575 lines
29 KiB
CSV
575 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,183200,10562420130,4305,4305,4305,4305,66141
|
|
20230704,183100,10562420130,4305,4305,4305,4305,0
|
|
20230704,183000,10562420130,4305,4305,4305,4305,0
|
|
20230704,182900,10562420130,4305,4305,4305,4305,0
|
|
20230704,182800,10562420130,4305,4305,4305,4305,0
|
|
20230704,182700,10562420130,4305,4305,4305,4305,0
|
|
20230704,182600,10562420130,4305,4305,4305,4305,0
|
|
20230704,182500,10562420130,4305,4305,4305,4305,0
|
|
20230704,182400,10562420130,4305,4305,4305,4305,0
|
|
20230704,182300,10562420130,4305,4305,4305,4305,0
|
|
20230704,182200,10562420130,4305,4305,4305,4305,0
|
|
20230704,182100,10562420130,4305,4305,4305,4305,0
|
|
20230704,182000,10562420130,4305,4305,4305,4305,0
|
|
20230704,181900,10562420130,4305,4305,4305,4305,0
|
|
20230704,181800,10562420130,4305,4305,4305,4305,0
|
|
20230704,181700,10562420130,4305,4305,4305,4305,0
|
|
20230704,181600,10562420130,4305,4305,4305,4305,0
|
|
20230704,181500,10562420130,4305,4305,4305,4305,0
|
|
20230704,181400,10562420130,4305,4305,4305,4305,0
|
|
20230704,181300,10562420130,4305,4305,4305,4305,0
|
|
20230704,181200,10562420130,4305,4305,4305,4305,0
|
|
20230704,181100,10562420130,4305,4305,4305,4305,0
|
|
20230704,181000,10562420130,4305,4305,4305,4305,0
|
|
20230704,180900,10562420130,4305,4305,4305,4305,0
|
|
20230704,180800,10562420130,4305,4305,4305,4305,0
|
|
20230704,180700,10562420130,4305,4305,4305,4305,0
|
|
20230704,180600,10562420130,4305,4305,4305,4305,0
|
|
20230704,180500,10562420130,4305,4305,4305,4305,0
|
|
20230704,180400,10562420130,4305,4305,4305,4305,0
|
|
20230704,180300,10562420130,4305,4305,4305,4305,0
|
|
20230704,180200,10562420130,4305,4305,4305,4305,66141
|
|
20230704,180100,10562420130,4305,4305,4305,4305,0
|
|
20230704,180000,10562420130,4305,4305,4305,4305,0
|
|
20230704,175900,10562420130,4305,4305,4305,4305,0
|
|
20230704,175800,10562420130,4305,4305,4305,4305,0
|
|
20230704,175700,10562420130,4305,4305,4305,4305,0
|
|
20230704,175600,10562420130,4305,4305,4305,4305,0
|
|
20230704,175500,10562420130,4305,4305,4305,4305,0
|
|
20230704,175400,10562420130,4305,4305,4305,4305,0
|
|
20230704,175300,10562420130,4305,4305,4305,4305,0
|
|
20230704,175200,10562420130,4305,4305,4305,4305,0
|
|
20230704,175100,10562420130,4305,4305,4305,4305,0
|
|
20230704,175000,10562420130,4305,4305,4305,4305,0
|
|
20230704,174900,10562420130,4305,4305,4305,4305,0
|
|
20230704,174800,10562420130,4305,4305,4305,4305,0
|
|
20230704,174700,10562420130,4305,4305,4305,4305,0
|
|
20230704,174600,10562420130,4305,4305,4305,4305,0
|
|
20230704,174500,10562420130,4305,4305,4305,4305,0
|
|
20230704,174400,10562420130,4305,4305,4305,4305,0
|
|
20230704,174300,10562420130,4305,4305,4305,4305,0
|
|
20230704,174200,10562420130,4305,4305,4305,4305,0
|
|
20230704,174100,10562420130,4305,4305,4305,4305,0
|
|
20230704,174000,10562420130,4305,4305,4305,4305,0
|
|
20230704,173900,10562420130,4305,4305,4305,4305,0
|
|
20230704,173800,10562420130,4305,4305,4305,4305,0
|
|
20230704,173700,10562420130,4305,4305,4305,4305,0
|
|
20230704,173600,10562420130,4305,4305,4305,4305,0
|
|
20230704,173500,10562420130,4305,4305,4305,4305,0
|
|
20230704,173400,10562420130,4305,4305,4305,4305,0
|
|
20230704,173300,10562420130,4305,4305,4305,4305,0
|
|
20230704,173200,10562420130,4305,4305,4305,4305,66141
|
|
20230704,173100,10562420130,4305,4305,4305,4305,0
|
|
20230704,173000,10562420130,4305,4305,4305,4305,0
|
|
20230704,172900,10562420130,4305,4305,4305,4305,0
|
|
20230704,172800,10562420130,4305,4305,4305,4305,0
|
|
20230704,172700,10562420130,4305,4305,4305,4305,0
|
|
20230704,172600,10562420130,4305,4305,4305,4305,0
|
|
20230704,172500,10562420130,4305,4305,4305,4305,0
|
|
20230704,172400,10562420130,4305,4305,4305,4305,0
|
|
20230704,172300,10562420130,4305,4305,4305,4305,0
|
|
20230704,172200,10562420130,4305,4305,4305,4305,0
|
|
20230704,172100,10562420130,4305,4305,4305,4305,0
