604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190100,3115986145,4200,4200,4200,4200,11519
|
|
20230704,190000,3115986145,4200,4200,4200,4200,0
|
|
20230704,185900,3115986145,4200,4200,4200,4200,0
|
|
20230704,185800,3115986145,4200,4200,4200,4200,0
|
|
20230704,185700,3115986145,4200,4200,4200,4200,0
|
|
20230704,185600,3115986145,4200,4200,4200,4200,0
|
|
20230704,185500,3115986145,4200,4200,4200,4200,0
|
|
20230704,185400,3115986145,4200,4200,4200,4200,0
|
|
20230704,185300,3115986145,4200,4200,4200,4200,0
|
|
20230704,185200,3115986145,4200,4200,4200,4200,0
|
|
20230704,185100,3115986145,4200,4200,4200,4200,0
|
|
20230704,185000,3115986145,4200,4200,4200,4200,0
|
|
20230704,184900,3115986145,4200,4200,4200,4200,0
|
|
20230704,184800,3115986145,4200,4200,4200,4200,0
|
|
20230704,184700,3115986145,4200,4200,4200,4200,0
|
|
20230704,184600,3115986145,4200,4200,4200,4200,0
|
|
20230704,184500,3115986145,4200,4200,4200,4200,0
|
|
20230704,184400,3115986145,4200,4200,4200,4200,0
|
|
20230704,184300,3115986145,4200,4200,4200,4200,0
|
|
20230704,184200,3115986145,4200,4200,4200,4200,0
|
|
20230704,184100,3115986145,4200,4200,4200,4200,0
|
|
20230704,184000,3115986145,4200,4200,4200,4200,0
|
|
20230704,183900,3115986145,4200,4200,4200,4200,0
|
|
20230704,183800,3115986145,4200,4200,4200,4200,0
|
|
20230704,183700,3115986145,4200,4200,4200,4200,0
|
|
20230704,183600,3115986145,4200,4200,4200,4200,0
|
|
20230704,183500,3115986145,4200,4200,4200,4200,0
|
|
20230704,183400,3115986145,4200,4200,4200,4200,0
|
|
20230704,183300,3115986145,4200,4200,4200,4200,0
|
|
20230704,183200,3115986145,4200,4200,4200,4200,0
|
|
20230704,183100,3115986145,4200,4200,4200,4200,11519
|
|
20230704,183000,3115986145,4200,4200,4200,4200,0
|
|
20230704,182900,3115986145,4200,4200,4200,4200,0
|
|
20230704,182800,3115986145,4200,4200,4200,4200,0
|
|
20230704,182700,3115986145,4200,4200,4200,4200,0
|
|
20230704,182600,3115986145,4200,4200,4200,4200,0
|
|
20230704,182500,3115986145,4200,4200,4200,4200,0
|
|
20230704,182400,3115986145,4200,4200,4200,4200,0
|
|
20230704,182300,3115986145,4200,4200,4200,4200,0
|
|
20230704,182200,3115986145,4200,4200,4200,4200,0
|
|
20230704,182100,3115986145,4200,4200,4200,4200,0
|
|
20230704,182000,3115986145,4200,4200,4200,4200,0
|
|
20230704,181900,3115986145,4200,4200,4200,4200,0
|
|
20230704,181800,3115986145,4200,4200,4200,4200,0
|
|
20230704,181700,3115986145,4200,4200,4200,4200,0
|
|
20230704,181600,3115986145,4200,4200,4200,4200,0
|
|
20230704,181500,3115986145,4200,4200,4200,4200,0
|
|
20230704,181400,3115986145,4200,4200,4200,4200,0
|
|
20230704,181300,3115986145,4200,4200,4200,4200,0
|
|
20230704,181200,3115986145,4200,4200,4200,4200,0
|
|
20230704,181100,3115986145,4200,4200,4200,4200,0
|
|
20230704,181000,3115986145,4200,4200,4200,4200,0
|
|
20230704,180900,3115986145,4200,4200,4200,4200,0
|
|
20230704,180800,3115986145,4200,4200,4200,4200,0
|
|
20230704,180700,3115986145,4200,4200,4200,4200,0
|
|
20230704,180600,3115986145,4200,4200,4200,4200,0
|
|
20230704,180500,3115986145,4200,4200,4200,4200,0
|
|
20230704,180400,3115986145,4200,4200,4200,4200,0
|
|
20230704,180300,3115986145,4200,4200,4200,4200,0
|
|
20230704,180200,3115986145,4200,4200,4200,4200,0
|
|
20230704,180100,3115986145,4200,4200,4200,4200,11519
|
|
20230704,180000,3115986145,4200,4200,4200,4200,0
|
|
20230704,175900,3115986145,4200,4200,4200,4200,0
|
|
20230704,175800,3115986145,4200,4200,4200,4200,0
|
|
20230704,175700,3115986145,4200,4200,4200,4200,0
|
|
20230704,175600,3115986145,4200,4200,4200,4200,0
|
|
20230704,175500,3115986145,4200,4200,4200,4200,0
|
|
20230704,175400,3115986145,4200,4200,4200,4200,0
|
|
20230704,175300,3115986145,4200,4200,4200,4200,0
|
|
20230704,175200,3115986145,4200,4200,4200,4200,0
|
|
20230704,175100,3115986145,4200,4200,4200,4200,0
|
|
20230704,175000,3115986145,4200,4200,4200,4200,0
|
|
20230704,174900,3115986145,4200,4200,4200,4200,0
|
|
20230704,174800,3115986145,4200,4200,4200,4200,0
|
|
20230704,174700,3115986145,4200,4200,4200,4200,0
|
|
20230704,174600,3115986145,4200,4200,4200,4200,0
|
|
