625 lines
32 KiB
CSV
625 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192200,47593495050,4030,4030,4030,4030,56704
|
|
20230705,192100,47593495050,4030,4030,4030,4030,0
|
|
20230705,192000,47593495050,4030,4030,4030,4030,0
|
|
20230705,191900,47593495050,4030,4030,4030,4030,0
|
|
20230705,191800,47593495050,4030,4030,4030,4030,0
|
|
20230705,191700,47593495050,4030,4030,4030,4030,0
|
|
20230705,191600,47593495050,4030,4030,4030,4030,0
|
|
20230705,191500,47593495050,4030,4030,4030,4030,0
|
|
20230705,191400,47593495050,4030,4030,4030,4030,0
|
|
20230705,191300,47593495050,4030,4030,4030,4030,0
|
|
20230705,191200,47593495050,4030,4030,4030,4030,0
|
|
20230705,191100,47593495050,4030,4030,4030,4030,0
|
|
20230705,191000,47593495050,4030,4030,4030,4030,0
|
|
20230705,190900,47593495050,4030,4030,4030,4030,0
|
|
20230705,190800,47593495050,4030,4030,4030,4030,0
|
|
20230705,190700,47593495050,4030,4030,4030,4030,0
|
|
20230705,190600,47593495050,4030,4030,4030,4030,0
|
|
20230705,190500,47593495050,4030,4030,4030,4030,0
|
|
20230705,190400,47593495050,4030,4030,4030,4030,0
|
|
20230705,190300,47593495050,4030,4030,4030,4030,0
|
|
20230705,190200,47593495050,4030,4030,4030,4030,0
|
|
20230705,190100,47593495050,4030,4030,4030,4030,0
|
|
20230705,190000,47593495050,4030,4030,4030,4030,0
|
|
20230705,185900,47593495050,4030,4030,4030,4030,0
|
|
20230705,185800,47593495050,4030,4030,4030,4030,0
|
|
20230705,185700,47593495050,4030,4030,4030,4030,0
|
|
20230705,185600,47593495050,4030,4030,4030,4030,0
|
|
20230705,185500,47593495050,4030,4030,4030,4030,0
|
|
20230705,185400,47593495050,4030,4030,4030,4030,0
|
|
20230705,185300,47593495050,4030,4030,4030,4030,0
|
|
20230705,185200,47593495050,4030,4030,4030,4030,56704
|
|
20230705,185100,47593495050,4030,4030,4030,4030,0
|
|
20230705,185000,47593495050,4030,4030,4030,4030,0
|
|
20230705,184900,47593495050,4030,4030,4030,4030,0
|
|
20230705,184800,47593495050,4030,4030,4030,4030,0
|
|
20230705,184700,47593495050,4030,4030,4030,4030,0
|
|
20230705,184600,47593495050,4030,4030,4030,4030,0
|
|
20230705,184500,47593495050,4030,4030,4030,4030,0
|
|
20230705,184400,47593495050,4030,4030,4030,4030,0
|
|
20230705,184300,47593495050,4030,4030,4030,4030,0
|
|
20230705,184200,47593495050,4030,4030,4030,4030,0
|
|
20230705,184100,47593495050,4030,4030,4030,4030,0
|
|
20230705,184000,47593495050,4030,4030,4030,4030,0
|
|
20230705,183900,47593495050,4030,4030,4030,4030,0
|
|
20230705,183800,47593495050,4030,4030,4030,4030,0
|
|
20230705,183700,47593495050,4030,4030,4030,4030,0
|
|
20230705,183600,47593495050,4030,4030,4030,4030,0
|
|
20230705,183500,47593495050,4030,4030,4030,4030,0
|
|
20230705,183400,47593495050,4030,4030,4030,4030,0
|
|
20230705,183300,47593495050,4030,4030,4030,4030,0
|
|
20230705,183200,47593495050,4030,4030,4030,4030,0
|
|
20230705,183100,47593495050,4030,4030,4030,4030,0
|
|
20230705,183000,47593495050,4030,4030,4030,4030,0
|
|
20230705,182900,47593495050,4030,4030,4030,4030,0
|
|
20230705,182800,47593495050,4030,4030,4030,4030,0
|
|
20230705,182700,47593495050,4030,4030,4030,4030,0
|
|
20230705,182600,47593495050,4030,4030,4030,4030,0
|
|
20230705,182500,47593495050,4030,4030,4030,4030,0
|
|
20230705,182400,47593495050,4030,4030,4030,4030,0
|
|
20230705,182300,47593495050,4030,4030,4030,4030,0
|
|
20230705,182200,47593495050,4030,4030,4030,4030,56704
|
|
20230705,182100,47593495050,4030,4030,4030,4030,0
|
|
20230705,182000,47593495050,4030,4030,4030,4030,0
|
|
20230705,181900,47593495050,4030,4030,4030,4030,0
|
|
20230705,181800,47593495050,4030,4030,4030,4030,0
|
|
20230705,181700,47593495050,4030,4030,4030,4030,0
|
|
20230705,181600,47593495050,4030,4030,4030,4030,0
|
|
20230705,181500,47593495050,4030,4030,4030,4030,0
|
|
20230705,181400,47593495050,4030,4030,4030,4030,0
|
|
20230705,181300,47593495050,4030,4030,4030,4030,0
|
|
20230705,181200,47593495050,4030,4030,4030,4030,0
|
|
20230705,181100,47593495050,4030,4030,4030,4030,0
|
|
20230705,181000,47593495050,4030,4030,4030,4030,0
|
|
20230705,180900,47593495050,4030,4030,4030,4030,0
|
|
20230705,180800,47593495050,4030,4030,4030,4030,0
|
|
20230705,180700,47593495050,4030,4030,4030,4030,0
|
|
20230705,180600,47593495050,4030,4030,4030,4030,0
|
|
20230705,180500,47593495050,4030,4030,4030,4030,0
|
|
20230705,180400,47593495050,4030,4030,4030,4030,0
|
|
20230705,180300,47593495050,4030,4030,4030,4030,0
