595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185200,32764551320,5500,5500,5500,5500,58925
|
|
20230713,185100,32764551320,5500,5500,5500,5500,0
|
|
20230713,185000,32764551320,5500,5500,5500,5500,0
|
|
20230713,184900,32764551320,5500,5500,5500,5500,0
|
|
20230713,184800,32764551320,5500,5500,5500,5500,0
|
|
20230713,184700,32764551320,5500,5500,5500,5500,0
|
|
20230713,184600,32764551320,5500,5500,5500,5500,0
|
|
20230713,184500,32764551320,5500,5500,5500,5500,0
|
|
20230713,184400,32764551320,5500,5500,5500,5500,0
|
|
20230713,184300,32764551320,5500,5500,5500,5500,0
|
|
20230713,184200,32764551320,5500,5500,5500,5500,0
|
|
20230713,184100,32764551320,5500,5500,5500,5500,0
|
|
20230713,184000,32764551320,5500,5500,5500,5500,0
|
|
20230713,183900,32764551320,5500,5500,5500,5500,0
|
|
20230713,183800,32764551320,5500,5500,5500,5500,0
|
|
20230713,183700,32764551320,5500,5500,5500,5500,0
|
|
20230713,183600,32764551320,5500,5500,5500,5500,0
|
|
20230713,183500,32764551320,5500,5500,5500,5500,0
|
|
20230713,183400,32764551320,5500,5500,5500,5500,0
|
|
20230713,183300,32764551320,5500,5500,5500,5500,0
|
|
20230713,183200,32764551320,5500,5500,5500,5500,0
|
|
20230713,183100,32764551320,5500,5500,5500,5500,0
|
|
20230713,183000,32764551320,5500,5500,5500,5500,0
|
|
20230713,182900,32764551320,5500,5500,5500,5500,0
|
|
20230713,182800,32764551320,5500,5500,5500,5500,0
|
|
20230713,182700,32764551320,5500,5500,5500,5500,0
|
|
20230713,182600,32764551320,5500,5500,5500,5500,0
|
|
20230713,182500,32764551320,5500,5500,5500,5500,0
|
|
20230713,182400,32764551320,5500,5500,5500,5500,0
|
|
20230713,182300,32764551320,5500,5500,5500,5500,0
|
|
20230713,182200,32764551320,5500,5500,5500,5500,58925
|
|
20230713,182100,32764551320,5500,5500,5500,5500,0
|
|
20230713,182000,32764551320,5500,5500,5500,5500,0
|
|
20230713,181900,32764551320,5500,5500,5500,5500,0
|
|
20230713,181800,32764551320,5500,5500,5500,5500,0
|
|
20230713,181700,32764551320,5500,5500,5500,5500,0
|
|
20230713,181600,32764551320,5500,5500,5500,5500,0
|
|
20230713,181500,32764551320,5500,5500,5500,5500,0
|
|
20230713,181400,32764551320,5500,5500,5500,5500,0
|
|
20230713,181300,32764551320,5500,5500,5500,5500,0
|
|
20230713,181200,32764551320,5500,5500,5500,5500,0
|
|
20230713,181100,32764551320,5500,5500,5500,5500,0
|
|
20230713,181000,32764551320,5500,5500,5500,5500,0
|
|
20230713,180900,32764551320,5500,5500,5500,5500,0
|
|
20230713,180800,32764551320,5500,5500,5500,5500,0
|
|
20230713,180700,32764551320,5500,5500,5500,5500,0
|
|
20230713,180600,32764551320,5500,5500,5500,5500,0
|
|
20230713,180500,32764551320,5500,5500,5500,5500,0
|
|
20230713,180400,32764551320,5500,5500,5500,5500,0
|
|
20230713,180300,32764551320,5500,5500,5500,5500,0
|
|
20230713,180200,32764551320,5500,5500,5500,5500,0
|
|
20230713,180100,32764551320,5500,5500,5500,5500,0
|
|
20230713,180000,32764551320,5500,5500,5500,5500,0
|
|
20230713,175900,32764551320,5500,5500,5500,5500,0
|
|
20230713,175800,32764551320,5500,5500,5500,5500,0
|
|
20230713,175700,32764551320,5500,5500,5500,5500,0
|
|
20230713,175600,32764551320,5500,5500,5500,5500,0
|
|
20230713,175500,32764551320,5500,5500,5500,5500,0
|
|
20230713,175400,32764551320,5500,5500,5500,5500,0
|
|
20230713,175300,32764551320,5500,5500,5500,5500,0
|
|
20230713,175200,32764551320,5500,5500,5500,5500,58925
|
|
20230713,175100,32764551320,5500,5500,5500,5500,0
|
|
20230713,175000,32764551320,5500,5500,5500,5500,0
|
|
20230713,174900,32764551320,5500,5500,5500,5500,0
|
|
20230713,174800,32764551320,5500,5500,5500,5500,0
|
|
20230713,174700,32764551320,5500,5500,5500,5500,0
|
|
20230713,174600,32764551320,5500,5500,5500,5500,0
|
|
20230713,174500,32764551320,5500,5500,5500,5500,0
|
|
20230713,174400,32764551320,5500,5500,5500,5500,0
|
|
20230713,174300,32764551320,5500,5500,5500,5500,0
|
|
20230713,174200,32764551320,5500,5500,5500,5500,0
|
|
20230713,174100,32764551320,5500,5500,5500,5500,0
|
|
20230713,174000,32764551320,5500,5500,5500,5500,0
|
|