20230704,174500,3115986145,4200,4200,4200,4200,0
|
|
20230704,174400,3115986145,4200,4200,4200,4200,0
|
|
20230704,174300,3115986145,4200,4200,4200,4200,0
|
|
20230704,174200,3115986145,4200,4200,4200,4200,0
|
|
20230704,174100,3115986145,4200,4200,4200,4200,0
|
|
20230704,174000,3115986145,4200,4200,4200,4200,0
|
|
20230704,173900,3115986145,4200,4200,4200,4200,0
|
|
20230704,173800,3115986145,4200,4200,4200,4200,0
|
|
20230704,173700,3115986145,4200,4200,4200,4200,0
|
|
20230704,173600,3115986145,4200,4200,4200,4200,0
|
|
20230704,173500,3115986145,4200,4200,4200,4200,0
|
|
20230704,173400,3115986145,4200,4200,4200,4200,0
|
|
20230704,173300,3115986145,4200,4200,4200,4200,0
|
|
20230704,173200,3115986145,4200,4200,4200,4200,0
|
|
20230704,173100,3115986145,4200,4200,4200,4200,11519
|
|
20230704,173000,3115986145,4200,4200,4200,4200,0
|
|
20230704,172900,3115986145,4200,4200,4200,4200,0
|
|
20230704,172800,3115986145,4200,4200,4200,4200,0
|
|
20230704,172700,3115986145,4200,4200,4200,4200,0
|
|
20230704,172600,3115986145,4200,4200,4200,4200,0
|
|
20230704,172500,3115986145,4200,4200,4200,4200,0
|
|
20230704,172400,3115986145,4200,4200,4200,4200,0
|
|
20230704,172300,3115986145,4200,4200,4200,4200,0
|
|
20230704,172200,3115986145,4200,4200,4200,4200,0
|
|
20230704,172100,3115986145,4200,4200,4200,4200,0
|
|
20230704,172000,3115986145,4200,4200,4200,4200,0
|
|
20230704,171900,3115986145,4200,4200,4200,4200,0
|
|
20230704,171800,3115986145,4200,4200,4200,4200,0
|
|
20230704,171700,3115986145,4200,4200,4200,4200,0
|
|
20230704,171600,3115986145,4200,4200,4200,4200,0
|
|
20230704,171500,3115986145,4200,4200,4200,4200,0
|
|
20230704,171400,3115986145,4200,4200,4200,4200,0
|
|
20230704,171300,3115986145,4200,4200,4200,4200,0
|
|
20230704,171200,3115986145,4200,4200,4200,4200,0
|
|
20230704,171100,3115986145,4200,4200,4200,4200,0
|
|
20230704,171000,3115986145,4200,4200,4200,4200,0
|
|
20230704,170900,3115986145,4200,4200,4200,4200,0
|
|
20230704,170800,3115986145,4200,4200,4200,4200,0
|
|
20230704,170700,3115986145,4200,4200,4200,4200,0
|
|
20230704,170600,3115986145,4200,4200,4200,4200,0
|
|
20230704,170500,3115986145,4200,4200,4200,4200,0
|
|
20230704,170400,3115986145,4200,4200,4200,4200,0
|
|
20230704,170300,3115986145,4200,4200,4200,4200,0
|
|
20230704,170200,3115986145,4200,4200,4200,4200,0
|
|
20230704,170100,3115986145,4200,4200,4200,4200,11519
|
|
20230704,170000,3115986145,4200,4200,4200,4200,0
|
|
20230704,165900,3115986145,4200,4200,4200,4200,0
|
|
20230704,165800,3115986145,4200,4200,4200,4200,0
|
|
20230704,165700,3115986145,4200,4200,4200,4200,0
|
|
20230704,165600,3115986145,4200,4200,4200,4200,0
|
|
20230704,165500,3115986145,4200,4200,4200,4200,0
|
|
20230704,165400,3115986145,4200,4200,4200,4200,0
|
|
20230704,165300,3115986145,4200,4200,4200,4200,0
|
|
20230704,165200,3115986145,4200,4200,4200,4200,0
|
|
20230704,165100,3115986145,4200,4200,4200,4200,0
|
|
20230704,165000,3115986145,4200,4200,4200,4200,0
|
|
20230704,164900,3115986145,4200,4200,4200,4200,0
|
|
20230704,164800,3115986145,4200,4200,4200,4200,0
|
|
20230704,164700,3115986145,4200,4200,4200,4200,0
|
|
20230704,164600,3115986145,4200,4200,4200,4200,0
|
|
20230704,164500,3115986145,4200,4200,4200,4200,0
|
|
20230704,164400,3115986145,4200,4200,4200,4200,0
|
|
20230704,164300,3115986145,4200,4200,4200,4200,0
|
|
20230704,164200,3115986145,4200,4200,4200,4200,0
|
|
20230704,164100,3115986145,4200,4200,4200,4200,0
|
|
20230704,164000,3115986145,4200,4200,4200,4200,0
|
|
20230704,163900,3115986145,4200,4200,4200,4200,0
|
|
20230704,163800,3115986145,4200,4200,4200,4200,0
|
|
20230704,163700,3115986145,4200,4200,4200,4200,0
|
|
20230704,163600,3115986145,4200,4200,4200,4200,0
|
|
20230704,163500,3115986145,4200,4200,4200,4200,0
|
|
20230704,163400,3115986145,4200,4200,4200,4200,0
|
|
20230704,163300,3115986145,4200,4200,4200,4200,0
|
|
20230704,163200,3115986145,4200,4200,4200,4200,0
|
|
20230704,163100,3115986145,4200,4200,4200,4200,11519
|
|
20230704,163000,3115986145,4200,4200,4200,4200,0
|
|
20230704,162900,3115986145,4200,4200,4200,4200,0
|
