576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,183300,5906473895,4190,4190,4190,4190,16980
|
|
20230705,183200,5906473895,4190,4190,4190,4190,0
|
|
20230705,183100,5906473895,4190,4190,4190,4190,0
|
|
20230705,183000,5906473895,4190,4190,4190,4190,0
|
|
20230705,182900,5906473895,4190,4190,4190,4190,0
|
|
20230705,182800,5906473895,4190,4190,4190,4190,0
|
|
20230705,182700,5906473895,4190,4190,4190,4190,0
|
|
20230705,182600,5906473895,4190,4190,4190,4190,0
|
|
20230705,182500,5906473895,4190,4190,4190,4190,0
|
|
20230705,182400,5906473895,4190,4190,4190,4190,0
|
|
20230705,182300,5906473895,4190,4190,4190,4190,0
|
|
20230705,182200,5906473895,4190,4190,4190,4190,0
|
|
20230705,182100,5906473895,4190,4190,4190,4190,0
|
|
20230705,182000,5906473895,4190,4190,4190,4190,0
|
|
20230705,181900,5906473895,4190,4190,4190,4190,0
|
|
20230705,181800,5906473895,4190,4190,4190,4190,0
|
|
20230705,181700,5906473895,4190,4190,4190,4190,0
|
|
20230705,181600,5906473895,4190,4190,4190,4190,0
|
|
20230705,181500,5906473895,4190,4190,4190,4190,0
|
|
20230705,181400,5906473895,4190,4190,4190,4190,0
|
|
20230705,181300,5906473895,4190,4190,4190,4190,0
|
|
20230705,181200,5906473895,4190,4190,4190,4190,0
|
|
20230705,181100,5906473895,4190,4190,4190,4190,0
|
|
20230705,181000,5906473895,4190,4190,4190,4190,0
|
|
20230705,180900,5906473895,4190,4190,4190,4190,0
|
|
20230705,180800,5906473895,4190,4190,4190,4190,0
|
|
20230705,180700,5906473895,4190,4190,4190,4190,0
|
|
20230705,180600,5906473895,4190,4190,4190,4190,0
|
|
20230705,180500,5906473895,4190,4190,4190,4190,0
|
|
20230705,180400,5906473895,4190,4190,4190,4190,0
|
|
20230705,180300,5906473895,4190,4190,4190,4190,16980
|
|
20230705,180200,5906473895,4190,4190,4190,4190,0
|
|
20230705,180100,5906473895,4190,4190,4190,4190,0
|
|
20230705,180000,5906473895,4190,4190,4190,4190,0
|
|
20230705,175900,5906473895,4190,4190,4190,4190,0
|
|
20230705,175800,5906473895,4190,4190,4190,4190,0
|
|
20230705,175700,5906473895,4190,4190,4190,4190,0
|
|
20230705,175600,5906473895,4190,4190,4190,4190,0
|
|
20230705,175500,5906473895,4190,4190,4190,4190,0
|
|
20230705,175400,5906473895,4190,4190,4190,4190,0
|
|
20230705,175300,5906473895,4190,4190,4190,4190,0
|
|
20230705,175200,5906473895,4190,4190,4190,4190,0
|
|
20230705,175100,5906473895,4190,4190,4190,4190,0
|
|
20230705,175000,5906473895,4190,4190,4190,4190,0
|
|
20230705,174900,5906473895,4190,4190,4190,4190,0
|
|
20230705,174800,5906473895,4190,4190,4190,4190,0
|
|
20230705,174700,5906473895,4190,4190,4190,4190,0
|
|
20230705,174600,5906473895,4190,4190,4190,4190,0
|
|
20230705,174500,5906473895,4190,4190,4190,4190,0
|
|
20230705,174400,5906473895,4190,4190,4190,4190,0
|
|
20230705,174300,5906473895,4190,4190,4190,4190,0
|
|
20230705,174200,5906473895,4190,4190,4190,4190,0
|
|
20230705,174100,5906473895,4190,4190,4190,4190,0
|
|
20230705,174000,5906473895,4190,4190,4190,4190,0
|
|
20230705,173900,5906473895,4190,4190,4190,4190,0
|
|
20230705,173800,5906473895,4190,4190,4190,4190,0
|
|
20230705,173700,5906473895,4190,4190,4190,4190,0
|
|
20230705,173600,5906473895,4190,4190,4190,4190,0
|
|
20230705,173500,5906473895,4190,4190,4190,4190,0
|
|
20230705,173400,5906473895,4190,4190,4190,4190,0
|
|
20230705,173300,5906473895,4190,4190,4190,4190,16980
|
|
20230705,173200,5906473895,4190,4190,4190,4190,0
|
|
20230705,173100,5906473895,4190,4190,4190,4190,0
|
|
20230705,173000,5906473895,4190,4190,4190,4190,0
|
|
20230705,172900,5906473895,4190,4190,4190,4190,0
|
|
20230705,172800,5906473895,4190,4190,4190,4190,0
|
|
20230705,172700,5906473895,4190,4190,4190,4190,0
|
|
20230705,172600,5906473895,4190,4190,4190,4190,0
|
|
20230705,172500,5906473895,4190,4190,4190,4190,0
|
|
20230705,172400,5906473895,4190,4190,4190,4190,0
|
|
20230705,172300,5906473895,4190,4190,4190,4190,0
|
|
20230705,172200,5906473895,4190,4190,4190,4190,0
|
|
20230705,172100,5906473895,4190,4190,4190,4190,0
|
|
