|
|
20230714,170700,4125645340,3940,3940,3940,3940,0
|
|
20230714,170600,4125645340,3940,3940,3940,3940,0
|
|
20230714,170500,4125645340,3940,3940,3940,3940,0
|
|
20230714,170400,4125645340,3940,3940,3940,3940,0
|
|
20230714,170300,4125645340,3940,3940,3940,3940,0
|
|
20230714,170200,4125645340,3940,3940,3940,3940,0
|
|
20230714,170100,4125645340,3940,3940,3940,3940,0
|
|
20230714,170000,4125645340,3940,3940,3940,3940,0
|
|
20230714,165900,4125645340,3940,3940,3940,3940,0
|
|
20230714,165800,4125645340,3940,3940,3940,3940,0
|
|
20230714,165700,4125645340,3940,3940,3940,3940,0
|
|
20230714,165600,4125645340,3940,3940,3940,3940,0
|
|
20230714,165500,4125645340,3940,3940,3940,3940,0
|
|
20230714,165400,4125645340,3940,3940,3940,3940,0
|
|
20230714,165300,4125645340,3940,3940,3940,3940,0
|
|
20230714,165200,4125645340,3940,3940,3940,3940,0
|
|
20230714,165100,4125645340,3940,3940,3940,3940,0
|
|
20230714,165000,4125645340,3940,3940,3940,3940,0
|
|
20230714,164900,4125645340,3940,3940,3940,3940,0
|
|
20230714,164800,4125645340,3940,3940,3940,3940,0
|
|
20230714,164700,4125645340,3940,3940,3940,3940,0
|
|
20230714,164600,4125645340,3940,3940,3940,3940,0
|
|
20230714,164500,4125645340,3940,3940,3940,3940,0
|
|
20230714,164400,4125645340,3940,3940,3940,3940,0
|
|
20230714,164300,4125645340,3940,3940,3940,3940,0
|
|
20230714,164200,4125645340,3940,3940,3940,3940,0
|
|
20230714,164100,4125645340,3940,3940,3940,3940,4872
|
|
20230714,164000,4125645340,3940,3940,3940,3940,0
|
|
20230714,163900,4125645340,3940,3940,3940,3940,0
|
|
20230714,163800,4125645340,3940,3940,3940,3940,0
|
|
20230714,163700,4125645340,3940,3940,3940,3940,0
|
|
20230714,163600,4125645340,3940,3940,3940,3940,0
|
|
20230714,163500,4125645340,3940,3940,3940,3940,0
|
|
20230714,163400,4125645340,3940,3940,3940,3940,0
|
|
20230714,163300,4125645340,3940,3940,3940,3940,0
|
|
20230714,163200,4125645340,3940,3940,3940,3940,0
|
|
20230714,163100,4125645340,3940,3940,3940,3940,0
|
|
20230714,163000,4125645340,3940,3940,3940,3940,0
|
|
20230714,162900,4125645340,3940,3940,3940,3940,0
|
|
20230714,162800,4125645340,3940,3940,3940,3940,0
|
|
20230714,162700,4125645340,3940,3940,3940,3940,0
|
|
20230714,162600,4125645340,3940,3940,3940,3940,0
|
|
20230714,162500,4125645340,3940,3940,3940,3940,0
|
|
20230714,162400,4125645340,3940,3940,3940,3940,0
|
|
20230714,162300,4125645340,3940,3940,3940,3940,0
|
|
20230714,162200,4125645340,3940,3940,3940,3940,0
|
|
20230714,162100,4125645340,3940,3940,3940,3940,0
|
|
20230714,162000,4125645340,3940,3940,3940,3940,0
|
|
20230714,161900,4125645340,3940,3940,3940,3940,0
|
|
20230714,161800,4125645340,3940,3940,3940,3940,0
|
|
20230714,161700,4125645340,3940,3940,3940,3940,0
|
|
20230714,161600,4125645340,3940,3940,3940,3940,0
|
|
20230714,161500,4125645340,3940,3940,3940,3940,0
|
|
20230714,161400,4125645340,3940,3940,3940,3940,0
|
|
20230714,161300,4125645340,3940,3940,3940,3940,0
|
|
20230714,161200,4125645340,3940,3940,3940,3940,0
|
|
20230714,161100,4125645340,3940,3940,3940,3940,4872
|
|
20230714,161000,4125645340,3940,3940,3940,3940,0
|
|
20230714,160900,4125645340,3940,3940,3940,3940,0
|
|
20230714,160800,4125645340,3940,3940,3940,3940,0
|
|
20230714,160700,4125645340,3940,3940,3940,3940,0
|
|
20230714,160600,4125645340,3940,3940,3940,3940,0
|
|