|
|
20230705,180200,47593495050,4030,4030,4030,4030,0
|
|
20230705,180100,47593495050,4030,4030,4030,4030,0
|
|
20230705,180000,47593495050,4030,4030,4030,4030,0
|
|
20230705,175900,47593495050,4030,4030,4030,4030,0
|
|
20230705,175800,47593495050,4030,4030,4030,4030,0
|
|
20230705,175700,47593495050,4030,4030,4030,4030,0
|
|
20230705,175600,47593495050,4030,4030,4030,4030,0
|
|
20230705,175500,47593495050,4030,4030,4030,4030,0
|
|
20230705,175400,47593495050,4030,4030,4030,4030,0
|
|
20230705,175300,47593495050,4030,4030,4030,4030,0
|
|
20230705,175200,47593495050,4030,4030,4030,4030,56704
|
|
20230705,175100,47593495050,4030,4030,4030,4030,0
|
|
20230705,175000,47593495050,4030,4030,4030,4030,0
|
|
20230705,174900,47593495050,4030,4030,4030,4030,0
|
|
20230705,174800,47593495050,4030,4030,4030,4030,0
|
|
20230705,174700,47593495050,4030,4030,4030,4030,0
|
|
20230705,174600,47593495050,4030,4030,4030,4030,0
|
|
20230705,174500,47593495050,4030,4030,4030,4030,0
|
|
20230705,174400,47593495050,4030,4030,4030,4030,0
|
|
20230705,174300,47593495050,4030,4030,4030,4030,0
|
|
20230705,174200,47593495050,4030,4030,4030,4030,0
|
|
20230705,174100,47593495050,4030,4030,4030,4030,0
|
|
20230705,174000,47593495050,4030,4030,4030,4030,0
|
|
20230705,173900,47593495050,4030,4030,4030,4030,0
|
|
20230705,173800,47593495050,4030,4030,4030,4030,0
|
|
20230705,173700,47593495050,4030,4030,4030,4030,0
|
|
20230705,173600,47593495050,4030,4030,4030,4030,0
|
|
20230705,173500,47593495050,4030,4030,4030,4030,0
|
|
20230705,173400,47593495050,4030,4030,4030,4030,0
|
|
20230705,173300,47593495050,4030,4030,4030,4030,0
|
|
20230705,173200,47593495050,4030,4030,4030,4030,0
|
|
20230705,173100,47593495050,4030,4030,4030,4030,0
|
|
20230705,173000,47593495050,4030,4030,4030,4030,0
|
|
20230705,172900,47593495050,4030,4030,4030,4030,0
|
|
20230705,172800,47593495050,4030,4030,4030,4030,0
|
|
20230705,172700,47593495050,4030,4030,4030,4030,0
|
|
20230705,172600,47593495050,4030,4030,4030,4030,0
|
|
20230705,172500,47593495050,4030,4030,4030,4030,0
|
|
20230705,172400,47593495050,4030,4030,4030,4030,0
|
|
20230705,172300,47593495050,4030,4030,4030,4030,0
|
|
20230705,172200,47593495050,4030,4030,4030,4030,56704
|
|
20230705,172100,47593495050,4030,4030,4030,4030,0
|
|
20230705,172000,47593495050,4030,4030,4030,4030,0
|
|
20230705,171900,47593495050,4030,4030,4030,4030,0
|
|
20230705,171800,47593495050,4030,4030,4030,4030,0
|
|
20230705,171700,47593495050,4030,4030,4030,4030,0
|
|
20230705,171600,47593495050,4030,4030,4030,4030,0
|
|
20230705,171500,47593495050,4030,4030,4030,4030,0
|
|
20230705,171400,47593495050,4030,4030,4030,4030,0
|
|
20230705,171300,47593495050,4030,4030,4030,4030,0
|
|
20230705,171200,47593495050,4030,4030,4030,4030,0
|
|
20230705,171100,47593495050,4030,4030,4030,4030,0
|
|
20230705,171000,47593495050,4030,4030,4030,4030,0
|
|
20230705,170900,47593495050,4030,4030,4030,4030,0
|
|
20230705,170800,47593495050,4030,4030,4030,4030,0
|
|
20230705,170700,47593495050,4030,4030,4030,4030,0
|
|
20230705,170600,47593495050,4030,4030,4030,4030,0
|
|
20230705,170500,47593495050,4030,4030,4030,4030,0
|
|
20230705,170400,47593495050,4030,4030,4030,4030,0
|
|
20230705,170300,47593495050,4030,4030,4030,4030,0
|
|
20230705,170200,47593495050,4030,4030,4030,4030,0
|
|
20230705,170100,47593495050,4030,4030,4030,4030,0
|
|
20230705,170000,47593495050,4030,4030,4030,4030,0
|
|
20230705,165900,47593495050,4030,4030,4030,4030,0
|
|
20230705,165800,47593495050,4030,4030,4030,4030,0
|
|
20230705,165700,47593495050,4030,4030,4030,4030,0
|
|
20230705,165600,47593495050,4030,4030,4030,4030,0
|
|
20230705,165500,47593495050,4030,4030,4030,4030,0
|
|
20230705,165400,47593495050,4030,4030,4030,4030,0
|
|
20230705,165300,47593495050,4030,4030,4030,4030,0
|
|
20230705,165200,47593495050,4030,4030,4030,4030,56704
|
|
20230705,165100,47593495050,4030,4030,4030,4030,0
|
|
20230705,165000,47593495050,4030,4030,4030,4030,0
|
|
20230705,164900,47593495050,4030,4030,4030,4030,0
|
|
20230705,164800,47593495050,4030,4030,4030,4030,0
|
|
20230705,164700,47593495050,4030,4030,4030,4030,0
|
|
20230705,164600,47593495050,4030,4030,4030,4030,0
|
|
20230705,164500,47593495050,4030,4030,4030,4030,0
|
|
20230705,164400,47593495050,4030,4030,4030,4030,0
|
|
20230705,164300,47593495050,4030,4030,4030,4030,0
|
|
20230705,164200,47593495050,4030,4030,4030,4030,0
