632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192900,6401108260,4810,4810,4810,4810,7126
|
|
20230705,192800,6401108260,4810,4810,4810,4810,0
|
|
20230705,192700,6401108260,4810,4810,4810,4810,0
|
|
20230705,192600,6401108260,4810,4810,4810,4810,0
|
|
20230705,192500,6401108260,4810,4810,4810,4810,0
|
|
20230705,192400,6401108260,4810,4810,4810,4810,0
|
|
20230705,192300,6401108260,4810,4810,4810,4810,0
|
|
20230705,192200,6401108260,4810,4810,4810,4810,0
|
|
20230705,192100,6401108260,4810,4810,4810,4810,0
|
|
20230705,192000,6401108260,4810,4810,4810,4810,0
|
|
20230705,191900,6401108260,4810,4810,4810,4810,0
|
|
20230705,191800,6401108260,4810,4810,4810,4810,0
|
|
20230705,191700,6401108260,4810,4810,4810,4810,0
|
|
20230705,191600,6401108260,4810,4810,4810,4810,0
|
|
20230705,191500,6401108260,4810,4810,4810,4810,0
|
|
20230705,191400,6401108260,4810,4810,4810,4810,0
|
|
20230705,191300,6401108260,4810,4810,4810,4810,0
|
|
20230705,191200,6401108260,4810,4810,4810,4810,0
|
|
20230705,191100,6401108260,4810,4810,4810,4810,0
|
|
20230705,191000,6401108260,4810,4810,4810,4810,0
|
|
20230705,190900,6401108260,4810,4810,4810,4810,0
|
|
20230705,190800,6401108260,4810,4810,4810,4810,0
|
|
20230705,190700,6401108260,4810,4810,4810,4810,0
|
|
20230705,190600,6401108260,4810,4810,4810,4810,0
|
|
20230705,190500,6401108260,4810,4810,4810,4810,0
|
|
20230705,190400,6401108260,4810,4810,4810,4810,0
|
|
20230705,190300,6401108260,4810,4810,4810,4810,0
|
|
20230705,190200,6401108260,4810,4810,4810,4810,0
|
|
20230705,190100,6401108260,4810,4810,4810,4810,0
|
|
20230705,190000,6401108260,4810,4810,4810,4810,0
|
|
20230705,185900,6401108260,4810,4810,4810,4810,7126
|
|
20230705,185800,6401108260,4810,4810,4810,4810,0
|
|
20230705,185700,6401108260,4810,4810,4810,4810,0
|
|
20230705,185600,6401108260,4810,4810,4810,4810,0
|
|
20230705,185500,6401108260,4810,4810,4810,4810,0
|
|
20230705,185400,6401108260,4810,4810,4810,4810,0
|
|
20230705,185300,6401108260,4810,4810,4810,4810,0
|
|
20230705,185200,6401108260,4810,4810,4810,4810,0
|
|
20230705,185100,6401108260,4810,4810,4810,4810,0
|
|
20230705,185000,6401108260,4810,4810,4810,4810,0
|
|
20230705,184900,6401108260,4810,4810,4810,4810,0
|
|
20230705,184800,6401108260,4810,4810,4810,4810,0
|
|
20230705,184700,6401108260,4810,4810,4810,4810,0
|
|
20230705,184600,6401108260,4810,4810,4810,4810,0
|
|
20230705,184500,6401108260,4810,4810,4810,4810,0
|
|
20230705,184400,6401108260,4810,4810,4810,4810,0
|
|
20230705,184300,6401108260,4810,4810,4810,4810,0
|
|
20230705,184200,6401108260,4810,4810,4810,4810,0
|
|
20230705,184100,6401108260,4810,4810,4810,4810,0
|
|
20230705,184000,6401108260,4810,4810,4810,4810,0
|
|
20230705,183900,6401108260,4810,4810,4810,4810,0
|
|
20230705,183800,6401108260,4810,4810,4810,4810,0
|
|
20230705,183700,6401108260,4810,4810,4810,4810,0
|
|
20230705,183600,6401108260,4810,4810,4810,4810,0
|
|
20230705,183500,6401108260,4810,4810,4810,4810,0
|
|
20230705,183400,6401108260,4810,4810,4810,4810,0
|
|
20230705,183300,6401108260,4810,4810,4810,4810,0
|
|
20230705,183200,6401108260,4810,4810,4810,4810,0
|
|
20230705,183100,6401108260,4810,4810,4810,4810,0
|
|
20230705,183000,6401108260,4810,4810,4810,4810,0
|
|
20230705,182900,6401108260,4810,4810,4810,4810,7126
|
|
20230705,182800,6401108260,4810,4810,4810,4810,0
|
|
20230705,182700,6401108260,4810,4810,4810,4810,0
|
|
20230705,182600,6401108260,4810,4810,4810,4810,0
|
|
20230705,182500,6401108260,4810,4810,4810,4810,0
|
|
20230705,182400,6401108260,4810,4810,4810,4810,0
|
|
20230705,182300,6401108260,4810,4810,4810,4810,0
|
|
20230705,182200,6401108260,4810,4810,4810,4810,0
|
|
20230705,182100,6401108260,4810,4810,4810,4810,0
|
|
20230705,182000,6401108260,4810,4810,4810,4810,0
|
|
20230705,181900,6401108260,4810,4810,4810,4810,0
|
|
20230705,181800,6401108260,4810,4810,4810,4810,0
|
|
20230705,181700,6401108260,4810,4810,4810,4810,0
|
|
20230705,181600,6401108260,4810,4810,4810,4810,0
|
|
20230705,181500,6401108260,4810,4810,4810,4810,0
|
|
20230705,181400,6401108260,4810,4810,4810,4810,0
|
|
20230705,181300,6401108260,4810,4810,4810,4810,0
|
|
20230705,181200,6401108260,4810,4810,4810,4810,0
|
|
20230705,181100,6401108260,4810,4810,4810,4810,0
|
|
20230705,181000,6401108260,4810,4810,4810,4810,0
|
|
