594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185100,27972301100,4185,4185,4185,4185,42646
|
|
20230706,185000,27972301100,4185,4185,4185,4185,0
|
|
20230706,184900,27972301100,4185,4185,4185,4185,0
|
|
20230706,184800,27972301100,4185,4185,4185,4185,0
|
|
20230706,184700,27972301100,4185,4185,4185,4185,0
|
|
20230706,184600,27972301100,4185,4185,4185,4185,0
|
|
20230706,184500,27972301100,4185,4185,4185,4185,0
|
|
20230706,184400,27972301100,4185,4185,4185,4185,0
|
|
20230706,184300,27972301100,4185,4185,4185,4185,0
|
|
20230706,184200,27972301100,4185,4185,4185,4185,0
|
|
20230706,184100,27972301100,4185,4185,4185,4185,0
|
|
20230706,184000,27972301100,4185,4185,4185,4185,0
|
|
20230706,183900,27972301100,4185,4185,4185,4185,0
|
|
20230706,183800,27972301100,4185,4185,4185,4185,0
|
|
20230706,183700,27972301100,4185,4185,4185,4185,0
|
|
20230706,183600,27972301100,4185,4185,4185,4185,0
|
|
20230706,183500,27972301100,4185,4185,4185,4185,0
|
|
20230706,183400,27972301100,4185,4185,4185,4185,0
|
|
20230706,183300,27972301100,4185,4185,4185,4185,0
|
|
20230706,183200,27972301100,4185,4185,4185,4185,0
|
|
20230706,183100,27972301100,4185,4185,4185,4185,0
|
|
20230706,183000,27972301100,4185,4185,4185,4185,0
|
|
20230706,182900,27972301100,4185,4185,4185,4185,0
|
|
20230706,182800,27972301100,4185,4185,4185,4185,0
|
|
20230706,182700,27972301100,4185,4185,4185,4185,0
|
|
20230706,182600,27972301100,4185,4185,4185,4185,0
|
|
20230706,182500,27972301100,4185,4185,4185,4185,0
|
|
20230706,182400,27972301100,4185,4185,4185,4185,0
|
|
20230706,182300,27972301100,4185,4185,4185,4185,0
|
|
20230706,182200,27972301100,4185,4185,4185,4185,0
|
|
20230706,182100,27972301100,4185,4185,4185,4185,42646
|
|
20230706,182000,27972301100,4185,4185,4185,4185,0
|
|
20230706,181900,27972301100,4185,4185,4185,4185,0
|
|
20230706,181800,27972301100,4185,4185,4185,4185,0
|
|
20230706,181700,27972301100,4185,4185,4185,4185,0
|
|
20230706,181600,27972301100,4185,4185,4185,4185,0
|
|
20230706,181500,27972301100,4185,4185,4185,4185,0
|
|
20230706,181400,27972301100,4185,4185,4185,4185,0
|
|
20230706,181300,27972301100,4185,4185,4185,4185,0
|
|
20230706,181200,27972301100,4185,4185,4185,4185,0
|
|
20230706,181100,27972301100,4185,4185,4185,4185,0
|
|
20230706,181000,27972301100,4185,4185,4185,4185,0
|
|
20230706,180900,27972301100,4185,4185,4185,4185,0
|
|
20230706,180800,27972301100,4185,4185,4185,4185,0
|
|
20230706,180700,27972301100,4185,4185,4185,4185,0
|
|
20230706,180600,27972301100,4185,4185,4185,4185,0
|
|
20230706,180500,27972301100,4185,4185,4185,4185,0
|
|
20230706,180400,27972301100,4185,4185,4185,4185,0
|
|
20230706,180300,27972301100,4185,4185,4185,4185,0
|
|
20230706,180200,27972301100,4185,4185,4185,4185,0
|
|
20230706,180100,27972301100,4185,4185,4185,4185,0
|
|
20230706,180000,27972301100,4185,4185,4185,4185,0
|
|
20230706,175900,27972301100,4185,4185,4185,4185,0
|
|
20230706,175800,27972301100,4185,4185,4185,4185,0
|
|
20230706,175700,27972301100,4185,4185,4185,4185,0
|
|
20230706,175600,27972301100,4185,4185,4185,4185,0
|
|
20230706,175500,27972301100,4185,4185,4185,4185,0
|
|
20230706,175400,27972301100,4185,4185,4185,4185,0
|
|
20230706,175300,27972301100,4185,4185,4185,4185,0
|
|
20230706,175200,27972301100,4185,4185,4185,4185,0
|
|
20230706,175100,27972301100,4185,4185,4185,4185,42646
|