20230705,172000,5906473895,4190,4190,4190,4190,0
|
|
20230705,171900,5906473895,4190,4190,4190,4190,0
|
|
20230705,171800,5906473895,4190,4190,4190,4190,0
|
|
20230705,171700,5906473895,4190,4190,4190,4190,0
|
|
20230705,171600,5906473895,4190,4190,4190,4190,0
|
|
20230705,171500,5906473895,4190,4190,4190,4190,0
|
|
20230705,171400,5906473895,4190,4190,4190,4190,0
|
|
20230705,171300,5906473895,4190,4190,4190,4190,0
|
|
20230705,171200,5906473895,4190,4190,4190,4190,0
|
|
20230705,171100,5906473895,4190,4190,4190,4190,0
|
|
20230705,171000,5906473895,4190,4190,4190,4190,0
|
|
20230705,170900,5906473895,4190,4190,4190,4190,0
|
|
20230705,170800,5906473895,4190,4190,4190,4190,0
|
|
20230705,170700,5906473895,4190,4190,4190,4190,0
|
|
20230705,170600,5906473895,4190,4190,4190,4190,0
|
|
20230705,170500,5906473895,4190,4190,4190,4190,0
|
|
20230705,170400,5906473895,4190,4190,4190,4190,0
|
|
20230705,170300,5906473895,4190,4190,4190,4190,16980
|
|
20230705,170200,5906473895,4190,4190,4190,4190,0
|
|
20230705,170100,5906473895,4190,4190,4190,4190,0
|
|
20230705,170000,5906473895,4190,4190,4190,4190,0
|
|
20230705,165900,5906473895,4190,4190,4190,4190,0
|
|
20230705,165800,5906473895,4190,4190,4190,4190,0
|
|
20230705,165700,5906473895,4190,4190,4190,4190,0
|
|
20230705,165600,5906473895,4190,4190,4190,4190,0
|
|
20230705,165500,5906473895,4190,4190,4190,4190,0
|
|
20230705,165400,5906473895,4190,4190,4190,4190,0
|
|
20230705,165300,5906473895,4190,4190,4190,4190,0
|
|
20230705,165200,5906473895,4190,4190,4190,4190,0
|
|
20230705,165100,5906473895,4190,4190,4190,4190,0
|
|
20230705,165000,5906473895,4190,4190,4190,4190,0
|
|
20230705,164900,5906473895,4190,4190,4190,4190,0
|
|
20230705,164800,5906473895,4190,4190,4190,4190,0
|
|
20230705,164700,5906473895,4190,4190,4190,4190,0
|
|
20230705,164600,5906473895,4190,4190,4190,4190,0
|
|
20230705,164500,5906473895,4190,4190,4190,4190,0
|
|
20230705,164400,5906473895,4190,4190,4190,4190,0
|
|
20230705,164300,5906473895,4190,4190,4190,4190,0
|
|
20230705,164200,5906473895,4190,4190,4190,4190,0
|
|
20230705,164100,5906473895,4190,4190,4190,4190,0
|
|
20230705,164000,5906473895,4190,4190,4190,4190,0
|
|
20230705,163900,5906473895,4190,4190,4190,4190,0
|
|
20230705,163800,5906473895,4190,4190,4190,4190,0
|
|
20230705,163700,5906473895,4190,4190,4190,4190,0
|
|
20230705,163600,5906473895,4190,4190,4190,4190,0
|
|
20230705,163500,5906473895,4190,4190,4190,4190,0
|
|
20230705,163400,5906473895,4190,4190,4190,4190,0
|
|
20230705,163300,5906473895,4190,4190,4190,4190,16980
|
|
20230705,163200,5906473895,4190,4190,4190,4190,0
|
|
20230705,163100,5906473895,4190,4190,4190,4190,0
|
|
20230705,163000,5906473895,4190,4190,4190,4190,0
|
|
20230705,162900,5906473895,4190,4190,4190,4190,0
|
|
20230705,162800,5906473895,4190,4190,4190,4190,0
|
|
20230705,162700,5906473895,4190,4190,4190,4190,0
|
|
20230705,162600,5906473895,4190,4190,4190,4190,0
|
|
20230705,162500,5906473895,4190,4190,4190,4190,0
|
|
20230705,162400,5906473895,4190,4190,4190,4190,0
|
|
20230705,162300,5906473895,4190,4190,4190,4190,0
|
|
20230705,162200,5906473895,4190,4190,4190,4190,0
|
|
20230705,162100,5906473895,4190,4190,4190,4190,0
|
|
20230705,162000,5906473895,4190,4190,4190,4190,0
|
|
20230705,161900,5906473895,4190,4190,4190,4190,0
|
|
20230705,161800,5906473895,4190,4190,4190,4190,0
|
|
20230705,161700,5906473895,4190,4190,4190,4190,0
|
|
20230705,161600,5906473895,4190,4190,4190,4190,0
|
|
20230705,161500,5906473895,4190,4190,4190,4190,0
|
|
20230705,161400,5906473895,4190,4190,4190,4190,0
|
|
20230705,161300,5906473895,4190,4190,4190,4190,0
|
|
20230705,161200,5906473895,4190,4190,4190,4190,0
|
|
20230705,161100,5906473895,4190,4190,4190,4190,0
|
|
20230705,161000,5906473895,4190,4190,4190,4190,0
|
|
20230705,160900,5906473895,4190,4190,4190,4190,0
|
|
20230705,160800,5906473895,4190,4190,4190,4190,0
|
|
20230705,160700,5906473895,4190,4190,4190,4190,0
|
|