|
|
20230705,164100,47593495050,4030,4030,4030,4030,0
|
|
20230705,164000,47593495050,4030,4030,4030,4030,0
|
|
20230705,163900,47593495050,4030,4030,4030,4030,0
|
|
20230705,163800,47593495050,4030,4030,4030,4030,0
|
|
20230705,163700,47593495050,4030,4030,4030,4030,0
|
|
20230705,163600,47593495050,4030,4030,4030,4030,0
|
|
20230705,163500,47593495050,4030,4030,4030,4030,0
|
|
20230705,163400,47593495050,4030,4030,4030,4030,0
|
|
20230705,163300,47593495050,4030,4030,4030,4030,0
|
|
20230705,163200,47593495050,4030,4030,4030,4030,0
|
|
20230705,163100,47593495050,4030,4030,4030,4030,0
|
|
20230705,163000,47593495050,4030,4030,4030,4030,0
|
|
20230705,162900,47593495050,4030,4030,4030,4030,0
|
|
20230705,162800,47593495050,4030,4030,4030,4030,0
|
|
20230705,162700,47593495050,4030,4030,4030,4030,0
|
|
20230705,162600,47593495050,4030,4030,4030,4030,0
|
|
20230705,162500,47593495050,4030,4030,4030,4030,0
|
|
20230705,162400,47593495050,4030,4030,4030,4030,0
|
|
20230705,162300,47593495050,4030,4030,4030,4030,0
|
|
20230705,162200,47593495050,4030,4030,4030,4030,56704
|
|
20230705,162100,47593495050,4030,4030,4030,4030,0
|
|
20230705,162000,47593495050,4030,4030,4030,4030,0
|
|
20230705,161900,47593495050,4030,4030,4030,4030,0
|
|
20230705,161800,47593495050,4030,4030,4030,4030,0
|
|
20230705,161700,47593495050,4030,4030,4030,4030,0
|
|
20230705,161600,47593495050,4030,4030,4030,4030,0
|
|
20230705,161500,47593495050,4030,4030,4030,4030,0
|
|
20230705,161400,47593495050,4030,4030,4030,4030,0
|
|
20230705,161300,47593495050,4030,4030,4030,4030,0
|
|
20230705,161200,47593495050,4030,4030,4030,4030,0
|
|
20230705,161100,47593495050,4030,4030,4030,4030,0
|
|
20230705,161000,47593495050,4030,4030,4030,4030,0
|
|
20230705,160900,47593495050,4030,4030,4030,4030,0
|
|
20230705,160800,47593495050,4030,4030,4030,4030,0
|
|
20230705,160700,47593495050,4030,4030,4030,4030,0
|
|
20230705,160600,47593495050,4030,4030,4030,4030,0
|
|
20230705,160500,47593495050,4030,4030,4030,4030,0
|
|
20230705,160400,47593495050,4030,4030,4030,4030,0
|
|
20230705,160300,47593495050,4030,4030,4030,4030,0
|
|
20230705,160200,47593495050,4030,4030,4030,4030,0
|
|
20230705,160100,47593495050,4030,4030,4030,4030,0
|
|
20230705,160000,47593495050,4030,4030,4030,4030,0
|
|
20230705,155900,47593495050,4030,4030,4030,4030,0
|
|
20230705,155800,47593495050,4030,4030,4030,4030,0
|
|
20230705,155700,47593495050,4030,4030,4030,4030,0
|
|
20230705,155600,47593495050,4030,4030,4030,4030,0
|
|
20230705,155500,47593495050,4030,4030,4030,4030,0
|
|
20230705,155400,47593495050,4030,4030,4030,4030,0
|
|
20230705,155300,47593495050,4030,4030,4030,4030,0
|
|
20230705,155200,47593495050,4030,4030,4030,4030,56704
|
|
20230705,155100,47593495050,4030,4030,4030,4030,0
|
|
20230705,155000,47593495050,4030,4030,4030,4030,0
|
|
20230705,154900,47593495050,4030,4030,4030,4030,0
|
|
20230705,154800,47593495050,4030,4030,4030,4030,0
|
|
20230705,154700,47593495050,4030,4030,4030,4030,0
|
|
20230705,154600,47593495050,4030,4030,4030,4030,0
|
|
20230705,154500,47593495050,4030,4030,4030,4030,0
|
|
20230705,154400,47593495050,4030,4030,4030,4030,0
|
|
20230705,154300,47593495050,4030,4030,4030,4030,0
|
|
20230705,154200,47593495050,4030,4030,4030,4030,0
|
|
20230705,154100,47593495050,4030,4030,4030,4030,0
|
|
20230705,154000,47593495050,4030,4030,4030,4030,0
|
|
20230705,153900,47593495050,4030,4030,4030,4030,0
|
|
20230705,153800,47593495050,4030,4030,4030,4030,0
|
|
20230705,153700,47593495050,4030,4030,4030,4030,0
|
|
20230705,153600,47593495050,4030,4030,4030,4030,0
|
|
20230705,153500,47593495050,4030,4030,4030,4030,0
|
|
20230705,153400,47593495050,4030,4030,4030,4030,0
|
|
20230705,153300,47593495050,4030,4030,4030,4030,0
|
|
20230705,153200,47593495050,4030,4030,4030,4030,0
|
|
20230705,153100,47593495050,4030,4030,4030,4030,0
|
|
20230705,153000,47593495050,4030,4030,4030,4030,56704
|
|
20230705,152900,47364977930,4020,4020,4020,4020,0
|
|
20230705,152800,47364977930,4020,4020,4020,4020,0
|
|
20230705,152700,47364977930,4020,4020,4020,4020,0
|
|
20230705,152600,47364977930,4020,4020,4020,4020,0
|
|
20230705,152500,47364977930,4020,4020,4020,4020,0
|
|
20230705,152400,47364977930,4020,4020,4020,4020,0
|
|
20230705,152300,47364977930,4020,4020,4020,4020,0
|
|
20230705,152200,47364977930,4020,4020,4020,4020,0
|
|
20230705,152100,47364977930,4020,4020,4020,4020,0