20230705,180900,6401108260,4810,4810,4810,4810,0
|
|
20230705,180800,6401108260,4810,4810,4810,4810,0
|
|
20230705,180700,6401108260,4810,4810,4810,4810,0
|
|
20230705,180600,6401108260,4810,4810,4810,4810,0
|
|
20230705,180500,6401108260,4810,4810,4810,4810,0
|
|
20230705,180400,6401108260,4810,4810,4810,4810,0
|
|
20230705,180300,6401108260,4810,4810,4810,4810,0
|
|
20230705,180200,6401108260,4810,4810,4810,4810,0
|
|
20230705,180100,6401108260,4810,4810,4810,4810,0
|
|
20230705,180000,6401108260,4810,4810,4810,4810,0
|
|
20230705,175900,6401108260,4810,4810,4810,4810,7126
|
|
20230705,175800,6401108260,4810,4810,4810,4810,0
|
|
20230705,175700,6401108260,4810,4810,4810,4810,0
|
|
20230705,175600,6401108260,4810,4810,4810,4810,0
|
|
20230705,175500,6401108260,4810,4810,4810,4810,0
|
|
20230705,175400,6401108260,4810,4810,4810,4810,0
|
|
20230705,175300,6401108260,4810,4810,4810,4810,0
|
|
20230705,175200,6401108260,4810,4810,4810,4810,0
|
|
20230705,175100,6401108260,4810,4810,4810,4810,0
|
|
20230705,175000,6401108260,4810,4810,4810,4810,0
|
|
20230705,174900,6401108260,4810,4810,4810,4810,0
|
|
20230705,174800,6401108260,4810,4810,4810,4810,0
|
|
20230705,174700,6401108260,4810,4810,4810,4810,0
|
|
20230705,174600,6401108260,4810,4810,4810,4810,0
|
|
20230705,174500,6401108260,4810,4810,4810,4810,0
|
|
20230705,174400,6401108260,4810,4810,4810,4810,0
|
|
20230705,174300,6401108260,4810,4810,4810,4810,0
|
|
20230705,174200,6401108260,4810,4810,4810,4810,0
|
|
20230705,174100,6401108260,4810,4810,4810,4810,0
|
|
20230705,174000,6401108260,4810,4810,4810,4810,0
|
|
20230705,173900,6401108260,4810,4810,4810,4810,0
|
|
20230705,173800,6401108260,4810,4810,4810,4810,0
|
|
20230705,173700,6401108260,4810,4810,4810,4810,0
|
|
20230705,173600,6401108260,4810,4810,4810,4810,0
|
|
20230705,173500,6401108260,4810,4810,4810,4810,0
|
|
20230705,173400,6401108260,4810,4810,4810,4810,0
|
|
20230705,173300,6401108260,4810,4810,4810,4810,0
|
|
20230705,173200,6401108260,4810,4810,4810,4810,0
|
|
20230705,173100,6401108260,4810,4810,4810,4810,0
|
|
20230705,173000,6401108260,4810,4810,4810,4810,0
|
|
20230705,172900,6401108260,4810,4810,4810,4810,7126
|
|
20230705,172800,6401108260,4810,4810,4810,4810,0
|
|
20230705,172700,6401108260,4810,4810,4810,4810,0
|
|
20230705,172600,6401108260,4810,4810,4810,4810,0
|
|
20230705,172500,6401108260,4810,4810,4810,4810,0
|
|
20230705,172400,6401108260,4810,4810,4810,4810,0
|
|
20230705,172300,6401108260,4810,4810,4810,4810,0
|
|
20230705,172200,6401108260,4810,4810,4810,4810,0
|
|
20230705,172100,6401108260,4810,4810,4810,4810,0
|
|
20230705,172000,6401108260,4810,4810,4810,4810,0
|
|
20230705,171900,6401108260,4810,4810,4810,4810,0
|
|
20230705,171800,6401108260,4810,4810,4810,4810,0
|
|
20230705,171700,6401108260,4810,4810,4810,4810,0
|
|
20230705,171600,6401108260,4810,4810,4810,4810,0
|
|
20230705,171500,6401108260,4810,4810,4810,4810,0
|
|
20230705,171400,6401108260,4810,4810,4810,4810,0
|
|
20230705,171300,6401108260,4810,4810,4810,4810,0
|
|
20230705,171200,6401108260,4810,4810,4810,4810,0
|
|
20230705,171100,6401108260,4810,4810,4810,4810,0
|
|
20230705,171000,6401108260,4810,4810,4810,4810,0
|
|
20230705,170900,6401108260,4810,4810,4810,4810,0
|
|
20230705,170800,6401108260,4810,4810,4810,4810,0
|
|
20230705,170700,6401108260,4810,4810,4810,4810,0
|
|
20230705,170600,6401108260,4810,4810,4810,4810,0
|
|
20230705,170500,6401108260,4810,4810,4810,4810,0
|
|
20230705,170400,6401108260,4810,4810,4810,4810,0
|
|
20230705,170300,6401108260,4810,4810,4810,4810,0
|
|
20230705,170200,6401108260,4810,4810,4810,4810,0
|
|
20230705,170100,6401108260,4810,4810,4810,4810,0
|
|
20230705,170000,6401108260,4810,4810,4810,4810,0
|
|
20230705,165900,6401108260,4810,4810,4810,4810,7126
|
|
20230705,165800,6401108260,4810,4810,4810,4810,0
|
|
20230705,165700,6401108260,4810,4810,4810,4810,0
|
|
20230705,165600,6401108260,4810,4810,4810,4810,0
|
|
20230705,165500,6401108260,4810,4810,4810,4810,0
|
|
20230705,165400,6401108260,4810,4810,4810,4810,0
|
|
20230705,165300,6401108260,4810,4810,4810,4810,0
|
|
20230705,165200,6401108260,4810,4810,4810,4810,0
|
|
20230705,165100,6401108260,4810,4810,4810,4810,0
|
|
20230705,165000,6401108260,4810,4810,4810,4810,0
|
|
20230705,164900,6401108260,4810,4810,4810,4810,0
|
|
