609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,190600,4305187165,3740,3740,3740,3740,10435
|
|
20230706,190500,4305187165,3740,3740,3740,3740,0
|
|
20230706,190400,4305187165,3740,3740,3740,3740,0
|
|
20230706,190300,4305187165,3740,3740,3740,3740,0
|
|
20230706,190200,4305187165,3740,3740,3740,3740,0
|
|
20230706,190100,4305187165,3740,3740,3740,3740,0
|
|
20230706,190000,4305187165,3740,3740,3740,3740,0
|
|
20230706,185900,4305187165,3740,3740,3740,3740,0
|
|
20230706,185800,4305187165,3740,3740,3740,3740,0
|
|
20230706,185700,4305187165,3740,3740,3740,3740,0
|
|
20230706,185600,4305187165,3740,3740,3740,3740,0
|
|
20230706,185500,4305187165,3740,3740,3740,3740,0
|
|
20230706,185400,4305187165,3740,3740,3740,3740,0
|
|
20230706,185300,4305187165,3740,3740,3740,3740,0
|
|
20230706,185200,4305187165,3740,3740,3740,3740,0
|
|
20230706,185100,4305187165,3740,3740,3740,3740,0
|
|
20230706,185000,4305187165,3740,3740,3740,3740,0
|
|
20230706,184900,4305187165,3740,3740,3740,3740,0
|
|
20230706,184800,4305187165,3740,3740,3740,3740,0
|
|
20230706,184700,4305187165,3740,3740,3740,3740,0
|
|
20230706,184600,4305187165,3740,3740,3740,3740,0
|
|
20230706,184500,4305187165,3740,3740,3740,3740,0
|
|
20230706,184400,4305187165,3740,3740,3740,3740,0
|
|
20230706,184300,4305187165,3740,3740,3740,3740,0
|
|
20230706,184200,4305187165,3740,3740,3740,3740,0
|
|
20230706,184100,4305187165,3740,3740,3740,3740,0
|
|
20230706,184000,4305187165,3740,3740,3740,3740,0
|
|
20230706,183900,4305187165,3740,3740,3740,3740,0
|
|
20230706,183800,4305187165,3740,3740,3740,3740,0
|
|
20230706,183700,4305187165,3740,3740,3740,3740,0
|
|
20230706,183600,4305187165,3740,3740,3740,3740,10435
|
|
20230706,183500,4305187165,3740,3740,3740,3740,0
|
|
20230706,183400,4305187165,3740,3740,3740,3740,0
|
|
20230706,183300,4305187165,3740,3740,3740,3740,0
|
|
20230706,183200,4305187165,3740,3740,3740,3740,0
|
|
20230706,183100,4305187165,3740,3740,3740,3740,0
|
|
20230706,183000,4305187165,3740,3740,3740,3740,0
|
|
20230706,182900,4305187165,3740,3740,3740,3740,0
|
|
20230706,182800,4305187165,3740,3740,3740,3740,0
|
|
20230706,182700,4305187165,3740,3740,3740,3740,0
|
|
20230706,182600,4305187165,3740,3740,3740,3740,0
|
|
20230706,182500,4305187165,3740,3740,3740,3740,0
|
|
20230706,182400,4305187165,3740,3740,3740,3740,0
|
|
20230706,182300,4305187165,3740,3740,3740,3740,0
|
|
20230706,182200,4305187165,3740,3740,3740,3740,0
|
|
20230706,182100,4305187165,3740,3740,3740,3740,0
|
|
20230706,182000,4305187165,3740,3740,3740,3740,0
|
|
20230706,181900,4305187165,3740,3740,3740,3740,0
|
|
20230706,181800,4305187165,3740,3740,3740,3740,0
|
|
20230706,181700,4305187165,3740,3740,3740,3740,0
|
|
20230706,181600,4305187165,3740,3740,3740,3740,0
|
|
20230706,181500,4305187165,3740,3740,3740,3740,0
|
|
20230706,181400,4305187165,3740,3740,3740,3740,0
|
|
20230706,181300,4305187165,3740,3740,3740,3740,0
|
|
20230706,181200,4305187165,3740,3740,3740,3740,0
|
|
20230706,181100,4305187165,3740,3740,3740,3740,0
|
|
20230706,181000,4305187165,3740,3740,3740,3740,0
|
|
20230706,180900,4305187165,3740,3740,3740,3740,0
|
|
20230706,180800,4305187165,3740,3740,3740,3740,0
|
|
20230706,180700,4305187165,3740,3740,3740,3740,0
|
|
20230706,180600,4305187165,3740,3740,3740,3740,10435
|
|
20230706,180500,4305187165,3740,3740,3740,3740,0
|
|
20230706,180400,4305187165,3740,3740,3740,3740,0
|
|
20230706,180300,4305187165,3740,3740,3740,3740,0
|
|
20230706,180200,4305187165,3740,3740,3740,3740,0
|
|
20230706,180100,4305187165,3740,3740,3740,3740,0
|
|
20230706,180000,4305187165,3740,3740,3740,3740,0
|
|
20230706,175900,4305187165,3740,3740,3740,3740,0
|
|
20230706,175800,4305187165,3740,3740,3740,3740,0
|
|
20230706,175700,4305187165,3740,3740,3740,3740,0
|
|
20230706,175600,4305187165,3740,3740,3740,3740,0
|
|
20230706,175500,4305187165,3740,3740,3740,3740,0
|
|
20230706,175400,4305187165,3740,3740,3740,3740,0
|
|
20230706,175300,4305187165,3740,3740,3740,3740,0
|
|
20230706,175200,4305187165,3740,3740,3740,3740,0
|
|
20230706,175100,4305187165,3740,3740,3740,3740,0
|
|