20230705,160600,5906473895,4190,4190,4190,4190,0
|
|
20230705,160500,5906473895,4190,4190,4190,4190,0
|
|
20230705,160400,5906473895,4190,4190,4190,4190,0
|
|
20230705,160300,5906473895,4190,4190,4190,4190,16980
|
|
20230705,160200,5906473895,4190,4190,4190,4190,0
|
|
20230705,160100,5906473895,4190,4190,4190,4190,0
|
|
20230705,160000,5906473895,4190,4190,4190,4190,0
|
|
20230705,155900,5906473895,4190,4190,4190,4190,0
|
|
20230705,155800,5906473895,4190,4190,4190,4190,0
|
|
20230705,155700,5906473895,4190,4190,4190,4190,0
|
|
20230705,155600,5906473895,4190,4190,4190,4190,0
|
|
20230705,155500,5906473895,4190,4190,4190,4190,0
|
|
20230705,155400,5906473895,4190,4190,4190,4190,0
|
|
20230705,155300,5906473895,4190,4190,4190,4190,0
|
|
20230705,155200,5906473895,4190,4190,4190,4190,0
|
|
20230705,155100,5906473895,4190,4190,4190,4190,0
|
|
20230705,155000,5906473895,4190,4190,4190,4190,0
|
|
20230705,154900,5906473895,4190,4190,4190,4190,0
|
|
20230705,154800,5906473895,4190,4190,4190,4190,0
|
|
20230705,154700,5906473895,4190,4190,4190,4190,0
|
|
20230705,154600,5906473895,4190,4190,4190,4190,0
|
|
20230705,154500,5906473895,4190,4190,4190,4190,0
|
|
20230705,154400,5906473895,4190,4190,4190,4190,0
|
|
20230705,154300,5906473895,4190,4190,4190,4190,0
|
|
20230705,154200,5906473895,4190,4190,4190,4190,0
|
|
20230705,154100,5906473895,4190,4190,4190,4190,0
|
|
20230705,154000,5906473895,4190,4190,4190,4190,0
|
|
20230705,153900,5906473895,4190,4190,4190,4190,0
|
|
20230705,153800,5906473895,4190,4190,4190,4190,0
|
|
20230705,153700,5906473895,4190,4190,4190,4190,0
|
|
20230705,153600,5906473895,4190,4190,4190,4190,0
|
|
20230705,153500,5906473895,4190,4190,4190,4190,0
|
|
20230705,153400,5906473895,4190,4190,4190,4190,0
|
|
20230705,153300,5906473895,4190,4190,4190,4190,16980
|
|
20230705,153200,5906473895,4190,4190,4190,4190,0
|
|
20230705,153100,5906473895,4190,4190,4190,4190,0
|
|
20230705,153000,5906473895,4190,4190,4190,4190,16980
|
|
20230705,152900,5835327695,4195,4195,4195,4195,0
|
|
20230705,152800,5835327695,4195,4195,4195,4195,0
|
|
20230705,152700,5835327695,4195,4195,4195,4195,0
|
|
20230705,152600,5835327695,4195,4195,4195,4195,0
|
|
20230705,152500,5835327695,4195,4195,4195,4195,0
|
|
20230705,152400,5835327695,4195,4195,4195,4195,0
|
|
20230705,152300,5835327695,4195,4195,4195,4195,0
|
|
20230705,152200,5835327695,4195,4195,4195,4195,0
|
|
20230705,152100,5835327695,4195,4195,4195,4195,0
|
|
20230705,152000,5835327695,4195,4195,4195,4195,0
|
|
20230705,151900,5835327695,4195,4185,4195,4185,2657
|
|
20230705,151800,5824199675,4185,4185,4195,4185,1226
|
|
20230705,151700,5819067545,4185,4220,4220,4185,4058
|
|
20230705,151600,5802023015,4225,4195,4225,4195,2997
|
|
20230705,151500,5789403795,4195,4170,4195,4170,758
|
|
20230705,151400,5786239070,4180,4205,4205,4180,5788
|
|
20230705,151300,5761930930,4200,4195,4200,4195,493
|
|
20230705,151200,5759860925,4195,4185,4195,4185,602
|
|
20230705,151100,5757340475,4190,4175,4190,4175,76
|
|
20230705,151000,5757022995,4175,4170,4175,4165,80
|
|
20230705,150900,5756689550,4165,4170,4170,4165,1218
|
|
20230705,150800,5751610525,4170,4180,4180,4170,4098
|
|
20230705,150700,5734506130,4180,4180,4180,4175,171
|
|
20230705,150600,5733791950,4175,4175,4175,4175,185
|
|
20230705,150500,5733019575,4180,4185,4185,4180,255
|
|
20230705,150400,5731953665,4190,4195,4195,4190,1027
|
|
20230705,150300,5727650435,4190,4190,4190,4190,202
|
|
20230705,150200,5726804055,4190,4190,4190,4190,137
|
|
20230705,150100,5726230025,4205,4210,4215,4175,1390
|
|
20230705,150000,5720385445,4205,4190,4205,4190,999
|
|
20230705,145900,5716191320,4190,4180,4190,4175,1456
|
|
20230705,145800,5710100235,4185,4195,4200,4180,1517
|
|
20230705,145700,5703738790,4200,4200,4205,4200,457
|
|
20230705,145600,5701817145,4200,4180,4230,4175,59467
|
|
20230705,145500,5451086645,4180,4170,4185,4170,1629
|
|
20230705,145400,5444287375,4170,4170,4175,4165,455
