664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,200100,37778192705,3990,3990,3990,3990,32045
|
|
20230706,200000,37778192705,3990,3990,3990,3990,0
|
|
20230706,195900,37778192705,3990,3990,3990,3990,0
|
|
20230706,195800,37778192705,3990,3990,3990,3990,0
|
|
20230706,195700,37778192705,3990,3990,3990,3990,0
|
|
20230706,195600,37778192705,3990,3990,3990,3990,0
|
|
20230706,195500,37778192705,3990,3990,3990,3990,0
|
|
20230706,195400,37778192705,3990,3990,3990,3990,0
|
|
20230706,195300,37778192705,3990,3990,3990,3990,0
|
|
20230706,195200,37778192705,3990,3990,3990,3990,0
|
|
20230706,195100,37778192705,3990,3990,3990,3990,0
|
|
20230706,195000,37778192705,3990,3990,3990,3990,0
|
|
20230706,194900,37778192705,3990,3990,3990,3990,0
|
|
20230706,194800,37778192705,3990,3990,3990,3990,0
|
|
20230706,194700,37778192705,3990,3990,3990,3990,0
|
|
20230706,194600,37778192705,3990,3990,3990,3990,0
|
|
20230706,194500,37778192705,3990,3990,3990,3990,0
|
|
20230706,194400,37778192705,3990,3990,3990,3990,0
|
|
20230706,194300,37778192705,3990,3990,3990,3990,0
|
|
20230706,194200,37778192705,3990,3990,3990,3990,0
|
|
20230706,194100,37778192705,3990,3990,3990,3990,0
|
|
20230706,194000,37778192705,3990,3990,3990,3990,0
|
|
20230706,193900,37778192705,3990,3990,3990,3990,0
|
|
20230706,193800,37778192705,3990,3990,3990,3990,0
|
|
20230706,193700,37778192705,3990,3990,3990,3990,0
|
|
20230706,193600,37778192705,3990,3990,3990,3990,0
|
|
20230706,193500,37778192705,3990,3990,3990,3990,0
|
|
20230706,193400,37778192705,3990,3990,3990,3990,0
|
|
20230706,193300,37778192705,3990,3990,3990,3990,0
|
|
20230706,193200,37778192705,3990,3990,3990,3990,0
|
|
20230706,193100,37778192705,3990,3990,3990,3990,32045
|
|
20230706,193000,37778192705,3990,3990,3990,3990,0
|
|
20230706,192900,37778192705,3990,3990,3990,3990,0
|
|
20230706,192800,37778192705,3990,3990,3990,3990,0
|
|
20230706,192700,37778192705,3990,3990,3990,3990,0
|
|
20230706,192600,37778192705,3990,3990,3990,3990,0
|
|
20230706,192500,37778192705,3990,3990,3990,3990,0
|
|
20230706,192400,37778192705,3990,3990,3990,3990,0
|
|
20230706,192300,37778192705,3990,3990,3990,3990,0
|
|
20230706,192200,37778192705,3990,3990,3990,3990,0
|
|
20230706,192100,37778192705,3990,3990,3990,3990,0
|
|
20230706,192000,37778192705,3990,3990,3990,3990,0
|
|
20230706,191900,37778192705,3990,3990,3990,3990,0
|
|
20230706,191800,37778192705,3990,3990,3990,3990,0
|
|
20230706,191700,37778192705,3990,3990,3990,3990,0
|
|
20230706,191600,37778192705,3990,3990,3990,3990,0
|
|
20230706,191500,37778192705,3990,3990,3990,3990,0
|
|
20230706,191400,37778192705,3990,3990,3990,3990,0
|
|
20230706,191300,37778192705,3990,3990,3990,3990,0
|
|
20230706,191200,37778192705,3990,3990,3990,3990,0
|
|
20230706,191100,37778192705,3990,3990,3990,3990,0
|
|
20230706,191000,37778192705,3990,3990,3990,3990,0
|
|
20230706,190900,37778192705,3990,3990,3990,3990,0
|
|
20230706,190800,37778192705,3990,3990,3990,3990,0
|
|
20230706,190700,37778192705,3990,3990,3990,3990,0
|
|
20230706,190600,37778192705,3990,3990,3990,3990,0
|
|
20230706,190500,37778192705,3990,3990,3990,3990,0
|
|
20230706,190400,37778192705,3990,3990,3990,3990,0
|
|
20230706,190300,37778192705,3990,3990,3990,3990,0
|
|
20230706,190200,37778192705,3990,3990,3990,3990,0
|
|
20230706,190100,37778192705,3990,3990,3990,3990,32045
|
|
20230706,190000,37778192705,3990,3990,3990,3990,0
|
|
20230706,185900,37778192705,3990,3990,3990,3990,0
|
|
20230706,185800,37778192705,3990,3990,3990,3990,0
|
|
20230706,185700,37778192705,3990,3990,3990,3990,0
|
|
20230706,185600,37778192705,3990,3990,3990,3990,0
|
|
20230706,185500,37778192705,3990,3990,3990,3990,0
|
|
20230706,185400,37778192705,3990,3990,3990,3990,0
|
|
20230706,185300,37778192705,3990,3990,3990,3990,0
|
|
20230706,185200,37778192705,3990,3990,3990,3990,0
|
|
20230706,185100,37778192705,3990,3990,3990,3990,0
|
|
20230706,185000,37778192705,3990,3990,3990,3990,0
|
|
20230706,184900,37778192705,3990,3990,3990,3990,0
|
|
20230706,184800,37778192705,3990,3990,3990,3990,0
|
|
20230706,184700,37778192705,3990,3990,3990,3990,0
|
|
20230706,184600,37778192705,3990,3990,3990,3990,0
|
|
20230706,184500,37778192705,3990,3990,3990,3990,0
|
|
20230706,184400,37778192705,3990,3990,3990,3990,0
|
|
20230706,184300,37778192705,3990,3990,3990,3990,0
|
|
20230706,184200,37778192705,3990,3990,3990,3990,0
|
|
20230706,184100,37778192705,3990,3990,3990,3990,0
|
|
20230706,184000,37778192705,3990,3990,3990,3990,0
|
|
20230706,183900,37778192705,3990,3990,3990,3990,0
|
|
20230706,183800,37778192705,3990,3990,3990,3990,0
|
|
20230706,183700,37778192705,3990,3990,3990,3990,0