20230713,173900,32764551320,5500,5500,5500,5500,0
|
|
20230713,173800,32764551320,5500,5500,5500,5500,0
|
|
20230713,173700,32764551320,5500,5500,5500,5500,0
|
|
20230713,173600,32764551320,5500,5500,5500,5500,0
|
|
20230713,173500,32764551320,5500,5500,5500,5500,0
|
|
20230713,173400,32764551320,5500,5500,5500,5500,0
|
|
20230713,173300,32764551320,5500,5500,5500,5500,0
|
|
20230713,173200,32764551320,5500,5500,5500,5500,0
|
|
20230713,173100,32764551320,5500,5500,5500,5500,0
|
|
20230713,173000,32764551320,5500,5500,5500,5500,0
|
|
20230713,172900,32764551320,5500,5500,5500,5500,0
|
|
20230713,172800,32764551320,5500,5500,5500,5500,0
|
|
20230713,172700,32764551320,5500,5500,5500,5500,0
|
|
20230713,172600,32764551320,5500,5500,5500,5500,0
|
|
20230713,172500,32764551320,5500,5500,5500,5500,0
|
|
20230713,172400,32764551320,5500,5500,5500,5500,0
|
|
20230713,172300,32764551320,5500,5500,5500,5500,0
|
|
20230713,172200,32764551320,5500,5500,5500,5500,58925
|
|
20230713,172100,32764551320,5500,5500,5500,5500,0
|
|
20230713,172000,32764551320,5500,5500,5500,5500,0
|
|
20230713,171900,32764551320,5500,5500,5500,5500,0
|
|
20230713,171800,32764551320,5500,5500,5500,5500,0
|
|
20230713,171700,32764551320,5500,5500,5500,5500,0
|
|
20230713,171600,32764551320,5500,5500,5500,5500,0
|
|
20230713,171500,32764551320,5500,5500,5500,5500,0
|
|
20230713,171400,32764551320,5500,5500,5500,5500,0
|
|
20230713,171300,32764551320,5500,5500,5500,5500,0
|
|
20230713,171200,32764551320,5500,5500,5500,5500,0
|
|
20230713,171100,32764551320,5500,5500,5500,5500,0
|
|
20230713,171000,32764551320,5500,5500,5500,5500,0
|
|
20230713,170900,32764551320,5500,5500,5500,5500,0
|
|
20230713,170800,32764551320,5500,5500,5500,5500,0
|
|
20230713,170700,32764551320,5500,5500,5500,5500,0
|
|
20230713,170600,32764551320,5500,5500,5500,5500,0
|
|
20230713,170500,32764551320,5500,5500,5500,5500,0
|
|
20230713,170400,32764551320,5500,5500,5500,5500,0
|
|
20230713,170300,32764551320,5500,5500,5500,5500,0
|
|
20230713,170200,32764551320,5500,5500,5500,5500,0
|
|
20230713,170100,32764551320,5500,5500,5500,5500,0
|
|
20230713,170000,32764551320,5500,5500,5500,5500,0
|
|
20230713,165900,32764551320,5500,5500,5500,5500,0
|
|
20230713,165800,32764551320,5500,5500,5500,5500,0
|
|
20230713,165700,32764551320,5500,5500,5500,5500,0
|
|
20230713,165600,32764551320,5500,5500,5500,5500,0
|
|
20230713,165500,32764551320,5500,5500,5500,5500,0
|
|
20230713,165400,32764551320,5500,5500,5500,5500,0
|
|
20230713,165300,32764551320,5500,5500,5500,5500,0
|
|
20230713,165200,32764551320,5500,5500,5500,5500,58925
|
|
20230713,165100,32764551320,5500,5500,5500,5500,0
|
|
20230713,165000,32764551320,5500,5500,5500,5500,0
|
|
20230713,164900,32764551320,5500,5500,5500,5500,0
|
|
20230713,164800,32764551320,5500,5500,5500,5500,0
|
|
20230713,164700,32764551320,5500,5500,5500,5500,0
|
|
20230713,164600,32764551320,5500,5500,5500,5500,0
|
|
20230713,164500,32764551320,5500,5500,5500,5500,0
|
|
20230713,164400,32764551320,5500,5500,5500,5500,0
|
|
20230713,164300,32764551320,5500,5500,5500,5500,0
|
|
20230713,164200,32764551320,5500,5500,5500,5500,0
|
|
20230713,164100,32764551320,5500,5500,5500,5500,0
|
|
20230713,164000,32764551320,5500,5500,5500,5500,0
|
|
20230713,163900,32764551320,5500,5500,5500,5500,0
|
|
20230713,163800,32764551320,5500,5500,5500,5500,0
|
|
20230713,163700,32764551320,5500,5500,5500,5500,0
|
|
20230713,163600,32764551320,5500,5500,5500,5500,0
|
|
20230713,163500,32764551320,5500,5500,5500,5500,0
|
|
20230713,163400,32764551320,5500,5500,5500,5500,0
|
|
20230713,163300,32764551320,5500,5500,5500,5500,0
|
|
20230713,163200,32764551320,5500,5500,5500,5500,0
|
|
20230713,163100,32764551320,5500,5500,5500,5500,0
|
|
20230713,163000,32764551320,5500,5500,5500,5500,0
|
|
20230713,162900,32764551320,5500,5500,5500,5500,0
|
|
20230713,162800,32764551320,5500,5500,5500,5500,0
|
|
20230713,162700,32764551320,5500,5500,5500,5500,0
|
|
20230713,162600,32764551320,5500,5500,5500,5500,0
|
|
20230713,162500,32764551320,5500,5500,5500,5500,0