20230705,164800,6401108260,4810,4810,4810,4810,0
|
|
20230705,164700,6401108260,4810,4810,4810,4810,0
|
|
20230705,164600,6401108260,4810,4810,4810,4810,0
|
|
20230705,164500,6401108260,4810,4810,4810,4810,0
|
|
20230705,164400,6401108260,4810,4810,4810,4810,0
|
|
20230705,164300,6401108260,4810,4810,4810,4810,0
|
|
20230705,164200,6401108260,4810,4810,4810,4810,0
|
|
20230705,164100,6401108260,4810,4810,4810,4810,0
|
|
20230705,164000,6401108260,4810,4810,4810,4810,0
|
|
20230705,163900,6401108260,4810,4810,4810,4810,0
|
|
20230705,163800,6401108260,4810,4810,4810,4810,0
|
|
20230705,163700,6401108260,4810,4810,4810,4810,0
|
|
20230705,163600,6401108260,4810,4810,4810,4810,0
|
|
20230705,163500,6401108260,4810,4810,4810,4810,0
|
|
20230705,163400,6401108260,4810,4810,4810,4810,0
|
|
20230705,163300,6401108260,4810,4810,4810,4810,0
|
|
20230705,163200,6401108260,4810,4810,4810,4810,0
|
|
20230705,163100,6401108260,4810,4810,4810,4810,0
|
|
20230705,163000,6401108260,4810,4810,4810,4810,0
|
|
20230705,162900,6401108260,4810,4810,4810,4810,7126
|
|
20230705,162800,6401108260,4810,4810,4810,4810,0
|
|
20230705,162700,6401108260,4810,4810,4810,4810,0
|
|
20230705,162600,6401108260,4810,4810,4810,4810,0
|
|
20230705,162500,6401108260,4810,4810,4810,4810,0
|
|
20230705,162400,6401108260,4810,4810,4810,4810,0
|
|
20230705,162300,6401108260,4810,4810,4810,4810,0
|
|
20230705,162200,6401108260,4810,4810,4810,4810,0
|
|
20230705,162100,6401108260,4810,4810,4810,4810,0
|
|
20230705,162000,6401108260,4810,4810,4810,4810,0
|
|
20230705,161900,6401108260,4810,4810,4810,4810,0
|
|
20230705,161800,6401108260,4810,4810,4810,4810,0
|
|
20230705,161700,6401108260,4810,4810,4810,4810,0
|
|
20230705,161600,6401108260,4810,4810,4810,4810,0
|
|
20230705,161500,6401108260,4810,4810,4810,4810,0
|
|
20230705,161400,6401108260,4810,4810,4810,4810,0
|
|
20230705,161300,6401108260,4810,4810,4810,4810,0
|
|
20230705,161200,6401108260,4810,4810,4810,4810,0
|
|
20230705,161100,6401108260,4810,4810,4810,4810,0
|
|
20230705,161000,6401108260,4810,4810,4810,4810,0
|
|
20230705,160900,6401108260,4810,4810,4810,4810,0
|
|
20230705,160800,6401108260,4810,4810,4810,4810,0
|
|
20230705,160700,6401108260,4810,4810,4810,4810,0
|
|
20230705,160600,6401108260,4810,4810,4810,4810,0
|
|
20230705,160500,6401108260,4810,4810,4810,4810,0
|
|
20230705,160400,6401108260,4810,4810,4810,4810,0
|
|
20230705,160300,6401108260,4810,4810,4810,4810,0
|
|
20230705,160200,6401108260,4810,4810,4810,4810,0
|
|
20230705,160100,6401108260,4810,4810,4810,4810,0
|
|
20230705,160000,6401108260,4810,4810,4810,4810,0
|
|
20230705,155900,6401108260,4810,4810,4810,4810,7126
|
|
20230705,155800,6401108260,4810,4810,4810,4810,0
|
|
20230705,155700,6401108260,4810,4810,4810,4810,0
|
|
20230705,155600,6401108260,4810,4810,4810,4810,0
|
|
20230705,155500,6401108260,4810,4810,4810,4810,0
|
|
20230705,155400,6401108260,4810,4810,4810,4810,0
|
|
20230705,155300,6401108260,4810,4810,4810,4810,0
|
|
20230705,155200,6401108260,4810,4810,4810,4810,0
|
|
20230705,155100,6401108260,4810,4810,4810,4810,0
|
|
20230705,155000,6401108260,4810,4810,4810,4810,0
|
|
20230705,154900,6401108260,4810,4810,4810,4810,0
|
|
20230705,154800,6401108260,4810,4810,4810,4810,0
|
|
20230705,154700,6401108260,4810,4810,4810,4810,0
|
|
20230705,154600,6401108260,4810,4810,4810,4810,0
|
|
20230705,154500,6401108260,4810,4810,4810,4810,0
|
|
20230705,154400,6401108260,4810,4810,4810,4810,0
|
|
20230705,154300,6401108260,4810,4810,4810,4810,0
|
|
20230705,154200,6401108260,4810,4810,4810,4810,0
|
|
20230705,154100,6401108260,4810,4810,4810,4810,0
|
|
20230705,154000,6401108260,4810,4810,4810,4810,0
|
|
20230705,153900,6401108260,4810,4810,4810,4810,0
|
|
20230705,153800,6401108260,4810,4810,4810,4810,0
|
|
20230705,153700,6401108260,4810,4810,4810,4810,0
|
|
20230705,153600,6401108260,4810,4810,4810,4810,0
|
|
20230705,153500,6401108260,4810,4810,4810,4810,0
|
|
20230705,153400,6401108260,4810,4810,4810,4810,0
|
|
20230705,153300,6401108260,4810,4810,4810,4810,0
|
|
20230705,153200,6401108260,4810,4810,4810,4810,0
|
|
20230705,153100,6401108260,4810,4810,4810,4810,0
|
|
20230705,153000,6401108260,4810,4810,4810,4810,7126
|
|
20230705,152900,6366832200,4810,4810,4810,4810,0
|
|
20230705,152800,6366832200,4810,4810,4810,4810,0
|
|