|
|
20230704,172000,10562420130,4305,4305,4305,4305,0
|
|
20230704,171900,10562420130,4305,4305,4305,4305,0
|
|
20230704,171800,10562420130,4305,4305,4305,4305,0
|
|
20230704,171700,10562420130,4305,4305,4305,4305,0
|
|
20230704,171600,10562420130,4305,4305,4305,4305,0
|
|
20230704,171500,10562420130,4305,4305,4305,4305,0
|
|
20230704,171400,10562420130,4305,4305,4305,4305,0
|
|
20230704,171300,10562420130,4305,4305,4305,4305,0
|
|
20230704,171200,10562420130,4305,4305,4305,4305,0
|
|
20230704,171100,10562420130,4305,4305,4305,4305,0
|
|
20230704,171000,10562420130,4305,4305,4305,4305,0
|
|
20230704,170900,10562420130,4305,4305,4305,4305,0
|
|
20230704,170800,10562420130,4305,4305,4305,4305,0
|
|
20230704,170700,10562420130,4305,4305,4305,4305,0
|
|
20230704,170600,10562420130,4305,4305,4305,4305,0
|
|
20230704,170500,10562420130,4305,4305,4305,4305,0
|
|
20230704,170400,10562420130,4305,4305,4305,4305,0
|
|
20230704,170300,10562420130,4305,4305,4305,4305,0
|
|
20230704,170200,10562420130,4305,4305,4305,4305,66141
|
|
20230704,170100,10562420130,4305,4305,4305,4305,0
|
|
20230704,170000,10562420130,4305,4305,4305,4305,0
|
|
20230704,165900,10562420130,4305,4305,4305,4305,0
|
|
20230704,165800,10562420130,4305,4305,4305,4305,0
|
|
20230704,165700,10562420130,4305,4305,4305,4305,0
|
|
20230704,165600,10562420130,4305,4305,4305,4305,0
|
|
20230704,165500,10562420130,4305,4305,4305,4305,0
|
|
20230704,165400,10562420130,4305,4305,4305,4305,0
|
|
20230704,165300,10562420130,4305,4305,4305,4305,0
|
|
20230704,165200,10562420130,4305,4305,4305,4305,0
|
|
20230704,165100,10562420130,4305,4305,4305,4305,0
|
|
20230704,165000,10562420130,4305,4305,4305,4305,0
|
|
20230704,164900,10562420130,4305,4305,4305,4305,0
|
|
20230704,164800,10562420130,4305,4305,4305,4305,0
|
|
20230704,164700,10562420130,4305,4305,4305,4305,0
|
|
20230704,164600,10562420130,4305,4305,4305,4305,0
|
|
20230704,164500,10562420130,4305,4305,4305,4305,0
|
|
20230704,164400,10562420130,4305,4305,4305,4305,0
|
|
20230704,164300,10562420130,4305,4305,4305,4305,0
|
|
20230704,164200,10562420130,4305,4305,4305,4305,0
|
|
20230704,164100,10562420130,4305,4305,4305,4305,0
|
|
20230704,164000,10562420130,4305,4305,4305,4305,0
|
|
20230704,163900,10562420130,4305,4305,4305,4305,0
|
|
20230704,163800,10562420130,4305,4305,4305,4305,0
|
|
20230704,163700,10562420130,4305,4305,4305,4305,0
|
|
20230704,163600,10562420130,4305,4305,4305,4305,0
|
|
20230704,163500,10562420130,4305,4305,4305,4305,0
|
|
20230704,163400,10562420130,4305,4305,4305,4305,0
|
|
20230704,163300,10562420130,4305,4305,4305,4305,0
|
|
20230704,163200,10562420130,4305,4305,4305,4305,66141
|
|
20230704,163100,10562420130,4305,4305,4305,4305,0
|
|
20230704,163000,10562420130,4305,4305,4305,4305,0
|
|
20230704,162900,10562420130,4305,4305,4305,4305,0
|
|
20230704,162800,10562420130,4305,4305,4305,4305,0
|
|
20230704,162700,10562420130,4305,4305,4305,4305,0
|
|
20230704,162600,10562420130,4305,4305,4305,4305,0
|
|
20230704,162500,10562420130,4305,4305,4305,4305,0
|
|
20230704,162400,10562420130,4305,4305,4305,4305,0
|
|
20230704,162300,10562420130,4305,4305,4305,4305,0
|
|
20230704,162200,10562420130,4305,4305,4305,4305,0
|
|
20230704,162100,10562420130,4305,4305,4305,4305,0
|
|
20230704,162000,10562420130,4305,4305,4305,4305,0
|
|
20230704,161900,10562420130,4305,4305,4305,4305,0
|
|
20230704,161800,10562420130,4305,4305,4305,4305,0
|
|
20230704,161700,10562420130,4305,4305,4305,4305,0
|
|
20230704,161600,10562420130,4305,4305,4305,4305,0
|
|
20230704,161500,10562420130,4305,4305,4305,4305,0
|
|
20230704,161400,10562420130,4305,4305,4305,4305,0
|
|
20230704,161300,10562420130,4305,4305,4305,4305,0
|
|
20230704,161200,10562420130,4305,4305,4305,4305,0
|
|
20230704,161100,10562420130,4305,4305,4305,4305,0
|
|
20230704,161000,10562420130,4305,4305,4305,4305,0
|
|
20230704,160900,10562420130,4305,4305,4305,4305,0
|
|
20230704,160800,10562420130,4305,4305,4305,4305,0
|