|
|
20230705,145300,5442390520,4170,4185,4185,4170,2878
|
|
20230705,145200,5430355935,4195,4165,4195,4165,7911
|
|
20230705,145100,5397218135,4165,4170,4170,4165,516
|
|
20230705,145000,5395066490,4175,4170,4180,4170,892
|
|
20230705,144900,5391342705,4180,4170,4180,4170,837
|
|
20230705,144800,5387847350,4170,4165,4170,4165,223
|
|
20230705,144700,5386917845,4170,4170,4170,4165,1319
|
|
20230705,144600,5381418135,4175,4165,4175,4160,879
|
|
20230705,144500,5377752260,4175,4170,4175,4170,296
|
|
20230705,144400,5376516620,4175,4170,4175,4170,189
|
|
20230705,144300,5375728475,4170,4165,4170,4165,1732
|
|
20230705,144200,5368507455,4165,4165,4175,4165,2885
|
|
20230705,144100,5356488795,4170,4165,4170,4165,1016
|
|
20230705,144000,5352252400,4165,4165,4165,4165,121
|
|
20230705,143900,5351748435,4165,4160,4165,4160,151
|
|
20230705,143800,5351119890,4165,4160,4170,4160,792
|
|
20230705,143700,5347818365,4160,4160,4160,4160,209
|
|
20230705,143600,5346948925,4160,4160,4165,4160,989
|
|
20230705,143500,5342831775,4160,4160,4160,4160,117
|
|
20230705,143400,5342345055,4165,4160,4165,4160,329
|
|
20230705,143300,5340975265,4165,4165,4170,4165,1967
|
|
20230705,143200,5332779785,4165,4170,4170,4165,26
|
|
20230705,143100,5332671490,4165,4165,4170,4165,324
|
|
20230705,143000,5331320585,4165,4165,4165,4165,373
|
|
20230705,142900,5329767040,4165,4165,4165,4165,248
|
|
20230705,142800,5328734120,4160,4160,4160,4160,251
|
|
20230705,142700,5327689960,4165,4165,4165,4155,5960
|
|
20230705,142600,5302894450,4160,4165,4165,4160,881
|
|
20230705,142500,5299225830,4165,4175,4175,4160,10099
|
|
20230705,142400,5257118700,4175,4180,4185,4175,442
|
|
20230705,142300,5255270665,4170,4190,4190,4170,1487
|
|
20230705,142200,5249064440,4175,4175,4190,4175,999
|
|
20230705,142100,5244891210,4170,4165,4170,4160,5838
|
|
20230705,142000,5220580880,4165,4175,4185,4165,3251
|
|
20230705,141900,5207014340,4170,4170,4175,4165,1294
|
|
20230705,141800,5201614475,4170,4170,4170,4170,29
|
|
20230705,141700,5201493545,4180,4165,4180,4160,495
|
|
20230705,141600,5199430440,4170,4165,4170,4165,308
|
|
20230705,141500,5198146165,4165,4165,4165,4165,12
|
|
20230705,141400,5198096185,4170,4165,4170,4165,370
|
|
20230705,141300,5196554865,4165,4165,4170,4165,332
|
|
20230705,141200,5195171430,4170,4160,4170,4160,655
|
|
20230705,141100,5192442280,4165,4160,4165,4160,368
|
|
20230705,141000,5190909565,4165,4165,4165,4165,1
|
|
20230705,140900,5190905400,4170,4170,4170,4165,839
|
|
20230705,140800,5187408070,4170,4170,4170,4165,577
|
|
20230705,140700,5185003585,4165,4165,4165,4160,1686
|
|
20230705,140600,5177985515,4170,4160,4170,4160,1567
|
|
20230705,140500,5171461905,4160,4175,4180,4160,18888
|
|
20230705,140400,5092702420,4180,4175,4180,4175,182
|
|
20230705,140300,5091942390,4185,4185,4185,4175,1477
|
|
20230705,140200,5085771145,4185,4175,4185,4175,2505
|
|
20230705,140100,5075288765,4180,4180,4185,4180,188
|
|
20230705,140000,5074502850,4180,4190,4195,4180,5222
|
|
20230705,135900,5052644815,4185,4190,4190,4185,1035
|
|
20230705,135800,5048310920,4195,4190,4195,4190,4397
|
|
20230705,135700,5029884300,4190,4190,4190,4190,238
|
|
20230705,135600,5028887080,4200,4200,4200,4195,3238
|
|
20230705,135500,5015302435,4200,4190,4200,4190,3120
|
|
20230705,135400,5002211310,4190,4190,4190,4185,203
|
|
20230705,135300,5001361745,4185,4180,4190,4180,3429
|
|
20230705,135200,4986999530,4185,4185,4185,4185,2083
|
|
20230705,135100,4978282175,4190,4180,4190,4180,2934
|
|
20230705,135000,4966004335,4180,4175,4180,4170,6187
|
|
20230705,134900,4940150690,4175,4180,4180,4175,250
|
|
20230705,134800,4939105780,4180,4180,4180,4180,315
|
|
20230705,134700,4937789080,4175,4175,4175,4175,366
|
|
20230705,134600,4936261030,4175,4180,4180,4175,636
|
|
20230705,134500,4933604550,4180,4175,4180,4175,2565
|
|
20230705,134400,4922895240,4175,4170,4175,4165,1402
|
|
20230705,134300,4917049860,4175,4175,4175,4175,552