|
|
20230705,152000,47364977930,4020,4020,4020,4020,0
|
|
20230705,151900,47364977930,4020,4020,4035,4015,22813
|
|
20230705,151800,47273174645,4015,3995,4030,3995,15593
|
|
20230705,151700,47210602640,4000,3990,4000,3985,11236
|
|
20230705,151600,47165738190,3990,3985,3990,3980,7235
|
|
20230705,151500,47136897555,3985,3965,3995,3960,14704
|
|
20230705,151400,47078546485,3965,3990,3990,3955,18735
|
|
20230705,151300,47004228845,3990,4000,4000,3990,7633
|
|
20230705,151200,46973747595,4000,4010,4010,3995,4643
|
|
20230705,151100,46955173335,4010,4005,4010,3995,11110
|
|
20230705,151000,46910730755,4005,4005,4015,4000,9864
|
|
20230705,150900,46871234040,4005,4000,4005,4000,2608
|
|
20230705,150800,46860793770,4000,3985,4010,3985,9748
|
|
20230705,150700,46821864065,3985,3995,3995,3985,5052
|
|
20230705,150600,46801706925,3990,3985,4000,3975,11934
|
|
20230705,150500,46754077600,3980,3980,3980,3950,32292
|
|
20230705,150400,46626158155,3975,4005,4010,3975,32228
|
|
20230705,150300,46497383165,4010,4020,4020,4010,8446
|
|
20230705,150200,46463484545,4015,4005,4030,4005,19773
|
|
20230705,150100,46384101715,4005,4045,4045,4005,32253
|
|
20230705,150000,46254462185,4040,4055,4060,4040,11580
|
|
20230705,145900,46207578245,4060,4060,4070,4055,8552
|
|
20230705,145800,46172864475,4060,4060,4075,4055,7620
|
|
20230705,145700,46141904440,4065,4050,4090,4050,14492
|
|
20230705,145600,46083059045,4050,4095,4095,4050,24411
|
|
20230705,145500,45983801890,4095,4100,4110,4095,6325
|
|
20230705,145400,45957879250,4110,4105,4120,4100,4382
|
|
20230705,145300,45939886140,4100,4110,4110,4095,18193
|
|
20230705,145200,45865300765,4110,4130,4135,4110,3407
|
|
20230705,145100,45851255005,4130,4120,4130,4110,14233
|
|
20230705,145000,45792647120,4125,4130,4130,4115,6105
|
|
20230705,144900,45767487185,4130,4135,4140,4120,8851
|
|
20230705,144800,45730937440,4125,4110,4140,4105,11297
|
|
20230705,144700,45684388355,4110,4105,4115,4100,4545
|
|
20230705,144600,45665723330,4105,4120,4145,4105,8033
|
|
20230705,144500,45632670800,4120,4115,4155,4115,15160
|
|
20230705,144400,45570026430,4120,4150,4160,4095,31154
|
|
20230705,144300,45441887120,4150,4150,4160,4125,19089
|
|
20230705,144200,45362889515,4155,4140,4180,4135,20357
|
|
20230705,144100,45278355365,4140,4195,4215,4135,76536
|
|
20230705,144000,44957466235,4190,4150,4230,4135,106936
|
|
20230705,143900,44509786720,4150,4095,4165,4095,33695
|
|
20230705,143800,44370556255,4100,4080,4100,4075,3034
|
|
20230705,143700,44358129730,4075,4105,4110,4075,12447
|
|
20230705,143600,44307196355,4115,4070,4120,4070,13507
|
|
20230705,143500,44251928645,4070,4070,4080,4050,9065
|
|
20230705,143400,44215033830,4070,4065,4075,4045,20771
|
|
20230705,143300,44130723030,4065,4075,4080,4060,6066
|
|
20230705,143200,44106043240,4070,4075,4080,4065,5254
|
|
20230705,143100,44084652225,4075,4080,4080,4065,6570
|
|
20230705,143000,44057900435,4080,4045,4090,4045,10363
|
|
20230705,142900,44015730105,4055,4040,4055,4030,21905
|
|
20230705,142800,43927191705,4045,4055,4060,4040,19337
|
|
20230705,142700,43848907125,4055,4050,4080,4050,17313
|
|
20230705,142600,43778550565,4055,4075,4075,4035,44023
|
|
20230705,142500,43600289755,4065,4095,4095,4055,37320
|
|
20230705,142400,43448186245,4090,4130,4130,4090,25721
|
|
20230705,142300,43342602620,4140,4130,4145,4130,10159
|
|
20230705,142200,43300561215,4125,4115,4125,4105,19204
|
|
20230705,142100,43221470325,4110,4095,4120,4095,17015
|
|
20230705,142000,43151581035,4100,4150,4155,4090,38984
|
|
20230705,141900,42990663015,4145,4140,4160,4130,49308
|
|
20230705,141800,42786215025,4145,4110,4150,4080,65231
|
|
20230705,141700,42518094365,4115,4130,4135,4105,43223
|
|
20230705,141600,42340149005,4130,4165,4180,4130,55844
|
|
20230705,141500,42108267065,4165,4205,4210,4165,27606
|
|
20230705,141400,41992580600,4210,4240,4240,4170,59357
|
|
20230705,141300,41743000810,4240,4265,4265,4235,11985
|
|
20230705,141200,41692105080,4270,4255,4270,4245,5411
|
|
20230705,141100,41669075805,4255,4250,4265,4235,25021
|
|
20230705,141000,41562883900,4250,4285,4290,4245,25689
|
|
20230705,140900,41453211135,4285,4310,4315,4280,17987
|
|
20230705,140800,41375968260,4310,4330,4335,4310,5809
|
|
20230705,140700,41350878030,4335,4325,4335,4325,3006
|
|
20230705,140600,41337854395,4325,4330,4330,4325,3332
|
|
20230705,140500,41323438480,4330,4340,4340,4330,2520
|
|