20230714,160500,4125645340,3940,3940,3940,3940,0
|
|
20230714,160400,4125645340,3940,3940,3940,3940,0
|
|
20230714,160300,4125645340,3940,3940,3940,3940,0
|
|
20230714,160200,4125645340,3940,3940,3940,3940,0
|
|
20230714,160100,4125645340,3940,3940,3940,3940,0
|
|
20230714,160000,4125645340,3940,3940,3940,3940,0
|
|
20230714,155900,4125645340,3940,3940,3940,3940,0
|
|
20230714,155800,4125645340,3940,3940,3940,3940,0
|
|
20230714,155700,4125645340,3940,3940,3940,3940,0
|
|
20230714,155600,4125645340,3940,3940,3940,3940,0
|
|
20230714,155500,4125645340,3940,3940,3940,3940,0
|
|
20230714,155400,4125645340,3940,3940,3940,3940,0
|
|
20230714,155300,4125645340,3940,3940,3940,3940,0
|
|
20230714,155200,4125645340,3940,3940,3940,3940,0
|
|
20230714,155100,4125645340,3940,3940,3940,3940,0
|
|
20230714,155000,4125645340,3940,3940,3940,3940,0
|
|
20230714,154900,4125645340,3940,3940,3940,3940,0
|
|
20230714,154800,4125645340,3940,3940,3940,3940,0
|
|
20230714,154700,4125645340,3940,3940,3940,3940,0
|
|
20230714,154600,4125645340,3940,3940,3940,3940,0
|
|
20230714,154500,4125645340,3940,3940,3940,3940,0
|
|
20230714,154400,4125645340,3940,3940,3940,3940,0
|
|
20230714,154300,4125645340,3940,3940,3940,3940,0
|
|
20230714,154200,4125645340,3940,3940,3940,3940,0
|
|
20230714,154100,4125645340,3940,3940,3940,3940,4872
|
|
20230714,154000,4125645340,3940,3940,3940,3940,0
|
|
20230714,153900,4125645340,3940,3940,3940,3940,0
|
|
20230714,153800,4125645340,3940,3940,3940,3940,0
|
|
20230714,153700,4125645340,3940,3940,3940,3940,0
|
|
20230714,153600,4125645340,3940,3940,3940,3940,0
|
|
20230714,153500,4125645340,3940,3940,3940,3940,0
|
|
20230714,153400,4125645340,3940,3940,3940,3940,0
|
|
20230714,153300,4125645340,3940,3940,3940,3940,0
|
|
20230714,153200,4125645340,3940,3940,3940,3940,0
|
|
20230714,153100,4125645340,3940,3940,3940,3940,0
|
|
20230714,153000,4125645340,3940,3940,3940,3940,4872
|
|
20230714,152900,4106449660,3935,3935,3935,3935,0
|
|
20230714,152800,4106449660,3935,3935,3935,3935,0
|
|
20230714,152700,4106449660,3935,3935,3935,3935,0
|
|
20230714,152600,4106449660,3935,3935,3935,3935,0
|
|
20230714,152500,4106449660,3935,3935,3935,3935,0
|
|
20230714,152400,4106449660,3935,3935,3935,3935,0
|
|
20230714,152300,4106449660,3935,3935,3935,3935,0
|
|
20230714,152200,4106449660,3935,3935,3935,3935,0
|
|
20230714,152100,4106449660,3935,3935,3935,3935,0
|
|
20230714,152000,4106449660,3935,3935,3935,3935,0
|
|
20230714,151900,4106449660,3935,3935,3940,3930,2658
|
|
20230714,151800,4095996295,3935,3940,3940,3935,212
|
|
20230714,151700,4095161070,3935,3935,3935,3935,3
|
|
20230714,151600,4095149265,3940,3940,3940,3940,111
|
|
20230714,151500,4094711925,3940,3935,3940,3935,963
|
|
20230714,151400,4090921005,3935,3935,3935,3930,252
|
|
20230714,151300,4089929645,3930,3930,3930,3930,0
|
|
20230714,151200,4089929645,3930,3940,3940,3930,809
|
|
20230714,151100,4086748815,3940,3940,3940,3940,0
|
|
20230714,151000,4086748815,3940,3945,3945,3940,1592
|
|
20230714,150900,4080476310,3940,3940,3940,3940,425
|
|
20230714,150800,4078801810,3940,3935,3940,3935,352
|
|
20230714,150700,4077416600,3940,3940,3940,3940,13
|
|
20230714,150600,4077365380,3940,3940,3940,3930,34
|
|
20230714,150500,4077231555,3945,3930,3945,3930,288
|
|
20230714,150400,4076099310,3925,3925,3925,3925,9
|
|