20230706,175000,4305187165,3740,3740,3740,3740,0
|
|
20230706,174900,4305187165,3740,3740,3740,3740,0
|
|
20230706,174800,4305187165,3740,3740,3740,3740,0
|
|
20230706,174700,4305187165,3740,3740,3740,3740,0
|
|
20230706,174600,4305187165,3740,3740,3740,3740,0
|
|
20230706,174500,4305187165,3740,3740,3740,3740,0
|
|
20230706,174400,4305187165,3740,3740,3740,3740,0
|
|
20230706,174300,4305187165,3740,3740,3740,3740,0
|
|
20230706,174200,4305187165,3740,3740,3740,3740,0
|
|
20230706,174100,4305187165,3740,3740,3740,3740,0
|
|
20230706,174000,4305187165,3740,3740,3740,3740,0
|
|
20230706,173900,4305187165,3740,3740,3740,3740,0
|
|
20230706,173800,4305187165,3740,3740,3740,3740,0
|
|
20230706,173700,4305187165,3740,3740,3740,3740,0
|
|
20230706,173600,4305187165,3740,3740,3740,3740,10435
|
|
20230706,173500,4305187165,3740,3740,3740,3740,0
|
|
20230706,173400,4305187165,3740,3740,3740,3740,0
|
|
20230706,173300,4305187165,3740,3740,3740,3740,0
|
|
20230706,173200,4305187165,3740,3740,3740,3740,0
|
|
20230706,173100,4305187165,3740,3740,3740,3740,0
|
|
20230706,173000,4305187165,3740,3740,3740,3740,0
|
|
20230706,172900,4305187165,3740,3740,3740,3740,0
|
|
20230706,172800,4305187165,3740,3740,3740,3740,0
|
|
20230706,172700,4305187165,3740,3740,3740,3740,0
|
|
20230706,172600,4305187165,3740,3740,3740,3740,0
|
|
20230706,172500,4305187165,3740,3740,3740,3740,0
|
|
20230706,172400,4305187165,3740,3740,3740,3740,0
|
|
20230706,172300,4305187165,3740,3740,3740,3740,0
|
|
20230706,172200,4305187165,3740,3740,3740,3740,0
|
|
20230706,172100,4305187165,3740,3740,3740,3740,0
|
|
20230706,172000,4305187165,3740,3740,3740,3740,0
|
|
20230706,171900,4305187165,3740,3740,3740,3740,0
|
|
20230706,171800,4305187165,3740,3740,3740,3740,0
|
|
20230706,171700,4305187165,3740,3740,3740,3740,0
|
|
20230706,171600,4305187165,3740,3740,3740,3740,0
|
|
20230706,171500,4305187165,3740,3740,3740,3740,0
|
|
20230706,171400,4305187165,3740,3740,3740,3740,0
|
|
20230706,171300,4305187165,3740,3740,3740,3740,0
|
|
20230706,171200,4305187165,3740,3740,3740,3740,0
|
|
20230706,171100,4305187165,3740,3740,3740,3740,0
|
|
20230706,171000,4305187165,3740,3740,3740,3740,0
|
|
20230706,170900,4305187165,3740,3740,3740,3740,0
|
|
20230706,170800,4305187165,3740,3740,3740,3740,0
|
|
20230706,170700,4305187165,3740,3740,3740,3740,0
|
|
20230706,170600,4305187165,3740,3740,3740,3740,10435
|
|
20230706,170500,4305187165,3740,3740,3740,3740,0
|
|
20230706,170400,4305187165,3740,3740,3740,3740,0
|
|
20230706,170300,4305187165,3740,3740,3740,3740,0
|
|
20230706,170200,4305187165,3740,3740,3740,3740,0
|
|
20230706,170100,4305187165,3740,3740,3740,3740,0
|
|
20230706,170000,4305187165,3740,3740,3740,3740,0
|
|
20230706,165900,4305187165,3740,3740,3740,3740,0
|
|
20230706,165800,4305187165,3740,3740,3740,3740,0
|
|
20230706,165700,4305187165,3740,3740,3740,3740,0
|
|
20230706,165600,4305187165,3740,3740,3740,3740,0
|
|
20230706,165500,4305187165,3740,3740,3740,3740,0
|
|
20230706,165400,4305187165,3740,3740,3740,3740,0
|
|
20230706,165300,4305187165,3740,3740,3740,3740,0
|
|
20230706,165200,4305187165,3740,3740,3740,3740,0
|
|
20230706,165100,4305187165,3740,3740,3740,3740,0
|
|
20230706,165000,4305187165,3740,3740,3740,3740,0
|
|
20230706,164900,4305187165,3740,3740,3740,3740,0
|
|
20230706,164800,4305187165,3740,3740,3740,3740,0
|
|
20230706,164700,4305187165,3740,3740,3740,3740,0
|
|
20230706,164600,4305187165,3740,3740,3740,3740,0
|
|
20230706,164500,4305187165,3740,3740,3740,3740,0
|
|
20230706,164400,4305187165,3740,3740,3740,3740,0
|
|
20230706,164300,4305187165,3740,3740,3740,3740,0
|
|
20230706,164200,4305187165,3740,3740,3740,3740,0
|
|
20230706,164100,4305187165,3740,3740,3740,3740,0
|
|
20230706,164000,4305187165,3740,3740,3740,3740,0
|
|
20230706,163900,4305187165,3740,3740,3740,3740,0
|
|
20230706,163800,4305187165,3740,3740,3740,3740,0
|
|
20230706,163700,4305187165,3740,3740,3740,3740,0
|
|
20230706,163600,4305187165,3740,3740,3740,3740,10435
|
|
20230706,163500,4305187165,3740,3740,3740,3740,0
|
|
20230706,163400,4305187165,3740,3740,3740,3740,0
|
|
20230706,163300,4305187165,3740,3740,3740,3740,0