|
20230704,162800,3115986145,4200,4200,4200,4200,0
|
|
20230704,162700,3115986145,4200,4200,4200,4200,0
|
|
20230704,162600,3115986145,4200,4200,4200,4200,0
|
|
20230704,162500,3115986145,4200,4200,4200,4200,0
|
|
20230704,162400,3115986145,4200,4200,4200,4200,0
|
|
20230704,162300,3115986145,4200,4200,4200,4200,0
|
|
20230704,162200,3115986145,4200,4200,4200,4200,0
|
|
20230704,162100,3115986145,4200,4200,4200,4200,0
|
|
20230704,162000,3115986145,4200,4200,4200,4200,0
|
|
20230704,161900,3115986145,4200,4200,4200,4200,0
|
|
20230704,161800,3115986145,4200,4200,4200,4200,0
|
|
20230704,161700,3115986145,4200,4200,4200,4200,0
|
|
20230704,161600,3115986145,4200,4200,4200,4200,0
|
|
20230704,161500,3115986145,4200,4200,4200,4200,0
|
|
20230704,161400,3115986145,4200,4200,4200,4200,0
|
|
20230704,161300,3115986145,4200,4200,4200,4200,0
|
|
20230704,161200,3115986145,4200,4200,4200,4200,0
|
|
20230704,161100,3115986145,4200,4200,4200,4200,0
|
|
20230704,161000,3115986145,4200,4200,4200,4200,0
|
|
20230704,160900,3115986145,4200,4200,4200,4200,0
|
|
20230704,160800,3115986145,4200,4200,4200,4200,0
|
|
20230704,160700,3115986145,4200,4200,4200,4200,0
|
|
20230704,160600,3115986145,4200,4200,4200,4200,0
|
|
20230704,160500,3115986145,4200,4200,4200,4200,0
|
|
20230704,160400,3115986145,4200,4200,4200,4200,0
|
|
20230704,160300,3115986145,4200,4200,4200,4200,0
|
|
20230704,160200,3115986145,4200,4200,4200,4200,0
|
|
20230704,160100,3115986145,4200,4200,4200,4200,11519
|
|
20230704,160000,3115986145,4200,4200,4200,4200,0
|
|
20230704,155900,3115986145,4200,4200,4200,4200,0
|
|
20230704,155800,3115986145,4200,4200,4200,4200,0
|
|
20230704,155700,3115986145,4200,4200,4200,4200,0
|
|
20230704,155600,3115986145,4200,4200,4200,4200,0
|
|
20230704,155500,3115986145,4200,4200,4200,4200,0
|
|
20230704,155400,3115986145,4200,4200,4200,4200,0
|
|
20230704,155300,3115986145,4200,4200,4200,4200,0
|
|
20230704,155200,3115986145,4200,4200,4200,4200,0
|
|
20230704,155100,3115986145,4200,4200,4200,4200,0
|
|
20230704,155000,3115986145,4200,4200,4200,4200,0
|
|
20230704,154900,3115986145,4200,4200,4200,4200,0
|
|
20230704,154800,3115986145,4200,4200,4200,4200,0
|
|
20230704,154700,3115986145,4200,4200,4200,4200,0
|
|
20230704,154600,3115986145,4200,4200,4200,4200,0
|
|
20230704,154500,3115986145,4200,4200,4200,4200,0
|
|
20230704,154400,3115986145,4200,4200,4200,4200,0
|
|
20230704,154300,3115986145,4200,4200,4200,4200,0
|
|
20230704,154200,3115986145,4200,4200,4200,4200,0
|
|
20230704,154100,3115986145,4200,4200,4200,4200,0
|
|
20230704,154000,3115986145,4200,4200,4200,4200,0
|
|
20230704,153900,3115986145,4200,4200,4200,4200,0
|
|
20230704,153800,3115986145,4200,4200,4200,4200,0
|
|
20230704,153700,3115986145,4200,4200,4200,4200,0
|
|
20230704,153600,3115986145,4200,4200,4200,4200,0
|
|
20230704,153500,3115986145,4200,4200,4200,4200,0
|
|
20230704,153400,3115986145,4200,4200,4200,4200,0
|
|
20230704,153300,3115986145,4200,4200,4200,4200,0
|
|
20230704,153200,3115986145,4200,4200,4200,4200,0
|
|
20230704,153100,3115986145,4200,4200,4200,4200,11519
|
|
20230704,153000,3115986145,4200,4200,4200,4200,11519
|
|
20230704,152900,3067606345,4225,4225,4225,4225,0
|
|
20230704,152800,3067606345,4225,4225,4225,4225,0
|
|
20230704,152700,3067606345,4225,4225,4225,4225,0
|
|
20230704,152600,3067606345,4225,4225,4225,4225,0
|
|
20230704,152500,3067606345,4225,4225,4225,4225,0
|
|
20230704,152400,3067606345,4225,4225,4225,4225,0
|
|
20230704,152300,3067606345,4225,4225,4225,4225,0
|
|
20230704,152200,3067606345,4225,4225,4225,4225,0
|
|
20230704,152100,3067606345,4225,4225,4225,4225,0
|
|
20230704,152000,3067606345,4225,4225,4225,4225,0
|
|
20230704,151900,3067606345,4225,4215,4225,4215,1949
|
|
20230704,151800,3059384055,4220,4220,4220,4215,34
|
|
20230704,151700,3059240655,4220,4230,4230,4220,2107
|
|
20230704,151600,3050339710,4235,4235,4235,4235,115
|
|
20230704,151500,3049852685,4235,4240,4240,4230,650
|
|
20230704,151400,3047103020,4240,4245,4245,4230,465
|
|
20230704,151300,3045132935,4245,4230,4245,4230,9
|
|
20230704,151200,3045094850,4245,4230,4245,4230,563