20230714,150300,4076063985,3925,3925,3925,3925,0
|
|
20230714,150200,4076063985,3925,3925,3925,3925,150
|
|
20230714,150100,4075475235,3925,3945,3945,3925,1197
|
|
20230714,150000,4070776990,3925,3925,3925,3925,496
|
|
20230714,145900,4068830190,3920,3920,3920,3920,0
|
|
20230714,145800,4068830190,3920,3920,3945,3915,7812
|
|
20230714,145700,4038172005,3920,3915,3920,3915,555
|
|
20230714,145600,4035996455,3915,3920,3920,3915,156
|
|
20230714,145500,4035385525,3915,3915,3915,3915,0
|
|
20230714,145400,4035385525,3915,3915,3915,3915,0
|
|
20230714,145300,4035385525,3915,3915,3915,3915,476
|
|
20230714,145200,4033521985,3915,3920,3920,3915,686
|
|
20230714,145100,4030833070,3925,3925,3925,3925,10
|
|
20230714,145000,4030793820,3930,3930,3930,3930,0
|
|
20230714,144900,4030793820,3930,3930,3930,3930,0
|
|
20230714,144800,4030793820,3930,3930,3930,3930,10
|
|
20230714,144700,4030754520,3920,3920,3920,3920,0
|
|
20230714,144600,4030754520,3920,3920,3920,3920,184
|
|
20230714,144500,4030033240,3925,3925,3925,3920,713
|
|
20230714,144400,4027237170,3920,3920,3920,3920,0
|
|
20230714,144300,4027237170,3920,3920,3920,3920,0
|
|
20230714,144200,4027237170,3920,3920,3925,3920,1294
|
|
20230714,144100,4022164540,3925,3930,3930,3925,508
|
|
20230714,144000,4020170595,3930,3930,3930,3930,0
|
|
20230714,143900,4020170595,3930,3930,3930,3930,21
|
|
20230714,143800,4020088065,3925,3925,3925,3925,500
|
|
20230714,143700,4018125565,3930,3930,3930,3930,6
|
|
20230714,143600,4018101985,3930,3930,3930,3930,0
|
|
20230714,143500,4018101985,3930,3925,3930,3925,510
|
|
20230714,143400,4016100185,3930,3930,3930,3930,19
|
|
20230714,143300,4016025515,3930,3930,3930,3930,120
|
|
20230714,143200,4015553915,3930,3925,3930,3925,2063
|
|
20230714,143100,4007447335,3925,3925,3925,3925,0
|
|
20230714,143000,4007447335,3925,3925,3925,3925,254
|
|
20230714,142900,4006450385,3925,3925,3925,3925,46
|
|
20230714,142800,4006269835,3920,3920,3920,3920,0
|
|
20230714,142700,4006269835,3920,3925,3925,3920,246
|
|
20230714,142600,4005304805,3930,3930,3930,3930,0
|
|
20230714,142500,4005304805,3930,3930,3930,3930,1565
|
|
20230714,142400,3999154355,3930,3930,3930,3930,85
|
|
20230714,142300,3998820305,3930,3925,3930,3925,202
|
|
20230714,142200,3998026450,3925,3925,3925,3925,3
|
|
20230714,142100,3998014675,3930,3920,3930,3920,45
|
|
20230714,142000,3997838245,3925,3925,3925,3925,256
|
|
20230714,141900,3996833445,3925,3925,3925,3925,28
|
|
20230714,141800,3996723545,3925,3925,3925,3920,1001
|
|
20230714,141700,3992799610,3925,3925,3925,3925,25
|
|
20230714,141600,3992701485,3925,3920,3925,3920,2404
|
|
20230714,141500,3983277075,3925,3925,3925,3920,243
|
|
20230714,141400,3982323415,3925,3925,3925,3925,100
|
|
20230714,141300,3981930915,3925,3920,3925,3915,206
|
|
20230714,141200,3981124395,3930,3920,3930,3915,455
|
|
20230714,141100,3979341760,3920,3920,3920,3920,2
|
|
20230714,141000,3979333920,3915,3920,3920,3915,1192
|
|
20230714,140900,3974667165,3915,3940,3940,3915,1927
|
|
20230714,140800,3967112810,3930,3940,3940,3930,127
|
|
20230714,140700,3966612480,3925,3940,3940,3925,138
|
|
20230714,140600,3966070590,3940,3935,3940,3925,899
|
|
20230714,140500,3962541515,3935,3935,3935,3935,30
|
|
20230714,140400,3962423465,3935,3960,3960,3935,426
|
|
20230714,140300,3960744090,3960,3940,3970,3940,5314
|
|