|
20230706,175000,27972301100,4185,4185,4185,4185,0
|
|
20230706,174900,27972301100,4185,4185,4185,4185,0
|
|
20230706,174800,27972301100,4185,4185,4185,4185,0
|
|
20230706,174700,27972301100,4185,4185,4185,4185,0
|
|
20230706,174600,27972301100,4185,4185,4185,4185,0
|
|
20230706,174500,27972301100,4185,4185,4185,4185,0
|
|
20230706,174400,27972301100,4185,4185,4185,4185,0
|
|
20230706,174300,27972301100,4185,4185,4185,4185,0
|
|
20230706,174200,27972301100,4185,4185,4185,4185,0
|
|
20230706,174100,27972301100,4185,4185,4185,4185,0
|
|
20230706,174000,27972301100,4185,4185,4185,4185,0
|
|
20230706,173900,27972301100,4185,4185,4185,4185,0
|
|
20230706,173800,27972301100,4185,4185,4185,4185,0
|
|
20230706,173700,27972301100,4185,4185,4185,4185,0
|
|
20230706,173600,27972301100,4185,4185,4185,4185,0
|
|
20230706,173500,27972301100,4185,4185,4185,4185,0
|
|
20230706,173400,27972301100,4185,4185,4185,4185,0
|
|
20230706,173300,27972301100,4185,4185,4185,4185,0
|
|
20230706,173200,27972301100,4185,4185,4185,4185,0
|
|
20230706,173100,27972301100,4185,4185,4185,4185,0
|
|
20230706,173000,27972301100,4185,4185,4185,4185,0
|
|
20230706,172900,27972301100,4185,4185,4185,4185,0
|
|
20230706,172800,27972301100,4185,4185,4185,4185,0
|
|
20230706,172700,27972301100,4185,4185,4185,4185,0
|
|
20230706,172600,27972301100,4185,4185,4185,4185,0
|
|
20230706,172500,27972301100,4185,4185,4185,4185,0
|
|
20230706,172400,27972301100,4185,4185,4185,4185,0
|
|
20230706,172300,27972301100,4185,4185,4185,4185,0
|
|
20230706,172200,27972301100,4185,4185,4185,4185,0
|
|
20230706,172100,27972301100,4185,4185,4185,4185,42646
|
|
20230706,172000,27972301100,4185,4185,4185,4185,0
|
|
20230706,171900,27972301100,4185,4185,4185,4185,0
|
|
20230706,171800,27972301100,4185,4185,4185,4185,0
|
|
20230706,171700,27972301100,4185,4185,4185,4185,0
|
|
20230706,171600,27972301100,4185,4185,4185,4185,0
|
|
20230706,171500,27972301100,4185,4185,4185,4185,0
|
|
20230706,171400,27972301100,4185,4185,4185,4185,0
|
|
20230706,171300,27972301100,4185,4185,4185,4185,0
|
|
20230706,171200,27972301100,4185,4185,4185,4185,0
|
|
20230706,171100,27972301100,4185,4185,4185,4185,0
|
|
20230706,171000,27972301100,4185,4185,4185,4185,0
|
|
20230706,170900,27972301100,4185,4185,4185,4185,0
|
|
20230706,170800,27972301100,4185,4185,4185,4185,0
|
|
20230706,170700,27972301100,4185,4185,4185,4185,0
|
|
20230706,170600,27972301100,4185,4185,4185,4185,0
|
|
20230706,170500,27972301100,4185,4185,4185,4185,0
|
|
20230706,170400,27972301100,4185,4185,4185,4185,0
|
|
20230706,170300,27972301100,4185,4185,4185,4185,0
|
|
20230706,170200,27972301100,4185,4185,4185,4185,0
|
|
20230706,170100,27972301100,4185,4185,4185,4185,0
|
|
20230706,170000,27972301100,4185,4185,4185,4185,0
|
|
20230706,165900,27972301100,4185,4185,4185,4185,0
|
|
20230706,165800,27972301100,4185,4185,4185,4185,0
|
|
20230706,165700,27972301100,4185,4185,4185,4185,0
|
|
20230706,165600,27972301100,4185,4185,4185,4185,0
|
|
20230706,165500,27972301100,4185,4185,4185,4185,0
|
|
20230706,165400,27972301100,4185,4185,4185,4185,0
|
|
20230706,165300,27972301100,4185,4185,4185,4185,0
|
|
20230706,165200,27972301100,4185,4185,4185,4185,0
|
|
20230706,165100,27972301100,4185,4185,4185,4185,42646
|
|
20230706,165000,27972301100,4185,4185,4185,4185,0
|
|
20230706,164900,27972301100,4185,4185,4185,4185,0