|
|
20230706,163200,4305187165,3740,3740,3740,3740,0
|
|
20230706,163100,4305187165,3740,3740,3740,3740,0
|
|
20230706,163000,4305187165,3740,3740,3740,3740,0
|
|
20230706,162900,4305187165,3740,3740,3740,3740,0
|
|
20230706,162800,4305187165,3740,3740,3740,3740,0
|
|
20230706,162700,4305187165,3740,3740,3740,3740,0
|
|
20230706,162600,4305187165,3740,3740,3740,3740,0
|
|
20230706,162500,4305187165,3740,3740,3740,3740,0
|
|
20230706,162400,4305187165,3740,3740,3740,3740,0
|
|
20230706,162300,4305187165,3740,3740,3740,3740,0
|
|
20230706,162200,4305187165,3740,3740,3740,3740,0
|
|
20230706,162100,4305187165,3740,3740,3740,3740,0
|
|
20230706,162000,4305187165,3740,3740,3740,3740,0
|
|
20230706,161900,4305187165,3740,3740,3740,3740,0
|
|
20230706,161800,4305187165,3740,3740,3740,3740,0
|
|
20230706,161700,4305187165,3740,3740,3740,3740,0
|
|
20230706,161600,4305187165,3740,3740,3740,3740,0
|
|
20230706,161500,4305187165,3740,3740,3740,3740,0
|
|
20230706,161400,4305187165,3740,3740,3740,3740,0
|
|
20230706,161300,4305187165,3740,3740,3740,3740,0
|
|
20230706,161200,4305187165,3740,3740,3740,3740,0
|
|
20230706,161100,4305187165,3740,3740,3740,3740,0
|
|
20230706,161000,4305187165,3740,3740,3740,3740,0
|
|
20230706,160900,4305187165,3740,3740,3740,3740,0
|
|
20230706,160800,4305187165,3740,3740,3740,3740,0
|
|
20230706,160700,4305187165,3740,3740,3740,3740,0
|
|
20230706,160600,4305187165,3740,3740,3740,3740,10435
|
|
20230706,160500,4305187165,3740,3740,3740,3740,0
|
|
20230706,160400,4305187165,3740,3740,3740,3740,0
|
|
20230706,160300,4305187165,3740,3740,3740,3740,0
|
|
20230706,160200,4305187165,3740,3740,3740,3740,0
|
|
20230706,160100,4305187165,3740,3740,3740,3740,0
|
|
20230706,160000,4305187165,3740,3740,3740,3740,0
|
|
20230706,155900,4305187165,3740,3740,3740,3740,0
|
|
20230706,155800,4305187165,3740,3740,3740,3740,0
|
|
20230706,155700,4305187165,3740,3740,3740,3740,0
|
|
20230706,155600,4305187165,3740,3740,3740,3740,0
|
|
20230706,155500,4305187165,3740,3740,3740,3740,0
|
|
20230706,155400,4305187165,3740,3740,3740,3740,0
|
|
20230706,155300,4305187165,3740,3740,3740,3740,0
|
|
20230706,155200,4305187165,3740,3740,3740,3740,0
|
|
20230706,155100,4305187165,3740,3740,3740,3740,0
|
|
20230706,155000,4305187165,3740,3740,3740,3740,0
|
|
20230706,154900,4305187165,3740,3740,3740,3740,0
|
|
20230706,154800,4305187165,3740,3740,3740,3740,0
|
|
20230706,154700,4305187165,3740,3740,3740,3740,0
|
|
20230706,154600,4305187165,3740,3740,3740,3740,0
|
|
20230706,154500,4305187165,3740,3740,3740,3740,0
|
|
20230706,154400,4305187165,3740,3740,3740,3740,0
|
|
20230706,154300,4305187165,3740,3740,3740,3740,0
|
|
20230706,154200,4305187165,3740,3740,3740,3740,0
|
|
20230706,154100,4305187165,3740,3740,3740,3740,0
|
|
20230706,154000,4305187165,3740,3740,3740,3740,0
|
|
20230706,153900,4305187165,3740,3740,3740,3740,0
|
|
20230706,153800,4305187165,3740,3740,3740,3740,0
|
|
20230706,153700,4305187165,3740,3740,3740,3740,0
|
|
20230706,153600,4305187165,3740,3740,3740,3740,10435
|
|
20230706,153500,4305187165,3740,3740,3740,3740,0
|
|
20230706,153400,4305187165,3740,3740,3740,3740,0
|
|
20230706,153300,4305187165,3740,3740,3740,3740,0
|
|
20230706,153200,4305187165,3740,3740,3740,3740,0
|
|
20230706,153100,4305187165,3740,3740,3740,3740,0
|
|
20230706,153000,4305187165,3740,3740,3740,3740,10435
|
|
20230706,152900,4266160265,3740,3740,3740,3740,0
|
|
20230706,152800,4266160265,3740,3740,3740,3740,0
|
|
20230706,152700,4266160265,3740,3740,3740,3740,0
|
|
20230706,152600,4266160265,3740,3740,3740,3740,0
|
|
20230706,152500,4266160265,3740,3740,3740,3740,0
|
|
20230706,152400,4266160265,3740,3740,3740,3740,0
|
|
20230706,152300,4266160265,3740,3740,3740,3740,0
|
|
20230706,152200,4266160265,3740,3740,3740,3740,0
|
|
20230706,152100,4266160265,3740,3740,3740,3740,0
|
|
20230706,152000,4266160265,3740,3740,3740,3740,0
|
|
20230706,151900,4266160265,3740,3745,3750,3730,1028
|
|
20230706,151800,4262320015,3750,3735,3760,3735,5772
|
|
20230706,151700,4240664450,3740,3740,3750,3720,14549
|
|
20230706,151600,4186441855,3745,3735,3755,3735,2273