|
|
20230713,162400,32764551320,5500,5500,5500,5500,0
|
|
20230713,162300,32764551320,5500,5500,5500,5500,0
|
|
20230713,162200,32764551320,5500,5500,5500,5500,58925
|
|
20230713,162100,32764551320,5500,5500,5500,5500,0
|
|
20230713,162000,32764551320,5500,5500,5500,5500,0
|
|
20230713,161900,32764551320,5500,5500,5500,5500,0
|
|
20230713,161800,32764551320,5500,5500,5500,5500,0
|
|
20230713,161700,32764551320,5500,5500,5500,5500,0
|
|
20230713,161600,32764551320,5500,5500,5500,5500,0
|
|
20230713,161500,32764551320,5500,5500,5500,5500,0
|
|
20230713,161400,32764551320,5500,5500,5500,5500,0
|
|
20230713,161300,32764551320,5500,5500,5500,5500,0
|
|
20230713,161200,32764551320,5500,5500,5500,5500,0
|
|
20230713,161100,32764551320,5500,5500,5500,5500,0
|
|
20230713,161000,32764551320,5500,5500,5500,5500,0
|
|
20230713,160900,32764551320,5500,5500,5500,5500,0
|
|
20230713,160800,32764551320,5500,5500,5500,5500,0
|
|
20230713,160700,32764551320,5500,5500,5500,5500,0
|
|
20230713,160600,32764551320,5500,5500,5500,5500,0
|
|
20230713,160500,32764551320,5500,5500,5500,5500,0
|
|
20230713,160400,32764551320,5500,5500,5500,5500,0
|
|
20230713,160300,32764551320,5500,5500,5500,5500,0
|
|
20230713,160200,32764551320,5500,5500,5500,5500,0
|
|
20230713,160100,32764551320,5500,5500,5500,5500,0
|
|
20230713,160000,32764551320,5500,5500,5500,5500,0
|
|
20230713,155900,32764551320,5500,5500,5500,5500,0
|
|
20230713,155800,32764551320,5500,5500,5500,5500,0
|
|
20230713,155700,32764551320,5500,5500,5500,5500,0
|
|
20230713,155600,32764551320,5500,5500,5500,5500,0
|
|
20230713,155500,32764551320,5500,5500,5500,5500,0
|
|
20230713,155400,32764551320,5500,5500,5500,5500,0
|
|
20230713,155300,32764551320,5500,5500,5500,5500,0
|
|
20230713,155200,32764551320,5500,5500,5500,5500,58925
|
|
20230713,155100,32764551320,5500,5500,5500,5500,0
|
|
20230713,155000,32764551320,5500,5500,5500,5500,0
|
|
20230713,154900,32764551320,5500,5500,5500,5500,0
|
|
20230713,154800,32764551320,5500,5500,5500,5500,0
|
|
20230713,154700,32764551320,5500,5500,5500,5500,0
|
|
20230713,154600,32764551320,5500,5500,5500,5500,0
|
|
20230713,154500,32764551320,5500,5500,5500,5500,0
|
|
20230713,154400,32764551320,5500,5500,5500,5500,0
|
|
20230713,154300,32764551320,5500,5500,5500,5500,0
|
|
20230713,154200,32764551320,5500,5500,5500,5500,0
|
|
20230713,154100,32764551320,5500,5500,5500,5500,0
|
|
20230713,154000,32764551320,5500,5500,5500,5500,0
|
|
20230713,153900,32764551320,5500,5500,5500,5500,0
|
|
20230713,153800,32764551320,5500,5500,5500,5500,0
|
|
20230713,153700,32764551320,5500,5500,5500,5500,0
|
|
20230713,153600,32764551320,5500,5500,5500,5500,0
|
|
20230713,153500,32764551320,5500,5500,5500,5500,0
|
|
20230713,153400,32764551320,5500,5500,5500,5500,0
|
|
20230713,153300,32764551320,5500,5500,5500,5500,0
|
|
20230713,153200,32764551320,5500,5500,5500,5500,0
|
|
20230713,153100,32764551320,5500,5500,5500,5500,0
|
|
20230713,153000,32764551320,5500,5500,5500,5500,58925
|
|
20230713,152900,32440463820,5550,5550,5550,5550,0
|
|
20230713,152800,32440463820,5550,5550,5550,5550,0
|
|
20230713,152700,32440463820,5550,5550,5550,5550,0
|
|
20230713,152600,32440463820,5550,5550,5550,5550,0
|
|
20230713,152500,32440463820,5550,5550,5550,5550,0
|
|
20230713,152400,32440463820,5550,5550,5550,5550,0
|
|
20230713,152300,32440463820,5550,5550,5550,5550,0
|
|
20230713,152200,32440463820,5550,5550,5550,5550,0
|
|
20230713,152100,32440463820,5550,5550,5550,5550,0
|
|
20230713,152000,32440463820,5550,5550,5550,5550,0
|
|
20230713,151900,32440463820,5550,5560,5590,5530,18128
|
|
20230713,151800,32339705150,5560,5550,5560,5510,25232
|
|
20230713,151700,32200185770,5530,5580,5590,5520,26564
|
|
20230713,151600,32052685590,5580,5550,5590,5550,16403
|
|
20230713,151500,31961345150,5550,5610,5610,5550,12683
|
|
20230713,151400,31890566650,5610,5630,5630,5590,9834
|
|
20230713,151300,31835411090,5630,5610,5650,5610,20861
|
|
20230713,151200,31717871620,5610,5590,5610,5560,21565
|
|