|
|
20230706,183600,37778192705,3990,3990,3990,3990,0
|
|
20230706,183500,37778192705,3990,3990,3990,3990,0
|
|
20230706,183400,37778192705,3990,3990,3990,3990,0
|
|
20230706,183300,37778192705,3990,3990,3990,3990,0
|
|
20230706,183200,37778192705,3990,3990,3990,3990,0
|
|
20230706,183100,37778192705,3990,3990,3990,3990,32045
|
|
20230706,183000,37778192705,3990,3990,3990,3990,0
|
|
20230706,182900,37778192705,3990,3990,3990,3990,0
|
|
20230706,182800,37778192705,3990,3990,3990,3990,0
|
|
20230706,182700,37778192705,3990,3990,3990,3990,0
|
|
20230706,182600,37778192705,3990,3990,3990,3990,0
|
|
20230706,182500,37778192705,3990,3990,3990,3990,0
|
|
20230706,182400,37778192705,3990,3990,3990,3990,0
|
|
20230706,182300,37778192705,3990,3990,3990,3990,0
|
|
20230706,182200,37778192705,3990,3990,3990,3990,0
|
|
20230706,182100,37778192705,3990,3990,3990,3990,0
|
|
20230706,182000,37778192705,3990,3990,3990,3990,0
|
|
20230706,181900,37778192705,3990,3990,3990,3990,0
|
|
20230706,181800,37778192705,3990,3990,3990,3990,0
|
|
20230706,181700,37778192705,3990,3990,3990,3990,0
|
|
20230706,181600,37778192705,3990,3990,3990,3990,0
|
|
20230706,181500,37778192705,3990,3990,3990,3990,0
|
|
20230706,181400,37778192705,3990,3990,3990,3990,0
|
|
20230706,181300,37778192705,3990,3990,3990,3990,0
|
|
20230706,181200,37778192705,3990,3990,3990,3990,0
|
|
20230706,181100,37778192705,3990,3990,3990,3990,0
|
|
20230706,181000,37778192705,3990,3990,3990,3990,0
|
|
20230706,180900,37778192705,3990,3990,3990,3990,0
|
|
20230706,180800,37778192705,3990,3990,3990,3990,0
|
|
20230706,180700,37778192705,3990,3990,3990,3990,0
|
|
20230706,180600,37778192705,3990,3990,3990,3990,0
|
|
20230706,180500,37778192705,3990,3990,3990,3990,0
|
|
20230706,180400,37778192705,3990,3990,3990,3990,0
|
|
20230706,180300,37778192705,3990,3990,3990,3990,0
|
|
20230706,180200,37778192705,3990,3990,3990,3990,0
|
|
20230706,180100,37778192705,3990,3990,3990,3990,32045
|
|
20230706,180000,37778192705,3990,3990,3990,3990,0
|
|
20230706,175900,37778192705,3990,3990,3990,3990,0
|
|
20230706,175800,37778192705,3990,3990,3990,3990,0
|
|
20230706,175700,37778192705,3990,3990,3990,3990,0
|
|
20230706,175600,37778192705,3990,3990,3990,3990,0
|
|
20230706,175500,37778192705,3990,3990,3990,3990,0
|
|
20230706,175400,37778192705,3990,3990,3990,3990,0
|
|
20230706,175300,37778192705,3990,3990,3990,3990,0
|
|
20230706,175200,37778192705,3990,3990,3990,3990,0
|
|
20230706,175100,37778192705,3990,3990,3990,3990,0
|
|
20230706,175000,37778192705,3990,3990,3990,3990,0
|
|
20230706,174900,37778192705,3990,3990,3990,3990,0
|
|
20230706,174800,37778192705,3990,3990,3990,3990,0
|
|
20230706,174700,37778192705,3990,3990,3990,3990,0
|
|
20230706,174600,37778192705,3990,3990,3990,3990,0
|
|
20230706,174500,37778192705,3990,3990,3990,3990,0
|
|
20230706,174400,37778192705,3990,3990,3990,3990,0
|
|
20230706,174300,37778192705,3990,3990,3990,3990,0
|
|
20230706,174200,37778192705,3990,3990,3990,3990,0
|
|
20230706,174100,37778192705,3990,3990,3990,3990,0
|
|
20230706,174000,37778192705,3990,3990,3990,3990,0
|
|
20230706,173900,37778192705,3990,3990,3990,3990,0
|
|
20230706,173800,37778192705,3990,3990,3990,3990,0
|
|
20230706,173700,37778192705,3990,3990,3990,3990,0
|
|
20230706,173600,37778192705,3990,3990,3990,3990,0
|
|
20230706,173500,37778192705,3990,3990,3990,3990,0
|
|
20230706,173400,37778192705,3990,3990,3990,3990,0
|
|
20230706,173300,37778192705,3990,3990,3990,3990,0
|
|
20230706,173200,37778192705,3990,3990,3990,3990,0
|
|
20230706,173100,37778192705,3990,3990,3990,3990,32045
|
|
20230706,173000,37778192705,3990,3990,3990,3990,0
|
|
20230706,172900,37778192705,3990,3990,3990,3990,0
|
|
20230706,172800,37778192705,3990,3990,3990,3990,0
|
|
20230706,172700,37778192705,3990,3990,3990,3990,0
|
|
20230706,172600,37778192705,3990,3990,3990,3990,0
|
|
20230706,172500,37778192705,3990,3990,3990,3990,0
|
|
20230706,172400,37778192705,3990,3990,3990,3990,0
|
|
20230706,172300,37778192705,3990,3990,3990,3990,0
|
|
20230706,172200,37778192705,3990,3990,3990,3990,0
|
|
20230706,172100,37778192705,3990,3990,3990,3990,0
|
|
20230706,172000,37778192705,3990,3990,3990,3990,0
|
|
20230706,171900,37778192705,3990,3990,3990,3990,0
|
|
20230706,171800,37778192705,3990,3990,3990,3990,0
|
|
20230706,171700,37778192705,3990,3990,3990,3990,0
|
|
20230706,171600,37778192705,3990,3990,3990,3990,0
|
|
20230706,171500,37778192705,3990,3990,3990,3990,0
|
|
20230706,171400,37778192705,3990,3990,3990,3990,0
|
|
20230706,171300,37778192705,3990,3990,3990,3990,0
|
|
20230706,171200,37778192705,3990,3990,3990,3990,0
|
|