20230705,152700,6366832200,4810,4810,4810,4810,0
|
|
20230705,152600,6366832200,4810,4810,4810,4810,0
|
|
20230705,152500,6366832200,4810,4810,4810,4810,0
|
|
20230705,152400,6366832200,4810,4810,4810,4810,0
|
|
20230705,152300,6366832200,4810,4810,4810,4810,0
|
|
20230705,152200,6366832200,4810,4810,4810,4810,0
|
|
20230705,152100,6366832200,4810,4810,4810,4810,0
|
|
20230705,152000,6366832200,4810,4810,4810,4810,0
|
|
20230705,151900,6366832200,4810,4810,4810,4805,562
|
|
20230705,151800,6364129480,4810,4805,4810,4800,865
|
|
20230705,151700,6359973260,4800,4810,4810,4800,1087
|
|
20230705,151600,6354753075,4810,4810,4810,4810,151
|
|
20230705,151500,6354026765,4810,4805,4810,4800,1621
|
|
20230705,151400,6346235105,4800,4805,4805,4800,2771
|
|
20230705,151300,6332932100,4800,4800,4815,4800,5967
|
|
20230705,151200,6304282875,4800,4800,4800,4795,226
|
|
20230705,151100,6303198325,4800,4800,4800,4800,689
|
|
20230705,151000,6299891125,4800,4795,4800,4795,350
|
|
20230705,150900,6298212870,4800,4800,4800,4785,6093
|
|
20230705,150800,6269033440,4800,4800,4805,4800,3583
|
|
20230705,150700,6251835035,4800,4800,4800,4800,122
|
|
20230705,150600,6251249435,4795,4800,4800,4795,434
|
|
20230705,150500,6249167860,4800,4800,4800,4800,170
|
|
20230705,150400,6248351860,4800,4800,4800,4800,720
|
|
20230705,150300,6244895860,4800,4805,4805,4795,6293
|
|
20230705,150200,6214719330,4805,4800,4820,4800,5704
|
|
20230705,150100,6187307580,4800,4805,4805,4800,1900
|
|
20230705,150000,6178183870,4805,4815,4815,4800,1943
|
|
20230705,145900,6168846485,4815,4820,4820,4785,6372
|
|
20230705,145800,6138247540,4820,4820,4820,4815,897
|
|
20230705,145700,6133927475,4820,4825,4825,4820,1118
|
|
20230705,145600,6128538010,4825,4815,4830,4810,1677
|
|
20230705,145500,6120463935,4820,4815,4825,4810,2097
|
|
20230705,145400,6110373835,4815,4825,4825,4815,192
|
|
20230705,145300,6109448985,4825,4835,4835,4825,5236
|
|
20230705,145200,6084181280,4835,4835,4835,4830,1084
|
|
20230705,145100,6078944905,4835,4830,4835,4825,913
|
|
20230705,145000,6074536990,4830,4825,4830,4825,174
|
|
20230705,144900,6073696670,4830,4830,4830,4830,457
|
|
20230705,144800,6071489360,4830,4835,4835,4830,163
|
|
20230705,144700,6070701560,4835,4830,4835,4830,965
|
|
20230705,144600,6066040355,4830,4830,4830,4830,644
|
|
20230705,144500,6062929835,4830,4830,4830,4830,121
|
|
20230705,144400,6062345405,4830,4815,4830,4810,3966
|
|
20230705,144300,6043235810,4815,4815,4815,4815,109
|
|
20230705,144200,6042710975,4815,4805,4815,4805,827
|
|
20230705,144100,6038735110,4805,4800,4805,4800,1936
|
|
20230705,144000,6029442075,4800,4800,4800,4790,5114
|
|
20230705,143900,6004944865,4800,4810,4815,4795,6444
|
|
20230705,143800,5974009060,4810,4815,4815,4810,95
|
|
20230705,143700,5973552020,4815,4830,4830,4815,1034
|
|
20230705,143600,5968571870,4825,4830,4840,4825,1675
|
|
20230705,143500,5960485140,4830,4825,4830,4825,546
|
|
20230705,143400,5957850180,4825,4825,4825,4825,111
|
|
20230705,143300,5957314605,4825,4820,4825,4815,1067
|
|
20230705,143200,5952172575,4820,4820,4830,4820,4451
|
|
20230705,143100,5930708670,4820,4820,4820,4820,350
|
|
20230705,143000,5929021670,4820,4820,4820,4800,2263
|
|
20230705,142900,5918145660,4820,4820,4820,4820,10
|
|
20230705,142800,5918097460,4815,4820,4820,4815,425
|
|
20230705,142700,5916051000,4820,4825,4825,4815,1373
|
|
20230705,142600,5909439745,4825,4825,4825,4820,361
|
|
20230705,142500,5907698170,4825,4825,4825,4825,906
|
|
20230705,142400,5903326720,4825,4830,4830,4820,679
|
|
20230705,142300,5900051025,4830,4820,4830,4820,652
|
|
20230705,142200,5896907865,4820,4820,4820,4820,11
|
|
20230705,142100,5896854845,4820,4820,4820,4820,669
|
|
20230705,142000,5893630265,4815,4810,4820,4805,533
|
|
20230705,141900,5891067830,4820,4820,4825,4810,1286
|
|
20230705,141800,5884869470,4820,4825,4825,4805,7138
|
|
20230705,141700,5850560360,4825,4825,4825,4825,1846
|
|
20230705,141600,5841653410,4830,4840,4840,4830,411
|
|
20230705,141500,5839667375,4840,4835,4840,4835,195
|
|
20230705,141400,5838723625,4835,4840,4840,4835,1028
|
|
20230705,141300,5833752570,4840,4835,4840,4830,496
|
|
20230705,141200,5831354690,4835,4840,4840,4830,271
|
|
20230705,141100,5830044940,4840,4840,4840,4840,52
|
|
20230705,141000,5829793260,4840,4830,4840,4830,602
|
|