20230713,151100,31597537890,5600,5620,5640,5590,10415
|
|
20230713,151000,31539160180,5620,5660,5660,5580,22964
|
|
20230713,150900,31410433230,5640,5670,5690,5630,12718
|
|
20230713,150800,31338549220,5680,5650,5720,5650,12314
|
|
20230713,150700,31268771190,5650,5700,5730,5600,32752
|
|
20230713,150600,31083737260,5700,5740,5750,5660,24207
|
|
20230713,150500,30945931620,5750,5760,5770,5700,27062
|
|
20230713,150400,30790943070,5770,5830,5830,5720,29146
|
|
20230713,150300,30622998210,5800,5830,5840,5790,14241
|
|
20230713,150200,30540193480,5830,5850,5860,5790,38492
|
|
20230713,150100,30316261140,5850,5850,5870,5780,46014
|
|
20230713,150000,30047664660,5850,6020,6020,5740,66045
|
|
20230713,145900,29658554310,6010,6020,6070,6000,13315
|
|
20230713,145800,29578339910,6020,6090,6110,6000,17724
|
|
20230713,145700,29471020790,6110,5980,6110,5960,34384
|
|
20230713,145600,29263552810,5980,6030,6040,5920,70944
|
|
20230713,145500,28839398880,6040,6020,6050,6000,52512
|
|
20230713,145400,28523472000,6010,6070,6120,6000,56790
|
|
20230713,145300,28179260820,6070,6230,6250,6030,126912
|
|
20230713,145200,27397833020,6210,6120,6260,6100,196288
|
|
20230713,145100,26179101830,6130,6130,6150,6090,45887
|
|
20230713,145000,25897778090,6130,6130,6190,6040,113264
|
|
20230713,144900,25204326240,6150,6070,6170,6040,81063
|
|
20230713,144800,24708663940,6060,6160,6180,6000,155829
|
|
20230713,144700,23755696460,6150,6070,6160,6040,127962
|
|
20230713,144600,22976700240,6070,5980,6070,5930,116159
|
|
20230713,144500,22280176500,5960,5860,5990,5840,78233
|
|
20230713,144400,21817382980,5860,5660,5890,5650,54405
|
|
20230713,144300,21501377730,5660,5630,5730,5610,7024
|
|
20230713,144200,21461797230,5620,5730,5730,5610,4263
|
|
20230713,144100,21437674880,5740,5670,5740,5670,1065
|
|
20230713,144000,21431609400,5670,5680,5700,5670,1972
|
|
20230713,143900,21420395190,5690,5710,5710,5690,2367
|
|
20230713,143800,21406908470,5710,5790,5790,5610,8407
|
|
20230713,143700,21358825130,5790,5670,5790,5670,17488
|
|
20230713,143600,21258379530,5710,5640,5720,5590,9730
|
|
20230713,143500,21203631270,5640,5680,5680,5620,5004
|
|
20230713,143400,21175340160,5680,5750,5750,5680,3271
|
|
20230713,143300,21156684970,5750,5680,5770,5680,6312
|
|
20230713,143200,21120583570,5690,5750,5750,5670,15250
|
|
20230713,143100,21033549320,5750,5780,5780,5730,7545
|
|
20230713,143000,20990094570,5760,5740,5800,5720,24321
|
|
20230713,142900,20849667960,5740,5720,5750,5700,7416
|
|
20230713,142800,20807203390,5710,5750,5750,5700,4906
|
|
20230713,142700,20779099020,5710,5670,5870,5660,36460
|
|
20230713,142600,20567764500,5680,5730,5730,5610,8004
|
|
20230713,142500,20522509900,5730,5680,5730,5660,1869
|
|
20230713,142400,20511888380,5690,5700,5760,5680,2728
|
|
20230713,142300,20496259490,5680,5700,5700,5680,456
|
|
20230713,142200,20493666940,5730,5710,5750,5680,3993
|
|
20230713,142100,20470921080,5710,5710,5710,5650,4499
|
|
20230713,142000,20445337990,5750,5720,5760,5670,7353
|
|
20230713,141900,20403399680,5720,5780,5780,5720,2445
|
|
20230713,141800,20389349050,5780,5740,5790,5740,1714
|
|
20230713,141700,20379458010,5740,5770,5770,5740,2587
|
|
20230713,141600,20364588320,5770,5740,5770,5740,1316
|
|
20230713,141500,20357029410,5740,5780,5830,5740,9850
|
|
20230713,141400,20300130910,5790,5770,5800,5750,2257
|
|
20230713,141300,20287130850,5770,5760,5810,5750,6685
|
|
20230713,141200,20248550810,5760,5800,5850,5760,8004
|
|
20230713,141100,20202153280,5800,5770,5850,5740,16041
|
|
20230713,141000,20109477820,5770,5830,5890,5740,36799
|
|
20230713,140900,19894691370,5830,5730,5890,5720,46221
|
|
20230713,140800,19624974630,5730,5730,5800,5720,7550
|
|
20230713,140700,19581426530,5730,5810,5830,5700,16166
|
|
20230713,140600,19488104550,5810,5750,5830,5710,27895
|
|
20230713,140500,19326211600,5750,5760,5820,5640,35833
|
|
20230713,140400,19120288330,5760,5700,5810,5680,40504
|
|
20230713,140300,18887231100,5700,5650,5700,5630,21217
|
|
20230713,140200,18766932230,5670,5520,5670,5470,19730