|
|
20230704,151100,3042709180,4230,4235,4235,4230,748
|
|
20230704,151000,3039542060,4250,4245,4250,4245,240
|
|
20230704,150900,3038523255,4245,4240,4245,4240,3089
|
|
20230704,150800,3025425890,4240,4230,4240,4230,104
|
|
20230704,150700,3024985010,4240,4245,4250,4240,1383
|
|
20230704,150600,3019114250,4245,4245,4245,4245,762
|
|
20230704,150500,3015879560,4245,4245,4245,4245,695
|
|
20230704,150400,3012929285,4250,4230,4250,4230,2092
|
|
20230704,150300,3004049635,4230,4220,4230,4220,862
|
|
20230704,150200,3000408790,4225,4210,4225,4210,2000
|
|
20230704,150100,2991970155,4210,4205,4210,4205,208
|
|
20230704,150000,2991094485,4210,4210,4210,4210,51
|
|
20230704,145900,2990879775,4210,4210,4210,4210,0
|
|
20230704,145800,2990879775,4210,4205,4210,4200,852
|
|
20230704,145700,2987297160,4200,4200,4205,4200,152
|
|
20230704,145600,2986658260,4205,4200,4205,4200,150
|
|
20230704,145500,2986027550,4205,4205,4205,4205,58
|
|
20230704,145400,2985783660,4205,4205,4205,4205,2
|
|
20230704,145300,2985775250,4205,4205,4205,4205,6
|
|
20230704,145200,2985750020,4200,4200,4200,4200,407
|
|
20230704,145100,2984040620,4195,4205,4205,4195,10
|
|
20230704,145000,2983998650,4195,4195,4205,4195,22
|
|
20230704,144900,2983906350,4205,4185,4205,4185,3774
|
|
20230704,144800,2968069600,4190,4180,4190,4180,1193
|
|
20230704,144700,2963076940,4185,4185,4185,4185,0
|
|
20230704,144600,2963076940,4185,4180,4185,4180,1141
|
|
20230704,144500,2958307555,4185,4180,4185,4180,260
|
|
20230704,144400,2957220740,4185,4180,4185,4180,852
|
|
20230704,144300,2953659375,4180,4185,4185,4180,387
|
|
20230704,144200,2952041615,4185,4185,4185,4185,200
|
|
20230704,144100,2951204615,4190,4190,4190,4190,100
|
|
20230704,144000,2950785615,4190,4180,4190,4180,4
|
|
20230704,143900,2950768865,4185,4185,4185,4175,2505
|
|
20230704,143800,2940289660,4190,4190,4190,4190,1652
|
|
20230704,143700,2933367780,4195,4195,4195,4185,119
|
|
20230704,143600,2932869075,4185,4185,4195,4185,8
|
|
20230704,143500,2932835585,4195,4185,4195,4185,94
|
|
20230704,143400,2932442185,4185,4200,4200,4185,59
|
|
20230704,143300,2932194400,4200,4200,4200,4200,217
|
|
20230704,143200,2931283000,4200,4190,4200,4190,5091
|
|
20230704,143100,2909951700,4185,4190,4190,4185,616
|
|
20230704,143000,2907373700,4190,4185,4190,4185,19
|
|
20230704,142900,2907294140,4185,4185,4185,4185,50
|
|
20230704,142800,2907084890,4185,4185,4185,4185,10
|
|
20230704,142700,2907043040,4185,4185,4185,4185,361
|
|
20230704,142600,2905532255,4185,4190,4190,4185,388
|
|
20230704,142500,2903908035,4195,4185,4195,4185,995
|
|
20230704,142400,2899737320,4185,4195,4195,4185,160
|
|
20230704,142300,2899067520,4185,4195,4195,4185,135
|
|
20230704,142200,2898501730,4195,4205,4205,4195,399
|
|
20230704,142100,2896827205,4205,4200,4205,4200,233
|
|
20230704,142000,2895848535,4200,4200,4200,4200,146
|
|
20230704,141900,2895235335,4200,4200,4200,4200,50
|
|
20230704,141800,2895025335,4205,4210,4210,4205,522
|
|
20230704,141700,2892830275,4210,4210,4210,4210,0
|
|
20230704,141600,2892830275,4210,4210,4210,4210,70
|
|
20230704,141500,2892535575,4215,4215,4215,4215,105
|
|
20230704,141400,2892093000,4220,4225,4225,4220,1047
|
|
20230704,141300,2887672370,4225,4220,4225,4220,1021
|
|
20230704,141200,2883363745,4210,4210,4220,4210,938
|
|
20230704,141100,2879414755,4205,4205,4205,4205,8
|
|
20230704,141000,2879381115,4200,4210,4225,4195,571
|
|
20230704,140900,2876980095,4245,4245,4245,4245,0
|
|
20230704,140800,2876980095,4245,4195,4250,4195,9545
|
|
20230704,140700,2836615710,4200,4165,4200,4165,13157
|
|
20230704,140600,2781503400,4170,4165,4170,4165,187
|
|
20230704,140500,2780723655,4165,4165,4165,4165,91
|
|
20230704,140400,2780344640,4165,4165,4165,4165,2
|
|
20230704,140300,2780336310,4170,4170,4170,4170,59
|
|
20230704,140200,2780090280,4170,4170,4170,4170,1
|
|
20230704,140100,2780086110,4165,4165,4165,4165,1
|
|
20230704,140000,2780081945,4165,4170,4170,4165,29
|
|
20230704,135900,2779961110,4170,4165,4170,4165,2
|
|
20230704,135800,2779952775,4165,4165,4165,4165,800
|
|