|
|
20230705,134200,4914745260,4175,4170,4175,4165,610
|
|
20230705,134100,4912200315,4170,4175,4175,4170,304
|
|
20230705,134000,4910931215,4175,4170,4175,4170,101
|
|
20230705,133900,4910509825,4170,4175,4175,4165,834
|
|
20230705,133800,4907032005,4175,4170,4175,4170,405
|
|
20230705,133700,4905343150,4170,4170,4175,4170,318
|
|
20230705,133600,4904015525,4175,4170,4175,4170,371
|
|
20230705,133500,4902468450,4170,4165,4170,4160,293
|
|
20230705,133400,4901247095,4170,4170,4175,4170,1066
|
|
20230705,133300,4896801800,4170,4165,4170,4165,270
|
|
20230705,133200,4895676070,4170,4165,4170,4160,2410
|
|
20230705,133100,4885636520,4170,4175,4180,4170,13127
|
|
20230705,133000,4830852970,4175,4185,4185,4175,6184
|
|
20230705,132900,4805005630,4180,4180,4190,4180,765
|
|
20230705,132800,4801803590,4180,4180,4180,4180,27
|
|
20230705,132700,4801690730,4185,4185,4190,4185,48
|
|
20230705,132600,4801489775,4190,4185,4190,4180,680
|
|
20230705,132500,4798642580,4185,4185,4185,4185,252
|
|
20230705,132400,4797587960,4190,4185,4190,4180,80
|
|
20230705,132300,4797253405,4185,4185,4185,4180,682
|
|
20230705,132200,4794399600,4185,4180,4185,4180,1047
|
|
20230705,132100,4790021905,4180,4185,4190,4180,317
|
|
20230705,132000,4788695510,4180,4180,4185,4180,436
|
|
20230705,131900,4786871125,4180,4180,4185,4175,654
|
|
20230705,131800,4784135720,4175,4180,4185,4175,740
|
|
20230705,131700,4781044320,4180,4180,4185,4180,1839
|
|
20230705,131600,4773357045,4185,4185,4190,4180,1423
|
|
20230705,131500,4767401935,4195,4190,4195,4190,6094
|
|
20230705,131400,4741863715,4195,4195,4195,4190,123
|
|
20230705,131300,4741348205,4190,4200,4200,4190,442
|
|
20230705,131200,4739495800,4205,4195,4205,4195,852
|
|
20230705,131100,4735916530,4190,4190,4195,4190,218
|
|
20230705,131000,4735003035,4190,4205,4205,4190,1625
|
|
20230705,130900,4728187240,4200,4205,4205,4195,1183
|
|
20230705,130800,4723217980,4205,4195,4205,4195,398
|
|
20230705,130700,4721546340,4200,4200,4200,4195,2331
|
|
20230705,130600,4711756690,4205,4200,4205,4200,613
|
|
20230705,130500,4709182015,4205,4205,4205,4200,1201
|
|
20230705,130400,4704132465,4215,4215,4215,4205,5356
|
|
20230705,130300,4681590970,4225,4215,4225,4215,17
|
|
20230705,130200,4681519155,4220,4230,4230,4220,301
|
|
20230705,130100,4680246445,4220,4220,4225,4220,928
|
|
20230705,130000,4676329390,4220,4220,4225,4215,4316
|
|
20230705,125900,4658114345,4220,4225,4225,4215,1153
|
|
20230705,125800,4653248190,4225,4225,4225,4225,247
|
|
20230705,125700,4652204615,4225,4220,4225,4220,396
|
|
20230705,125600,4650532920,4220,4220,4220,4220,351
|
|
20230705,125500,4649051700,4220,4215,4220,4210,22648
|
|
20230705,125400,4553592640,4220,4210,4220,4210,1851
|
|
20230705,125300,4545783145,4210,4215,4220,4210,1191
|
|
20230705,125200,4540761810,4215,4210,4215,4210,247
|
|
20230705,125100,4539721865,4205,4215,4215,4205,402
|
|
20230705,125000,4538027935,4215,4215,4215,4205,315
|
|
20230705,124900,4536700220,4215,4205,4215,4205,712
|
|
20230705,124800,4533703095,4205,4185,4205,4185,2772
|
|
20230705,124700,4522070610,4190,4170,4190,4170,1530
|
|
20230705,124600,4515677070,4170,4180,4190,4170,2791
|
|
20230705,124500,4504009645,4180,4185,4190,4180,830
|
|
20230705,124400,4500535665,4185,4195,4195,4185,20
|
|
20230705,124300,4500451810,4200,4195,4200,4195,606
|
|
20230705,124200,4497908510,4195,4200,4200,4185,459
|
|
20230705,124100,4495981855,4200,4200,4200,4200,15
|
|
20230705,124000,4495918855,4190,4200,4200,4190,8941
|
|
20230705,123900,4458450110,4195,4195,4195,4195,6
|
|
20230705,123800,4458424940,4200,4195,4200,4195,582
|
|
20230705,123700,4455982290,4200,4190,4200,4190,25
|
|
20230705,123600,4455877390,4195,4200,4205,4195,320
|
|
20230705,123500,4454532040,4200,4200,4200,4200,599
|
|
20230705,123400,4452016240,4200,4200,4200,4200,207
|
|
20230705,123300,4451146840,4200,4215,4215,4200,372
|
|
20230705,123200,4449582460,4210,4195,4210,4190,670