20230705,140400,41312519470,4340,4330,4345,4330,2380
|
|
20230705,140300,41302189685,4330,4335,4335,4325,1820
|
|
20230705,140200,41294303550,4340,4320,4340,4315,3977
|
|
20230705,140100,41277087195,4315,4325,4325,4315,3433
|
|
20230705,140000,41262263975,4325,4330,4335,4320,3802
|
|
20230705,135900,41245794510,4325,4320,4330,4315,7097
|
|
20230705,135800,41215117145,4320,4320,4325,4315,2773
|
|
20230705,135700,41203140715,4320,4315,4325,4315,4213
|
|
20230705,135600,41184958910,4320,4330,4330,4315,584
|
|
20230705,135500,41182435585,4315,4325,4335,4315,825
|
|
20230705,135400,41178871090,4325,4335,4335,4320,777
|
|
20230705,135300,41175511845,4335,4320,4340,4310,5819
|
|
20230705,135200,41150396235,4310,4320,4325,4310,9705
|
|
20230705,135100,41108545595,4325,4325,4325,4310,2475
|
|
20230705,135000,41097869325,4325,4320,4325,4310,7516
|
|
20230705,134900,41065454100,4320,4325,4325,4315,6579
|
|
20230705,134800,41037026990,4325,4335,4335,4320,7850
|
|
20230705,134700,41003072035,4330,4350,4350,4330,5796
|
|
20230705,134600,40977945125,4350,4340,4350,4330,8353
|
|
20230705,134500,40941646490,4345,4350,4350,4345,1579
|
|
20230705,134400,40934785630,4345,4350,4355,4345,1482
|
|
20230705,134300,40928343940,4345,4355,4360,4345,4951
|
|
20230705,134200,40906787575,4355,4350,4355,4345,2546
|
|
20230705,134100,40895706375,4355,4345,4355,4330,2665
|
|
20230705,134000,40884137865,4335,4355,4355,4335,3168
|
|
20230705,133900,40870388230,4355,4360,4365,4330,6943
|
|
20230705,133800,40840170120,4360,4360,4365,4350,1828
|
|
20230705,133700,40832200620,4365,4350,4365,4350,7340
|
|
20230705,133600,40800211480,4350,4350,4350,4350,610
|
|
20230705,133500,40797557980,4350,4340,4350,4340,2600
|
|
20230705,133400,40786253400,4340,4355,4355,4340,3473
|
|
20230705,133300,40771147015,4355,4350,4360,4340,2297
|
|
20230705,133200,40761150565,4350,4350,4360,4350,2522
|
|
20230705,133100,40750175615,4350,4340,4360,4340,4398
|
|
20230705,133000,40731035020,4340,4330,4340,4330,1697
|
|
20230705,132900,40723683650,4330,4325,4330,4320,4204
|
|
20230705,132800,40705485510,4325,4345,4350,4325,12905
|
|
20230705,132700,40649598505,4345,4345,4360,4345,3034
|
|
20230705,132600,40636388125,4345,4360,4365,4345,2569
|
|
20230705,132500,40625190570,4345,4350,4360,4340,4565
|
|
20230705,132400,40605313985,4355,4365,4370,4340,28883
|
|
20230705,132300,40479441930,4365,4365,4375,4355,18120
|
|
20230705,132200,40400331210,4365,4340,4365,4340,19670
|
|
20230705,132100,40314773570,4335,4335,4340,4330,2952
|
|
20230705,132000,40301984075,4330,4325,4340,4320,6867
|
|
20230705,131900,40272259265,4330,4320,4330,4315,2260
|
|
20230705,131800,40262482280,4320,4315,4320,4310,2312
|
|
20230705,131700,40252509425,4320,4320,4330,4310,4159
|
|
20230705,131600,40234543065,4330,4310,4330,4305,6592
|
|
20230705,131500,40206084960,4310,4320,4325,4310,4728
|
|
20230705,131400,40185678665,4320,4340,4345,4315,9093
|
|
20230705,131300,40146317590,4340,4360,4360,4325,10997
|
|
20230705,131200,40098522780,4355,4370,4370,4345,17377
|
|
20230705,131100,40022884955,4370,4345,4380,4345,25255
|
|
20230705,131000,39912782015,4350,4320,4350,4315,18425
|
|
20230705,130900,39832890150,4315,4310,4320,4310,3395
|
|
20230705,130800,39818241895,4310,4320,4320,4295,4190
|
|
20230705,130700,39800176645,4315,4300,4320,4285,7379
|
|
20230705,130600,39768353160,4280,4290,4310,4280,5054
|
|
20230705,130500,39746671690,4295,4285,4295,4280,6462
|
|
20230705,130400,39718970460,4280,4295,4300,4280,3378
|
|
20230705,130300,39704493035,4300,4300,4300,4285,4891
|
|
20230705,130200,39683485995,4305,4275,4305,4270,11865
|
|
20230705,130100,39632605110,4275,4265,4290,4260,6385
|
|
20230705,130000,39605282300,4270,4250,4270,4240,14918
|
|
20230705,125900,39541820975,4250,4260,4260,4235,23125
|
|
20230705,125800,39443561475,4265,4270,4275,4255,28521
|
|
20230705,125700,39321958980,4270,4275,4280,4270,3676
|
|
20230705,125600,39306254935,4275,4270,4280,4270,4262
|
|
20230705,125500,39288030355,4270,4270,4270,4265,7217
|
|
20230705,125400,39257238895,4275,4275,4275,4270,5552
|
|
20230705,125300,39233525200,4290,4285,4290,4275,6920
|
|
20230705,125200,39203884615,4285,4285,4295,4280,2094
|
|
20230705,125100,39194907045,4285,4295,4300,4280,6610
|
|
20230705,125000,39166529160,4300,4280,4300,4275,4119
|
|
20230705,124900,39148852335,4275,4265,4280,4265,5962
|
|
20230705,124800,39123378520,4265,4280,4280,4260,10761