20230704,135700,2776620775,4165,4160,4165,4160,59
|
|
20230704,135600,2776375330,4165,4160,4165,4155,122
|
|
20230704,135500,2775868035,4155,4155,4155,4155,49
|
|
20230704,135400,2775664440,4160,4155,4160,4155,1188
|
|
20230704,135300,2770726290,4160,4160,4160,4155,150
|
|
20230704,135200,2770102890,4165,4160,4165,4160,240
|
|
20230704,135100,2769104475,4160,4160,4165,4160,609
|
|
20230704,135000,2766570985,4160,4155,4160,4155,519
|
|
20230704,134900,2764412480,4160,4160,4160,4160,2180
|
|
20230704,134800,2755343680,4160,4170,4170,4160,486
|
|
20230704,134700,2753319610,4175,4170,4175,4170,5
|
|
20230704,134600,2753298755,4170,4170,4175,4165,118
|
|
20230704,134500,2752806195,4175,4165,4175,4165,5
|
|
20230704,134400,2752785350,4175,4175,4175,4170,20
|
|
20230704,134300,2752701855,4175,4160,4175,4160,52
|
|
20230704,134200,2752485125,4160,4160,4160,4160,6
|
|
20230704,134100,2752460165,4165,4165,4165,4160,153
|
|
20230704,134000,2751822925,4165,4165,4165,4165,20
|
|
20230704,133900,2751739625,4165,4160,4165,4155,95
|
|
20230704,133800,2751344410,4160,4165,4165,4160,37
|
|
20230704,133700,2751190435,4165,4165,4165,4160,89
|
|
20230704,133600,2750820155,4155,4155,4155,4150,4569
|
|
20230704,133500,2731836175,4155,4150,4155,4150,1019
|
|
20230704,133400,2727607300,4150,4155,4155,4150,55
|
|
20230704,133300,2727379000,4150,4150,4150,4150,0
|
|
20230704,133200,2727379000,4150,4155,4155,4150,117
|
|
20230704,133100,2726892870,4155,4150,4155,4150,79
|
|
20230704,133000,2726564635,4155,4155,4155,4150,1430
|
|
20230704,132900,2720627985,4150,4155,4155,4150,74
|
|
20230704,132800,2720320860,4150,4150,4155,4150,769
|
|
20230704,132700,2717127070,4155,4170,4170,4150,3001
|
|
20230704,132600,2704670255,4170,4165,4170,4165,20
|
|
20230704,132500,2704586880,4160,4170,4170,4160,14
|
|
20230704,132400,2704528540,4170,4170,4170,4170,10
|
|
20230704,132300,2704486840,4170,4165,4170,4165,95
|
|
20230704,132200,2704091160,4170,4185,4185,4165,525
|
|
20230704,132100,2701901900,4185,4185,4185,4175,281
|
|
20230704,132000,2700728425,4185,4185,4185,4185,0
|
|
20230704,131900,2700728425,4185,4185,4185,4185,13
|
|
20230704,131800,2700674020,4185,4185,4185,4185,6
|
|
20230704,131700,2700648910,4185,4180,4185,4180,1200
|
|
20230704,131600,2695632905,4180,4165,4180,4165,1289
|
|
20230704,131500,2690257295,4165,4165,4165,4165,10
|
|
20230704,131400,2690215645,4165,4160,4165,4160,15
|
|
20230704,131300,2690153240,4160,4155,4160,4150,1232
|
|
20230704,131200,2685030185,4160,4155,4160,4155,17
|
|
20230704,131100,2684959495,4160,4160,4160,4150,659
|
|
20230704,131000,2682224200,4155,4150,4160,4150,701
|
|
20230704,130900,2679309445,4160,4160,4165,4160,1004
|
|
20230704,130800,2675132800,4150,4165,4180,4150,1270
|
|
20230704,130700,2669851965,4160,4155,4165,4155,559
|
|
20230704,130600,2667526615,4160,4155,4160,4155,89
|
|
20230704,130500,2667156765,4155,4145,4155,4145,884
|
|
20230704,130400,2663488730,4145,4155,4155,4145,504
|
|
20230704,130300,2661399575,4155,4160,4165,4150,4572
|
|
20230704,130200,2642424925,4175,4155,4175,4155,182
|
|
20230704,130100,2641668020,4160,4175,4175,4160,1347
|
|
20230704,130000,2636063000,4175,4165,4175,4165,207
|
|
20230704,125900,2635200825,4175,4170,4175,4165,355
|
|
20230704,125800,2633720735,4175,4170,4175,4165,79
|
|
20230704,125700,2633391505,4170,4160,4170,4160,1069
|
|
20230704,125600,2628944445,4170,4175,4175,4165,315
|
|
20230704,125500,2627632315,4175,4175,4175,4170,346
|
|
20230704,125400,2626189090,4180,4180,4180,4180,51
|
|
20230704,125300,2625975910,4175,4170,4175,4170,456
|
|
20230704,125200,2624073360,4170,4170,4170,4170,21
|
|
20230704,125100,2623985790,4155,4145,4170,4145,5366
|
|
20230704,125000,2601715625,4145,4140,4145,4140,63
|
|
20230704,124900,2601454800,4140,4165,4165,4140,1562
|
|
20230704,124800,2594969835,4170,4175,4180,4170,108
|
|
20230704,124700,2594518985,4175,4170,4175,4170,324
|
|
20230704,124600,2593166300,4170,4165,4170,4165,273
|
|
20230704,124500,2592029215,4165,4160,4165,4160,75
|
|
20230704,124400,2591717000,4160,4160,4160,4160,33
|
|
20230704,124300,2591579720,4160,4155,4160,4155,798
|
|