20230714,140200,3939727250,3950,3920,3955,3915,3571
|
|
20230714,140100,3925682780,3930,3930,3930,3930,225
|
|
20230714,140000,3924798530,3930,3930,3930,3915,5214
|
|
20230714,135900,3904380815,3935,3935,3935,3920,1274
|
|
20230714,135800,3899380185,3935,3935,3935,3930,149
|
|
20230714,135700,3898793880,3935,3935,3940,3935,360
|
|
20230714,135600,3897376155,3940,3935,3940,3935,224
|
|
20230714,135500,3896494000,3930,3935,3935,3930,424
|
|
20230714,135400,3894826565,3935,3925,3935,3925,691
|
|
20230714,135300,3892111530,3925,3935,3940,3925,511
|
|
20230714,135200,3890100975,3940,3940,3940,3935,261
|
|
20230714,135100,3889072815,3940,3935,3940,3935,358
|
|
20230714,135000,3887662960,3940,3940,3940,3935,480
|
|
20230714,134900,3885772910,3940,3940,3940,3940,264
|
|
20230714,134800,3884732750,3940,3940,3940,3940,360
|
|
20230714,134700,3883314350,3940,3935,3940,3935,264
|
|
20230714,134600,3882274580,3935,3935,3935,3930,299
|
|
20230714,134500,3881098305,3930,3940,3940,3930,715
|
|
20230714,134400,3878283170,3940,3935,3940,3935,258
|
|
20230714,134300,3877267810,3935,3930,3935,3925,312
|
|
20230714,134200,3876041215,3925,3920,3930,3920,328
|
|
20230714,134100,3874752630,3925,3925,3930,3920,248
|
|
20230714,134000,3873778455,3920,3915,3920,3915,2937
|
|
20230714,133900,3862276340,3915,3920,3925,3915,1650
|
|
20230714,133800,3855815975,3925,3925,3925,3920,1183
|
|
20230714,133700,3851178435,3920,3935,3935,3920,1812
|
|
20230714,133600,3844065765,3940,3925,3940,3920,4640
|
|
20230714,133500,3825858290,3920,3920,3925,3910,621
|
|
20230714,133400,3823424845,3910,3920,3925,3910,4499
|
|
20230714,133300,3805787885,3920,3920,3925,3920,1265
|
|
20230714,133200,3800824035,3920,3915,3920,3905,3496
|
|
20230714,133100,3787158115,3910,3910,3925,3905,2477
|
|
20230714,133000,3777466845,3920,3920,3925,3905,5187
|
|
20230714,132900,3757177445,3920,3925,3945,3910,5516
|
|
20230714,132800,3735568280,3925,3930,3930,3905,14185
|
|
20230714,132700,3680133970,3930,3930,3940,3900,26250
|
|
20230714,132600,3577348775,3930,3980,4000,3920,27897
|
|
20230714,132500,3466767030,3990,4060,4115,3955,44228
|
|
20230714,132400,3288928190,4055,4145,4300,4055,149867
|
|
20230714,132300,2659785285,4150,3900,4155,3900,110278
|
|
20230714,132200,2212029845,3900,3900,3900,3900,0
|
|
20230714,132100,2212029845,3900,3900,3900,3900,0
|
|
20230714,132000,2212029845,3900,3900,3900,3900,0
|
|
20230714,131900,2212029845,3900,3900,3900,3900,0
|
|
20230714,131800,2212029845,3900,3900,3900,3895,89
|
|
20230714,131700,2211682815,3900,3900,3900,3900,18
|
|
20230714,131600,2211612615,3900,3900,3900,3900,38
|
|
20230714,131500,2211464415,3900,3900,3900,3900,0
|
|
20230714,131400,2211464415,3900,3900,3900,3900,0
|
|
20230714,131300,2211464415,3900,3900,3900,3900,0
|
|
20230714,131200,2211464415,3900,3900,3900,3900,394
|
|
20230714,131100,2209927815,3910,3910,3910,3910,1900
|
|
20230714,131000,2202498815,3910,3910,3910,3910,1001
|
|
20230714,130900,2198584905,3905,3910,3910,3905,14
|
|
20230714,130800,2198530175,3905,3905,3905,3905,0
|
|
20230714,130700,2198530175,3905,3905,3905,3905,108
|
|
20230714,130600,2198108435,3905,3910,3910,3905,230
|
|
20230714,130500,2197209210,3910,3910,3910,3910,20
|
|
20230714,130400,2197131010,3900,3900,3900,3900,64
|
|
20230714,130300,2196881410,3900,3890,3900,3890,21
|
|