|
|
20230706,151500,4177930380,3735,3730,3735,3730,3174
|
|
20230706,151400,4166090430,3730,3750,3755,3730,3071
|
|
20230706,151300,4154622095,3735,3730,3750,3730,2666
|
|
20230706,151200,4144662030,3735,3725,3735,3725,4145
|
|
20230706,151100,4129195995,3725,3720,3725,3720,2175
|
|
20230706,151000,4121101255,3720,3715,3720,3715,1725
|
|
20230706,150900,4114685985,3720,3715,3720,3715,1969
|
|
20230706,150800,4107371125,3715,3720,3725,3715,3295
|
|
20230706,150700,4095116370,3720,3705,3720,3700,5552
|
|
20230706,150600,4074519380,3705,3710,3710,3705,1776
|
|
20230706,150500,4067934095,3710,3705,3720,3700,2392
|
|
20230706,150400,4059069640,3705,3715,3715,3695,12440
|
|
20230706,150300,4013010575,3715,3720,3720,3710,5058
|
|
20230706,150200,3994224970,3720,3720,3725,3720,5182
|
|
20230706,150100,3974946565,3725,3735,3735,3725,4115
|
|
20230706,150000,3959602475,3730,3730,3730,3730,1117
|
|
20230706,145900,3955436065,3735,3735,3735,3730,650
|
|
20230706,145800,3953011035,3735,3735,3735,3730,1180
|
|
20230706,145700,3948606235,3735,3740,3760,3735,1123
|
|
20230706,145600,3944403235,3740,3720,3760,3720,6744
|
|
20230706,145500,3919243190,3720,3730,3730,3720,4228
|
|
20230706,145400,3903490665,3730,3725,3730,3725,7258
|
|
20230706,145300,3876449400,3725,3730,3735,3720,2604
|
|
20230706,145200,3866737785,3730,3750,3750,3715,21167
|
|
20230706,145100,3787821745,3750,3745,3750,3745,303
|
|
20230706,145000,3786686950,3750,3750,3750,3745,1787
|
|
20230706,144900,3779985715,3750,3745,3750,3745,1275
|
|
20230706,144800,3775204870,3745,3755,3755,3745,2170
|
|
20230706,144700,3767073405,3770,3750,3775,3745,1978
|
|
20230706,144600,3759655715,3755,3760,3760,3750,135
|
|
20230706,144500,3759149185,3755,3770,3770,3755,4812
|
|
20230706,144400,3741016310,3770,3770,3775,3770,787
|
|
20230706,144300,3738049105,3770,3770,3775,3770,3171
|
|
20230706,144200,3726084750,3775,3760,3775,3760,4812
|
|
20230706,144100,3707963855,3755,3755,3755,3755,586
|
|
20230706,144000,3705763425,3750,3760,3760,3750,1066
|
|
20230706,143900,3701759580,3760,3765,3765,3760,32
|
|
20230706,143800,3701639250,3765,3765,3765,3760,2710
|
|
20230706,143700,3691446905,3765,3760,3765,3760,161
|
|
20230706,143600,3690841210,3755,3755,3755,3745,2604
|
|
20230706,143500,3681077655,3750,3760,3760,3750,8815
|
|
20230706,143400,3648010285,3760,3770,3770,3755,16082
|
|
20230706,143300,3587566430,3770,3775,3775,3765,2006
|
|
20230706,143200,3580005745,3770,3775,3775,3770,3020
|
|
20230706,143100,3568618595,3770,3780,3780,3770,2454
|
|
20230706,143000,3559358620,3785,3770,3785,3770,1495
|
|
20230706,142900,3553719900,3770,3785,3790,3765,15042
|
|
20230706,142800,3496905275,3790,3790,3790,3790,145
|
|
20230706,142700,3496355725,3790,3795,3795,3790,1993
|
|
20230706,142600,3488802240,3795,3790,3795,3785,1290
|
|
20230706,142500,3483915235,3790,3790,3795,3785,749
|
|
20230706,142400,3481076855,3790,3790,3790,3785,1494
|
|
20230706,142300,3475415045,3790,3805,3805,3785,2223
|
|
20230706,142200,3466987050,3805,3785,3805,3785,4306
|
|
20230706,142100,3450664115,3785,3785,3785,3780,2134
|
|
20230706,142000,3442589220,3785,3790,3790,3785,7486
|
|
20230706,141900,3414244200,3795,3800,3800,3795,8965
|
|
20230706,141800,3380190315,3800,3810,3815,3800,8715
|
|
20230706,141700,3347033705,3810,3810,3815,3810,3199
|
|
20230706,141600,3334845470,3810,3815,3815,3810,1453
|
|
20230706,141500,3329309535,3815,3820,3825,3815,7502
|
|
20230706,141400,3300669125,3820,3825,3825,3820,2388
|
|
20230706,141300,3291537390,3820,3845,3845,3820,11399
|
|
20230706,141200,3247845530,3840,3820,3840,3820,8896
|
|
20230706,141100,3213754105,3820,3815,3825,3815,6203
|
|
20230706,141000,3190058225,3820,3815,3820,3810,5135
|
|
20230706,140900,3170444180,3810,3815,3825,3810,6470
|
|
20230706,140800,3145746730,3820,3815,3820,3805,6993
|
|
20230706,140700,3119101465,3815,3820,3830,3815,11495
|
|
20230706,140600,3075157565,3820,3825,3825,3815,4888
|
|
20230706,140500,3056485560,3820,3805,3825,3805,8032
|
|
20230706,140400,3025848075,3805,3815,3815,3805,2075
|
|
20230706,140300,3017936075,3815,3805,3815,3795,12353