20230705,140900,5826883420,4830,4830,4830,4830,194
|
|
20230705,140800,5825946400,4830,4830,4835,4830,508
|
|
20230705,140700,5823492735,4820,4825,4825,4820,780
|
|
20230705,140600,5819729635,4825,4825,4825,4825,561
|
|
20230705,140500,5817022810,4820,4825,4825,4820,620
|
|
20230705,140400,5814031335,4825,4825,4825,4820,1232
|
|
20230705,140300,5808087135,4825,4825,4825,4825,105
|
|
20230705,140200,5807580510,4825,4825,4825,4820,520
|
|
20230705,140100,5805071515,4825,4825,4825,4825,39
|
|
20230705,140000,5804883340,4825,4810,4825,4810,431
|
|
20230705,135900,5802810135,4810,4825,4825,4800,3594
|
|
20230705,135800,5785527020,4825,4810,4825,4790,1107
|
|
20230705,135700,5780205225,4810,4785,4810,4785,2365
|
|
20230705,135600,5768884495,4785,4785,4785,4775,3451
|
|
20230705,135500,5752394835,4785,4810,4810,4770,3967
|
|
20230705,135400,5733441940,4810,4835,4835,4790,31472
|
|
20230705,135300,5582599475,4840,4845,4855,4805,10759
|
|
20230705,135200,5530741485,4845,4855,4855,4845,941
|
|
20230705,135100,5526177050,4865,4850,4865,4850,2221
|
|
20230705,135000,5515405170,4870,4860,4870,4860,950
|
|
20230705,134900,5510788160,4870,4845,4870,4845,5113
|
|
20230705,134800,5485969355,4850,4855,4855,4845,717
|
|
20230705,134700,5482492240,4850,4850,4850,4850,2170
|
|
20230705,134600,5471967740,4860,4855,4860,4850,856
|
|
20230705,134500,5467816125,4850,4870,4875,4850,3429
|
|
20230705,134400,5451139725,4870,4855,4870,4855,12
|
|
20230705,134300,5451081450,4870,4855,4870,4855,136
|
|
20230705,134200,5450421145,4850,4845,4850,4845,2738
|
|
20230705,134100,5437141850,4845,4850,4850,4845,600
|
|
20230705,134000,5434231945,4850,4850,4850,4850,383
|
|
20230705,133900,5432374395,4850,4855,4855,4850,270
|
|
20230705,133800,5431064890,4855,4875,4875,4855,537
|
|
20230705,133700,5428457625,4860,4870,4875,4860,2533
|
|
20230705,133600,5416130445,4875,4875,4875,4875,201
|
|
20230705,133500,5415150570,4875,4875,4880,4860,1073
|
|
20230705,133400,5409922305,4870,4860,4875,4860,509
|
|
20230705,133300,5407448450,4870,4865,4875,4860,2370
|
|
20230705,133200,5395909950,4865,4860,4865,4860,2
|
|
20230705,133100,5395900225,4870,4860,4870,4850,279
|
|
20230705,133000,5394544760,4850,4850,4850,4850,733
|
|
20230705,132900,5390989710,4850,4850,4850,4845,252
|
|
20230705,132800,5389767605,4845,4855,4855,4845,1842
|
|
20230705,132700,5380835080,4855,4855,4855,4850,1096
|
|
20230705,132600,5375516875,4855,4860,4880,4855,1347
|
|
20230705,132500,5368966215,4885,4850,4885,4850,129
|
|
20230705,132400,5368340515,4865,4880,4880,4865,1686
|
|
20230705,132300,5360126970,4880,4885,4885,4880,1148
|
|
20230705,132200,5354523815,4890,4895,4900,4890,906
|
|
20230705,132100,5350093305,4900,4905,4905,4900,502
|
|
20230705,132000,5347633500,4890,4890,4890,4890,100
|
|
20230705,131900,5347144500,4905,4895,4905,4885,304
|
|
20230705,131800,5345658415,4885,4895,4895,4885,23
|
|
20230705,131700,5345546030,4890,4905,4905,4890,1759
|
|
20230705,131600,5336944145,4905,4905,4915,4895,4592
|
|
20230705,131500,5314442360,4905,4910,4910,4905,3677
|
|
20230705,131400,5296391115,4910,4910,4910,4905,119
|
|
20230705,131300,5295806870,4910,4905,4915,4905,119
|
|
20230705,131200,5295223150,4920,4920,4920,4920,0
|
|
20230705,131100,5295223150,4920,4925,4925,4905,2380
|
|
20230705,131000,5283525355,4930,4930,4935,4930,340
|
|
20230705,130900,5281849145,4935,4930,4935,4930,2181
|
|
20230705,130800,5271096805,4925,4925,4930,4920,79
|
|
20230705,130700,5270707820,4930,4930,4930,4925,947
|
|
20230705,130600,5266039620,4935,4935,4935,4935,0
|
|
20230705,130500,5266039620,4935,4930,4935,4925,1959
|
|
20230705,130400,5256383000,4925,4925,4925,4925,109
|
|
20230705,130300,5255846175,4925,4930,4930,4925,55
|
|
20230705,130200,5255575230,4930,4925,4930,4925,1228
|
|
20230705,130100,5249522185,4930,4930,4930,4930,106
|
|
20230705,130000,5248999605,4930,4920,4930,4920,4797
|
|
20230705,125900,5225388355,4920,4915,4920,4915,3387
|
|
20230705,125800,5208738540,4920,4915,4920,4915,771
|
|
20230705,125700,5204948575,4920,4915,4920,4915,41
|
|
20230705,125600,5204747055,4910,4915,4915,4910,734
|
|
20230705,125500,5201140565,4915,4915,4915,4915,96
|
|
20230705,125400,5200668725,4920,4920,4920,4920,470
|
|
20230705,125300,5198356325,4915,4920,4920,4915,821
|
|
20230705,125200,5194319595,4920,4920,4920,4920,1