20230714,130200,2196799700,3890,3890,3890,3890,219
|
|
20230714,130100,2195947790,3890,3890,3890,3890,162
|
|
20230714,130000,2195317610,3895,3895,3895,3895,150
|
|
20230714,125900,2194733360,3895,3880,3895,3880,2
|
|
20230714,125800,2194725585,3875,3875,3875,3875,0
|
|
20230714,125700,2194725585,3875,3875,3875,3875,0
|
|
20230714,125600,2194725585,3875,3875,3875,3875,3167
|
|
20230714,125500,2182453460,3875,3885,3885,3875,3852
|
|
20230714,125400,2167494925,3885,3890,3890,3885,1161
|
|
20230714,125300,2162980315,3895,3895,3895,3895,50
|
|
20230714,125200,2162785565,3895,3895,3895,3895,0
|
|
20230714,125100,2162785565,3895,3895,3895,3895,0
|
|
20230714,125000,2162785565,3895,3895,3895,3895,17
|
|
20230714,124900,2162719350,3895,3890,3895,3890,343
|
|
20230714,124800,2161384780,3895,3895,3895,3895,0
|
|
20230714,124700,2161384780,3895,3890,3895,3890,350
|
|
20230714,124600,2160022030,3895,3895,3895,3895,0
|
|
20230714,124500,2160022030,3895,3895,3895,3895,2
|
|
20230714,124400,2160014240,3895,3895,3895,3895,0
|
|
20230714,124300,2160014240,3895,3890,3895,3890,780
|
|
20230714,124200,2156978390,3890,3890,3890,3890,1234
|
|
20230714,124100,2152178130,3895,3895,3895,3895,0
|
|
20230714,124000,2152178130,3895,3890,3895,3890,78
|
|
20230714,123900,2151874700,3890,3890,3890,3890,0
|
|
20230714,123800,2151874700,3890,3890,3890,3890,0
|
|
20230714,123700,2151874700,3890,3895,3895,3890,115
|
|
20230714,123600,2151427230,3895,3895,3895,3895,194
|
|
20230714,123500,2150671600,3895,3895,3895,3895,1000
|
|
20230714,123400,2146776600,3895,3895,3895,3895,140
|
|
20230714,123300,2146231300,3895,3900,3900,3895,6401
|
|
20230714,123200,2121274970,3905,3905,3905,3905,1
|
|
20230714,123100,2121271065,3905,3905,3905,3905,1978
|
|
20230714,123000,2113546975,3910,3910,3910,3910,0
|
|
20230714,122900,2113546975,3910,3910,3910,3910,0
|
|
20230714,122800,2113546975,3910,3910,3910,3910,94
|
|
20230714,122700,2113179435,3910,3910,3910,3910,202
|
|
20230714,122600,2112389615,3910,3910,3910,3910,0
|
|
20230714,122500,2112389615,3910,3910,3910,3910,1001
|
|
20230714,122400,2108475705,3905,3900,3905,3900,459
|
|
20230714,122300,2106684310,3905,3905,3905,3905,1
|
|
20230714,122200,2106680405,3905,3905,3905,3905,10
|
|
20230714,122100,2106641355,3900,3905,3905,3900,500
|
|
20230714,122000,2104690105,3905,3905,3905,3905,10
|
|
20230714,121900,2104651055,3905,3905,3905,3905,0
|
|
20230714,121800,2104651055,3905,3905,3905,3905,100
|
|
20230714,121700,2104260555,3905,3905,3905,3905,720
|
|
20230714,121600,2101448955,3900,3915,3915,3900,2974
|
|
20230714,121500,2089830935,3915,3915,3915,3915,0
|
|
20230714,121400,2089830935,3915,3915,3915,3915,5
|
|
20230714,121300,2089811360,3915,3910,3915,3910,21
|
|
20230714,121200,2089729245,3915,3915,3915,3915,800
|
|
20230714,121100,2086597245,3915,3915,3915,3915,432
|
|
20230714,121000,2084905965,3915,3915,3915,3915,0
|
|
20230714,120900,2084905965,3915,3915,3915,3915,30
|
|
20230714,120800,2084788515,3915,3915,3915,3915,324
|
|
20230714,120700,2083520055,3910,3910,3910,3910,514
|
|
20230714,120600,2081510315,3910,3910,3910,3910,1000
|
|
20230714,120500,2077600315,3910,3910,3910,3910,0
|
|
20230714,120400,2077600315,3910,3910,3910,3910,0
|
|
20230714,120300,2077600315,3910,3910,3910,3910,0
|
|
20230714,120200,2077600315,3910,3910,3910,3910,83
|
|
20230714,120100,2077275785,3915,3915,3915,3915,30