|
|
20230706,140200,2970921730,3805,3820,3830,3800,43646
|
|
20230706,140100,2804554125,3820,3800,3820,3785,30166
|
|
20230706,140000,2689796265,3795,3795,3810,3775,23637
|
|
20230706,135900,2600119925,3795,3815,3820,3745,58210
|
|
20230706,135800,2379235735,3810,3750,3825,3750,60008
|
|
20230706,135700,2151087325,3765,3760,3765,3750,472
|
|
20230706,135600,2149314560,3765,3760,3765,3755,1703
|
|
20230706,135500,2142904945,3760,3750,3760,3750,1396
|
|
20230706,135400,2137662310,3755,3755,3755,3755,301
|
|
20230706,135300,2136532055,3755,3750,3755,3750,921
|
|
20230706,135200,2133077755,3750,3750,3755,3745,1146
|
|
20230706,135100,2128779595,3755,3740,3755,3740,1946
|
|
20230706,135000,2121490415,3740,3740,3740,3740,1000
|
|
20230706,134900,2117750415,3730,3735,3735,3730,64
|
|
20230706,134800,2117511690,3735,3740,3745,3735,1464
|
|
20230706,134700,2112037380,3740,3740,3740,3740,3831
|
|
20230706,134600,2097709440,3740,3720,3740,3720,1190
|
|
20230706,134500,2093266965,3740,3720,3740,3715,2411
|
|
20230706,134400,2084281105,3725,3725,3725,3710,11896
|
|
20230706,134300,2040076055,3725,3730,3730,3725,713
|
|
20230706,134200,2037417965,3730,3730,3730,3730,692
|
|
20230706,134100,2034836805,3735,3735,3735,3735,20
|
|
20230706,134000,2034762105,3735,3735,3735,3735,799
|
|
20230706,133900,2031777840,3735,3735,3735,3735,151
|
|
20230706,133800,2031213855,3735,3740,3740,3735,922
|
|
20230706,133700,2027766900,3745,3725,3745,3725,1308
|
|
20230706,133600,2022875275,3725,3735,3735,3725,7214
|
|
20230706,133500,1995932535,3735,3735,3735,3735,60
|
|
20230706,133400,1995708435,3735,3740,3740,3735,1446
|
|
20230706,133300,1990305395,3735,3725,3740,3720,3507
|
|
20230706,133200,1977210210,3730,3720,3730,3720,737
|
|
20230706,133100,1974464100,3720,3720,3720,3720,295
|
|
20230706,133000,1973366700,3720,3710,3720,3710,3186
|
|
20230706,132900,1961516945,3715,3715,3720,3715,614
|
|
20230706,132800,1959235375,3715,3720,3720,3715,543
|
|
20230706,132700,1957215465,3720,3720,3725,3720,1134
|
|
20230706,132600,1952996710,3720,3725,3725,3720,601
|
|
20230706,132500,1950759485,3730,3730,3730,3715,1789
|
|
20230706,132400,1944111805,3720,3715,3720,3715,5451
|
|
20230706,132300,1923859075,3715,3725,3730,3715,3655
|
|
20230706,132200,1910266920,3725,3725,3725,3720,1051
|
|
20230706,132100,1906354455,3730,3730,3735,3730,237
|
|
20230706,132000,1905470440,3730,3730,3730,3730,8
|
|
20230706,131900,1905440600,3735,3725,3735,3725,2212
|
|
20230706,131800,1897196795,3725,3735,3735,3725,3081
|
|
20230706,131700,1885691700,3735,3735,3740,3735,1111
|
|
20230706,131600,1881542105,3730,3735,3735,3730,151
|
|
20230706,131500,1880978265,3730,3755,3755,3730,2379
|
|
20230706,131400,1872095555,3745,3750,3755,3745,3321
|
|
20230706,131300,1859652220,3745,3745,3750,3740,586
|
|
20230706,131200,1857458385,3750,3735,3750,3735,4947
|
|
20230706,131100,1838974945,3725,3750,3755,3725,13038
|
|
20230706,131000,1790244350,3750,3760,3765,3750,8768
|
|
20230706,130900,1757297560,3765,3775,3780,3765,2764
|
|
20230706,130800,1746881190,3775,3775,3790,3775,4179
|
|
20230706,130700,1731087655,3775,3770,3775,3760,2583
|
|
20230706,130600,1721355880,3770,3770,3795,3765,11160
|
|
20230706,130500,1679145555,3775,3775,3775,3760,10941
|
|
20230706,130400,1637960990,3775,3760,3795,3760,19869
|
|
20230706,130300,1562660745,3760,3765,3800,3760,16872
|
|
20230706,130200,1498857755,3765,3755,3805,3755,25364
|
|
20230706,130100,1402958175,3755,3755,3760,3755,2707
|
|
20230706,130000,1392793135,3755,3760,3760,3755,1771
|
|
20230706,125900,1386141365,3760,3760,3760,3750,5742
|
|
20230706,125800,1364601845,3760,3750,3790,3750,15406
|
|
20230706,125700,1306386175,3750,3745,3750,3745,3
|
|
20230706,125600,1306374930,3750,3740,3755,3735,1728
|
|
20230706,125500,1299899815,3745,3745,3745,3745,89
|
|
20230706,125400,1299566510,3745,3730,3745,3730,1156
|
|
20230706,125300,1295245455,3740,3745,3750,3735,3554
|
|
20230706,125200,1281957230,3745,3750,3755,3740,2887
|
|
20230706,125100,1271136430,3760,3745,3760,3745,4156
|
|
20230706,125000,1255541345,3740,3740,3745,3725,7443
|
|