20230706,171100,37778192705,3990,3990,3990,3990,0
|
|
20230706,171000,37778192705,3990,3990,3990,3990,0
|
|
20230706,170900,37778192705,3990,3990,3990,3990,0
|
|
20230706,170800,37778192705,3990,3990,3990,3990,0
|
|
20230706,170700,37778192705,3990,3990,3990,3990,0
|
|
20230706,170600,37778192705,3990,3990,3990,3990,0
|
|
20230706,170500,37778192705,3990,3990,3990,3990,0
|
|
20230706,170400,37778192705,3990,3990,3990,3990,0
|
|
20230706,170300,37778192705,3990,3990,3990,3990,0
|
|
20230706,170200,37778192705,3990,3990,3990,3990,0
|
|
20230706,170100,37778192705,3990,3990,3990,3990,32045
|
|
20230706,170000,37778192705,3990,3990,3990,3990,0
|
|
20230706,165900,37778192705,3990,3990,3990,3990,0
|
|
20230706,165800,37778192705,3990,3990,3990,3990,0
|
|
20230706,165700,37778192705,3990,3990,3990,3990,0
|
|
20230706,165600,37778192705,3990,3990,3990,3990,0
|
|
20230706,165500,37778192705,3990,3990,3990,3990,0
|
|
20230706,165400,37778192705,3990,3990,3990,3990,0
|
|
20230706,165300,37778192705,3990,3990,3990,3990,0
|
|
20230706,165200,37778192705,3990,3990,3990,3990,0
|
|
20230706,165100,37778192705,3990,3990,3990,3990,0
|
|
20230706,165000,37778192705,3990,3990,3990,3990,0
|
|
20230706,164900,37778192705,3990,3990,3990,3990,0
|
|
20230706,164800,37778192705,3990,3990,3990,3990,0
|
|
20230706,164700,37778192705,3990,3990,3990,3990,0
|
|
20230706,164600,37778192705,3990,3990,3990,3990,0
|
|
20230706,164500,37778192705,3990,3990,3990,3990,0
|
|
20230706,164400,37778192705,3990,3990,3990,3990,0
|
|
20230706,164300,37778192705,3990,3990,3990,3990,0
|
|
20230706,164200,37778192705,3990,3990,3990,3990,0
|
|
20230706,164100,37778192705,3990,3990,3990,3990,0
|
|
20230706,164000,37778192705,3990,3990,3990,3990,0
|
|
20230706,163900,37778192705,3990,3990,3990,3990,0
|
|
20230706,163800,37778192705,3990,3990,3990,3990,0
|
|
20230706,163700,37778192705,3990,3990,3990,3990,0
|
|
20230706,163600,37778192705,3990,3990,3990,3990,0
|
|
20230706,163500,37778192705,3990,3990,3990,3990,0
|
|
20230706,163400,37778192705,3990,3990,3990,3990,0
|
|
20230706,163300,37778192705,3990,3990,3990,3990,0
|
|
20230706,163200,37778192705,3990,3990,3990,3990,0
|
|
20230706,163100,37778192705,3990,3990,3990,3990,32045
|
|
20230706,163000,37778192705,3990,3990,3990,3990,0
|
|
20230706,162900,37778192705,3990,3990,3990,3990,0
|
|
20230706,162800,37778192705,3990,3990,3990,3990,0
|
|
20230706,162700,37778192705,3990,3990,3990,3990,0
|
|
20230706,162600,37778192705,3990,3990,3990,3990,0
|
|
20230706,162500,37778192705,3990,3990,3990,3990,0
|
|
20230706,162400,37778192705,3990,3990,3990,3990,0
|
|
20230706,162300,37778192705,3990,3990,3990,3990,0
|
|
20230706,162200,37778192705,3990,3990,3990,3990,0
|
|
20230706,162100,37778192705,3990,3990,3990,3990,0
|
|
20230706,162000,37778192705,3990,3990,3990,3990,0
|
|
20230706,161900,37778192705,3990,3990,3990,3990,0
|
|
20230706,161800,37778192705,3990,3990,3990,3990,0
|
|
20230706,161700,37778192705,3990,3990,3990,3990,0
|
|
20230706,161600,37778192705,3990,3990,3990,3990,0
|
|
20230706,161500,37778192705,3990,3990,3990,3990,0
|
|
20230706,161400,37778192705,3990,3990,3990,3990,0
|
|
20230706,161300,37778192705,3990,3990,3990,3990,0
|
|
20230706,161200,37778192705,3990,3990,3990,3990,0
|
|
20230706,161100,37778192705,3990,3990,3990,3990,0
|
|
20230706,161000,37778192705,3990,3990,3990,3990,0
|
|
20230706,160900,37778192705,3990,3990,3990,3990,0
|
|
20230706,160800,37778192705,3990,3990,3990,3990,0
|
|
20230706,160700,37778192705,3990,3990,3990,3990,0
|
|
20230706,160600,37778192705,3990,3990,3990,3990,0
|
|
20230706,160500,37778192705,3990,3990,3990,3990,0
|
|
20230706,160400,37778192705,3990,3990,3990,3990,0
|
|
20230706,160300,37778192705,3990,3990,3990,3990,0
|
|
20230706,160200,37778192705,3990,3990,3990,3990,0
|
|
20230706,160100,37778192705,3990,3990,3990,3990,32045
|
|
20230706,160000,37778192705,3990,3990,3990,3990,0
|
|
20230706,155900,37778192705,3990,3990,3990,3990,0
|
|
20230706,155800,37778192705,3990,3990,3990,3990,0
|
|
20230706,155700,37778192705,3990,3990,3990,3990,0
|
|
20230706,155600,37778192705,3990,3990,3990,3990,0
|
|
20230706,155500,37778192705,3990,3990,3990,3990,0
|
|
20230706,155400,37778192705,3990,3990,3990,3990,0
|
|
20230706,155300,37778192705,3990,3990,3990,3990,0
|
|
20230706,155200,37778192705,3990,3990,3990,3990,0
|
|
20230706,155100,37778192705,3990,3990,3990,3990,0
|
|
20230706,155000,37778192705,3990,3990,3990,3990,0
|
|
20230706,154900,37778192705,3990,3990,3990,3990,0
|
|
20230706,154800,37778192705,3990,3990,3990,3990,0
|
|
20230706,154700,37778192705,3990,3990,3990,3990,0
|
|
20230706,154600,37778192705,3990,3990,3990,3990,0