|
20230704,160700,10562420130,4305,4305,4305,4305,0
|
|
20230704,160600,10562420130,4305,4305,4305,4305,0
|
|
20230704,160500,10562420130,4305,4305,4305,4305,0
|
|
20230704,160400,10562420130,4305,4305,4305,4305,0
|
|
20230704,160300,10562420130,4305,4305,4305,4305,0
|
|
20230704,160200,10562420130,4305,4305,4305,4305,66141
|
|
20230704,160100,10562420130,4305,4305,4305,4305,0
|
|
20230704,160000,10562420130,4305,4305,4305,4305,0
|
|
20230704,155900,10562420130,4305,4305,4305,4305,0
|
|
20230704,155800,10562420130,4305,4305,4305,4305,0
|
|
20230704,155700,10562420130,4305,4305,4305,4305,0
|
|
20230704,155600,10562420130,4305,4305,4305,4305,0
|
|
20230704,155500,10562420130,4305,4305,4305,4305,0
|
|
20230704,155400,10562420130,4305,4305,4305,4305,0
|
|
20230704,155300,10562420130,4305,4305,4305,4305,0
|
|
20230704,155200,10562420130,4305,4305,4305,4305,0
|
|
20230704,155100,10562420130,4305,4305,4305,4305,0
|
|
20230704,155000,10562420130,4305,4305,4305,4305,0
|
|
20230704,154900,10562420130,4305,4305,4305,4305,0
|
|
20230704,154800,10562420130,4305,4305,4305,4305,0
|
|
20230704,154700,10562420130,4305,4305,4305,4305,0
|
|
20230704,154600,10562420130,4305,4305,4305,4305,0
|
|
20230704,154500,10562420130,4305,4305,4305,4305,0
|
|
20230704,154400,10562420130,4305,4305,4305,4305,0
|
|
20230704,154300,10562420130,4305,4305,4305,4305,0
|
|
20230704,154200,10562420130,4305,4305,4305,4305,0
|
|
20230704,154100,10562420130,4305,4305,4305,4305,0
|
|
20230704,154000,10562420130,4305,4305,4305,4305,0
|
|
20230704,153900,10562420130,4305,4305,4305,4305,0
|
|
20230704,153800,10562420130,4305,4305,4305,4305,0
|
|
20230704,153700,10562420130,4305,4305,4305,4305,0
|
|
20230704,153600,10562420130,4305,4305,4305,4305,0
|
|
20230704,153500,10562420130,4305,4305,4305,4305,0
|
|
20230704,153400,10562420130,4305,4305,4305,4305,0
|
|
20230704,153300,10562420130,4305,4305,4305,4305,0
|
|
20230704,153200,10562420130,4305,4305,4305,4305,66141
|
|
20230704,153100,10562420130,4305,4305,4305,4305,0
|
|
20230704,153000,10562420130,4305,4305,4305,4305,66141
|
|
20230704,152900,10277683125,4310,4310,4310,4310,0
|
|
20230704,152800,10277683125,4310,4310,4310,4310,0
|
|
20230704,152700,10277683125,4310,4310,4310,4310,0
|
|
20230704,152600,10277683125,4310,4310,4310,4310,0
|
|
20230704,152500,10277683125,4310,4310,4310,4310,0
|
|
20230704,152400,10277683125,4310,4310,4310,4310,0
|
|
20230704,152300,10277683125,4310,4310,4310,4310,0
|
|
20230704,152200,10277683125,4310,4310,4310,4310,0
|
|
20230704,152100,10277683125,4310,4310,4310,4310,0
|
|
20230704,152000,10277683125,4310,4310,4310,4310,0
|
|
20230704,151900,10277683125,4310,4305,4320,4305,12762
|
|
20230704,151800,10222628210,4310,4310,4315,4305,18391
|
|
20230704,151700,10143299040,4315,4295,4315,4290,21133
|
|
20230704,151600,10052367990,4290,4305,4305,4290,9431
|
|
20230704,151500,10011815950,4305,4295,4320,4290,47194
|
|
20230704,151400,9808808680,4295,4295,4295,4290,12635
|
|
20230704,151300,9754566165,4295,4290,4295,4285,16045
|
|
20230704,151200,9685689710,4290,4300,4300,4285,10247
|
|
20230704,151100,9641730940,4295,4290,4300,4285,42718
|
|
20230704,151000,9458383845,4290,4255,4290,4245,89500
|
|
20230704,150900,9076488810,4250,4250,4255,4245,18342
|
|
20230704,150800,8998477735,4250,4245,4260,4245,30469
|
|
20230704,150700,8869025410,4240,4240,4250,4235,18850
|
|
20230704,150600,8789042975,4240,4230,4240,4220,24043
|
|
20230704,150500,8687162200,4230,4230,4240,4220,18365
|
|
20230704,150400,8609414355,4230,4225,4230,4220,8262
|
|
20230704,150300,8574500095,4225,4220,4225,4215,4496
|
|
20230704,150200,8555528630,4215,4210,4230,4210,7477
|
|
20230704,150100,8523947165,4210,4205,4210,4200,6053
|
|
20230704,150000,8498466975,4205,4225,4230,4200,12806
|
|
20230704,145900,8444432425,4225,4235,4235,4225,440
|
|
20230704,145800,8442570390,4235,4225,4235,4225,11552
|
|
20230704,145700,8393662720,4230,4225,4230,4225,8610
|
|
20230704,145600,8357242865,4230,4225,4230,4220,5982