|
|
20230713,140100,18657012290,5520,5470,5530,5470,11246
|
|
20230713,140000,18595158470,5470,5440,5480,5400,21790
|
|
20230713,135900,18476566370,5410,5520,5520,5400,31060
|
|
20230713,135800,18307845540,5520,5560,5590,5500,26567
|
|
20230713,135700,18161027060,5560,5650,5650,5560,19373
|
|
20230713,135600,18052418180,5650,5710,5710,5640,10741
|
|
20230713,135500,17991376480,5700,5700,5710,5670,2459
|
|
20230713,135400,17977371130,5680,5650,5710,5640,5420
|
|
20230713,135300,17946583850,5640,5690,5690,5570,24222
|
|
20230713,135200,17810076660,5690,5720,5720,5680,19003
|
|
20230713,135100,17701756610,5720,5770,5770,5720,8496
|
|
20230713,135000,17652994860,5770,5770,5810,5770,1034
|
|
20230713,134900,17647007270,5770,5790,5810,5750,6065
|
|
20230713,134800,17611996800,5810,5790,5820,5760,4801
|
|
20230713,134700,17584170850,5760,5780,5790,5740,5952
|
|
20230713,134600,17549898780,5810,5790,5840,5780,9336
|
|
20230713,134500,17495713000,5780,5830,5850,5750,4632
|
|
20230713,134400,17468921430,5790,5820,5850,5770,4933
|
|
20230713,134300,17440309000,5820,5740,5870,5730,15094
|
|
20230713,134200,17352521730,5740,5760,5800,5730,10704
|
|
20230713,134100,17290843830,5760,5770,5780,5730,18821
|
|
20230713,134000,17182560080,5780,5810,5810,5760,12319
|
|
20230713,133900,17111396700,5800,5890,5890,5780,24339
|
|
20230713,133800,16969194980,5880,5820,5900,5800,33194
|
|
20230713,133700,16774388590,5820,5780,5830,5710,21647
|
|
20230713,133600,16649792630,5770,5790,5800,5760,3034
|
|
20230713,133500,16632234880,5790,5780,5820,5730,11895
|
|
20230713,133400,16563587960,5780,5830,5830,5780,15102
|
|
20230713,133300,16475899570,5840,5850,5860,5800,21308
|
|
20230713,133200,16351705320,5860,5760,5870,5740,28765
|
|
20230713,133100,16184327690,5770,5770,5810,5760,4962
|
|
20230713,133000,16155613260,5770,5760,5820,5750,5996
|
|
20230713,132900,16120982490,5760,5830,5840,5740,26894
|
|
20230713,132800,15965328300,5830,5800,5850,5780,7811
|
|
20230713,132700,15919971800,5800,5830,5870,5750,23811
|
|
20230713,132600,15781771780,5840,5850,5890,5830,16409
|
|
20230713,132500,15685711920,5850,5800,5930,5790,62030
|
|
20230713,132400,15321786940,5800,5770,5830,5730,17200
|
|
20230713,132300,15222372620,5770,5800,5860,5760,14219
|
|
20230713,132200,15139831000,5800,5890,5890,5780,34235
|
|
20230713,132100,14939825270,5870,5750,5910,5740,148415
|
|
20230713,132000,14076498490,5760,5690,5780,5690,15283
|
|
20230713,131900,13988832140,5690,5680,5710,5680,12722
|
|
20230713,131800,13916425460,5690,5720,5740,5680,22686
|
|
20230713,131700,13787082440,5730,5720,5750,5700,6308
|
|
20230713,131600,13750964190,5730,5690,5760,5670,25930
|
|
20230713,131500,13602731140,5700,5680,5750,5660,28325
|
|
20230713,131400,13441067000,5660,5740,5750,5610,76835
|
|
20230713,131300,13004535990,5730,5710,5750,5690,31367
|
|
20230713,131200,12824829080,5690,5740,5740,5680,24688
|
|
20230713,131100,12683931180,5740,5820,5860,5680,74582
|
|
20230713,131000,12254633810,5850,5880,5880,5800,35687
|
|
20230713,130900,12046269420,5880,5920,5960,5820,32608
|
|
20230713,130800,11854219690,5930,5910,5970,5870,23716
|
|
20230713,130700,11714096030,5920,5970,6040,5870,37094
|
|
20230713,130600,11493649360,5980,6020,6030,5940,41196
|
|
20230713,130500,11246977520,6020,6020,6060,5990,41970
|
|
20230713,130400,10993965370,6030,6020,6110,5980,83851
|
|
20230713,130300,10485004480,6020,6000,6090,5980,56629
|
|
20230713,130200,10143098640,5990,6000,6060,5940,41457
|
|
20230713,130100,9893927400,6010,6080,6110,5990,107357
|
|
20230713,130000,9244616670,6080,5850,6090,5830,141955
|
|
20230713,125900,8392539240,5860,5830,5940,5760,62011
|
|
20230713,125800,8030554920,5830,5870,5890,5770,67433
|
|
20230713,125700,7637939790,5860,5830,5890,5830,31747
|
|
20230713,125600,7452110450,5840,5880,6020,5840,69712
|
|
20230713,125500,7038263250,5900,5930,5980,5850,48108
|
|
20230713,125400,6753236780,5940,5860,5990,5860,73654
|
|
20230713,125300,6316350740,5870,5950,5990,5830,70428
|
|