|
|
20230705,123100,4446767480,4200,4215,4215,4200,2715
|
|
20230705,123000,4435358505,4210,4215,4215,4210,1411
|
|
20230705,122900,4429416440,4225,4225,4225,4210,506
|
|
20230705,122800,4427278605,4220,4220,4220,4220,0
|
|
20230705,122700,4427278605,4220,4220,4220,4220,351
|
|
20230705,122600,4425797385,4220,4220,4220,4220,15
|
|
20230705,122500,4425734085,4225,4220,4225,4210,716
|
|
20230705,122400,4422711025,4225,4220,4245,4205,10865
|
|
20230705,122300,4376864200,4220,4210,4220,4210,584
|
|
20230705,122200,4374404060,4225,4220,4225,4220,693
|
|
20230705,122100,4371476140,4220,4215,4220,4215,652
|
|
20230705,122000,4368726800,4215,4215,4215,4215,16
|
|
20230705,121900,4368659360,4210,4205,4225,4200,409
|
|
20230705,121800,4366938230,4210,4215,4230,4210,4274
|
|
20230705,121700,4348927395,4205,4215,4215,4205,18
|
|
20230705,121600,4348851545,4210,4210,4210,4210,550
|
|
20230705,121500,4346536045,4210,4205,4210,4205,166
|
|
20230705,121400,4345837940,4205,4205,4205,4205,222
|
|
20230705,121300,4344904430,4200,4205,4210,4200,465
|
|
20230705,121200,4342947830,4195,4205,4205,4195,16
|
|
20230705,121100,4342880560,4205,4205,4205,4205,542
|
|
20230705,121000,4340601450,4195,4200,4205,4195,2108
|
|
20230705,120900,4331746105,4205,4205,4205,4205,0
|
|
20230705,120800,4331746105,4205,4210,4210,4200,768
|
|
20230705,120700,4328514070,4210,4210,4210,4210,247
|
|
20230705,120600,4327474200,4200,4210,4210,4200,52
|
|
20230705,120500,4327255300,4210,4200,4210,4200,652
|
|
20230705,120400,4324510430,4195,4210,4245,4190,12804
|
|
20230705,120300,4270563900,4215,4210,4215,4210,371
|
|
20230705,120200,4269001890,4210,4210,4245,4200,7444
|
|
20230705,120100,4237610360,4210,4210,4240,4200,6248
|
|
20230705,120000,4211297680,4215,4200,4225,4200,627
|
|
20230705,115900,4208653650,4240,4200,4240,4195,17018
|
|
20230705,115800,4136948275,4225,4200,4225,4200,6464
|
|
20230705,115700,4109689550,4205,4200,4205,4200,1107
|
|
20230705,115600,4105038325,4200,4200,4205,4200,281
|
|
20230705,115500,4103856985,4200,4210,4210,4200,1211
|
|
20230705,115400,4098767145,4210,4210,4210,4210,367
|
|
20230705,115300,4097222075,4200,4210,4210,4200,6890
|
|
20230705,115200,4068277280,4215,4205,4215,4205,1214
|
|
20230705,115100,4063160750,4210,4215,4215,4210,932
|
|
20230705,115000,4059235295,4210,4215,4215,4210,355
|
|
20230705,114900,4057740495,4215,4215,4220,4210,4965
|
|
20230705,114800,4036823505,4215,4220,4220,4215,783
|
|
20230705,114700,4033521950,4220,4220,4225,4210,2534
|
|
20230705,114600,4022833485,4220,4220,4225,4220,699
|
|
20230705,114500,4019882415,4225,4220,4225,4215,1689
|
|
20230705,114400,4012756875,4225,4225,4225,4220,3677
|
|
20230705,114300,3997228250,4225,4220,4225,4220,2193
|
|
20230705,114200,3987967795,4220,4215,4220,4215,1732
|
|
20230705,114100,3980665855,4220,4210,4220,4210,1976
|
|
20230705,114000,3972334495,4210,4210,4210,4210,1069
|
|
20230705,113900,3967834005,4210,4215,4220,4210,1491
|
|
20230705,113800,3961554785,4220,4220,4220,4210,1625
|
|
20230705,113700,3954707285,4220,4210,4220,4210,167
|
|
20230705,113600,3954004205,4215,4205,4220,4205,493
|
|
20230705,113500,3951927095,4195,4205,4230,4195,14473
|
|
20230705,113400,3890926725,4200,4195,4205,4195,611
|
|
20230705,113300,3888359145,4195,4195,4205,4195,462
|
|
20230705,113200,3886418530,4195,4190,4195,4190,309
|
|
20230705,113100,3885122290,4205,4200,4205,4195,2037
|
|
20230705,113000,3876570820,4195,4200,4205,4190,158
|
|
20230705,112900,3875907535,4200,4205,4210,4200,1308
|
|
20230705,112800,3870408185,4210,4200,4210,4200,1826
|
|
20230705,112700,3862730910,4200,4195,4200,4195,22
|
|
20230705,112600,3862638520,4200,4190,4200,4190,17
|
|
20230705,112500,3862567130,4200,4190,4200,4190,412
|
|
20230705,112400,3860838890,4190,4195,4200,4190,1103
|
|
20230705,112300,3856212840,4195,4195,4195,4190,66
|
|
20230705,112200,3855935975,4195,4190,4195,4185,1966
|
|
20230705,112100,3847696685,4185,4185,4185,4180,444
|
|