|
|
20230705,125100,5194314675,4910,4910,4910,4910,0
|
|
20230705,125000,5194314675,4910,4905,4910,4905,339
|
|
20230705,124900,5192650545,4905,4900,4905,4900,1019
|
|
20230705,124800,5187657440,4900,4900,4900,4900,1
|
|
20230705,124700,5187652540,4895,4900,4900,4895,997
|
|
20230705,124600,5182770620,4900,4890,4900,4890,278
|
|
20230705,124500,5181410290,4890,4900,4900,4890,2556
|
|
20230705,124400,5168895035,4900,4900,4905,4900,85
|
|
20230705,124300,5168478530,4905,4905,4905,4905,1
|
|
20230705,124200,5168473625,4895,4900,4900,4895,373
|
|
20230705,124100,5166646095,4905,4910,4910,4900,224
|
|
20230705,124000,5165547125,4915,4930,4930,4915,1386
|
|
20230705,123900,5158715490,4935,4925,4935,4925,4358
|
|
20230705,123800,5137237895,4925,4925,4925,4920,460
|
|
20230705,123700,5134972455,4925,4915,4925,4910,332
|
|
20230705,123600,5133338290,4925,4910,4925,4910,5354
|
|
20230705,123500,5107045170,4905,4900,4905,4900,261
|
|
20230705,123400,5105766265,4910,4905,4910,4905,251
|
|
20230705,123300,5104535105,4905,4900,4910,4900,330
|
|
20230705,123200,5102917435,4900,4900,4900,4900,1095
|
|
20230705,123100,5097551935,4900,4900,4900,4900,746
|
|
20230705,123000,5093896535,4910,4910,4910,4910,1
|
|
20230705,122900,5093891625,4905,4910,4910,4905,36
|
|
20230705,122800,5093715040,4905,4900,4910,4900,1130
|
|
20230705,122700,5088172205,4900,4900,4900,4900,212
|
|
20230705,122600,5087133405,4910,4910,4910,4910,1
|
|
20230705,122500,5087128495,4900,4905,4905,4900,616
|
|
20230705,122400,5084107490,4915,4915,4915,4915,0
|
|
20230705,122300,5084107490,4915,4915,4915,4915,0
|
|
20230705,122200,5084107490,4915,4905,4915,4895,1110
|
|
20230705,122100,5078653035,4905,4900,4905,4900,1286
|
|
20230705,122000,5072351380,4890,4865,4900,4860,2201
|
|
20230705,121900,5061607855,4865,4890,4890,4800,10492
|
|
20230705,121800,5010764365,4900,4905,4905,4900,424
|
|
20230705,121700,5008686515,4905,4885,4905,4885,1072
|
|
20230705,121600,5003435345,4885,4885,4890,4880,4500
|
|
20230705,121500,4981450765,4890,4890,4890,4890,463
|
|
20230705,121400,4979186695,4890,4875,4890,4875,972
|
|
20230705,121300,4974445280,4875,4875,4900,4870,1295
|
|
20230705,121200,4968128130,4875,4900,4910,4875,138
|
|
20230705,121100,4967452635,4910,4910,4910,4890,5593
|
|
20230705,121000,4940020595,4905,4885,4905,4885,5686
|
|
20230705,120900,4912203935,4885,4865,4885,4865,2996
|
|
20230705,120800,4897585765,4855,4855,4855,4850,1626
|
|
20230705,120700,4889696965,4860,4855,4860,4855,107
|
|
20230705,120600,4889177420,4855,4855,4855,4850,1538
|
|
20230705,120500,4881717930,4855,4855,4865,4850,696
|
|
20230705,120400,4878341255,4865,4865,4865,4860,194
|
|
20230705,120300,4877398345,4865,4865,4870,4860,322
|
|
20230705,120200,4875833330,4865,4875,4875,4850,447
|
|
20230705,120100,4873659765,4875,4865,4875,4855,112
|
|
20230705,120000,4873114845,4865,4880,4880,4855,5156
|
|
20230705,115900,4848042385,4880,4880,4880,4880,13
|
|
20230705,115800,4847978945,4880,4880,4880,4875,22
|
|
20230705,115700,4847871595,4880,4875,4880,4875,54
|
|
20230705,115600,4847608260,4875,4875,4880,4865,782
|
|
20230705,115500,4843799830,4870,4870,4870,4870,292
|
|
20230705,115400,4842377790,4860,4860,4870,4860,1096
|
|
20230705,115300,4837051210,4860,4860,4860,4860,126
|
|
20230705,115200,4836438850,4860,4855,4860,4855,817
|
|
20230705,115100,4832470575,4855,4855,4855,4850,485
|
|
20230705,115000,4830118235,4855,4850,4855,4845,2351
|
|
20230705,114900,4818718055,4855,4860,4860,4840,2109
|
|
20230705,114800,4808497790,4860,4860,4860,4860,12
|
|
20230705,114700,4808439470,4845,4845,4845,4835,2204
|
|
20230705,114600,4797773195,4845,4860,4865,4845,2098
|
|
20230705,114500,4787593025,4860,4860,4860,4860,18
|
|
20230705,114400,4787505545,4850,4850,4850,4850,2005
|
|
20230705,114300,4777781295,4860,4870,4870,4830,6272
|
|
20230705,114200,4747371390,4870,4860,4885,4855,3165
|
|
20230705,114100,4731998960,4855,4850,4855,4845,1483
|
|
20230705,114000,4724806395,4845,4875,4885,4845,5713
|
|
20230705,113900,4696999955,4890,4880,4890,4875,531
|
|
20230705,113800,4694408940,4880,4880,4890,4875,938
|
|
20230705,113700,4689830715,4880,4875,4890,4875,721
|
|
20230705,113600,4686308755,4875,4875,4880,4875,984
|
|
20230705,113500,4681509785,4885,4915,4915,4885,2507
|
|
20230705,113400,4669246025,4920,4925,4925,4920,783