|
|
20230704,145500,8331969990,4225,4225,4230,4225,1992
|
|
20230704,145400,8323552780,4225,4230,4230,4220,6561
|
|
20230704,145300,8295832895,4230,4220,4230,4220,3908
|
|
20230704,145200,8279316655,4225,4235,4235,4220,6053
|
|
20230704,145100,8253730650,4230,4210,4235,4210,52181
|
|
20230704,145000,8033518740,4210,4200,4215,4200,12200
|
|
20230704,144900,7982183355,4200,4215,4220,4200,8055
|
|
20230704,144800,7948302950,4220,4210,4220,4210,25587
|
|
20230704,144700,7840531305,4215,4215,4215,4215,0
|
|
20230704,144600,7840531305,4215,4210,4215,4210,26777
|
|
20230704,144500,7727671090,4210,4190,4210,4175,94133
|
|
20230704,144400,7332197130,4190,4190,4195,4170,29642
|
|
20230704,144300,7208002840,4190,4190,4190,4180,1089
|
|
20230704,144200,7203443190,4180,4170,4185,4170,1590
|
|
20230704,144100,7196796495,4170,4175,4195,4170,57114
|
|
20230704,144000,6957779640,4175,4170,4175,4160,8207
|
|
20230704,143900,6923529080,4160,4170,4170,4160,16528
|
|
20230704,143800,6854718780,4170,4175,4175,4170,1576
|
|
20230704,143700,6848144680,4175,4170,4175,4170,835
|
|
20230704,143600,6844661680,4170,4170,4175,4170,1311
|
|
20230704,143500,6839189205,4165,4170,4170,4165,843
|
|
20230704,143400,6835676405,4170,4170,4170,4165,1082
|
|
20230704,143300,6831164965,4170,4165,4170,4165,1113
|
|
20230704,143200,6826525660,4160,4165,4165,4160,3274
|
|
20230704,143100,6812889550,4165,4170,4170,4165,1323
|
|
20230704,143000,6807372645,4165,4165,4165,4165,66
|
|
20230704,142900,6807097755,4170,4165,4170,4165,4336
|
|
20230704,142800,6789035225,4165,4165,4165,4165,1707
|
|
20230704,142700,6781925570,4160,4160,4160,4160,6
|
|
20230704,142600,6781900610,4170,4165,4170,4165,778
|
|
20230704,142500,6778656635,4165,4165,4165,4160,2376
|
|
20230704,142400,6768767360,4165,4160,4165,4160,635
|
|
20230704,142300,6766122635,4160,4160,4160,4160,1099
|
|
20230704,142200,6761550795,4160,4165,4165,4160,2659
|
|
20230704,142100,6750488460,4165,4160,4165,4160,809
|
|
20230704,142000,6747119845,4160,4170,4170,4160,982
|
|
20230704,141900,6743024975,4170,4170,4170,4170,428
|
|
20230704,141800,6741240215,4170,4165,4170,4150,8261
|
|
20230704,141700,6706883135,4165,4165,4170,4165,3228
|
|
20230704,141600,6693434975,4165,4165,4165,4160,12089
|
|
20230704,141500,6643084315,4175,4170,4175,4170,211
|
|
20230704,141400,6642203490,4175,4165,4175,4165,4832
|
|
20230704,141300,6622062350,4165,4175,4175,4165,419
|
|
20230704,141200,6620315385,4175,4175,4175,4175,2077
|
|
20230704,141100,6611643910,4175,4175,4175,4175,213
|
|
20230704,141000,6610754635,4175,4170,4175,4165,450
|
|
20230704,140900,6608877895,4175,4165,4175,4165,5045
|
|
20230704,140800,6587842020,4175,4175,4175,4165,3164
|
|
20230704,140700,6574659380,4175,4175,4175,4170,831
|
|
20230704,140600,6571189960,4175,4170,4175,4170,2673
|
|
20230704,140500,6560030190,4165,4170,4175,4165,618
|
|
20230704,140400,6557452670,4175,4175,4175,4165,1246
|
|
20230704,140300,6552254490,4175,4170,4175,4170,713
|
|
20230704,140200,6549281270,4170,4170,4175,4170,3849
|
|
20230704,140100,6533218010,4170,4170,4175,4170,718
|
|
20230704,140000,6530221975,4170,4170,4170,4170,616
|
|
20230704,135900,6527653255,4165,4165,4170,4165,948
|
|
20230704,135800,6523702280,4165,4170,4170,4165,1251
|
|
20230704,135700,6518485860,4165,4170,4170,4165,2366
|
|
20230704,135600,6508628430,4170,4170,4170,4170,349
|
|
20230704,135500,6507173100,4170,4170,4170,4165,2443
|
|
20230704,135400,6496990860,4175,4170,4175,4165,822
|
|
20230704,135300,6493563580,4170,4165,4175,4165,2030
|
|
20230704,135200,6485103650,4165,4155,4165,4155,1656
|
|
20230704,135100,6478217410,4160,4180,4180,4155,1602
|
|
20230704,135000,6471548025,4180,4160,4185,4160,75856
|
|
20230704,134900,6154678045,4155,4155,4160,4155,2159
|
|
20230704,134800,6145704285,4155,4160,4160,4155,1168
|
|
20230704,134700,6140850505,4150,4160,4160,4150,909
|
|
20230704,134600,6137071020,4160,4155,4160,4150,514
|
|
20230704,134500,6134934375,4155,4165,4165,4155,902