|
|
20230714,120000,2077158335,3915,3915,3915,3915,42
|
|
20230714,115900,2076993905,3910,3910,3910,3910,0
|
|
20230714,115800,2076993905,3910,3915,3915,3910,299
|
|
20230714,115700,2075824160,3915,3915,3915,3915,100
|
|
20230714,115600,2075432660,3915,3915,3915,3915,31
|
|
20230714,115500,2075311295,3915,3915,3920,3915,199
|
|
20230714,115400,2074532205,3920,3920,3920,3920,542
|
|
20230714,115300,2072407565,3920,3920,3920,3920,20
|
|
20230714,115200,2072329165,3920,3920,3920,3920,532
|
|
20230714,115100,2070243725,3920,3920,3920,3920,0
|
|
20230714,115000,2070243725,3920,3920,3920,3920,31
|
|
20230714,114900,2070122205,3920,3920,3920,3920,32
|
|
20230714,114800,2069996765,3915,3915,3915,3915,120
|
|
20230714,114700,2069526965,3915,3920,3920,3915,261
|
|
20230714,114600,2068503995,3920,3920,3920,3920,10
|
|
20230714,114500,2068464795,3920,3915,3920,3915,33
|
|
20230714,114400,2068335440,3920,3915,3920,3915,501
|
|
20230714,114300,2066371525,3920,3930,3930,3920,82
|
|
20230714,114200,2066049920,3930,3930,3930,3930,0
|
|
20230714,114100,2066049920,3930,3915,3930,3915,437
|
|
20230714,114000,2064338510,3915,3915,3915,3915,32
|
|
20230714,113900,2064213230,3915,3915,3915,3915,0
|
|
20230714,113800,2064213230,3915,3915,3915,3915,32
|
|
20230714,113700,2064087950,3915,3920,3920,3915,814
|
|
20230714,113600,2060899060,3925,3925,3925,3925,34
|
|
20230714,113500,2060765610,3925,3930,3930,3925,328
|
|
20230714,113400,2059477210,3930,3930,3930,3930,31
|
|
20230714,113300,2059355380,3920,3920,3920,3920,325
|
|
20230714,113200,2058081380,3920,3920,3920,3920,324
|
|
20230714,113100,2056811300,3920,3930,3930,3920,1943
|
|
20230714,113000,2049194420,3920,3925,3925,3920,1461
|
|
20230714,112900,2043467285,3925,3930,3930,3925,147
|
|
20230714,112800,2042890155,3930,3930,3930,3930,0
|
|
20230714,112700,2042890155,3930,3925,3930,3925,37
|
|
20230714,112600,2042744770,3925,3925,3925,3925,1252
|
|
20230714,112500,2037830670,3925,3925,3925,3925,35
|
|
20230714,112400,2037693295,3920,3920,3920,3920,20
|
|
20230714,112300,2037614895,3925,3925,3925,3925,32
|
|
20230714,112200,2037489295,3925,3925,3925,3925,157
|
|
20230714,112100,2036873070,3920,3925,3925,3920,1750
|
|
20230714,112000,2030012820,3925,3925,3925,3925,282
|
|
20230714,111900,2028905970,3920,3925,3925,3920,715
|
|
20230714,111800,2026099680,3925,3925,3935,3925,394
|
|
20230714,111700,2024552910,3935,3935,3935,3935,0
|
|
20230714,111600,2024552910,3935,3935,3935,3935,34
|
|
20230714,111500,2024419120,3920,3920,3920,3920,1234
|
|
20230714,111400,2019581840,3935,3935,3935,3935,32
|
|
20230714,111300,2019455920,3925,3930,3930,3925,504
|
|
20230714,111200,2017477565,3930,3930,3930,3930,0
|
|
20230714,111100,2017477565,3930,3920,3930,3920,973
|
|
20230714,111000,2013663085,3930,3920,3930,3920,201
|
|
20230714,110900,2012875155,3920,3930,3930,3920,73
|
|
20230714,110800,2012588685,3920,3930,3930,3920,66
|
|
20230714,110700,2012329705,3930,3930,3930,3930,32
|
|
20230714,110600,2012203945,3920,3920,3920,3920,218
|
|
20230714,110500,2011349385,3920,3920,3920,3920,271
|
|
20230714,110400,2010287065,3920,3930,3930,3920,2225
|
|
20230714,110300,2001560285,3930,3930,3930,3930,30
|
|
20230714,110200,2001442385,3930,3930,3930,3930,45
|
|
20230714,110100,2001265535,3930,3930,3930,3930,0
|
|
20230714,110000,2001265535,3930,3935,3935,3930,110