20230713,125200,5901755300,5970,6040,6050,5900,79335
|
|
20230713,125100,5427989050,6040,6020,6070,5960,85769
|
|
20230713,125000,4912244180,6020,6010,6200,5970,135632
|
|
20230713,124900,4088014540,6020,5990,6110,5920,238114
|
|
20230713,124800,2657233180,5990,5990,5990,5990,0
|
|
20230713,124700,2657233180,5990,5990,5990,5990,0
|
|
20230713,124600,2657233180,5990,5370,5990,5360,143679
|
|
20230713,124500,1834093510,5410,5290,5590,5250,58631
|
|
20230713,124400,1514239470,5290,5120,5290,5120,18566
|
|
20230713,124300,1417522150,5150,5150,5180,5110,9402
|
|
20230713,124200,1369235190,5150,5220,5230,5150,10873
|
|
20230713,124100,1312835850,5220,5210,5230,5180,10449
|
|
20230713,124000,1258428910,5240,5170,5240,5160,15500
|
|
20230713,123900,1178032390,5170,5320,5460,5120,63470
|
|
20230713,123800,844916640,5300,5450,5580,5290,82941
|
|
20230713,123700,392696830,5520,5520,5520,5520,0
|
|
20230713,123600,392696830,5520,5400,5520,5350,23770
|
|
20230713,123500,262751910,5350,5230,5470,5230,12479
|
|
20230713,123400,195741750,5220,5290,5290,5180,2984
|
|
20230713,123300,180191220,5290,5250,5380,5200,9639
|
|
20230713,123200,129375620,5250,5070,5260,5070,6262
|
|
20230713,123100,97147660,5060,5060,5060,5060,0
|
|
20230713,123000,97147660,5060,5060,5060,5060,0
|
|
20230713,122900,97147660,5060,5010,5070,5010,4007
|
|
20230713,122800,76883660,5000,5000,5000,5000,0
|
|
20230713,122700,76883660,5000,5000,5000,5000,403
|
|
20230713,122600,74868660,5010,5010,5010,5010,0
|
|
20230713,122500,74868660,5010,5010,5010,5010,0
|
|
20230713,122400,74868660,5010,5010,5010,5010,0
|
|
20230713,122300,74868660,5010,5010,5010,5010,0
|
|
20230713,122200,74868660,5010,5010,5010,5010,0
|
|
20230713,122100,74868660,5010,5010,5010,5010,6
|
|
20230713,122000,74838600,5010,5010,5010,5010,0
|
|
20230713,121900,74838600,5010,5010,5010,5010,0
|
|
20230713,121800,74838600,5010,5010,5010,5010,100
|
|
20230713,121700,74337600,5010,5010,5010,5010,0
|
|
20230713,121600,74337600,5010,5010,5010,5010,0
|
|
20230713,121500,74337600,5010,5010,5010,5010,0
|
|
20230713,121400,74337600,5010,5010,5010,5010,5
|
|
20230713,121300,74312550,5010,5010,5010,5010,0
|
|
20230713,121200,74312550,5010,5010,5010,5010,9
|
|
20230713,121100,74267460,5010,5010,5010,5010,0
|
|
20230713,121000,74267460,5010,5010,5010,5010,8
|
|
20230713,120900,74227380,5010,5010,5010,5010,373
|
|
20230713,120800,72358650,5020,5020,5020,5020,2
|
|
20230713,120700,72348610,5030,5030,5030,5030,100
|
|
20230713,120600,71845610,5010,5010,5010,5010,1
|
|
20230713,120500,71840600,5040,5040,5040,5040,0
|
|
20230713,120400,71840600,5040,5040,5040,5040,0
|
|
20230713,120300,71840600,5040,5040,5040,5040,100
|
|
20230713,120200,71336600,5000,5040,5040,5000,1061
|
|
20230713,120100,66013830,5060,5060,5060,5060,0
|
|
20230713,120000,66013830,5060,5060,5060,5060,0
|
|
20230713,115900,66013830,5060,5050,5060,5050,300
|
|
20230713,115800,64496320,5050,5050,5050,5050,426
|
|
20230713,115700,62345020,5040,5040,5040,5040,135
|
|
20230713,115600,61664620,5040,5040,5040,5040,0
|
|
20230713,115500,61664620,5040,5040,5040,5040,0
|
|
20230713,115400,61664620,5040,5040,5040,5040,0
|
|
20230713,115300,61664620,5040,5040,5040,5040,0
|
|
20230713,115200,61664620,5040,5030,5040,5030,158
|
|
20230713,115100,60868310,5030,5030,5030,5030,120
|
|
20230713,115000,60264710,5020,5020,5020,5020,149
|
|
20230713,114900,59516730,5020,5020,5020,5020,0
|
|
20230713,114800,59516730,5020,5020,5020,5020,0
|
|
20230713,114700,59516730,5020,5020,5020,5020,0
|
|
20230713,114600,59516730,5020,5020,5020,5020,0
|
|
20230713,114500,59516730,5020,5020,5020,5020,0
|
|
20230713,114400,59516730,5020,5020,5020,5020,0
|
|
20230713,114300,59516730,5020,5020,5020,5020,0
|
|
20230713,114200,59516730,5020,5020,5020,5020,0
|
|
20230713,114100,59516730,5020,5020,5020,5020,102
|
|
20230713,114000,59004690,5020,5020,5020,5020,0
|
|
20230713,113900,59004690,5020,5020,5020,5020,14
|
|
20230713,113800,58934410,5020,5020,5020,5020,0
|
|
20230713,113700,58934410,5020,5020,5020,5020,100
|
|