|
|
20230706,154500,37778192705,3990,3990,3990,3990,0
|
|
20230706,154400,37778192705,3990,3990,3990,3990,0
|
|
20230706,154300,37778192705,3990,3990,3990,3990,0
|
|
20230706,154200,37778192705,3990,3990,3990,3990,0
|
|
20230706,154100,37778192705,3990,3990,3990,3990,0
|
|
20230706,154000,37778192705,3990,3990,3990,3990,0
|
|
20230706,153900,37778192705,3990,3990,3990,3990,0
|
|
20230706,153800,37778192705,3990,3990,3990,3990,0
|
|
20230706,153700,37778192705,3990,3990,3990,3990,0
|
|
20230706,153600,37778192705,3990,3990,3990,3990,0
|
|
20230706,153500,37778192705,3990,3990,3990,3990,0
|
|
20230706,153400,37778192705,3990,3990,3990,3990,0
|
|
20230706,153300,37778192705,3990,3990,3990,3990,0
|
|
20230706,153200,37778192705,3990,3990,3990,3990,0
|
|
20230706,153100,37778192705,3990,3990,3990,3990,32045
|
|
20230706,153000,37778192705,3990,3990,3990,3990,32045
|
|
20230706,152900,37650333155,3990,3990,3990,3990,0
|
|
20230706,152800,37650333155,3990,3990,3990,3990,0
|
|
20230706,152700,37650333155,3990,3990,3990,3990,0
|
|
20230706,152600,37650333155,3990,3990,3990,3990,0
|
|
20230706,152500,37650333155,3990,3990,3990,3990,0
|
|
20230706,152400,37650333155,3990,3990,3990,3990,0
|
|
20230706,152300,37650333155,3990,3990,3990,3990,0
|
|
20230706,152200,37650333155,3990,3990,3990,3990,0
|
|
20230706,152100,37650333155,3990,3990,3990,3990,0
|
|
20230706,152000,37650333155,3990,3990,3990,3990,0
|
|
20230706,151900,37650333155,3990,3995,4000,3990,7931
|
|
20230706,151800,37618664160,3995,4005,4005,3995,5391
|
|
20230706,151700,37597115875,4000,4005,4005,4000,2230
|
|
20230706,151600,37588191520,4005,3995,4010,3995,11830
|
|
20230706,151500,37540873850,3995,4000,4000,3985,9913
|
|
20230706,151400,37501316815,3995,3980,3995,3980,12025
|
|
20230706,151300,37453362235,3985,3980,3985,3980,4741
|
|
20230706,151200,37434492880,3980,3970,3980,3970,7070
|
|
20230706,151100,37406424610,3975,3985,3985,3965,2599
|
|
20230706,151000,37396092180,3985,3980,3985,3960,7002
|
|
20230706,150900,37368245030,3980,3970,3985,3965,4024
|
|
20230706,150800,37352275755,3965,3975,3980,3960,11440
|
|
20230706,150700,37306892205,3975,3975,3985,3975,622
|
|
20230706,150600,37304419105,3970,3985,3990,3970,1153
|
|
20230706,150500,37299824430,3985,3990,3990,3960,16503
|
|
20230706,150400,37234300325,3985,3980,3990,3975,11569
|
|
20230706,150300,37188255835,3990,3985,3995,3985,2610
|
|
20230706,150200,37177853935,3995,3985,4000,3985,1239
|
|
20230706,150100,37172911375,3985,4000,4000,3985,3562
|
|
20230706,150000,37158687605,4000,3990,4000,3985,3661
|
|
20230706,145900,37144085660,3990,3995,3995,3990,1936
|
|
20230706,145800,37136351400,4005,4000,4005,3990,8309
|
|
20230706,145700,37103151240,4005,4010,4010,4005,4694
|
|
20230706,145600,37084342610,4010,4020,4020,4010,1807
|
|
20230706,145500,37077096505,4010,4020,4025,4010,10974
|
|
20230706,145400,37033016595,4025,4020,4025,4015,6478
|
|
20230706,145300,37006976155,4025,4020,4030,3990,24950
|
|
20230706,145200,36906810475,4020,4010,4020,4010,7507
|
|
20230706,145100,36876656595,4015,4015,4020,4015,4157
|
|
20230706,145000,36859954235,4015,4005,4015,4005,3973
|
|
20230706,144900,36844034340,4005,3995,4005,3995,4395
|
|
20230706,144800,36826461825,3995,3995,4000,3990,11207
|
|
20230706,144700,36781712225,3990,3995,4000,3990,6340
|
|
20230706,144600,36756409410,3995,4000,4005,3995,1761
|
|
20230706,144500,36749371385,4000,4010,4010,4000,2330
|
|
20230706,144400,36740040270,4010,4000,4010,4000,2398
|
|
20230706,144300,36730442130,3995,3995,4000,3990,2114
|
|
20230706,144200,36722005040,3990,4000,4000,3990,2436
|
|
20230706,144100,36712264575,3995,3975,4000,3975,12783
|
|
20230706,144000,36661266440,3975,3990,3990,3975,4886
|
|
20230706,143900,36641817270,3985,3970,3990,3970,3678
|
|
20230706,143800,36627185170,3965,3985,3990,3965,32885
|
|
20230706,143700,36496521325,3985,3995,4000,3980,13510
|
|
20230706,143600,36442663965,3995,4010,4010,3995,12805
|
|
20230706,143500,36391416965,4020,4010,4020,4010,7925
|
|
20230706,143400,36359602400,4010,4005,4015,4005,5341
|
|
20230706,143300,36338184690,4010,4010,4010,4000,2304
|
|
20230706,143200,36328952160,4000,4010,4015,4000,9105
|
|
20230706,143100,36292472765,4010,4010,4010,4000,3706
|
|
20230706,143000,36277625785,4010,4010,4015,4005,1094
|
|
20230706,142900,36273238600,4010,4010,4015,4010,1977
|
|
20230706,142800,36265310780,4015,4020,4020,4010,3441
|
|
20230706,142700,36251496920,4015,4015,4025,4015,9881
|
|
20230706,142600,36211803250,4015,4010,4015,4000,1604
|
|
20230706,142500,36205379940,4000,4015,4015,4000,4151
|
|
20230706,142400,36188767635,4015,4000,4015,4000,8552
|
|