20230705,112000,3845838695,4185,4185,4190,4180,222
|
|
20230705,111900,3844910245,4200,4200,4200,4200,351
|
|
20230705,111800,3843436045,4200,4185,4200,4180,5335
|
|
20230705,111700,3821087765,4185,4180,4190,4180,684
|
|
20230705,111600,3818222635,4190,4190,4190,4180,2077
|
|
20230705,111500,3809521230,4200,4200,4200,4200,35
|
|
20230705,111400,3809374230,4200,4195,4200,4195,598
|
|
20230705,111300,3806864460,4190,4200,4210,4190,4862
|
|
20230705,111200,3786444905,4210,4215,4215,4205,303
|
|
20230705,111100,3785168490,4205,4210,4215,4200,4684
|
|
20230705,111000,3765451590,4210,4210,4210,4195,710
|
|
20230705,110900,3762462520,4195,4205,4210,4195,2681
|
|
20230705,110800,3751204580,4210,4205,4210,4205,2456
|
|
20230705,110700,3740869640,4205,4200,4205,4190,3634
|
|
20230705,110600,3725606195,4195,4190,4195,4190,929
|
|
20230705,110500,3721710285,4190,4190,4195,4190,3
|
|
20230705,110400,3721697710,4195,4190,4195,4185,619
|
|
20230705,110300,3719102820,4180,4190,4190,4180,300
|
|
20230705,110200,3717846050,4185,4180,4185,4180,165
|
|
20230705,110100,3717156275,4175,4150,4175,4150,22673
|
|
20230705,110000,3622846005,4150,4160,4160,4150,4503
|
|
20230705,105900,3604143475,4160,4155,4160,4155,2762
|
|
20230705,105800,3592662120,4155,4155,4155,4155,365
|
|
20230705,105700,3591145545,4150,4155,4155,4150,495
|
|
20230705,105600,3589089070,4155,4160,4165,4155,935
|
|
20230705,105500,3585197780,4165,4160,4165,4150,1693
|
|
20230705,105400,3578158060,4165,4165,4170,4165,2321
|
|
20230705,105300,3568489935,4165,4170,4170,4165,368
|
|
20230705,105200,3566955385,4165,4165,4170,4160,1990
|
|
20230705,105100,3558670180,4165,4190,4195,4165,17251
|
|
20230705,105000,3486561170,4190,4190,4190,4190,1813
|
|
20230705,104900,3478964700,4190,4190,4190,4185,118
|
|
20230705,104800,3478470785,4190,4185,4190,4185,644
|
|
20230705,104700,3475774155,4180,4180,4180,4175,1268
|
|
20230705,104600,3470478920,4180,4175,4180,4175,128
|
|
20230705,104500,3469944445,4175,4180,4185,4175,744
|
|
20230705,104400,3466832715,4180,4185,4185,4180,838
|
|
20230705,104300,3463328210,4180,4175,4185,4175,2076
|
|
20230705,104200,3454650710,4180,4180,4180,4180,441
|
|
20230705,104100,3452807330,4180,4180,4180,4175,1709
|
|
20230705,104000,3445667705,4180,4180,4180,4170,385
|
|
20230705,103900,3444061415,4175,4180,4180,4165,13622
|
|
20230705,103800,3387256430,4180,4185,4185,4180,1015
|
|
20230705,103700,3383013655,4185,4175,4185,4165,8193
|
|
20230705,103600,3348830990,4170,4175,4175,4170,3777
|
|
20230705,103500,3333062850,4175,4175,4185,4165,3688
|
|
20230705,103400,3317669770,4180,4160,4180,4150,5122
|
|
20230705,103300,3296327330,4160,4160,4160,4150,642
|
|
20230705,103200,3293659890,4155,4160,4160,4150,11436
|
|
20230705,103100,3246135705,4160,4145,4160,4140,3304
|
|
20230705,103000,3232408740,4140,4135,4140,4135,787
|
|
20230705,102900,3229150920,4130,4125,4130,4125,1086
|
|
20230705,102800,3224665760,4125,4120,4125,4120,3722
|
|
20230705,102700,3209325320,4120,4120,4120,4110,167
|
|
20230705,102600,3208637290,4120,4115,4120,4110,402
|
|
20230705,102500,3206982995,4115,4115,4115,4110,1119
|
|
20230705,102400,3202378820,4110,4115,4115,4105,1650
|
|
20230705,102300,3195601585,4120,4135,4135,4110,3730
|
|
20230705,102200,3180246305,4120,4110,4135,4110,6133
|
|
20230705,102100,3154972565,4130,4120,4135,4120,3708
|
|
20230705,102000,3139683105,4120,4105,4120,4100,10355
|
|
20230705,101900,3097174515,4105,4095,4105,4095,721
|
|
20230705,101800,3094214830,4090,4095,4115,4085,7927
|
|
20230705,101700,3061693915,4095,4060,4095,4060,5211
|
|
20230705,101600,3040431370,4075,4080,4090,4035,29836
|
|
20230705,101500,2919124075,4090,4100,4105,4085,18178
|
|
20230705,101400,2844657135,4100,4100,4115,4100,2946
|
|
20230705,101300,2832578285,4100,4110,4115,4100,10654
|
|
20230705,101200,2788831295,4115,4120,4120,4105,21243
|
|
20230705,101100,2701439985,4120,4120,4125,4120,347
|
|
20230705,101000,2700010265,4120,4130,4130,4120,3160