|
|
20230705,124700,39077420135,4290,4295,4295,4280,2387
|
|
20230705,124600,39067198745,4295,4280,4295,4275,7341
|
|
20230705,124500,39035756505,4290,4290,4295,4265,7725
|
|
20230705,124400,39002694790,4295,4265,4295,4260,19145
|
|
20230705,124300,38920803615,4270,4275,4275,4260,16407
|
|
20230705,124200,38850803100,4270,4260,4285,4260,23770
|
|
20230705,124100,38749192395,4260,4310,4310,4260,42942
|
|
20230705,124000,38565200720,4310,4325,4325,4305,7558
|
|
20230705,123900,38532598815,4325,4330,4335,4300,40638
|
|
20230705,123800,38357304885,4330,4345,4345,4330,9786
|
|
20230705,123700,38314863855,4340,4345,4350,4340,4465
|
|
20230705,123600,38295459780,4350,4345,4355,4345,4493
|
|
20230705,123500,38275933945,4345,4350,4355,4340,6510
|
|
20230705,123400,38247645130,4350,4355,4360,4350,4442
|
|
20230705,123300,38228312505,4360,4360,4360,4355,3014
|
|
20230705,123200,38215181700,4355,4365,4365,4355,3037
|
|
20230705,123100,38201945280,4365,4350,4365,4350,1745
|
|
20230705,123000,38194343535,4355,4350,4355,4350,1960
|
|
20230705,122900,38185810585,4355,4345,4355,4345,8127
|
|
20230705,122800,38150484055,4350,4355,4360,4350,6862
|
|
20230705,122700,38120616055,4355,4365,4365,4355,6135
|
|
20230705,122600,38093887245,4365,4370,4370,4360,2225
|
|
20230705,122500,38084179865,4370,4380,4380,4365,4617
|
|
20230705,122400,38064001945,4380,4370,4380,4370,2256
|
|
20230705,122300,38054131735,4360,4375,4375,4355,2305
|
|
20230705,122200,38044077905,4375,4375,4380,4370,2612
|
|
20230705,122100,38032644450,4375,4385,4395,4375,4484
|
|
20230705,122000,38012981380,4385,4360,4385,4360,9099
|
|
20230705,121900,37973163685,4360,4375,4375,4360,5870
|
|
20230705,121800,37947546940,4375,4375,4380,4370,5334
|
|
20230705,121700,37924208135,4375,4360,4375,4360,4627
|
|
20230705,121600,37904000910,4360,4345,4360,4345,2623
|
|
20230705,121500,37892593490,4345,4350,4350,4345,1767
|
|
20230705,121400,37884907770,4345,4350,4365,4340,8739
|
|
20230705,121300,37846933800,4350,4350,4370,4345,11694
|
|
20230705,121200,37796010015,4350,4365,4365,4340,27938
|
|
20230705,121100,37674422965,4365,4370,4370,4360,4888
|
|
20230705,121000,37653097810,4370,4375,4375,4365,2579
|
|
20230705,120900,37641827945,4375,4370,4380,4370,1325
|
|
20230705,120800,37636034075,4375,4370,4380,4365,3256
|
|
20230705,120700,37621798775,4380,4380,4380,4365,591
|
|
20230705,120600,37619212455,4360,4365,4380,4360,4109
|
|
20230705,120500,37601288345,4365,4370,4375,4365,1612
|
|
20230705,120400,37594250355,4375,4370,4385,4370,2422
|
|
20230705,120300,37583651105,4375,4390,4390,4365,2492
|
|
20230705,120200,37572736445,4395,4365,4400,4355,21731
|
|
20230705,120100,37477509895,4365,4365,4370,4360,7365
|
|
20230705,120000,37445389080,4365,4365,4370,4360,7073
|
|
20230705,115900,37414533140,4365,4365,4365,4360,1156
|
|
20230705,115800,37409490870,4370,4370,4375,4355,11088
|
|
20230705,115700,37361144950,4375,4380,4380,4370,4939
|
|
20230705,115600,37339554180,4380,4370,4380,4370,2506
|
|
20230705,115500,37328591725,4370,4370,4370,4360,10158
|
|
20230705,115400,37284243310,4375,4375,4380,4370,2814
|
|
20230705,115300,37271933940,4375,4380,4385,4370,2486
|
|
20230705,115200,37261058055,4380,4380,4390,4380,5927
|
|
20230705,115100,37235068805,4385,4385,4385,4375,1090
|
|
20230705,115000,37230295340,4390,4370,4390,4370,3025
|
|
20230705,114900,37217063525,4375,4390,4390,4370,7503
|
|
20230705,114800,37184245275,4390,4380,4400,4380,3761
|
|
20230705,114700,37167708905,4380,4395,4400,4380,1786
|
|
20230705,114600,37159867635,4400,4395,4400,4395,1534
|
|
20230705,114500,37153123340,4400,4400,4405,4385,11834
|
|
20230705,114400,37101090460,4400,4380,4400,4375,7885
|
|
20230705,114300,37066500060,4380,4370,4380,4365,4592
|
|
20230705,114200,37046410475,4370,4370,4375,4365,5940
|
|
20230705,114100,37020469110,4370,4360,4380,4355,10505
|
|
20230705,114000,36974660620,4360,4370,4385,4360,9902
|
|
20230705,113900,36931448765,4370,4370,4395,4370,3833
|
|
20230705,113800,36914661950,4375,4375,4375,4355,14587
|
|
20230705,113700,36850973670,4375,4405,4410,4370,21271
|
|
20230705,113600,36757593945,4405,4420,4425,4405,18807
|
|
20230705,113500,36674553385,4420,4410,4425,4410,17921
|
|
20230705,113400,36595350230,4410,4410,4415,4400,8167
|
|
20230705,113300,36559336275,4415,4405,4415,4390,16854
|
|
20230705,113200,36485104905,4400,4405,4415,4395,16925
|
|
20230705,113100,36410569835,4410,4385,4410,4385,20487