|
|
20230714,105900,2000833080,3935,3935,3935,3935,0
|
|
20230714,105800,2000833080,3935,3935,3935,3935,551
|
|
20230714,105700,1998664895,3935,3935,3935,3935,0
|
|
20230714,105600,1998664895,3935,3935,3935,3935,32
|
|
20230714,105500,1998538975,3930,3930,3930,3930,31
|
|
20230714,105400,1998417145,3955,3955,3955,3955,0
|
|
20230714,105300,1998417145,3955,3925,3955,3925,249
|
|
20230714,105200,1997438860,3920,3955,3955,3920,1083
|
|
20230714,105100,1993183050,3955,3955,3955,3955,181
|
|
20230714,105000,1992467195,3960,3960,3960,3960,500
|
|
20230714,104900,1990487195,3960,3960,3960,3960,42
|
|
20230714,104800,1990320875,3960,3960,3960,3960,0
|
|
20230714,104700,1990320875,3960,3960,3960,3960,31
|
|
20230714,104600,1990198115,3960,3930,3960,3930,11
|
|
20230714,104500,1990154855,3960,3935,3960,3925,1702
|
|
20230714,104400,1983462490,3935,3960,3960,3935,42
|
|
20230714,104300,1983296420,3935,3935,3935,3935,524
|
|
20230714,104200,1981234480,3940,3940,3940,3940,44
|
|
20230714,104100,1981061120,3940,3945,3945,3940,600
|
|
20230714,104000,1978696885,3965,3945,3965,3945,63
|
|
20230714,103900,1978447690,3965,3965,3965,3965,0
|
|
20230714,103800,1978447690,3965,3965,3965,3965,31
|
|
20230714,103700,1978324775,3940,3955,3955,3940,110
|
|
20230714,103600,1977890625,3955,3955,3955,3955,191
|
|
20230714,103500,1977135220,3960,3960,3960,3960,57
|
|
20230714,103400,1976909500,3960,3965,3975,3960,322
|
|
20230714,103300,1975631330,3965,3965,3965,3965,63
|
|
20230714,103200,1975381535,3960,3970,3970,3960,136
|
|
20230714,103100,1974841725,3960,3960,3970,3960,371
|
|
20230714,103000,1973370275,3960,3965,3965,3960,550
|
|
20230714,102900,1971189775,3965,3945,3965,3945,228
|
|
20230714,102800,1970289695,3945,3955,3955,3945,1726
|
|
20230714,102700,1963480525,3960,3950,3960,3950,302
|
|
20230714,102600,1962286955,3955,3955,3955,3955,559
|
|
20230714,102500,1960076110,3955,3955,3955,3955,85
|
|
20230714,102400,1959739935,3945,3950,3960,3945,2850
|
|
20230714,102300,1948494320,3950,3945,3950,3945,1277
|
|
20230714,102200,1943455755,3945,3945,3945,3940,152
|
|
20230714,102100,1942856165,3945,3945,3945,3945,106
|
|
20230714,102000,1942437995,3945,3945,3945,3945,33
|
|
20230714,101900,1942307810,3945,3945,3945,3945,0
|
|
20230714,101800,1942307810,3945,3940,3945,3940,421
|
|
20230714,101700,1940648910,3945,3935,3945,3935,282
|
|
20230714,101600,1939537730,3945,3940,3945,3940,773
|
|
20230714,101500,1936488560,3935,3935,3935,3935,4546
|
|
20230714,101400,1918600050,3930,3935,3935,3930,4
|
|
20230714,101300,1918584320,3935,3935,3935,3925,62
|
|
20230714,101200,1918340450,3935,3935,3935,3935,0
|
|
20230714,101100,1918340450,3935,3935,3935,3935,31
|
|
20230714,101000,1918218465,3920,3925,3925,3920,53
|
|
20230714,100900,1918010655,3920,3920,3920,3920,18
|
|
20230714,100800,1917940095,3915,3915,3915,3915,31
|
|
20230714,100700,1917818730,3920,3910,3920,3910,84
|
|
20230714,100600,1917490270,3910,3905,3910,3905,679
|
|
20230714,100500,1914838220,3910,3915,3915,3910,501
|
|
20230714,100400,1912879150,3915,3915,3915,3915,55
|
|
20230714,100300,1912663825,3915,3920,3920,3915,1312
|
|
20230714,100200,1907526310,3920,3935,3935,3920,42
|
|
20230714,100100,1907361190,3920,3920,3920,3920,460
|
|
20230714,100000,1905557990,3925,3920,3935,3920,173
|
|