|
|
20230705,113300,4665391000,4925,4920,4925,4920,867
|
|
20230705,113200,4661125345,4920,4945,4945,4915,4484
|
|
20230705,113100,4639008190,4945,4940,4945,4940,715
|
|
20230705,113000,4635473520,4960,4950,4960,4920,13860
|
|
20230705,112900,4566908410,4965,4955,4965,4955,612
|
|
20230705,112800,4563875940,4965,4965,4965,4955,981
|
|
20230705,112700,4559009275,4970,4955,4970,4945,7777
|
|
20230705,112600,4520396475,4955,4955,4955,4945,2310
|
|
20230705,112500,4508969195,4955,4960,4960,4950,3313
|
|
20230705,112400,4492568380,4955,4950,4970,4950,4014
|
|
20230705,112300,4472666790,4945,4960,4965,4945,11768
|
|
20230705,112200,4414372435,4965,4950,4965,4940,22571
|
|
20230705,112100,4302527285,4950,4930,4950,4930,6400
|
|
20230705,112000,4270867430,4925,4945,4950,4925,7847
|
|
20230705,111900,4232104420,4945,4905,4945,4905,4387
|
|
20230705,111800,4210508635,4930,4930,4945,4930,25616
|
|
20230705,111700,4083992800,4915,4900,4940,4900,13526
|
|
20230705,111600,4017406040,4900,4895,4900,4880,5214
|
|
20230705,111500,3991860085,4875,4895,4895,4875,1613
|
|
20230705,111400,3983982260,4895,4900,4905,4885,4005
|
|
20230705,111300,3964379945,4900,4900,4905,4900,870
|
|
20230705,111200,3960115045,4900,4900,4900,4895,687
|
|
20230705,111100,3956750095,4900,4885,4900,4885,14287
|
|
20230705,111000,3886823155,4880,4875,4880,4875,1439
|
|
20230705,110900,3879803460,4870,4865,4875,4865,1303
|
|
20230705,110800,3873457805,4865,4845,4865,4845,2629
|
|
20230705,110700,3860697635,4845,4850,4850,4845,201
|
|
20230705,110600,3859722845,4850,4850,4855,4850,667
|
|
20230705,110500,3856487890,4850,4850,4850,4835,533
|
|
20230705,110400,3853905085,4850,4845,4850,4840,22
|
|
20230705,110300,3853798465,4850,4855,4855,4850,429
|
|
20230705,110200,3851717805,4855,4855,4855,4850,1209
|
|
20230705,110100,3845849110,4850,4865,4865,4850,8
|
|
20230705,110000,3845810290,4845,4840,4870,4830,1731
|
|
20230705,105900,3837419320,4840,4860,4880,4825,13816
|
|
20230705,105800,3770226300,4865,4800,4865,4795,10494
|
|
20230705,105700,3719538250,4800,4810,4810,4800,2760
|
|
20230705,105600,3706277410,4825,4815,4825,4810,1454
|
|
20230705,105500,3699277090,4800,4830,4830,4800,4295
|
|
20230705,105400,3678636010,4830,4815,4830,4810,565
|
|
20230705,105300,3675909230,4810,4845,4845,4810,5963
|
|
20230705,105200,3647114995,4850,4850,4850,4850,395
|
|
20230705,105100,3645199245,4860,4850,4870,4850,6122
|
|
20230705,105000,3615453200,4850,4870,4870,4850,1047
|
|
20230705,104900,3610371280,4860,4865,4870,4835,8485
|
|
20230705,104800,3569193000,4865,4855,4865,4850,5151
|
|
20230705,104700,3544142150,4860,4855,4860,4855,2634
|
|
20230705,104600,3531350790,4855,4835,4855,4830,10007
|
|
20230705,104500,3482838040,4830,4830,4830,4830,1535
|
|
20230705,104400,3475423990,4830,4835,4835,4830,597
|
|
20230705,104300,3472538390,4835,4830,4835,4830,919
|
|
20230705,104200,3468098885,4830,4825,4830,4820,4472
|
|
20230705,104100,3446512065,4825,4825,4825,4820,295
|
|
20230705,104000,3445088695,4825,4830,4830,4820,1032
|
|
20230705,103900,3440109750,4830,4825,4830,4825,600
|
|
20230705,103800,3437214745,4825,4830,4835,4815,2497
|
|
20230705,103700,3425155100,4835,4840,4845,4835,1323
|
|
20230705,103600,3418751570,4835,4820,4845,4820,12270
|
|
20230705,103500,3359492470,4820,4785,4820,4785,2677
|
|
20230705,103400,3346606900,4795,4765,4820,4765,15746
|
|
20230705,103300,3270860320,4765,4740,4765,4740,5588
|
|
20230705,103200,3244294095,4730,4720,4740,4720,2629
|
|
20230705,103100,3231855550,4715,4730,4735,4715,1201
|
|
20230705,103000,3226183455,4730,4735,4735,4730,319
|
|
20230705,102900,3224674490,4730,4730,4735,4730,800
|
|
20230705,102800,3220888420,4725,4740,4745,4725,3402
|
|
20230705,102700,3204756185,4740,4745,4745,4740,73
|
|
20230705,102600,3204410055,4745,4745,4760,4745,1458
|
|
20230705,102500,3197491575,4740,4735,4740,4730,245
|
|
20230705,102400,3196331285,4740,4745,4745,4740,1863
|
|
20230705,102300,3187499510,4750,4750,4750,4745,1148
|
|
20230705,102200,3182051110,4755,4755,4765,4750,1234
|
|
20230705,102100,3176181570,4755,4770,4770,4755,581
|
|
20230705,102000,3173416480,4770,4795,4795,4765,16
|
|
20230705,101900,3173340040,4760,4785,4800,4760,11711
|
|
20230705,101800,3117425280,4795,4780,4810,4780,5419
|
|
20230705,101700,3091458490,4775,4765,4780,4765,5662
|
|