|
|
20230704,134400,6131179275,4165,4165,4165,4165,782
|
|
20230704,134300,6127922245,4165,4160,4165,4160,579
|
|
20230704,134200,6125511250,4160,4160,4160,4160,359
|
|
20230704,134100,6124017810,4160,4160,4160,4155,4607
|
|
20230704,134000,6104857720,4160,4160,4160,4155,1343
|
|
20230704,133900,6099274460,4155,4160,4160,4155,701
|
|
20230704,133800,6096358305,4160,4155,4160,4155,604
|
|
20230704,133700,6093845670,4155,4160,4160,4155,3049
|
|
20230704,133600,6081176830,4160,4155,4160,4155,1283
|
|
20230704,133500,6075841050,4155,4140,4155,4140,267
|
|
20230704,133400,6074731700,4140,4160,4160,4140,2771
|
|
20230704,133300,6063234960,4160,4160,4160,4155,1555
|
|
20230704,133200,6056768780,4160,4160,4160,4155,304
|
|
20230704,133100,6055504150,4160,4155,4160,4155,1521
|
|
20230704,133000,6049178895,4155,4150,4155,4150,1276
|
|
20230704,132900,6043878070,4150,4150,4150,4150,3508
|
|
20230704,132800,6029319870,4155,4130,4155,4130,27835
|
|
20230704,132700,5913979870,4125,4130,4130,4125,1301
|
|
20230704,132600,5908612150,4130,4135,4135,4130,440
|
|
20230704,132500,5906792810,4135,4135,4135,4135,998
|
|
20230704,132400,5902666080,4135,4135,4135,4135,819
|
|
20230704,132300,5899279515,4135,4120,4135,4120,1067
|
|
20230704,132200,5894872060,4125,4125,4125,4125,39
|
|
20230704,132100,5894711185,4115,4130,4130,4115,5116
|
|
20230704,132000,5873603985,4130,4125,4130,4120,1805
|
|
20230704,131900,5866156520,4120,4125,4125,4120,567
|
|
20230704,131800,5863819860,4120,4120,4120,4120,90
|
|
20230704,131700,5863449060,4125,4130,4130,4125,1119
|
|
20230704,131600,5858828800,4130,4130,4130,4130,666
|
|
20230704,131500,5856078220,4130,4125,4130,4125,111
|
|
20230704,131400,5855620290,4130,4120,4130,4120,1669
|
|
20230704,131300,5848737450,4120,4120,4120,4120,225
|
|
20230704,131200,5847810450,4120,4120,4120,4120,524
|
|
20230704,131100,5845651570,4120,4120,4125,4120,2937
|
|
20230704,131000,5833548330,4120,4120,4120,4120,176
|
|
20230704,130900,5832823210,4120,4120,4120,4120,591
|
|
20230704,130800,5830388290,4125,4120,4125,4120,1077
|
|
20230704,130700,5825946170,4120,4115,4120,4115,1096
|
|
20230704,130600,5821431180,4110,4115,4120,4110,1395
|
|
20230704,130500,5815689380,4115,4120,4120,4115,214
|
|
20230704,130400,5814808700,4120,4125,4125,4120,817
|
|
20230704,130300,5811441480,4125,4130,4130,4125,745
|
|
20230704,130200,5808366970,4130,4125,4130,4125,823
|
|
20230704,130100,5804969055,4130,4130,4130,4125,742
|
|
20230704,130000,5801905830,4130,4130,4130,4130,1146
|
|
20230704,125900,5797172850,4130,4130,4130,4130,183
|
|
20230704,125800,5796417060,4130,4130,4135,4130,1309
|
|
20230704,125700,5791009840,4125,4120,4125,4115,2548
|
|
20230704,125600,5780509275,4120,4120,4120,4120,294
|
|
20230704,125500,5779297995,4120,4115,4130,4105,5326
|
|
20230704,125400,5757385005,4110,4130,4130,4110,4250
|
|
20230704,125300,5739893975,4130,4130,4130,4130,967
|
|
20230704,125200,5735900265,4135,4140,4140,4130,1649
|
|
20230704,125100,5729076780,4140,4140,4140,4130,426
|
|
20230704,125000,5727313970,4140,4140,4140,4140,1223
|
|
20230704,124900,5722250750,4125,4140,4140,4125,4351
|
|
20230704,124800,5704277000,4135,4150,4150,4135,1185
|
|
20230704,124700,5699366995,4135,4150,4150,4135,1369
|
|
20230704,124600,5693693955,4145,4150,4150,4145,557
|
|
20230704,124500,5691383660,4150,4150,4150,4135,1301
|
|
20230704,124400,5685995730,4150,4145,4150,4140,736
|
|
20230704,124300,5682945085,4140,4145,4145,4140,761
|
|
20230704,124200,5679791245,4145,4145,4145,4145,638
|
|
20230704,124100,5677146735,4145,4145,4150,4135,1091
|
|
20230704,124000,5672624365,4145,4140,4145,4135,1695
|
|
20230704,123900,5665599240,4140,4150,4150,4140,2797
|
|
20230704,123800,5654013275,4150,4145,4150,4145,1441
|
|
20230704,123700,5648034740,4145,4145,4150,4145,498
|
|
20230704,123600,5645968370,4145,4150,4150,4145,1596
|
|
20230704,123500,5639348450,4145,4150,4150,4145,602
|
|
20230704,123400,5636850350,4150,4165,4165,4150,1920
|
|