20230706,142300,36154444595,4000,4005,4005,4000,3066
|
|
20230706,142200,36142171635,4000,4010,4010,3995,483
|
|
20230706,142100,36140237965,4010,4010,4010,3995,6064
|
|
20230706,142000,36116006805,4000,4010,4010,4000,3235
|
|
20230706,141900,36103052655,4005,4015,4015,4005,792
|
|
20230706,141800,36099877340,4015,3995,4015,3995,8237
|
|
20230706,141700,36066892695,3995,4015,4020,3995,15590
|
|
20230706,141600,36004422750,4015,4020,4020,4015,4621
|
|
20230706,141500,35985864680,4020,4020,4030,4015,10179
|
|
20230706,141400,35944918855,4020,4015,4020,4010,3864
|
|
20230706,141300,35929400600,4015,4015,4020,4005,2860
|
|
20230706,141200,35917922940,4015,4010,4015,4005,10870
|
|
20230706,141100,35874303175,4010,4010,4015,4005,1705
|
|
20230706,141000,35867463660,4010,4015,4015,4010,1346
|
|
20230706,140900,35862062520,4015,4020,4020,4010,1786
|
|
20230706,140800,35854890205,4020,4015,4020,4005,5185
|
|
20230706,140700,35834108700,4020,4010,4020,4010,1510
|
|
20230706,140600,35828047315,4010,4015,4015,4010,3282
|
|
20230706,140500,35814882380,4015,4015,4015,4010,356
|
|
20230706,140400,35813454110,4015,4015,4020,4005,3504
|
|
20230706,140300,35799406085,4010,4015,4025,4010,4962
|
|
20230706,140200,35779485630,4025,4020,4025,4020,4133
|
|
20230706,140100,35762861145,4025,4025,4040,4020,16324
|
|
20230706,140000,35697067850,4025,4010,4030,4010,5853
|
|
20230706,135900,35673546835,4020,4020,4035,4010,8504
|
|
20230706,135800,35639322920,4030,4000,4030,4000,17277
|
|
20230706,135700,35569956075,4000,3995,4000,3990,3715
|
|
20230706,135600,35555100495,4000,4000,4000,3990,1566
|
|
20230706,135500,35548837635,4000,4000,4005,3995,4475
|
|
20230706,135400,35530937730,3990,3990,4000,3990,5685
|
|
20230706,135300,35508205650,3995,3985,4000,3985,1473
|
|
20230706,135200,35502321515,3995,4005,4005,3985,980
|
|
20230706,135100,35498409295,4005,3980,4010,3970,16881
|
|
20230706,135000,35431077490,3975,3980,3985,3965,6509
|
|
20230706,134900,35405233940,3975,3975,3985,3970,8534
|
|
20230706,134800,35371302220,3975,3970,3980,3955,17803
|
|
20230706,134700,35300771430,3975,3990,4000,3970,15740
|
|
20230706,134600,35238136930,4000,3985,4005,3985,872
|
|
20230706,134500,35234660185,4005,4000,4010,3985,7617
|
|
20230706,134400,35204259770,4015,3995,4020,3995,4380
|
|
20230706,134300,35186712230,3995,3990,3995,3985,5591
|
|
20230706,134200,35164411005,3990,4005,4005,3990,3656
|
|
20230706,134100,35149796410,4005,4000,4020,4000,12072
|
|
20230706,134000,35101292375,4005,4010,4020,4005,2829
|
|
20230706,133900,35089946655,4010,4015,4015,4000,10346
|
|
20230706,133800,35048532090,4020,4020,4020,4005,1451
|
|
20230706,133700,35042709940,4015,4015,4020,4005,4391
|
|
20230706,133600,35025096970,4020,4005,4025,3995,4673
|
|
20230706,133500,35006351340,4000,3990,4005,3985,8813
|
|
20230706,133400,34971192130,3990,4000,4005,3985,6082
|
|
20230706,133300,34946915485,4005,4000,4010,3990,6926
|
|
20230706,133200,34919235160,3995,4000,4020,3990,20014
|
|
20230706,133100,34839156885,4000,4000,4020,3995,7819
|
|
20230706,133000,34807872710,4020,4010,4025,3995,4815
|
|
20230706,132900,34788591365,4010,4000,4025,3995,13055
|
|
20230706,132800,34736342875,4000,4020,4025,4000,19059
|
|
20230706,132700,34659948375,4025,4035,4040,4020,2003
|
|
20230706,132600,34651878445,4035,4030,4040,4025,1411
|
|
20230706,132500,34646190385,4035,4040,4040,4025,12441
|
|
20230706,132400,34595942280,4040,4040,4045,4025,2974
|
|
20230706,132300,34583946345,4040,4040,4050,4035,3269
|
|
20230706,132200,34570738975,4040,4010,4040,4000,9104
|
|
20230706,132100,34534099750,4020,4020,4025,4005,11099
|
|
20230706,132000,34489574975,4025,4020,4025,4010,10634
|
|
20230706,131900,34446860590,4025,4020,4030,4010,10530
|
|
20230706,131800,34404538180,4020,4020,4025,3995,13152
|
|
20230706,131700,34351824770,4015,4015,4030,3995,20801
|
|
20230706,131600,34268316145,4025,4015,4035,4010,8471
|
|
20230706,131500,34234208840,4010,4050,4050,4000,77599
|
|
20230706,131400,33922339820,4050,4055,4060,4050,4978
|
|
20230706,131300,33902160130,4050,4060,4065,4045,11566
|
|
20230706,131200,33855327530,4070,4070,4070,4060,3429
|
|
20230706,131100,33841385390,4075,4065,4080,4065,1620
|
|
20230706,131000,33834787775,4080,4065,4080,4045,7613
|
|
20230706,130900,33803827435,4070,4035,4070,4035,11642
|
|
20230706,130800,33756659605,4035,4055,4070,4030,32614
|
|
20230706,130700,33624827605,4055,4065,4070,4055,6362
|
|
20230706,130600,33599011820,4070,4065,4070,4060,2311
|
|
20230706,130500,33589620160,4060,4070,4070,4060,6414
|
|
20230706,130400,33563561395,4070,4070,4075,4065,9377
|
|
20230706,130300,33525399845,4075,4070,4085,4070,3231
|
|