20230704,124200,2588260380,4155,4160,4160,4155,90
|
|
20230704,124100,2587886380,4160,4150,4160,4150,1746
|
|
20230704,124000,2580631160,4150,4150,4150,4140,512
|
|
20230704,123900,2578510040,4150,4145,4150,4145,294
|
|
20230704,123800,2577291310,4145,4160,4160,4145,327
|
|
20230704,123700,2575934035,4160,4160,4160,4160,20
|
|
20230704,123600,2575850835,4160,4155,4160,4155,28
|
|
20230704,123500,2575734395,4160,4155,4160,4155,22
|
|
20230704,123400,2575642925,4155,4155,4155,4155,200
|
|
20230704,123300,2574811925,4155,4155,4155,4150,73
|
|
20230704,123200,2574508710,4150,4155,4155,4150,5551
|
|
20230704,123100,2551472055,4155,4150,4165,4150,2842
|
|
20230704,123000,2539677390,4150,4165,4165,4150,464
|
|
20230704,122900,2537750710,4155,4160,4165,4155,1888
|
|
20230704,122800,2529902930,4160,4175,4180,4160,1204
|
|
20230704,122700,2524893280,4180,4180,4180,4170,49
|
|
20230704,122600,2524688765,4180,4180,4180,4180,22
|
|
20230704,122500,2524596805,4180,4185,4185,4175,367
|
|
20230704,122400,2523062705,4170,4170,4170,4170,1165
|
|
20230704,122300,2518204655,4170,4180,4185,4160,758
|
|
20230704,122200,2515047890,4185,4180,4190,4180,44
|
|
20230704,122100,2514863805,4190,4190,4195,4180,548
|
|
20230704,122000,2512572805,4195,4195,4195,4190,32
|
|
20230704,121900,2512438575,4195,4190,4195,4190,2
|
|
20230704,121800,2512430190,4195,4190,4195,4190,29
|
|
20230704,121700,2512308605,4190,4190,4190,4190,16
|
|
20230704,121600,2512241565,4195,4195,4195,4195,2
|
|
20230704,121500,2512233175,4195,4185,4195,4185,407
|
|
20230704,121400,2510528050,4190,4185,4190,4185,48
|
|
20230704,121300,2510327080,4190,4185,4190,4185,829
|
|
20230704,121200,2506855710,4185,4175,4185,4175,3
|
|
20230704,121100,2506843165,4175,4180,4180,4175,50
|
|
20230704,121000,2506634360,4180,4180,4180,4180,340
|
|
20230704,120900,2505213160,4180,4185,4185,4180,2276
|
|
20230704,120800,2495698455,4190,4195,4195,4190,314
|
|
20230704,120700,2494382790,4200,4205,4205,4200,802
|
|
20230704,120600,2491012880,4205,4205,4205,4205,153
|
|
20230704,120500,2490369515,4205,4200,4205,4195,2508
|
|
20230704,120400,2479835925,4230,4215,4230,4215,2
|
|
20230704,120300,2479827480,4200,4210,4210,4200,6040
|
|
20230704,120200,2454445385,4215,4220,4220,4215,1105
|
|
20230704,120100,2449785870,4220,4235,4235,4220,2
|
|
20230704,120000,2449777415,4220,4230,4230,4220,2255
|
|
20230704,115900,2440255925,4225,4250,4250,4225,3001
|
|
20230704,115800,2427561845,4250,4245,4250,4245,51
|
|
20230704,115700,2427345345,4250,4240,4250,4240,5
|
|
20230704,115600,2427324125,4250,4245,4250,4245,74
|
|
20230704,115500,2427009990,4250,4245,4250,4245,3
|
|
20230704,115400,2426997250,4245,4240,4245,4240,411
|
|
20230704,115300,2425252560,4250,4250,4250,4250,22
|
|
20230704,115200,2425159060,4250,4250,4250,4250,20
|
|
20230704,115100,2425074060,4250,4240,4250,4240,106
|
|
20230704,115000,2424624310,4250,4250,4250,4240,413
|
|
20230704,114900,2422873170,4240,4250,4250,4240,652
|
|
20230704,114800,2420108530,4240,4240,4240,4240,0
|
|
20230704,114700,2420108530,4240,4240,4240,4240,0
|
|
20230704,114600,2420108530,4240,4240,4240,4240,109
|
|
20230704,114500,2419646370,4250,4250,4250,4245,139
|
|
20230704,114400,2419056260,4250,4255,4255,4250,188
|
|
20230704,114300,2418256425,4265,4265,4265,4265,1
|
|
20230704,114200,2418252160,4255,4255,4255,4255,120
|
|
20230704,114100,2417741560,4255,4255,4255,4255,1
|
|
20230704,114000,2417737305,4255,4255,4255,4255,11
|
|
20230704,113900,2417690500,4250,4250,4250,4250,34
|
|
20230704,113800,2417546000,4250,4255,4255,4250,1012
|
|
20230704,113700,2413239950,4255,4255,4255,4255,0
|
|
20230704,113600,2413239950,4255,4255,4255,4255,0
|
|
20230704,113500,2413239950,4255,4240,4255,4240,36
|
|
20230704,113400,2413087120,4245,4245,4245,4245,377
|
|
20230704,113300,2411486755,4255,4255,4255,4255,11
|
|
20230704,113200,2411439950,4245,4250,4250,4245,375
|
|
20230704,113100,2409848025,4250,4250,4250,4250,2
|
|
20230704,113000,2409839525,4250,4255,4255,4250,76
|
|
20230704,112900,2409516375,4265,4260,4265,4255,1414
|
|
20230704,112800,2403499790,4260,4265,4265,4260,32
|
|