|
|
20230705,100900,2686977885,4135,4125,4135,4125,285
|
|
20230705,100800,2685801355,4130,4140,4145,4130,2920
|
|
20230705,100700,2673731815,4140,4140,4140,4140,240
|
|
20230705,100600,2672738215,4145,4140,4145,4120,5039
|
|
20230705,100500,2651904605,4130,4130,4130,4130,1
|
|
20230705,100400,2651900475,4145,4130,4145,4130,35
|
|
20230705,100300,2651755700,4130,4145,4145,4130,85
|
|
20230705,100200,2651404425,4145,4135,4150,4130,1576
|
|
20230705,100100,2644871110,4135,4130,4135,4130,690
|
|
20230705,100000,2642018030,4125,4125,4125,4110,2759
|
|
20230705,095900,2630669260,4120,4120,4125,4110,2664
|
|
20230705,095800,2619689790,4110,4105,4120,4105,2289
|
|
20230705,095700,2610287040,4110,4135,4135,4105,6688
|
|
20230705,095600,2582759235,4145,4135,4145,4130,5162
|
|
20230705,095500,2561389890,4135,4140,4140,4130,71
|
|
20230705,095400,2561096390,4135,4135,4135,4130,3321
|
|
20230705,095300,2547377150,4130,4140,4150,4130,1522
|
|
20230705,095200,2541090495,4135,4145,4145,4135,765
|
|
20230705,095100,2537923000,4150,4130,4150,4120,7528
|
|
20230705,095000,2506816185,4130,4145,4170,4130,8459
|
|
20230705,094900,2471824830,4135,4145,4145,4135,2649
|
|
20230705,094800,2460863525,4145,4160,4165,4145,6954
|
|
20230705,094700,2431942110,4155,4155,4160,4150,1344
|
|
20230705,094600,2426353030,4155,4140,4155,4135,4669
|
|
20230705,094500,2406986405,4140,4145,4150,4135,1332
|
|
20230705,094400,2401470445,4140,4155,4160,4120,8358
|
|
20230705,094300,2366868120,4155,4155,4155,4150,555
|
|
20230705,094200,2364562445,4155,4160,4160,4155,762
|
|
20230705,094100,2361394770,4155,4155,4175,4150,3470
|
|
20230705,094000,2346981695,4150,4165,4165,4150,3945
|
|
20230705,093900,2330601540,4160,4175,4180,4160,2707
|
|
20230705,093800,2319306380,4165,4185,4185,4165,2407
|
|
20230705,093700,2309273945,4185,4160,4190,4160,676
|
|
20230705,093600,2306452380,4150,4125,4150,4120,9311
|
|
20230705,093500,2267946720,4125,4130,4130,4100,24241
|
|
20230705,093400,2168356900,4130,4155,4155,4110,46205
|
|
20230705,093300,1977244070,4150,4190,4190,4150,15550
|
|
20230705,093200,1912467430,4190,4220,4235,4190,10333
|
|
20230705,093100,1869017770,4220,4265,4265,4220,9882
|
|
20230705,093000,1827243930,4275,4230,4275,4225,28801
|
|
20230705,092900,1704870410,4235,4190,4235,4185,10013
|
|
20230705,092800,1662544135,4195,4175,4195,4175,965
|
|
20230705,092700,1658505260,4180,4195,4200,4175,13423
|
|
20230705,092600,1602307320,4200,4185,4200,4185,2478
|
|
20230705,092500,1591928600,4185,4185,4185,4180,2713
|
|
20230705,092400,1580579710,4185,4185,4185,4180,142
|
|
20230705,092300,1579985565,4185,4180,4185,4180,509
|
|
20230705,092200,1577856890,4185,4190,4190,4180,185
|
|
20230705,092100,1577082515,4190,4205,4205,4175,5413
|
|
20230705,092000,1554397480,4225,4190,4225,4185,4273
|
|
20230705,091900,1536424485,4185,4175,4185,4170,10723
|
|
20230705,091800,1491613090,4175,4175,4185,4170,4885
|
|
20230705,091700,1471211760,4175,4190,4190,4170,3281
|
|
20230705,091600,1457488115,4190,4220,4225,4190,22520
|
|
20230705,091500,1362767945,4225,4245,4245,4225,6992
|
|
20230705,091400,1333172485,4250,4250,4250,4245,732
|
|
20230705,091300,1330064655,4250,4250,4255,4250,1307
|
|
20230705,091200,1324509730,4250,4250,4255,4240,7330
|
|
20230705,091100,1293387345,4240,4220,4250,4220,27084
|
|
20230705,091000,1178799000,4230,4210,4230,4205,7887
|
|
20230705,090900,1145530915,4210,4240,4240,4210,12027
|
|
20230705,090800,1094679335,4245,4255,4255,4240,4504
|
|
20230705,090700,1075571150,4240,4260,4260,4235,19091
|
|
20230705,090600,994517915,4260,4250,4270,4250,2636
|
|
20230705,090500,983284110,4250,4235,4270,4230,18459
|
|
20230705,090400,904783955,4240,4230,4250,4230,15307
|
|
20230705,090300,839865375,4230,4220,4235,4200,24585
|
|
20230705,090200,736265350,4220,4205,4230,4200,7650
|
|
20230705,090100,704027040,4200,4175,4230,4155,23141
|
|
20230705,090000,606733555,4175,4145,4175,4100,146238
|