20230705,101600,3064478460,4765,4760,4765,4750,1428
|
|
20230705,101500,3057685350,4750,4780,4780,4735,8219
|
|
20230705,101400,3018665520,4770,4810,4810,4770,3816
|
|
20230705,101300,3000413690,4810,4780,4825,4780,23936
|
|
20230705,101200,2885437255,4785,4780,4785,4780,472
|
|
20230705,101100,2883179215,4785,4750,4785,4750,8672
|
|
20230705,101000,2841825835,4755,4760,4760,4750,3075
|
|
20230705,100900,2827208660,4760,4770,4775,4760,2201
|
|
20230705,100800,2816722160,4775,4760,4780,4760,4271
|
|
20230705,100700,2796343615,4760,4755,4760,4755,2695
|
|
20230705,100600,2783518140,4755,4735,4755,4735,4467
|
|
20230705,100500,2762308030,4730,4730,4735,4725,4746
|
|
20230705,100400,2739860995,4730,4730,4730,4725,156
|
|
20230705,100300,2739123810,4730,4725,4730,4725,121
|
|
20230705,100200,2738551490,4730,4735,4735,4715,678
|
|
20230705,100100,2735344150,4735,4740,4740,4735,1458
|
|
20230705,100000,2728437890,4740,4725,4740,4725,11101
|
|
20230705,095900,2675862860,4725,4710,4725,4700,1729
|
|
20230705,095800,2667726045,4710,4730,4735,4705,1183
|
|
20230705,095700,2662147450,4740,4730,4740,4710,14002
|
|
20230705,095600,2596115255,4730,4740,4740,4710,2542
|
|
20230705,095500,2584110075,4740,4705,4750,4705,7448
|
|
20230705,095400,2548909095,4715,4705,4715,4705,6380
|
|
20230705,095300,2518860065,4705,4685,4705,4685,3643
|
|
20230705,095200,2501770180,4685,4685,4690,4680,5497
|
|
20230705,095100,2476022545,4680,4655,4685,4650,25800
|
|
20230705,095000,2355325160,4655,4635,4660,4635,6673
|
|
20230705,094900,2324307560,4635,4620,4635,4620,1509
|
|
20230705,094800,2317326070,4625,4620,4625,4620,1060
|
|
20230705,094700,2312428720,4625,4625,4625,4615,1646
|
|
20230705,094600,2304823475,4625,4635,4635,4620,3033
|
|
20230705,094500,2290798570,4635,4590,4635,4590,6320
|
|
20230705,094400,2261718285,4590,4590,4590,4585,10937
|
|
20230705,094300,2211517955,4590,4590,4590,4590,596
|
|
20230705,094200,2208782315,4590,4585,4590,4585,2692
|
|
20230705,094100,2196435925,4590,4585,4590,4585,3006
|
|
20230705,094000,2182653395,4590,4595,4595,4585,6269
|
|
20230705,093900,2153891885,4595,4590,4600,4590,1521
|
|
20230705,093800,2146901830,4590,4590,4600,4590,5081
|
|
20230705,093700,2123569225,4590,4595,4595,4580,2713
|
|
20230705,093600,2111121950,4595,4605,4605,4595,1559
|
|
20230705,093500,2103950565,4605,4605,4620,4575,25699
|
|
20230705,093400,1985915095,4605,4615,4615,4605,1329
|
|
20230705,093300,1979786505,4615,4595,4620,4595,20358
|
|
20230705,093200,1885860730,4600,4615,4620,4595,10862
|
|
20230705,093100,1835830845,4615,4595,4625,4595,11413
|
|
20230705,093000,1783254980,4595,4605,4620,4595,17445
|
|
20230705,092900,1702915275,4615,4620,4630,4600,11862
|
|
20230705,092800,1648198775,4620,4645,4645,4605,37212
|
|
20230705,092700,1476547305,4645,4610,4655,4600,24640
|
|
20230705,092600,1362185560,4610,4595,4610,4580,7124
|
|
20230705,092500,1329476150,4595,4615,4620,4590,48701
|
|
20230705,092400,1105251420,4615,4630,4630,4610,7412
|
|
20230705,092300,1071061840,4615,4640,4640,4615,15547
|
|
20230705,092200,999145970,4645,4645,4645,4630,2462
|
|
20230705,092100,987742960,4630,4630,4640,4630,3033
|
|
20230705,092000,973686325,4630,4640,4640,4625,2240
|
|
20230705,091900,963316600,4640,4645,4645,4610,25965
|
|
20230705,091800,843323995,4640,4655,4655,4625,18174
|
|
20230705,091700,759121185,4655,4660,4660,4650,3429
|
|
20230705,091600,743154300,4660,4635,4665,4630,14286
|
|
20230705,091500,676761975,4635,4645,4645,4630,10572
|
|
20230705,091400,627748535,4640,4645,4645,4640,5923
|
|
20230705,091300,600261010,4645,4650,4660,4640,8169
|
|
20230705,091200,562294910,4650,4695,4695,4650,26058
|
|
20230705,091100,440552885,4690,4700,4705,4690,8600
|
|
20230705,091000,400133855,4700,4710,4710,4700,4317
|
|
20230705,090900,379826050,4710,4715,4720,4700,7628
|
|
20230705,090800,343917275,4720,4740,4740,4720,7660
|
|
20230705,090700,307685155,4740,4785,4785,4740,11427
|
|
20230705,090600,253430785,4760,4785,4785,4760,2484
|
|
20230705,090500,241579130,4800,4780,4805,4780,7509
|
|
20230705,090400,205553370,4780,4780,4780,4760,3253
|
|
20230705,090300,190048505,4805,4720,4815,4720,14001
|
|
20230705,090200,123367455,4720,4770,4770,4720,14842
|
|
20230705,090100,53129680,4770,4775,4775,4770,1777
|
|
20230705,090000,44650920,4775,4815,4820,4770,9292
|