20230714,095900,1904879345,3920,3920,3920,3920,1
|
|
20230714,095800,1904875425,3915,3915,3915,3915,312
|
|
20230714,095700,1903653945,3915,3935,3935,3915,530
|
|
20230714,095600,1901576900,3935,3925,3935,3920,7299
|
|
20230714,095500,1872930935,3930,3940,3940,3930,287
|
|
20230714,095400,1871802915,3945,3940,3945,3935,501
|
|
20230714,095300,1869830470,3945,3945,3945,3940,5256
|
|
20230714,095200,1849121430,3945,3950,3950,3945,482
|
|
20230714,095100,1847218330,3950,3970,3970,3945,1409
|
|
20230714,095000,1841646785,3950,3950,3950,3950,201
|
|
20230714,094900,1840852835,3950,3940,3950,3940,487
|
|
20230714,094800,1838932085,3945,3950,3960,3945,729
|
|
20230714,094700,1836052610,3960,3960,3960,3960,19
|
|
20230714,094600,1835977370,3960,3960,3960,3960,112
|
|
20230714,094500,1835533850,3945,3945,3945,3945,251
|
|
20230714,094400,1834543655,3945,3970,3975,3945,414
|
|
20230714,094300,1832902115,3970,3970,3980,3945,840
|
|
20230714,094200,1829574310,3970,3940,3970,3940,685
|
|
20230714,094100,1826873485,3950,3935,3950,3925,886
|
|
20230714,094000,1823387045,3935,3930,3940,3920,4840
|
|
20230714,093900,1804402260,3930,3935,3935,3920,3997
|
|
20230714,093800,1788697785,3935,3945,3945,3935,2233
|
|
20230714,093700,1779908950,3940,3955,3965,3940,3081
|
|
20230714,093600,1767754885,3950,3960,3960,3950,134
|
|
20230714,093500,1767224585,3960,3955,3990,3945,1758
|
|
20230714,093400,1760260325,3940,3960,3960,3935,14486
|
|
20230714,093300,1703086755,3960,4005,4005,3960,5559
|
|
20230714,093200,1681035060,3980,3985,3985,3980,1433
|
|
20230714,093100,1675326455,3985,4005,4005,3985,1265
|
|
20230714,093000,1670281665,4000,4000,4005,4000,1036
|
|
20230714,092900,1666136295,4005,4000,4005,4000,885
|
|
20230714,092800,1662595055,3990,4000,4000,3990,39
|
|
20230714,092700,1662439105,3990,3990,3990,3990,80
|
|
20230714,092600,1662119905,3990,4000,4000,3990,528
|
|
20230714,092500,1660008445,4000,4000,4000,4000,353
|
|
20230714,092400,1658596445,4000,3985,4000,3985,43
|
|
20230714,092300,1658424575,3985,3985,4005,3985,783
|
|
20230714,092200,1655289910,4005,4000,4005,3975,8672
|
|
20230714,092100,1620705975,3995,3995,4005,3995,1533
|
|
20230714,092000,1614581015,3995,4000,4000,3990,1687
|
|
20230714,091900,1607841415,4000,3990,4035,3990,10009
|
|
20230714,091800,1567776570,4000,4000,4000,3985,4293
|
|
20230714,091700,1550638730,4005,3980,4005,3980,1375
|
|
20230714,091600,1545159445,3980,4000,4005,3975,4502
|
|
20230714,091500,1527232490,4005,4000,4005,3985,2263
|
|
20230714,091400,1518199705,4005,4015,4020,3995,9387
|
|
20230714,091300,1480608135,4005,4020,4020,4005,2853
|
|
20230714,091200,1469155625,4020,4000,4030,4000,3990
|
|
20230714,091100,1453163790,4005,4030,4030,4000,7642
|
|
20230714,091000,1422561525,4030,4060,4060,4000,10022
|
|
20230714,090900,1382325615,4035,4050,4065,4035,3812
|
|
20230714,090800,1366908480,4050,4070,4070,4050,7465
|
|
20230714,090700,1336608880,4070,4080,4080,4060,2586
|
|
20230714,090600,1326086890,4080,4070,4110,4055,4789
|
|
20230714,090500,1306525395,4070,4110,4125,4000,29121
|
|
20230714,090400,1188363925,4130,4100,4130,4100,9072
|
|
20230714,090300,1151008485,4105,4145,4175,4085,17370
|
|
20230714,090200,1079126095,4135,4175,4205,4095,33569
|
|
20230714,090100,939780740,4200,4320,4320,4175,56264
|
|
20230714,090000,700840485,4320,4155,4510,4150,161489
|