20230704,123300,5628861715,4165,4165,4165,4165,1123
|
|
20230704,123200,5624184420,4165,4165,4165,4150,2050
|
|
20230704,123100,5615654630,4165,4165,4170,4165,399
|
|
20230704,123000,5613992050,4170,4165,4170,4165,884
|
|
20230704,122900,5610309275,4165,4170,4170,4165,422
|
|
20230704,122800,5608550995,4165,4165,4165,4165,300
|
|
20230704,122700,5607301495,4165,4165,4170,4165,2222
|
|
20230704,122600,5598040240,4165,4170,4170,4165,646
|
|
20230704,122500,5595346475,4170,4175,4175,4170,1223
|
|
20230704,122400,5590243065,4170,4175,4175,4170,1548
|
|
20230704,122300,5583781805,4175,4170,4175,4165,511
|
|
20230704,122200,5581649285,4175,4170,4175,4170,1052
|
|
20230704,122100,5577257685,4170,4175,4175,4170,428
|
|
20230704,122000,5575470790,4175,4175,4175,4175,9813
|
|
20230704,121900,5534501515,4175,4180,4180,4170,1806
|
|
20230704,121800,5526958350,4180,4180,4180,4165,4237
|
|
20230704,121700,5509284400,4180,4175,4180,4175,1337
|
|
20230704,121600,5503701995,4170,4170,4180,4170,2169
|
|
20230704,121500,5494649110,4170,4170,4170,4170,717
|
|
20230704,121400,5491659220,4170,4175,4175,4170,547
|
|
20230704,121300,5489376275,4175,4170,4175,4160,2441
|
|
20230704,121200,5479192825,4165,4170,4170,4165,1156
|
|
20230704,121100,5474374585,4165,4170,4170,4165,1562
|
|
20230704,121000,5467863245,4170,4170,4175,4170,652
|
|
20230704,120900,5465143515,4175,4170,4175,4170,987
|
|
20230704,120800,5461024590,4175,4175,4175,4170,2230
|
|
20230704,120700,5451715680,4170,4170,4175,4170,992
|
|
20230704,120600,5447574385,4170,4175,4175,4170,282
|
|
20230704,120500,5446398195,4175,4175,4175,4170,1594
|
|
20230704,120400,5439744945,4175,4170,4175,4165,1258
|
|
20230704,120300,5434497470,4170,4165,4170,4165,5141
|
|
20230704,120200,5413062790,4165,4165,4170,4160,1825
|
|
20230704,120100,5405461560,4165,4160,4165,4160,387
|
|
20230704,120000,5403851630,4160,4155,4160,4155,1506
|
|
20230704,115900,5397587180,4150,4155,4155,4150,530
|
|
20230704,115800,5395387665,4160,4160,4160,4160,456
|
|
20230704,115700,5393490705,4160,4150,4160,4150,1388
|
|
20230704,115600,5387718855,4155,4160,4160,4155,392
|
|
20230704,115500,5386089110,4155,4160,4160,4150,515
|
|
20230704,115400,5383950120,4150,4160,4160,4150,1453
|
|
20230704,115300,5377906295,4160,4155,4160,4155,656
|
|
20230704,115200,5375179260,4150,4150,4150,4150,1100
|
|
20230704,115100,5370614260,4160,4155,4160,4155,1187
|
|
20230704,115000,5365678545,4155,4155,4160,4155,568
|
|
20230704,114900,5363317890,4155,4150,4155,4150,2120
|
|
20230704,114800,5354513930,4150,4150,4150,4150,687
|
|
20230704,114700,5351662880,4145,4150,4150,4145,1934
|
|
20230704,114600,5343639355,4150,4150,4150,4150,1527
|
|
20230704,114500,5337302305,4150,4150,4150,4145,262
|
|
20230704,114400,5336215055,4155,4155,4155,4155,489
|
|
20230704,114300,5334183260,4155,4150,4155,4150,2515
|
|
20230704,114200,5323736355,4145,4150,4150,4145,123
|
|
20230704,114100,5323226515,4150,4140,4150,4140,2082
|
|
20230704,114000,5314602460,4135,4140,4140,4135,8665
|
|
20230704,113900,5278753620,4140,4145,4145,4135,3396
|
|
20230704,113800,5264695085,4145,4145,4150,4145,5077
|
|
20230704,113700,5243649155,4140,4140,4140,4140,240
|
|
20230704,113600,5242655555,4145,4140,4150,4140,3660
|
|
20230704,113500,5227481900,4145,4140,4145,4135,4024
|
|
20230704,113400,5210811705,4140,4145,4160,4140,3815
|
|
20230704,113300,5194992200,4150,4140,4150,4140,1413
|
|
20230704,113200,5189136695,4145,4160,4160,4145,7058
|
|
20230704,113100,5159870695,4155,4150,4155,4150,1576
|
|
20230704,113000,5153326295,4150,4150,4155,4150,1346
|
|
20230704,112900,5147740385,4150,4145,4160,4145,3710
|
|
20230704,112800,5132339135,4145,4155,4160,4145,3907
|
|
20230704,112700,5116113710,4155,4150,4155,4150,2038
|
|
20230704,112600,5107651500,4160,4150,4160,4145,1901
|
|
20230704,112500,5099764055,4150,4155,4155,4150,3430
|
|
20230704,112400,5085519410,4155,4150,4155,4135,4914
|
|
20230704,112300,5065146095,4150,4170,4170,4150,4328
|
|