20230706,124900,1227766875,3745,3745,3755,3725,8739
|
|
20230706,124800,1195182020,3750,3770,3795,3750,27947
|
|
20230706,124700,1089967830,3770,3755,3775,3755,14519
|
|
20230706,124600,1035278125,3755,3780,3780,3740,21570
|
|
20230706,124500,954193095,3780,3740,3870,3735,50507
|
|
20230706,124400,762353985,3735,3720,3745,3720,3642
|
|
20230706,124300,748762655,3720,3720,3720,3720,452
|
|
20230706,124200,747081215,3715,3715,3715,3715,1867
|
|
20230706,124100,740145310,3715,3715,3715,3715,1684
|
|
20230706,124000,733889250,3715,3715,3720,3715,434
|
|
20230706,123900,732276935,3715,3720,3720,3715,500
|
|
20230706,123800,730417805,3725,3725,3725,3725,1167
|
|
20230706,123700,726070730,3725,3725,3735,3725,6793
|
|
20230706,123600,700702905,3725,3715,3725,3715,6562
|
|
20230706,123500,676294410,3715,3715,3715,3715,0
|
|
20230706,123400,676294410,3715,3715,3715,3715,585
|
|
20230706,123300,674121135,3710,3715,3715,3710,14
|
|
20230706,123200,674069175,3715,3715,3715,3715,79
|
|
20230706,123100,673775690,3715,3710,3715,3710,2002
|
|
20230706,123000,666346370,3715,3715,3715,3715,0
|
|
20230706,122900,666346370,3715,3715,3715,3715,2154
|
|
20230706,122800,658344260,3715,3715,3715,3715,0
|
|
20230706,122700,658344260,3715,3715,3715,3715,0
|
|
20230706,122600,658344260,3715,3715,3720,3715,685
|
|
20230706,122500,655796710,3720,3715,3720,3715,1190
|
|
20230706,122400,651370305,3715,3715,3715,3715,1119
|
|
20230706,122300,647213220,3715,3710,3715,3710,1206
|
|
20230706,122200,642735565,3710,3715,3715,3710,411
|
|
20230706,122100,641209035,3715,3715,3715,3715,431
|
|
20230706,122000,639607870,3715,3715,3715,3715,1201
|
|
20230706,121900,635146155,3715,3715,3715,3715,150
|
|
20230706,121800,634588905,3715,3715,3715,3715,0
|
|
20230706,121700,634588905,3715,3720,3720,3715,23
|
|
20230706,121600,634503360,3720,3720,3720,3720,0
|
|
20230706,121500,634503360,3720,3720,3720,3720,20
|
|
20230706,121400,634428960,3715,3715,3715,3715,1684
|
|
20230706,121300,628172900,3720,3720,3720,3720,1638
|
|
20230706,121200,622079540,3730,3730,3730,3730,0
|
|
20230706,121100,622079540,3730,3730,3730,3730,294
|
|
20230706,121000,620982920,3730,3720,3735,3720,4447
|
|
20230706,120900,604396495,3715,3715,3715,3715,0
|
|
20230706,120800,604396495,3715,3715,3715,3715,0
|
|
20230706,120700,604396495,3715,3715,3715,3715,4
|
|
20230706,120600,604381635,3715,3715,3715,3715,0
|
|
20230706,120500,604381635,3715,3715,3715,3715,0
|
|
20230706,120400,604381635,3715,3715,3715,3715,35
|
|
20230706,120300,604251610,3715,3715,3715,3715,120
|
|
20230706,120200,603805810,3715,3730,3730,3715,4277
|
|
20230706,120100,587900845,3730,3730,3730,3730,8
|
|
20230706,120000,587871005,3735,3735,3735,3735,0
|
|
20230706,115900,587871005,3735,3735,3735,3735,59
|
|
20230706,115800,587650640,3735,3735,3735,3735,30
|
|
20230706,115700,587538590,3735,3735,3735,3735,0
|
|
20230706,115600,587538590,3735,3735,3735,3735,46
|
|
20230706,115500,587366780,3730,3725,3730,3725,1918
|
|
20230706,115400,580216735,3730,3720,3730,3720,3501
|
|
20230706,115300,567187880,3720,3720,3720,3720,0
|
|
20230706,115200,567187880,3720,3720,3720,3720,39
|
|
20230706,115100,567042800,3715,3715,3715,3715,40
|
|
20230706,115000,566894200,3720,3720,3720,3720,38
|
|
20230706,114900,566752840,3715,3715,3715,3715,204
|
|
20230706,114800,565994980,3720,3720,3720,3720,39
|
|
20230706,114700,565849900,3715,3715,3715,3715,0
|
|
20230706,114600,565849900,3715,3720,3720,3715,78
|
|
20230706,114500,565559940,3720,3720,3720,3720,0
|
|
20230706,114400,565559940,3720,3720,3720,3720,39
|
|
20230706,114300,565414860,3720,3720,3720,3720,13
|
|
20230706,114200,565366500,3725,3725,3725,3725,38
|
|
20230706,114100,565224950,3720,3720,3720,3720,537
|
|
20230706,114000,563227310,3720,3720,3720,3720,14
|
|
20230706,113900,563175230,3720,3720,3720,3720,759
|
|
20230706,113800,560351750,3720,3720,3720,3720,2200
|
|
20230706,113700,552167750,3725,3725,3725,3725,38
|
|
20230706,113600,552026200,3720,3720,3720,3720,154
|
|
20230706,113500,551453320,3720,3720,3720,3720,769
|
|
20230706,113400,548592640,3720,3720,3720,3720,1
|
|
20230706,113300,548588920,3720,3720,3720,3720,567