20230704,112700,2403363420,4265,4260,4265,4260,171
|
|
20230704,112600,2402634310,4260,4265,4265,4260,97
|
|
20230704,112500,2402220690,4270,4265,4270,4265,1030
|
|
20230704,112400,2397827735,4270,4270,4270,4270,77
|
|
20230704,112300,2397498945,4275,4275,4275,4275,5
|
|
20230704,112200,2397477570,4275,4275,4275,4275,0
|
|
20230704,112100,2397477570,4275,4270,4275,4270,608
|
|
20230704,112000,2394878860,4270,4270,4270,4270,506
|
|
20230704,111900,2392718240,4270,4270,4270,4260,263
|
|
20230704,111800,2391595525,4265,4265,4265,4265,560
|
|
20230704,111700,2389207125,4260,4265,4265,4260,122
|
|
20230704,111600,2388686835,4265,4265,4265,4265,120
|
|
20230704,111500,2388175035,4265,4260,4265,4260,106
|
|
20230704,111400,2387723445,4255,4255,4255,4255,48
|
|
20230704,111300,2387519205,4255,4250,4255,4250,900
|
|
20230704,111200,2383690295,4255,4255,4255,4255,1
|
|
20230704,111100,2383686040,4235,4235,4235,4235,0
|
|
20230704,111000,2383686040,4235,4250,4255,4235,352
|
|
20230704,110900,2382190760,4245,4235,4245,4235,11807
|
|
20230704,110800,2332183015,4235,4230,4235,4230,505
|
|
20230704,110700,2330046840,4235,4235,4235,4235,8
|
|
20230704,110600,2330012960,4230,4235,4235,4230,346
|
|
20230704,110500,2328548225,4235,4235,4235,4235,3380
|
|
20230704,110400,2314233925,4235,4235,4235,4235,12
|
|
20230704,110300,2314183105,4235,4235,4235,4230,1559
|
|
20230704,110200,2307582555,4235,4245,4245,4235,128
|
|
20230704,110100,2307040375,4245,4240,4250,4240,645
|
|
20230704,110000,2304305415,4240,4240,4240,4240,910
|
|
20230704,105900,2300447015,4240,4240,4240,4240,0
|
|
20230704,105800,2300447015,4240,4235,4240,4230,32
|
|
20230704,105700,2300311385,4235,4250,4250,4230,222
|
|
20230704,105600,2299371855,4230,4230,4255,4220,7046
|
|
20230704,105500,2269567010,4230,4265,4265,4225,5108
|
|
20230704,105400,2247924640,4265,4265,4265,4265,1146
|
|
20230704,105300,2243036950,4265,4265,4265,4250,45
|
|
20230704,105200,2242845370,4250,4260,4260,4250,35
|
|
20230704,105100,2242696475,4270,4270,4280,4260,3815
|
|
20230704,105000,2226385190,4270,4270,4270,4235,317
|
|
20230704,104900,2225041570,4265,4255,4265,4240,4420
|
|
20230704,104800,2206266570,4255,4245,4255,4230,3097
|
|
20230704,104700,2193125620,4245,4260,4265,4245,2099
|
|
20230704,104600,2184176970,4265,4260,4270,4250,2180
|
|
20230704,104500,2174888260,4255,4255,4280,4250,4753
|
|
20230704,104400,2154629015,4245,4230,4280,4225,8546
|
|
20230704,104300,2118208860,4230,4200,4245,4200,5519
|
|
20230704,104200,2094903925,4200,4200,4205,4190,3535
|
|
20230704,104100,2080047530,4200,4200,4200,4200,909
|
|
20230704,104000,2076229730,4200,4195,4200,4195,1246
|
|
20230704,103900,2070996580,4195,4175,4200,4165,8503
|
|
20230704,103800,2035399700,4175,4175,4175,4175,301
|
|
20230704,103700,2034143025,4175,4175,4175,4160,37
|
|
20230704,103600,2033988660,4160,4155,4160,4155,166
|
|
20230704,103500,2033298105,4150,4150,4155,4150,885
|
|
20230704,103400,2029621550,4150,4155,4155,4150,2145
|
|
20230704,103300,2020710700,4160,4160,4160,4155,98
|
|
20230704,103200,2020303235,4165,4165,4165,4160,286
|
|
20230704,103100,2019112565,4175,4180,4185,4165,2221
|
|
20230704,103000,2009855545,4180,4180,4185,4180,657
|
|
20230704,102900,2007109280,4185,4165,4195,4165,12229
|
|
20230704,102800,1955965795,4165,4140,4165,4140,6447
|
|
20230704,102700,1929205230,4140,4130,4140,4130,7811
|
|
20230704,102600,1896913925,4130,4135,4135,4130,351
|
|
20230704,102500,1895462640,4135,4135,4135,4135,672
|
|
20230704,102400,1892683920,4135,4130,4135,4130,124
|
|
20230704,102300,1892171255,4135,4130,4135,4130,1349
|
|
20230704,102200,1886594060,4130,4120,4130,4120,1026
|
|
20230704,102100,1882366680,4120,4120,4130,4120,514
|
|
20230704,102000,1880246390,4115,4120,4120,4115,30
|
|
20230704,101900,1880122835,4115,4115,4115,4115,661
|
|
20230704,101800,1877402820,4110,4115,4115,4105,2948
|
|
20230704,101700,1865298205,4115,4100,4115,4100,541
|
|
20230704,101600,1863079490,4100,4110,4115,4100,16388
|
|
20230704,101500,1795812865,4110,4115,4115,4110,1260
|
|
20230704,101400,1790634180,4110,4120,4120,4110,1555
|
|