20230704,112200,5047131245,4170,4180,4180,4170,924
|
|
20230704,112100,5043273085,4180,4180,4180,4175,2168
|
|
20230704,112000,5034214005,4180,4185,4185,4180,1875
|
|
20230704,111900,5026375360,4185,4180,4185,4165,2355
|
|
20230704,111800,5016527135,4185,4160,4185,4160,2786
|
|
20230704,111700,5004916720,4160,4185,4190,4160,15688
|
|
20230704,111600,4939476695,4185,4175,4190,4175,1037
|
|
20230704,111500,4935133530,4175,4195,4195,4175,2809
|
|
20230704,111400,4923381315,4195,4195,4200,4185,12123
|
|
20230704,111300,4872522100,4195,4190,4200,4180,29372
|
|
20230704,111200,4749330365,4190,4180,4190,4180,7024
|
|
20230704,111100,4719931005,4180,4185,4185,4180,5361
|
|
20230704,111000,4697503620,4185,4195,4195,4185,6930
|
|
20230704,110900,4668465580,4190,4190,4195,4185,11069
|
|
20230704,110800,4622085435,4190,4195,4195,4180,3983
|
|
20230704,110700,4605399265,4190,4175,4190,4175,59120
|
|
20230704,110600,4358024470,4175,4175,4180,4170,611
|
|
20230704,110500,4355473780,4170,4160,4180,4160,12823
|
|
20230704,110400,4301953605,4170,4160,4175,4160,585
|
|
20230704,110300,4299514525,4175,4170,4175,4170,13316
|
|
20230704,110200,4243931900,4170,4170,4170,4155,2437
|
|
20230704,110100,4233775670,4170,4175,4175,4165,482
|
|
20230704,110000,4231765450,4175,4165,4175,4150,2796
|
|
20230704,105900,4220105520,4170,4170,4170,4150,3783
|
|
20230704,105800,4204362755,4170,4170,4170,4165,8047
|
|
20230704,105700,4170820785,4165,4165,4165,4150,8537
|
|
20230704,105600,4135290645,4165,4170,4170,4165,2150
|
|
20230704,105500,4126327680,4170,4170,4175,4170,4507
|
|
20230704,105400,4107520680,4175,4140,4175,4135,9343
|
|
20230704,105300,4068646965,4140,4160,4160,4140,7532
|
|
20230704,105200,4037421290,4160,4175,4175,4160,8710
|
|
20230704,105100,4001116480,4180,4170,4180,4165,13826
|
|
20230704,105000,3943450265,4175,4150,4175,4150,35617
|
|
20230704,104900,3795052265,4150,4160,4160,4150,11528
|
|
20230704,104800,3747118650,4155,4160,4160,4150,2568
|
|
20230704,104700,3736452975,4160,4130,4160,4130,30330
|
|
20230704,104600,3610720245,4130,4135,4135,4120,1847
|
|
20230704,104500,3603089085,4140,4140,4140,4135,2601
|
|
20230704,104400,3592321435,4140,4145,4150,4135,9156
|
|
20230704,104300,3554360755,4145,4150,4150,4140,9383
|
|
20230704,104200,3515455890,4150,4145,4150,4140,23082
|
|
20230704,104100,3419721430,4145,4125,4145,4120,37014
|
|
20230704,104000,3266585780,4120,4120,4135,4120,11245
|
|
20230704,103900,3220167410,4120,4120,4120,4115,683
|
|
20230704,103800,3217353600,4110,4110,4115,4110,373
|
|
20230704,103700,3215818780,4115,4130,4130,4110,2748
|
|
20230704,103600,3204503295,4130,4110,4135,4105,45598
|
|
20230704,103500,3016444740,4110,4105,4115,4105,439
|
|
20230704,103400,3014640675,4105,4105,4115,4105,2344
|
|
20230704,103300,3005008055,4110,4110,4110,4110,2337
|
|
20230704,103200,2995402985,4115,4100,4115,4100,6873
|
|
20230704,103100,2967192370,4090,4095,4105,4090,5276
|
|
20230704,103000,2945576530,4090,4090,4090,4085,2272
|
|
20230704,102900,2936289475,4090,4095,4095,4085,243
|
|
20230704,102800,2935295565,4095,4105,4110,4095,1841
|
|
20230704,102700,2927747965,4105,4100,4110,4100,1738
|
|
20230704,102600,2920613060,4100,4105,4105,4095,5033
|
|
20230704,102500,2899963155,4110,4125,4125,4110,6056
|
|
20230704,102400,2875028165,4125,4130,4130,4120,14123
|
|
20230704,102300,2816740750,4130,4110,4130,4110,62717
|
|
20230704,102200,2558285535,4110,4100,4110,4100,4734
|
|
20230704,102100,2538851675,4100,4095,4105,4090,11041
|
|
20230704,102000,2493597605,4095,4095,4095,4095,2287
|
|
20230704,101900,2484232340,4095,4055,4095,4055,6909
|
|
20230704,101800,2456094355,4055,4070,4075,4055,6685
|
|
20230704,101700,2428942735,4070,4080,4080,4060,3367
|
|
20230704,101600,2415248585,4075,4085,4085,4070,1177
|
|
20230704,101500,2410447685,4085,4090,4090,4085,6133
|
|
20230704,101400,2385389130,4090,4105,4105,4090,6713
|
|
20230704,101300,2357877255,4105,4100,4105,4095,5228
|
|
20230704,101200,2336441625,4100,4120,4125,4100,5305