20230713,113600,58432410,5020,5020,5020,5020,0
|
|
20230713,113500,58432410,5020,5020,5020,5020,0
|
|
20230713,113400,58432410,5020,5020,5020,5020,1
|
|
20230713,113300,58427390,5020,5020,5020,5020,0
|
|
20230713,113200,58427390,5020,5020,5020,5020,0
|
|
20230713,113100,58427390,5020,5020,5020,5020,0
|
|
20230713,113000,58427390,5020,5020,5020,5020,227
|
|
20230713,112900,57287850,5020,5010,5020,5010,40
|
|
20230713,112800,57087350,5000,5000,5000,5000,102
|
|
20230713,112700,56577350,5000,5000,5000,5000,100
|
|
20230713,112600,56077350,5010,5010,5010,5010,0
|
|
20230713,112500,56077350,5010,5010,5010,5010,151
|
|
20230713,112400,55320840,5000,5000,5000,5000,100
|
|
20230713,112300,54820840,4995,4995,4995,4995,90
|
|
20230713,112200,54371290,4995,4995,4995,4995,0
|
|
20230713,112100,54371290,4995,4995,4995,4995,0
|
|
20230713,112000,54371290,4995,4995,4995,4995,2
|
|
20230713,111900,54361300,4970,4970,4970,4970,0
|
|
20230713,111800,54361300,4970,4970,4970,4970,0
|
|
20230713,111700,54361300,4970,4970,4970,4970,0
|
|
20230713,111600,54361300,4970,4970,4970,4970,0
|
|
20230713,111500,54361300,4970,4970,4970,4970,0
|
|
20230713,111400,54361300,4970,4970,4970,4970,0
|
|
20230713,111300,54361300,4970,4970,4970,4970,0
|
|
20230713,111200,54361300,4970,4970,4970,4970,0
|
|
20230713,111100,54361300,4970,4970,4970,4970,0
|
|
20230713,111000,54361300,4970,4970,4970,4970,0
|
|
20230713,110900,54361300,4970,4970,4970,4970,9
|
|
20230713,110800,54316570,4995,4995,4995,4995,0
|
|
20230713,110700,54316570,4995,4995,4995,4995,0
|
|
20230713,110600,54316570,4995,4995,4995,4995,0
|
|
20230713,110500,54316570,4995,4995,4995,4995,0
|
|
20230713,110400,54316570,4995,4995,4995,4995,0
|
|
20230713,110300,54316570,4995,4995,4995,4995,0
|
|
20230713,110200,54316570,4995,4995,4995,4995,0
|
|
20230713,110100,54316570,4995,5000,5000,4995,40
|
|
20230713,110000,54116590,4970,4970,4970,4970,0
|
|
20230713,105900,54116590,4970,4970,4970,4970,600
|
|
20230713,105800,51134590,4970,4970,4970,4970,456
|
|
20230713,105700,48868270,4970,4970,4970,4970,0
|
|
20230713,105600,48868270,4970,4970,4970,4970,0
|
|
20230713,105500,48868270,4970,4970,4970,4970,47
|
|
20230713,105400,48634680,4970,4970,4970,4970,1459
|
|
20230713,105300,41383450,4970,4970,4970,4970,0
|
|
20230713,105200,41383450,4970,4970,4970,4970,0
|
|
20230713,105100,41383450,4970,4970,4970,4970,0
|
|
20230713,105000,41383450,4970,4970,4970,4970,0
|
|
20230713,104900,41383450,4970,4970,4970,4970,100
|
|
20230713,104800,40886450,4970,4970,4970,4970,0
|
|
20230713,104700,40886450,4970,4970,4970,4970,0
|
|
20230713,104600,40886450,4970,4970,4970,4970,0
|
|
20230713,104500,40886450,4970,4970,4970,4970,0
|
|
20230713,104400,40886450,4970,4970,4970,4970,0
|
|
20230713,104300,40886450,4970,4970,4970,4970,0
|
|
20230713,104200,40886450,4970,4970,4970,4970,58
|
|
20230713,104100,40598190,5000,5000,5000,5000,0
|
|
20230713,104000,40598190,5000,5000,5000,5000,1
|
|
20230713,103900,40593190,5000,4975,5000,4970,101
|
|
20230713,103800,40091180,4975,4975,4975,4975,0
|
|
20230713,103700,40091180,4975,4975,4975,4975,0
|
|
20230713,103600,40091180,4975,4975,4975,4975,0
|
|
20230713,103500,40091180,4975,4975,4975,4975,192
|
|
20230713,103400,39135980,4970,4970,4970,4970,0
|
|
20230713,103300,39135980,4970,4970,4970,4970,0
|
|
20230713,103200,39135980,4970,4970,4970,4970,50
|
|
20230713,103100,38887480,4970,4975,4975,4970,100
|
|
20230713,103000,38390450,4970,4970,4970,4970,0
|
|
20230713,102900,38390450,4970,4970,4970,4970,0
|
|
20230713,102800,38390450,4970,4975,4975,4970,833
|
|
20230713,102700,34250335,5000,5000,5000,5000,0
|
|
20230713,102600,34250335,5000,5000,5000,5000,0
|
|
20230713,102500,34250335,5000,5000,5000,5000,0
|
|
20230713,102400,34250335,5000,5000,5000,5000,0
|
|
20230713,102300,34250335,5000,5000,5000,5000,0
|
|
20230713,102200,34250335,5000,5000,5000,5000,0
|
|
20230713,102100,34250335,5000,5000,5000,5000,0
|
|
20230713,102000,34250335,5000,5000,5000,5000,0
|
|
20230713,101900,34250335,5000,5000,5000,5000,0
|
|