20230706,130200,33512231285,4070,4075,4085,4070,6622
|
|
20230706,130100,33485247295,4075,4080,4080,4070,4219
|
|
20230706,130000,33468055235,4085,4080,4090,4075,10251
|
|
20230706,125900,33426220380,4085,4095,4100,4085,13336
|
|
20230706,125800,33371629545,4100,4085,4100,4080,4047
|
|
20230706,125700,33355077070,4095,4085,4095,4085,2899
|
|
20230706,125600,33343230135,4085,4090,4100,4085,6691
|
|
20230706,125500,33315843840,4100,4085,4105,4085,12725
|
|
20230706,125400,33263701815,4095,4090,4095,4085,4979
|
|
20230706,125300,33243346225,4095,4090,4095,4075,5041
|
|
20230706,125200,33222742410,4095,4090,4100,4075,7778
|
|
20230706,125100,33190927055,4090,4080,4095,4065,15588
|
|
20230706,125000,33127306720,4080,4070,4090,4065,7567
|
|
20230706,124900,33096464065,4070,4070,4080,4065,4876
|
|
20230706,124800,33076597890,4070,4085,4085,4070,5983
|
|
20230706,124700,33052207315,4090,4075,4090,4065,6948
|
|
20230706,124600,33023875195,4080,4095,4105,4080,28023
|
|
20230706,124500,32909139315,4095,4090,4100,4080,15395
|
|
20230706,124400,32846128000,4090,4075,4095,4070,14159
|
|
20230706,124300,32788269425,4075,4075,4080,4070,4632
|
|
20230706,124200,32769394945,4080,4075,4085,4070,11150
|
|
20230706,124100,32723924440,4075,4070,4075,4065,6514
|
|
20230706,124000,32697395640,4070,4070,4075,4065,2809
|
|
20230706,123900,32685965230,4070,4060,4070,4060,4460
|
|
20230706,123800,32667823040,4060,4075,4075,4060,3409
|
|
20230706,123700,32653964930,4070,4050,4070,4050,6025
|
|
20230706,123600,32629508140,4055,4065,4070,4045,12448
|
|
20230706,123500,32579055740,4065,4070,4070,4065,5277
|
|
20230706,123400,32557593040,4070,4055,4070,4050,10536
|
|
20230706,123300,32514837265,4055,4055,4055,4050,14054
|
|
20230706,123200,32457899230,4055,4040,4065,4040,14132
|
|
20230706,123100,32400608050,4030,4045,4055,4030,51926
|
|
20230706,123000,32190953675,4045,4075,4085,4045,38101
|
|
20230706,122900,32036250515,4070,4065,4085,4055,46253
|
|
20230706,122800,31848101180,4065,4080,4085,4065,11569
|
|
20230706,122700,31800986155,4080,4075,4085,4070,11918
|
|
20230706,122600,31752392795,4065,4080,4085,4060,22200
|
|
20230706,122500,31662053950,4080,4075,4090,4060,32870
|
|
20230706,122400,31528183240,4075,4060,4085,4060,23145
|
|
20230706,122300,31433926110,4060,4045,4075,4045,35391
|
|
20230706,122200,31290325365,4060,4110,4115,4040,135989
|
|
20230706,122100,30736390705,4105,4115,4120,4105,8448
|
|
20230706,122000,30701660545,4110,4110,4115,4100,15758
|
|
20230706,121900,30636972180,4105,4100,4120,4100,8636
|
|
20230706,121800,30601491775,4105,4110,4115,4100,24961
|
|
20230706,121700,30498973535,4115,4115,4120,4115,7953
|
|
20230706,121600,30466243325,4120,4125,4125,4115,5937
|
|
20230706,121500,30441792140,4130,4125,4140,4115,3888
|
|
20230706,121400,30425753580,4115,4135,4140,4115,30143
|
|
20230706,121300,30301458225,4135,4125,4140,4125,10627
|
|
20230706,121200,30257568135,4125,4130,4145,4125,6323
|
|
20230706,121100,30231450605,4130,4125,4145,4120,35669
|
|
20230706,121000,30084260940,4120,4125,4135,4120,10499
|
|
20230706,120900,30040952110,4130,4150,4150,4125,14413
|
|
20230706,120800,29981411205,4150,4155,4160,4135,7432
|
|
20230706,120700,29950610390,4150,4150,4150,4140,7442
|
|
20230706,120600,29919762180,4155,4175,4175,4145,26970
|
|
20230706,120500,29807504870,4175,4145,4190,4145,45399
|
|
20230706,120400,29618218230,4150,4145,4155,4140,1248
|
|
20230706,120300,29613048875,4140,4130,4160,4120,29559
|
|
20230706,120200,29490642930,4130,4145,4150,4125,16362
|
|
20230706,120100,29422918420,4150,4150,4165,4140,36685
|
|
20230706,120000,29270508595,4150,4115,4150,4115,25814
|
|
20230706,115900,29163760645,4110,4125,4125,4095,75914
|
|
20230706,115800,28852379050,4120,4130,4140,4100,45798
|
|
20230706,115700,28664017580,4130,4150,4155,4130,13450
|
|
20230706,115600,28608296625,4135,4150,4165,4130,27935
|
|
20230706,115500,28492371440,4160,4135,4160,4130,16422
|
|
20230706,115400,28424294990,4130,4130,4135,4115,29172
|
|
20230706,115300,28303910775,4130,4145,4145,4125,20715
|
|
20230706,115200,28218231390,4140,4130,4150,4125,31358
|
|
20230706,115100,28088436025,4130,4115,4130,4105,20993
|
|
20230706,115000,28002039825,4115,4135,4140,4090,81166
|
|
20230706,114900,27668350700,4140,4140,4150,4130,12693
|
|
20230706,114800,27615792700,4130,4155,4165,4125,24525
|
|
20230706,114700,27514247325,4155,4145,4155,4125,37105
|
|
20230706,114600,27360724275,4145,4170,4185,4140,69257
|
|
20230706,114500,27073056710,4185,4205,4205,4170,43176
|
|
20230706,114400,26892109175,4190,4190,4215,4180,36457
|
|
20230706,114300,26739182190,4190,4185,4200,4180,14221
|
|