|
|
20230704,101100,2314636230,4120,4060,4125,4060,125463
|
|
20230704,101000,1800612560,4060,4055,4065,4050,5641
|
|
20230704,100900,1777700875,4060,4055,4060,4050,3223
|
|
20230704,100800,1764625810,4050,4060,4060,4050,1825
|
|
20230704,100700,1757228985,4060,4050,4060,4050,1914
|
|
20230704,100600,1749467085,4050,4050,4050,4050,1347
|
|
20230704,100500,1744011735,4050,4045,4050,4045,1856
|
|
20230704,100400,1736498285,4045,4055,4055,4045,588
|
|
20230704,100300,1734114435,4055,4045,4055,4040,6799
|
|
20230704,100200,1706580525,4040,4040,4045,4030,8426
|
|
20230704,100100,1672552570,4040,4060,4060,4040,17778
|
|
20230704,100000,1600566515,4065,4075,4080,4065,14167
|
|
20230704,095900,1542870455,4070,4070,4080,4070,19100
|
|
20230704,095800,1465057065,4065,4055,4070,4055,8727
|
|
20230704,095700,1429603910,4055,4060,4065,4050,6841
|
|
20230704,095600,1401838920,4055,4060,4065,4050,14588
|
|
20230704,095500,1342631870,4060,4045,4060,4045,15234
|
|
20230704,095400,1280912525,4045,4040,4050,4035,9588
|
|
20230704,095300,1242132155,4045,4030,4045,4030,48054
|
|
20230704,095200,1048280960,4030,4015,4030,4015,3642
|
|
20230704,095100,1033621735,4015,4010,4030,4010,20983
|
|
20230704,095000,949202980,4010,4005,4010,4000,6026
|
|
20230704,094900,925066095,4010,3990,4010,3990,33322
|
|
20230704,094800,791781915,3990,3980,3990,3980,7693
|
|
20230704,094700,761132305,3980,3975,3985,3970,7944
|
|
20230704,094600,729568590,3975,3985,3985,3970,7072
|
|
20230704,094500,701438150,3985,3985,3985,3975,1955
|
|
20230704,094400,693652895,3985,3975,3985,3975,847
|
|
20230704,094300,690284955,3970,3985,3985,3970,3597
|
|
20230704,094200,675977395,3975,3975,3985,3975,2495
|
|
20230704,094100,666055430,3970,3980,3985,3970,15722
|
|
20230704,094000,603467320,3975,3965,3995,3965,31399
|
|
20230704,093900,478411540,3970,3950,3970,3940,24818
|
|
20230704,093800,380336225,3950,3915,3950,3915,24677
|
|
20230704,093700,283281565,3915,3915,3915,3915,10
|
|
20230704,093600,283242415,3915,3910,3915,3910,2412
|
|
20230704,093500,273805525,3910,3915,3915,3910,854
|
|
20230704,093400,270466335,3910,3915,3915,3910,24
|
|
20230704,093300,270372385,3910,3915,3915,3910,1938
|
|
20230704,093200,262793920,3910,3910,3915,3910,1180
|
|
20230704,093100,258175105,3915,3910,3915,3910,500
|
|
20230704,093000,256218925,3910,3910,3910,3910,68
|
|
20230704,092900,255953045,3915,3900,3915,3900,964
|
|
20230704,092800,252179585,3910,3910,3910,3910,3734
|
|
20230704,092700,237579645,3900,3900,3905,3900,3451
|
|
20230704,092600,224112705,3900,3900,3910,3900,4079
|
|
20230704,092500,208193205,3900,3905,3905,3900,587
|
|
20230704,092400,205902325,3900,3895,3900,3895,11609
|
|
20230704,092300,160642685,3895,3890,3895,3890,716
|
|
20230704,092200,157857405,3890,3880,3890,3865,2093
|
|
20230704,092100,149724665,3880,3870,3880,3865,213
|
|
20230704,092000,148900935,3870,3870,3870,3860,3490
|
|
20230704,091900,135410530,3870,3870,3870,3865,419
|
|
20230704,091800,133789150,3870,3870,3870,3865,147
|
|
20230704,091700,133220440,3870,3870,3870,3870,613
|
|
20230704,091600,130848130,3875,3875,3875,3875,1
|
|
20230704,091500,130844255,3870,3870,3870,3870,2047
|
|
20230704,091400,122922365,3865,3865,3865,3865,24
|
|
20230704,091300,122829605,3870,3875,3875,3870,1642
|
|
20230704,091200,116475025,3880,3880,3880,3880,1
|
|
20230704,091100,116471145,3885,3870,3885,3865,737
|
|
20230704,091000,113621630,3875,3895,3895,3875,1070
|
|
20230704,090900,109470805,3895,3895,3895,3880,175
|
|
20230704,090800,108789975,3900,3875,3900,3875,6274
|
|
20230704,090700,84376745,3875,3865,3875,3865,1272
|
|
20230704,090600,79455915,3860,3860,3860,3860,10
|
|
20230704,090500,79417315,3860,3845,3860,3845,5386
|
|
20230704,090400,58644275,3840,3845,3845,3840,732
|
|
20230704,090300,55833080,3830,3840,3845,3830,648
|
|
20230704,090200,53350945,3830,3830,3835,3830,3290
|
|
20230704,090100,40742245,3830,3835,3850,3825,5120
|
|
20230704,090000,21115080,3845,3835,3845,3835,5502
|