20230704,101300,1784230155,4125,4130,4130,4125,5823
|
|
20230704,101200,1760189525,4130,4125,4130,4125,2767
|
|
20230704,101100,1748764815,4130,4130,4130,4125,1848
|
|
20230704,101000,1741132715,4130,4130,4130,4130,589
|
|
20230704,100900,1738700145,4130,4130,4130,4125,1361
|
|
20230704,100800,1733079580,4130,4130,4130,4125,1345
|
|
20230704,100700,1727526115,4130,4125,4130,4125,1028
|
|
20230704,100600,1723285565,4125,4125,4125,4125,1262
|
|
20230704,100500,1718079815,4125,4125,4125,4125,1962
|
|
20230704,100400,1709986565,4125,4130,4130,4125,3949
|
|
20230704,100300,1693694650,4130,4130,4130,4125,1118
|
|
20230704,100200,1689079310,4130,4125,4130,4125,12564
|
|
20230704,100100,1637217875,4125,4100,4125,4095,38339
|
|
20230704,100000,1479998135,4100,4100,4100,4095,2806
|
|
20230704,095900,1468505555,4095,4100,4100,4095,7499
|
|
20230704,095800,1437770040,4105,4125,4125,4090,24882
|
|
20230704,095700,1335703095,4120,4130,4130,4120,1836
|
|
20230704,095600,1328133490,4130,4130,4130,4125,2636
|
|
20230704,095500,1317256695,4130,4130,4135,4120,15016
|
|
20230704,095400,1255333085,4130,4140,4140,4130,577
|
|
20230704,095300,1252946255,4140,4140,4145,4130,2848
|
|
20230704,095200,1241166660,4140,4135,4145,4135,5201
|
|
20230704,095100,1219639030,4145,4130,4145,4130,1976
|
|
20230704,095000,1211471085,4130,4150,4150,4130,7776
|
|
20230704,094900,1179315125,4145,4160,4160,4145,4937
|
|
20230704,094800,1158825830,4155,4165,4165,4155,1841
|
|
20230704,094700,1151168065,4160,4165,4165,4160,481
|
|
20230704,094600,1149165700,4160,4160,4160,4155,1643
|
|
20230704,094500,1142333325,4160,4160,4160,4150,172
|
|
20230704,094400,1141618500,4150,4165,4165,4150,4825
|
|
20230704,094300,1121558590,4165,4165,4170,4160,3616
|
|
20230704,094200,1106496805,4170,4185,4185,4165,13614
|
|
20230704,094100,1049688280,4185,4185,4200,4185,854
|
|
20230704,094000,1046107390,4185,4200,4200,4185,2123
|
|
20230704,093900,1037209860,4195,4190,4200,4190,1327
|
|
20230704,093800,1031643810,4190,4205,4205,4190,3649
|
|
20230704,093700,1016336195,4205,4210,4210,4205,3195
|
|
20230704,093600,1002897190,4210,4190,4210,4190,3536
|
|
20230704,093500,988038320,4190,4205,4205,4190,4191
|
|
20230704,093400,970428900,4200,4185,4205,4185,13378
|
|
20230704,093300,914301380,4185,4140,4185,4135,3497
|
|
20230704,093200,899747435,4145,4130,4145,4130,15411
|
|
20230704,093100,836020105,4130,4130,4130,4120,9037
|
|
20230704,093000,798727975,4130,4145,4145,4120,21229
|
|
20230704,092900,710953105,4140,4180,4180,4140,14916
|
|
20230704,092800,648987630,4185,4190,4190,4175,5124
|
|
20230704,092700,627569425,4180,4205,4205,4180,9695
|
|
20230704,092600,586973315,4205,4215,4215,4195,7910
|
|
20230704,092500,553716585,4215,4250,4250,4190,23273
|
|
20230704,092400,455708680,4235,4235,4240,4230,5535
|
|
20230704,092300,432255680,4235,4240,4240,4230,18524
|
|
20230704,092200,353794735,4240,4240,4265,4240,3581
|
|
20230704,092100,338599240,4240,4265,4265,4240,5760
|
|
20230704,092000,314129530,4260,4270,4270,4260,4914
|
|
20230704,091900,293185060,4270,4280,4285,4270,2215
|
|
20230704,091800,283719750,4285,4285,4285,4280,2352
|
|
20230704,091700,273642690,4285,4310,4310,4280,3295
|
|
20230704,091600,259522890,4300,4300,4320,4300,6303
|
|
20230704,091500,232353990,4300,4310,4320,4300,2955
|
|
20230704,091400,219632765,4310,4310,4310,4300,187
|
|
20230704,091300,218828415,4310,4315,4320,4300,3576
|
|
20230704,091200,203437580,4320,4325,4325,4320,944
|
|
20230704,091100,199358685,4340,4340,4340,4330,1222
|
|
20230704,091000,194064755,4340,4355,4360,4340,7101
|
|
20230704,090900,163200370,4355,4355,4365,4355,1497
|
|
20230704,090800,156668425,4355,4345,4365,4340,2003
|
|
20230704,090700,147952685,4345,4335,4345,4330,1283
|
|
20230704,090600,142384285,4330,4320,4330,4320,1711
|
|
20230704,090500,134988865,4320,4310,4320,4310,321
|
|
20230704,090400,133605145,4310,4320,4320,4310,6816
|
|
20230704,090300,104162125,4320,4295,4320,4295,5709
|
|
20230704,090200,79593905,4295,4290,4295,4275,2545
|
|
20230704,090100,68694585,4295,4295,4300,4265,3706
|
|
20230704,090000,52777695,4295,4280,4300,4265,12331
|