20230706,114200,26679624955,4190,4180,4190,4155,52299
|
|
20230706,114100,26461413040,4180,4200,4200,4175,12533
|
|
20230706,114000,26409001395,4175,4195,4205,4175,35540
|
|
20230706,113900,26260174690,4195,4230,4230,4175,40424
|
|
20230706,113800,26090807880,4230,4245,4245,4200,59140
|
|
20230706,113700,25840947415,4250,4210,4255,4205,98985
|
|
20230706,113600,25422272105,4210,4185,4210,4165,63942
|
|
20230706,113500,25154876935,4185,4170,4200,4155,66603
|
|
20230706,113400,24876638085,4170,4155,4175,4145,46215
|
|
20230706,113300,24684322600,4155,4125,4160,4120,77881
|
|
20230706,113200,24361790525,4125,4110,4125,4100,62903
|
|
20230706,113100,24103195255,4105,4140,4150,4080,186080
|
|
20230706,113000,23338354525,4145,4200,4230,4135,138897
|
|
20230706,112900,22758636800,4200,4210,4215,4175,100856
|
|
20230706,112800,22335797830,4210,4255,4265,4200,100538
|
|
20230706,112700,21911311725,4260,4260,4285,4235,118797
|
|
20230706,112600,21406204185,4255,4265,4285,4250,110361
|
|
20230706,112500,20935432485,4265,4305,4310,4260,216266
|
|
20230706,112400,20009282995,4305,4285,4320,4260,296921
|
|
20230706,112300,18734779230,4285,4225,4290,4215,337588
|
|
20230706,112200,17297398850,4220,4210,4235,4175,121948
|
|
20230706,112100,16784666515,4210,4150,4220,4135,128137
|
|
20230706,112000,16249678310,4155,4220,4230,4145,190615
|
|
20230706,111900,15453075070,4225,4225,4275,4195,366295
|
|
20230706,111800,13901307605,4225,4195,4230,4180,259558
|
|
20230706,111700,12811580325,4195,4195,4195,4195,0
|
|
20230706,111600,12811580325,4195,4195,4195,4195,0
|
|
20230706,111500,12811580325,4195,4150,4195,4145,178629
|
|
20230706,111400,12064468910,4150,4150,4155,4135,45983
|
|
20230706,111300,11873809815,4145,4130,4160,4120,94039
|
|
20230706,111200,11483965230,4130,4105,4135,4105,20246
|
|
20230706,111100,11400569695,4110,4105,4110,4085,17603
|
|
20230706,111000,11328428430,4100,4110,4115,4090,28450
|
|
20230706,110900,11211695920,4110,4115,4145,4100,92818
|
|
20230706,110800,10829141185,4115,4100,4125,4100,67178
|
|
20230706,110700,10552711775,4105,4085,4110,4080,86451
|
|
20230706,110600,10198666375,4085,4070,4085,4065,11691
|
|
20230706,110500,10151014780,4065,4055,4075,4055,10690
|
|
20230706,110400,10107575780,4055,4075,4075,4055,17087
|
|
20230706,110300,10038087750,4075,4070,4090,4065,31508
|
|
20230706,110200,9909566735,4070,4060,4080,4055,27455
|
|
20230706,110100,9797822300,4060,4045,4070,4045,45017
|
|
20230706,110000,9615064510,4050,4045,4050,4040,5002
|
|
20230706,105900,9594831695,4045,4050,4050,4030,15245
|
|
20230706,105800,9533281485,4050,4050,4055,4040,13972
|
|
20230706,105700,9476717875,4045,4040,4050,4040,13732
|
|
20230706,105600,9421153410,4045,4040,4045,4025,10951
|
|
20230706,105500,9376903480,4025,4035,4040,4025,16378
|
|
20230706,105400,9310869605,4040,4045,4050,4030,10509
|
|
20230706,105300,9268403585,4040,4030,4040,4025,13627
|
|
20230706,105200,9213429040,4025,4020,4040,4020,14888
|
|
20230706,105100,9153461200,4030,4030,4030,4015,9130
|
|
20230706,105000,9116747890,4030,4035,4040,4015,4738
|
|
20230706,104900,9097655155,4040,4020,4040,4015,18738
|
|
20230706,104800,9022282390,4020,4030,4035,4015,13386
|
|
20230706,104700,8968467370,4030,4035,4035,4025,7646
|
|
20230706,104600,8937656225,4030,4025,4040,4020,11776
|
|
20230706,104500,8890193445,4020,4020,4040,4015,17625
|
|
20230706,104400,8819301005,4020,4045,4045,4015,38685
|
|
20230706,104300,8663533660,4045,4055,4055,4040,8681
|
|
20230706,104200,8628418285,4050,4050,4055,4040,10263
|
|
20230706,104100,8586853845,4045,4050,4055,4035,7830
|
|
20230706,104000,8555165365,4050,4035,4060,4030,35927
|
|
20230706,103900,8409716120,4035,4055,4055,4035,7970
|
|
20230706,103800,8377528950,4055,4055,4060,4020,33634
|
|
20230706,103700,8241410095,4050,4045,4060,4040,52140
|
|
20230706,103600,8030136625,4050,4040,4050,4020,17316
|
|
20230706,103500,7960150095,4040,4030,4050,4030,58403
|
|
20230706,103400,7724238515,4030,4025,4030,4020,10441
|
|
20230706,103300,7682195645,4025,4025,4030,4020,11781
|
|
20230706,103200,7634773730,4025,4020,4025,4020,10922
|
|
20230706,103100,7590835150,4020,4020,4025,4015,5443
|
|
20230706,103000,7568951715,4025,4015,4025,4010,14709
|
|
20230706,102900,7509850550,4015,4010,4020,4010,18513
|
|
20230706,102800,7435531040,4010,4010,4015,4000,5333
|
|
20230706,102700,7414151330,4010,3990,4010,3985,18344
|
|
20230706,102600,7340794085,3990,4000,4000,3990,7105
|
|
20230706,102500,7312417005,3995,3980,4000,3980,17428
|
|
20230706,102400,7242904570,3980,3975,3985,3975,15034
|
|
20230706,102300,7183050005,3975,3975,3990,3975,11296
|
|
20230706,102200,7138094015,3975,3965,3980,3950,40307