|
|
20230706,113200,546479680,3720,3720,3720,3720,1430
|
|
20230706,113100,541160080,3725,3720,3725,3720,570
|
|
20230706,113000,539039485,3725,3725,3725,3725,50
|
|
20230706,112900,538853235,3725,3725,3725,3725,58
|
|
20230706,112800,538637185,3720,3720,3720,3720,50
|
|
20230706,112700,538451185,3720,3725,3725,3720,69
|
|
20230706,112600,538194210,3730,3720,3730,3720,3807
|
|
20230706,112500,524030580,3720,3720,3720,3720,115
|
|
20230706,112400,523602780,3720,3720,3720,3720,1
|
|
20230706,112300,523599060,3720,3720,3720,3720,49
|
|
20230706,112200,523416780,3715,3715,3715,3715,1926
|
|
20230706,112100,516261690,3720,3720,3720,3720,15
|
|
20230706,112000,516205890,3720,3720,3720,3720,38
|
|
20230706,111900,516064530,3715,3715,3715,3715,211
|
|
20230706,111800,515280665,3720,3720,3720,3720,44
|
|
20230706,111700,515116985,3720,3720,3720,3720,0
|
|
20230706,111600,515116985,3720,3720,3720,3720,39
|
|
20230706,111500,514971905,3720,3715,3720,3715,90
|
|
20230706,111400,514637530,3720,3715,3720,3715,783
|
|
20230706,111300,511727740,3715,3715,3715,3715,2389
|
|
20230706,111200,502852605,3720,3715,3720,3715,538
|
|
20230706,111100,500853745,3715,3715,3715,3715,621
|
|
20230706,111000,498546730,3720,3720,3720,3720,114
|
|
20230706,110900,498122650,3715,3715,3715,3715,0
|
|
20230706,110800,498122650,3715,3720,3720,3715,58
|
|
20230706,110700,497906990,3715,3715,3715,3715,0
|
|
20230706,110600,497906990,3715,3720,3720,3715,135
|
|
20230706,110500,497405270,3720,3720,3720,3720,67
|
|
20230706,110400,497156030,3715,3715,3715,3715,2
|
|
20230706,110300,497148600,3720,3720,3720,3720,38
|
|
20230706,110200,497007240,3720,3720,3720,3720,0
|
|
20230706,110100,497007240,3720,3720,3720,3720,49
|
|
20230706,110000,496824960,3720,3720,3720,3720,501
|
|
20230706,105900,494961240,3720,3720,3720,3720,2605
|
|
20230706,105800,485270640,3720,3720,3720,3720,0
|
|
20230706,105700,485270640,3720,3720,3720,3715,309
|
|
20230706,105600,484122160,3720,3720,3720,3720,0
|
|
20230706,105500,484122160,3720,3715,3720,3715,239
|
|
20230706,105400,483233085,3715,3715,3715,3715,500
|
|
20230706,105300,481375585,3720,3715,3720,3715,292
|
|
20230706,105200,480290610,3720,3720,3720,3720,0
|
|
20230706,105100,480290610,3720,3720,3720,3720,139
|
|
20230706,105000,479773530,3720,3720,3720,3720,0
|
|
20230706,104900,479773530,3720,3715,3720,3715,49
|
|
20230706,104800,479591300,3715,3720,3720,3715,321
|
|
20230706,104700,478398235,3720,3725,3725,3720,324
|
|
20230706,104600,477192765,3720,3720,3720,3720,468
|
|
20230706,104500,475451805,3720,3720,3720,3720,5
|
|
20230706,104400,475433205,3720,3725,3730,3715,314
|
|
20230706,104300,474263725,3725,3720,3725,3720,1629
|
|
20230706,104200,468202065,3720,3720,3720,3720,169
|
|
20230706,104100,467573385,3715,3715,3715,3715,0
|
|
20230706,104000,467573385,3715,3720,3720,3715,415
|
|
20230706,103900,466030590,3720,3720,3720,3715,212
|
|
20230706,103800,465242000,3720,3720,3720,3720,56
|
|
20230706,103700,465033680,3720,3725,3725,3720,581
|
|
20230706,103600,462871990,3725,3725,3725,3725,39
|
|
20230706,103500,462726715,3720,3725,3725,3720,255
|
|
20230706,103400,461777840,3720,3725,3725,3720,68
|
|
20230706,103300,461524690,3725,3725,3725,3725,0
|
|
20230706,103200,461524690,3725,3725,3725,3725,61
|
|
20230706,103100,461297465,3730,3730,3730,3730,0
|
|
20230706,103000,461297465,3730,3715,3730,3715,326
|
|
20230706,102900,460085535,3715,3710,3715,3710,138
|
|
20230706,102800,459572880,3710,3710,3710,3710,822
|
|
20230706,102700,456523260,3710,3705,3710,3705,139
|
|
20230706,102600,456008070,3705,3720,3720,3705,4807
|
|
20230706,102500,438160510,3725,3720,3725,3720,250
|
|
20230706,102400,437230320,3720,3720,3720,3720,500
|
|
20230706,102300,435370320,3725,3720,3725,3720,282
|
|
20230706,102200,434321085,3720,3720,3720,3720,178
|
|
20230706,102100,433658925,3720,3720,3725,3720,468
|
|
20230706,102000,431917760,3725,3725,3725,3725,10
|
|
20230706,101900,431880510,3725,3725,3725,3725,39
|
|
20230706,101800,431735235,3720,3725,3725,3720,157
|
|
20230706,101700,431151065,3725,3725,3725,3725,52
|
|
20230706,101600,430957365,3725,3715,3725,3715,3487