|
|
20230705,113000,36320432255,4385,4390,4395,4385,17393
|
|
20230705,112900,36244032140,4390,4375,4395,4375,34983
|
|
20230705,112800,36090651015,4375,4350,4375,4350,19759
|
|
20230705,112700,36004399160,4355,4370,4370,4345,18637
|
|
20230705,112600,35923221640,4370,4375,4375,4350,16930
|
|
20230705,112500,35849395455,4375,4365,4375,4360,14705
|
|
20230705,112400,35785186350,4365,4375,4375,4360,7447
|
|
20230705,112300,35752664795,4370,4375,4380,4370,7618
|
|
20230705,112200,35719339895,4370,4355,4380,4355,11379
|
|
20230705,112100,35669716950,4360,4365,4370,4350,14824
|
|
20230705,112000,35605128345,4370,4365,4375,4365,21963
|
|
20230705,111900,35509155635,4365,4355,4375,4340,31998
|
|
20230705,111800,35369742640,4355,4385,4385,4325,69543
|
|
20230705,111700,35067245005,4380,4415,4415,4365,73002
|
|
20230705,111600,34746870345,4415,4465,4480,4385,119614
|
|
20230705,111500,34217737495,4455,4460,4505,4450,82172
|
|
20230705,111400,33849951195,4490,4500,4515,4450,106935
|
|
20230705,111300,33370216925,4500,4520,4520,4485,47743
|
|
20230705,111200,33155231265,4520,4485,4520,4470,116754
|
|
20230705,111100,32630197930,4485,4490,4500,4445,128528
|
|
20230705,111000,32054041825,4500,4455,4500,4430,95617
|
|
20230705,110900,31628189565,4455,4410,4495,4405,132923
|
|
20230705,110800,31036962920,4410,4395,4410,4395,60942
|
|
20230705,110700,30768620120,4400,4390,4400,4375,16718
|
|
20230705,110600,30695166665,4375,4385,4390,4370,42569
|
|
20230705,110500,30508551435,4375,4390,4390,4375,22762
|
|
20230705,110400,30408752845,4390,4385,4395,4375,34051
|
|
20230705,110300,30259349920,4385,4380,4385,4375,27684
|
|
20230705,110200,30138084270,4375,4360,4380,4360,18634
|
|
20230705,110100,30056561545,4360,4355,4370,4355,8092
|
|
20230705,110000,30021228250,4355,4360,4375,4350,19076
|
|
20230705,105900,29938009575,4360,4345,4360,4345,8881
|
|
20230705,105800,29899319065,4345,4365,4365,4340,8939
|
|
20230705,105700,29860368415,4340,4345,4365,4340,20120
|
|
20230705,105600,29772790000,4345,4355,4355,4345,8146
|
|
20230705,105500,29737357160,4355,4345,4355,4325,23788
|
|
20230705,105400,29634159290,4335,4345,4345,4330,24586
|
|
20230705,105300,29527532300,4335,4355,4355,4320,32581
|
|
20230705,105200,29386252700,4355,4365,4370,4340,19418
|
|
20230705,105100,29301669395,4365,4370,4385,4365,19253
|
|
20230705,105000,29217445855,4370,4390,4390,4370,27017
|
|
20230705,104900,29098993965,4390,4375,4390,4375,9912
|
|
20230705,104800,29055542920,4375,4380,4390,4370,29120
|
|
20230705,104700,28928011585,4380,4380,4380,4375,15370
|
|
20230705,104600,28860713125,4380,4375,4385,4375,9074
|
|
20230705,104500,28820968540,4375,4385,4385,4370,15021
|
|
20230705,104400,28755248795,4380,4365,4385,4355,18315
|
|
20230705,104300,28675087835,4360,4365,4375,4355,24742
|
|
20230705,104200,28566978925,4365,4355,4365,4340,22056
|
|
20230705,104100,28470777960,4355,4345,4360,4340,32380
|
|
20230705,104000,28329839205,4350,4345,4370,4340,37839
|
|
20230705,103900,28164860425,4345,4350,4360,4335,11437
|
|
20230705,103800,28115130755,4350,4345,4365,4320,29549
|
|
20230705,103700,27987135840,4345,4335,4365,4320,21969
|
|
20230705,103600,27891668090,4335,4380,4380,4315,65547
|
|
20230705,103500,27606839660,4380,4385,4385,4360,37466
|
|
20230705,103400,27443073475,4380,4385,4385,4370,29352
|
|
20230705,103300,27314533230,4385,4385,4395,4375,25377
|
|
20230705,103200,27203338260,4385,4395,4400,4375,16631
|
|
20230705,103100,27130399925,4390,4370,4400,4365,48400
|
|
20230705,103000,26917932555,4370,4380,4380,4355,46400
|
|
20230705,102900,26715214325,4380,4380,4400,4370,18295
|
|
20230705,102800,26634980970,4380,4415,4420,4365,73173
|
|
20230705,102700,26313450060,4415,4370,4425,4365,73672
|
|
20230705,102600,25989190250,4370,4395,4405,4345,92280
|
|
20230705,102500,25585135605,4405,4405,4425,4365,88488
|
|
20230705,102400,25195694405,4405,4365,4415,4350,110261
|
|
20230705,102300,24711558485,4365,4380,4390,4350,73978
|
|
20230705,102200,24387686785,4380,4360,4385,4360,48668
|
|
20230705,102100,24174692900,4360,4360,4385,4345,58965
|
|
20230705,102000,23917205465,4360,4360,4390,4345,78662
|
|
20230705,101900,23573137590,4360,4325,4365,4325,50620
|
|
20230705,101800,23352899750,4325,4340,4350,4325,55928
|
|
20230705,101700,23110176145,4335,4320,4340,4315,41593
|
|
20230705,101600,22930122220,4320,4310,4320,4305,36471
|
|