|
|
20230706,102100,6978334285,3970,3960,3975,3960,19521
|
|
20230706,102000,6900862895,3965,3985,3995,3965,22412
|
|
20230706,101900,6811657320,3985,4005,4005,3985,23948
|
|
20230706,101800,6715935880,4005,3995,4015,3990,11875
|
|
20230706,101700,6668409525,4000,4030,4035,3995,43264
|
|
20230706,101600,6494784715,4030,4005,4035,4005,47429
|
|
20230706,101500,6304277845,4005,3995,4015,3990,77377
|
|
20230706,101400,5994558475,3995,3995,3995,3985,12657
|
|
20230706,101300,5943998855,3995,3995,4000,3985,31410
|
|
20230706,101200,5818519350,3995,3985,3995,3985,16757
|
|
20230706,101100,5751622355,3990,3995,4000,3980,27982
|
|
20230706,101000,5639876430,3995,3985,3995,3980,24919
|
|
20230706,100900,5540413115,3985,3985,3990,3980,49748
|
|
20230706,100800,5342066510,3985,3970,3985,3970,16164
|
|
20230706,100700,5277741610,3970,3980,3985,3970,25062
|
|
20230706,100600,5177993240,3980,3955,3980,3955,41738
|
|
20230706,100500,5012252790,3955,3950,3955,3950,5171
|
|
20230706,100400,4991810105,3950,3955,3960,3950,8912
|
|
20230706,100300,4956566135,3960,3960,3965,3955,9081
|
|
20230706,100200,4920579060,3960,3945,3960,3945,13126
|
|
20230706,100100,4868674545,3945,3955,3955,3945,7141
|
|
20230706,100000,4840453220,3950,3940,3955,3930,6159
|
|
20230706,095900,4816136670,3945,3925,3950,3925,19857
|
|
20230706,095800,4737878190,3925,3935,3935,3925,7330
|
|
20230706,095700,4709069120,3930,3920,3930,3920,7623
|
|
20230706,095600,4679147370,3925,3925,3935,3925,14842
|
|
20230706,095500,4620837195,3940,3935,3940,3905,34303
|
|
20230706,095400,4486374345,3935,3960,3960,3935,25517
|
|
20230706,095300,4385716325,3960,3970,3970,3955,15838
|
|
20230706,095200,4322938260,3970,3965,3975,3960,33809
|
|
20230706,095100,4188778430,3965,3970,3970,3960,21361
|
|
20230706,095000,4104029950,3965,3970,3970,3955,23943
|
|
20230706,094900,4009077470,3960,3970,3975,3960,34890
|
|
20230706,094800,3870525610,3970,3975,3975,3945,46642
|
|
20230706,094700,3685426755,3975,3960,3975,3950,81684
|
|
20230706,094600,3361659500,3960,3945,3960,3945,38289
|
|
20230706,094500,3210185035,3945,3950,3960,3945,41655
|
|
20230706,094400,3045602925,3945,3925,3950,3905,40558
|
|
20230706,094300,2886098000,3925,3915,3930,3905,22090
|
|
20230706,094200,2799622485,3915,3920,3920,3915,9905
|
|
20230706,094100,2760831380,3920,3930,3930,3920,5531
|
|
20230706,094000,2739131480,3935,3925,3940,3915,19976
|
|
20230706,093900,2660612505,3930,3925,3930,3925,10264
|
|
20230706,093800,2620325995,3930,3920,3935,3920,15177
|
|
20230706,093700,2560703895,3925,3940,3950,3920,21020
|
|
20230706,093600,2477980295,3935,3930,3945,3920,19282
|
|
20230706,093500,2402059665,3920,3920,3935,3920,14481
|
|
20230706,093400,2345196955,3920,3920,3930,3915,9755
|
|
20230706,093300,2306927075,3920,3925,3935,3920,24514
|
|
20230706,093200,2210636665,3925,3935,3955,3925,74644
|
|
20230706,093100,1916372275,3935,3925,3940,3915,29215
|
|
20230706,093000,1801669730,3925,3900,3925,3900,43726
|
|
20230706,092900,1630716320,3900,3895,3900,3890,5284
|
|
20230706,092800,1610133895,3890,3870,3890,3870,12575
|
|
20230706,092700,1561269200,3880,3870,3885,3865,9078
|
|
20230706,092600,1526092960,3870,3875,3875,3865,3526
|
|
20230706,092500,1512445910,3875,3880,3880,3870,1545
|
|
20230706,092400,1506458880,3880,3885,3885,3870,5943
|
|
20230706,092300,1483437035,3885,3870,3890,3860,10919
|
|
20230706,092200,1441106170,3875,3870,3875,3860,7388
|
|
20230706,092100,1412542480,3870,3870,3870,3865,5369
|
|
20230706,092000,1391765180,3870,3875,3875,3865,6653
|
|
20230706,091900,1366036865,3860,3880,3905,3860,59191
|
|
20230706,091800,1135683905,3885,3860,3885,3855,14269
|
|
20230706,091700,1080479355,3860,3870,3875,3860,9179
|
|
20230706,091600,1044999860,3870,3890,3890,3860,30238
|
|
20230706,091500,927555295,3890,3870,3895,3870,24748
|
|
20230706,091400,831396270,3870,3870,3875,3860,13994
|
|
20230706,091300,777235925,3865,3865,3880,3865,19680
|
|
20230706,091200,701088215,3860,3870,3875,3860,8135
|
|
20230706,091100,669628515,3870,3875,3875,3865,8081
|
|
20230706,091000,638332410,3870,3855,3870,3855,12586
|
|
20230706,090900,589688440,3860,3860,3860,3855,8804
|
|
20230706,090800,555739280,3855,3855,3855,3850,5023
|
|
20230706,090700,536382450,3855,3850,3860,3850,11304
|
|
20230706,090600,492839940,3850,3860,3860,3840,31729
|
|
20230706,090500,370652000,3860,3855,3865,3850,32995
|
|
20230706,090400,243372465,3855,3835,3860,3825,30351
|
|
20230706,090300,126577230,3840,3815,3840,3810,18223
|
|
20230706,090200,56827500,3815,3810,3815,3805,2521
|
|
20230706,090100,47220655,3810,3800,3820,3800,1856
|
|
20230706,090000,40165530,3800,3815,3825,3800,10549
|