20230713,101800,34250335,5000,5000,5000,5000,0
|
|
20230713,101700,34250335,5000,5000,5000,5000,0
|
|
20230713,101600,34250335,5000,5000,5000,5000,0
|
|
20230713,101500,34250335,5000,5000,5000,5000,1
|
|
20230713,101400,34245335,4970,4970,4970,4970,0
|
|
20230713,101300,34245335,4970,4970,4970,4970,0
|
|
20230713,101200,34245335,4970,4970,4970,4970,0
|
|
20230713,101100,34245335,4970,4970,4970,4970,0
|
|
20230713,101000,34245335,4970,4970,4970,4970,0
|
|
20230713,100900,34245335,4970,4970,4970,4970,0
|
|
20230713,100800,34245335,4970,4970,4970,4970,0
|
|
20230713,100700,34245335,4970,4970,4970,4970,0
|
|
20230713,100600,34245335,4970,4985,4985,4970,303
|
|
20230713,100500,32739320,4985,4985,4985,4985,1
|
|
20230713,100400,32734335,4985,4985,4985,4985,0
|
|
20230713,100300,32734335,4985,4970,4985,4970,730
|
|
20230713,100200,29101570,4965,4965,4965,4965,0
|
|
20230713,100100,29101570,4965,4965,4965,4965,50
|
|
20230713,100000,28853320,4965,4965,4965,4965,0
|
|
20230713,095900,28853320,4965,4965,4965,4965,200
|
|
20230713,095800,27860320,4960,4960,4960,4960,0
|
|
20230713,095700,27860320,4960,4960,4960,4960,0
|
|
20230713,095600,27860320,4960,4960,4960,4960,0
|
|
20230713,095500,27860320,4960,4960,4960,4960,0
|
|
20230713,095400,27860320,4960,4960,4960,4960,0
|
|
20230713,095300,27860320,4960,4970,4970,4960,159
|
|
20230713,095200,27070700,4970,4970,4970,4970,0
|
|
20230713,095100,27070700,4970,4970,4970,4970,0
|
|
20230713,095000,27070700,4970,4970,4970,4970,0
|
|
20230713,094900,27070700,4970,4970,4970,4970,0
|
|
20230713,094800,27070700,4970,4970,4970,4970,0
|
|
20230713,094700,27070700,4970,4975,4975,4970,150
|
|
20230713,094600,26324695,4975,4975,4975,4975,0
|
|
20230713,094500,26324695,4975,4985,4985,4975,183
|
|
20230713,094400,25413950,4990,4990,4990,4990,0
|
|
20230713,094300,25413950,4990,4990,4990,4990,6
|
|
20230713,094200,25384010,4990,4990,4990,4990,1
|
|
20230713,094100,25379020,4985,4990,4990,4985,100
|
|
20230713,094000,24880495,5010,5010,5010,5010,13
|
|
20230713,093900,24815365,5010,5010,5010,5010,0
|
|
20230713,093800,24815365,5010,5010,5010,5010,20
|
|
20230713,093700,24715165,5010,5010,5010,5010,3
|
|
20230713,093600,24700135,4990,4990,4990,4990,0
|
|
20230713,093500,24700135,4990,4990,4990,4990,20
|
|
20230713,093400,24600335,5010,5010,5010,5010,0
|
|
20230713,093300,24600335,5010,5010,5010,5010,4
|
|
20230713,093200,24580295,5020,5020,5020,5020,0
|
|
20230713,093100,24580295,5020,5020,5020,5020,0
|
|
20230713,093000,24580295,5020,5020,5020,5020,0
|
|
20230713,092900,24580295,5020,5020,5020,5020,0
|
|
20230713,092800,24580295,5020,5020,5020,5020,0
|
|
20230713,092700,24580295,5020,5020,5020,5020,0
|
|
20230713,092600,24580295,5020,5020,5020,5020,0
|
|
20230713,092500,24580295,5020,5020,5020,5020,0
|
|
20230713,092400,24580295,5020,5020,5020,5020,0
|
|
20230713,092300,24580295,5020,5020,5020,5020,0
|
|
20230713,092200,24580295,5020,5020,5020,5020,2
|
|
20230713,092100,24570255,5040,5000,5040,5000,2338
|
|
20230713,092000,12821855,5000,5000,5030,5000,2003
|
|
20230713,091900,2767345,5000,4990,5000,4990,87
|
|
20230713,091800,2333170,4990,4990,4990,4990,3
|
|
20230713,091700,2318200,4990,4990,4990,4990,0
|
|
20230713,091600,2318200,4990,4990,4990,4990,0
|
|
20230713,091500,2318200,4990,4990,4990,4990,0
|
|
20230713,091400,2318200,4990,4990,4990,4990,0
|
|
20230713,091300,2318200,4990,4990,4990,4990,0
|
|
20230713,091200,2318200,4990,4970,4990,4970,81
|
|
20230713,091100,1915490,4970,4970,4970,4970,8
|
|
20230713,091000,1875730,4970,4970,4970,4970,0
|
|
20230713,090900,1875730,4970,4970,4970,4970,0
|
|
20230713,090800,1875730,4970,4970,4970,4970,0
|
|
20230713,090700,1875730,4970,4970,4970,4970,0
|
|
20230713,090600,1875730,4970,4970,4970,4970,0
|
|
20230713,090500,1875730,4970,4975,4975,4970,19
|
|
20230713,090400,1781285,4975,4985,4985,4975,144
|
|
20230713,090300,1064355,4985,4985,4985,4985,8
|
|
20230713,090200,1024475,4990,4995,4995,4985,105
|
|
20230713,090100,501030,4995,5000,5000,4995,39
|
|
20230713,090000,306220,5020,5020,5020,5020,61
|