|
|
20230706,101500,417993340,3710,3710,3710,3710,1771
|
|
20230706,101400,411422930,3710,3710,3710,3710,0
|
|
20230706,101300,411422930,3710,3710,3710,3710,0
|
|
20230706,101200,411422930,3710,3710,3710,3710,313
|
|
20230706,101100,410261700,3710,3710,3715,3710,1334
|
|
20230706,101000,405309695,3710,3710,3710,3710,42
|
|
20230706,100900,405153875,3710,3710,3710,3710,42
|
|
20230706,100800,404998055,3710,3710,3710,3710,688
|
|
20230706,100700,402445575,3705,3705,3710,3705,2428
|
|
20230706,100600,393445385,3710,3705,3710,3705,679
|
|
20230706,100500,390929650,3705,3710,3710,3700,13140
|
|
20230706,100400,342256880,3710,3720,3720,3710,8764
|
|
20230706,100300,309674685,3720,3720,3720,3720,3
|
|
20230706,100200,309663525,3725,3725,3725,3725,10
|
|
20230706,100100,309626275,3725,3720,3725,3720,205
|
|
20230706,100000,308863500,3720,3720,3720,3720,0
|
|
20230706,095900,308863500,3720,3725,3725,3720,3547
|
|
20230706,095800,295658745,3725,3730,3730,3725,3158
|
|
20230706,095700,283883910,3730,3730,3730,3730,63
|
|
20230706,095600,283648920,3730,3730,3730,3730,1542
|
|
20230706,095500,277897260,3725,3725,3725,3725,183
|
|
20230706,095400,277215585,3725,3725,3725,3725,2563
|
|
20230706,095300,267668410,3730,3730,3730,3730,28
|
|
20230706,095200,267563970,3730,3730,3730,3730,0
|
|
20230706,095100,267563970,3730,3735,3735,3730,429
|
|
20230706,095000,265963550,3735,3735,3735,3735,50
|
|
20230706,094900,265776800,3730,3730,3730,3730,466
|
|
20230706,094800,264038620,3730,3730,3730,3730,145
|
|
20230706,094700,263497770,3730,3730,3735,3730,425
|
|
20230706,094600,261912495,3725,3725,3725,3725,1
|
|
20230706,094500,261908770,3725,3725,3725,3725,504
|
|
20230706,094400,260031370,3725,3725,3725,3725,35
|
|
20230706,094300,259900995,3725,3725,3725,3725,1001
|
|
20230706,094200,256172270,3725,3725,3725,3725,1
|
|
20230706,094100,256168545,3720,3720,3720,3720,470
|
|
20230706,094000,254420145,3720,3730,3730,3720,118
|
|
20230706,093900,253980655,3725,3730,3730,3715,20731
|
|
20230706,093800,176827820,3735,3735,3735,3735,0
|
|
20230706,093700,176827820,3735,3735,3735,3735,1
|
|
20230706,093600,176824085,3730,3730,3730,3730,0
|
|
20230706,093500,176824085,3730,3730,3730,3730,3396
|
|
20230706,093400,164157005,3735,3735,3735,3730,1337
|
|
20230706,093300,159164810,3735,3735,3735,3730,61
|
|
20230706,093200,158936985,3735,3735,3735,3735,569
|
|
20230706,093100,156811770,3735,3735,3735,3735,4
|
|
20230706,093000,156796830,3735,3735,3735,3735,18
|
|
20230706,092900,156729600,3735,3735,3735,3735,941
|
|
20230706,092800,153214965,3735,3735,3735,3735,1
|
|
20230706,092700,153211230,3730,3730,3730,3730,190
|
|
20230706,092600,152502530,3735,3735,3735,3735,100
|
|
20230706,092500,152129030,3730,3735,3735,3730,3431
|
|
20230706,092400,139325895,3735,3735,3735,3735,11
|
|
20230706,092300,139284810,3735,3740,3740,3735,1508
|
|
20230706,092200,133646235,3740,3735,3740,3735,1007
|
|
20230706,092100,129884125,3730,3725,3730,3720,1219
|
|
20230706,092000,125343870,3725,3720,3725,3720,885
|
|
20230706,091900,122049125,3720,3725,3725,3720,1535
|
|
20230706,091800,116338425,3720,3725,3725,3720,405
|
|
20230706,091700,114831790,3730,3725,3730,3725,294
|
|
20230706,091600,113735310,3725,3720,3725,3720,1014
|
|
20230706,091500,109958400,3715,3720,3725,3715,795
|
|
20230706,091400,107001475,3720,3720,3720,3720,1399
|
|
20230706,091300,101797195,3720,3720,3720,3720,2318
|
|
20230706,091200,93174235,3720,3720,3720,3720,1066
|
|
20230706,091100,89208715,3725,3725,3725,3725,1548
|
|
20230706,091000,83442415,3730,3735,3735,3730,572
|
|
20230706,090900,81308785,3735,3725,3735,3725,322
|
|
20230706,090800,80108470,3725,3730,3735,3725,330
|
|
20230706,090700,78878025,3730,3730,3730,3725,635
|
|
20230706,090600,76510545,3735,3750,3750,3735,284
|
|
20230706,090500,75449585,3745,3740,3750,3730,1151
|
|
20230706,090400,71140550,3725,3730,3735,3720,2881
|
|
20230706,090300,60388725,3720,3725,3725,3715,4796
|
|
20230706,090200,42540640,3725,3740,3740,3725,3524
|
|
20230706,090100,29389190,3740,3745,3750,3740,2383
|
|
20230706,090000,20471415,3750,3765,3765,3750,5446
|