20230705,101500,22772781990,4305,4300,4315,4300,7286
|
|
20230705,101400,22741364830,4300,4325,4325,4295,19044
|
|
20230705,101300,22659270445,4325,4315,4325,4305,17685
|
|
20230705,101200,22582902430,4315,4310,4325,4310,19363
|
|
20230705,101100,22499233730,4310,4320,4325,4300,36680
|
|
20230705,101000,22341124755,4320,4325,4325,4310,22539
|
|
20230705,100900,22243755755,4325,4325,4330,4315,29988
|
|
20230705,100800,22114173575,4320,4325,4325,4310,13075
|
|
20230705,100700,22057680560,4320,4315,4335,4315,14785
|
|
20230705,100600,21993750880,4325,4330,4335,4300,41567
|
|
20230705,100500,21813964195,4325,4315,4330,4310,32076
|
|
20230705,100400,21675247490,4310,4320,4330,4300,74804
|
|
20230705,100300,21352496440,4320,4275,4320,4275,50792
|
|
20230705,100200,21133653480,4275,4275,4285,4275,11112
|
|
20230705,100100,21086096630,4275,4310,4310,4250,82197
|
|
20230705,100000,20734263715,4310,4315,4330,4290,53833
|
|
20230705,095900,20502012500,4315,4320,4320,4300,37631
|
|
20230705,095800,20339811805,4315,4325,4335,4305,27341
|
|
20230705,095700,20221748425,4325,4310,4330,4305,41596
|
|
20230705,095600,20042035190,4310,4325,4330,4300,34086
|
|
20230705,095500,19895003020,4325,4320,4330,4310,28778
|
|
20230705,095400,19770499350,4320,4290,4325,4290,33485
|
|
20230705,095300,19626104985,4295,4335,4340,4285,66616
|
|
20230705,095200,19339143965,4320,4310,4345,4310,107163
|
|
20230705,095100,18875121625,4315,4305,4315,4290,79771
|
|
20230705,095000,18531758385,4310,4265,4310,4260,90285
|
|
20230705,094900,18144806515,4260,4255,4265,4250,57513
|
|
20230705,094800,17899829050,4250,4230,4260,4230,31535
|
|
20230705,094700,17765639740,4245,4260,4260,4230,21292
|
|
20230705,094600,17675202495,4255,4255,4260,4240,16751
|
|
20230705,094500,17603935735,4255,4235,4260,4235,18300
|
|
20230705,094400,17526220455,4245,4255,4255,4230,18460
|
|
20230705,094300,17447865530,4255,4255,4260,4240,24724
|
|
20230705,094200,17342722425,4255,4240,4270,4225,73018
|
|
20230705,094100,17032412320,4230,4225,4240,4220,19254
|
|
20230705,094000,16951015180,4220,4235,4240,4200,32990
|
|
20230705,093900,16811854915,4235,4245,4245,4220,39895
|
|
20230705,093800,16642921410,4240,4220,4245,4220,15436
|
|
20230705,093700,16577534750,4220,4245,4250,4215,31190
|
|
20230705,093600,16445649650,4245,4210,4245,4205,47219
|
|
20230705,093500,16246248570,4210,4290,4295,4160,106714
|
|
20230705,093400,15795495970,4290,4305,4310,4275,32258
|
|
20230705,093300,15656955175,4305,4310,4315,4300,17481
|
|
20230705,093200,15581652790,4310,4305,4320,4290,26243
|
|
20230705,093100,15468550160,4300,4315,4320,4285,33008
|
|
20230705,093000,15326565745,4320,4270,4325,4270,52197
|
|
20230705,092900,15101928220,4280,4275,4285,4260,34051
|
|
20230705,092800,14956390715,4275,4320,4325,4250,88204
|
|
20230705,092700,14578538345,4325,4305,4330,4300,17126
|
|
20230705,092600,14504544555,4305,4325,4335,4300,50047
|
|
20230705,092500,14288431200,4330,4345,4350,4310,30897
|
|
20230705,092400,14154567890,4345,4305,4350,4295,64303
|
|
20230705,092300,13875945220,4310,4315,4325,4280,35535
|
|
20230705,092200,13723161120,4325,4340,4350,4285,70084
|
|
20230705,092100,13420402570,4335,4320,4360,4315,48564
|
|
20230705,092000,13209468485,4315,4360,4365,4310,53116
|
|
20230705,091900,12979213195,4365,4360,4365,4320,54280
|
|
20230705,091800,12743327860,4350,4280,4370,4260,125206
|
|
20230705,091700,12200003890,4285,4285,4325,4275,54666
|
|
20230705,091600,11965340455,4285,4375,4385,4285,76744
|
|
20230705,091500,11632404710,4380,4310,4380,4310,80006
|
|
20230705,091400,11284661860,4325,4330,4350,4260,129862
|
|
20230705,091300,10725666845,4305,4355,4405,4305,204589
|
|
20230705,091200,9831427470,4355,4340,4415,4295,214763
|
|
20230705,091100,8895375085,4340,4260,4445,4245,384970
|
|
20230705,091000,7224412490,4260,4150,4275,4150,169958
|
|
20230705,090900,6507161505,4155,4065,4170,4065,65551
|
|
20230705,090800,6236605750,4060,4160,4175,4060,98271
|
|
20230705,090700,5831896500,4160,4175,4185,4155,42692
|
|
20230705,090600,5654063600,4180,4145,4200,4145,115142
|
|
20230705,090500,5172364435,4145,4095,4190,4080,124003
|
|
20230705,090400,4657240620,4100,4175,4285,4070,261942
|
|
20230705,090300,3564612585,4175,4345,4550,4170,351317
|
|
20230705,090200,2063552945,4310,4210,4350,4200,67389
|
|
20230705,090100,1779117420,4120,4120,4120,4120,0
|
|
20230705,090000,1779117420,4120,3750,4120,3740,444629
|