|
|
20230706,164800,27972301100,4185,4185,4185,4185,0
|
|
20230706,164700,27972301100,4185,4185,4185,4185,0
|
|
20230706,164600,27972301100,4185,4185,4185,4185,0
|
|
20230706,164500,27972301100,4185,4185,4185,4185,0
|
|
20230706,164400,27972301100,4185,4185,4185,4185,0
|
|
20230706,164300,27972301100,4185,4185,4185,4185,0
|
|
20230706,164200,27972301100,4185,4185,4185,4185,0
|
|
20230706,164100,27972301100,4185,4185,4185,4185,0
|
|
20230706,164000,27972301100,4185,4185,4185,4185,0
|
|
20230706,163900,27972301100,4185,4185,4185,4185,0
|
|
20230706,163800,27972301100,4185,4185,4185,4185,0
|
|
20230706,163700,27972301100,4185,4185,4185,4185,0
|
|
20230706,163600,27972301100,4185,4185,4185,4185,0
|
|
20230706,163500,27972301100,4185,4185,4185,4185,0
|
|
20230706,163400,27972301100,4185,4185,4185,4185,0
|
|
20230706,163300,27972301100,4185,4185,4185,4185,0
|
|
20230706,163200,27972301100,4185,4185,4185,4185,0
|
|
20230706,163100,27972301100,4185,4185,4185,4185,0
|
|
20230706,163000,27972301100,4185,4185,4185,4185,0
|
|
20230706,162900,27972301100,4185,4185,4185,4185,0
|
|
20230706,162800,27972301100,4185,4185,4185,4185,0
|
|
20230706,162700,27972301100,4185,4185,4185,4185,0
|
|
20230706,162600,27972301100,4185,4185,4185,4185,0
|
|
20230706,162500,27972301100,4185,4185,4185,4185,0
|
|
20230706,162400,27972301100,4185,4185,4185,4185,0
|
|
20230706,162300,27972301100,4185,4185,4185,4185,0
|
|
20230706,162200,27972301100,4185,4185,4185,4185,0
|
|
20230706,162100,27972301100,4185,4185,4185,4185,42646
|
|
20230706,162000,27972301100,4185,4185,4185,4185,0
|
|
20230706,161900,27972301100,4185,4185,4185,4185,0
|
|
20230706,161800,27972301100,4185,4185,4185,4185,0
|
|
20230706,161700,27972301100,4185,4185,4185,4185,0
|
|
20230706,161600,27972301100,4185,4185,4185,4185,0
|
|
20230706,161500,27972301100,4185,4185,4185,4185,0
|
|
20230706,161400,27972301100,4185,4185,4185,4185,0
|
|
20230706,161300,27972301100,4185,4185,4185,4185,0
|
|
20230706,161200,27972301100,4185,4185,4185,4185,0
|
|
20230706,161100,27972301100,4185,4185,4185,4185,0
|
|
20230706,161000,27972301100,4185,4185,4185,4185,0
|
|
20230706,160900,27972301100,4185,4185,4185,4185,0
|
|
20230706,160800,27972301100,4185,4185,4185,4185,0
|
|
20230706,160700,27972301100,4185,4185,4185,4185,0
|
|
20230706,160600,27972301100,4185,4185,4185,4185,0
|
|
20230706,160500,27972301100,4185,4185,4185,4185,0
|
|
20230706,160400,27972301100,4185,4185,4185,4185,0
|
|
20230706,160300,27972301100,4185,4185,4185,4185,0
|
|
20230706,160200,27972301100,4185,4185,4185,4185,0
|
|
20230706,160100,27972301100,4185,4185,4185,4185,0
|
|
20230706,160000,27972301100,4185,4185,4185,4185,0
|
|
20230706,155900,27972301100,4185,4185,4185,4185,0
|
|
20230706,155800,27972301100,4185,4185,4185,4185,0
|
|
20230706,155700,27972301100,4185,4185,4185,4185,0
|
|
20230706,155600,27972301100,4185,4185,4185,4185,0
|
|
20230706,155500,27972301100,4185,4185,4185,4185,0
|
|
20230706,155400,27972301100,4185,4185,4185,4185,0
|
|
20230706,155300,27972301100,4185,4185,4185,4185,0
|
|
20230706,155200,27972301100,4185,4185,4185,4185,0
|
|
20230706,155100,27972301100,4185,4185,4185,4185,42646
|
|
20230706,155000,27972301100,4185,4185,4185,4185,0
|
|
20230706,154900,27972301100,4185,4185,4185,4185,0
|
|
20230706,154800,27972301100,4185,4185,4185,4185,0
|
|
20230706,154700,27972301100,4185,4185,4185,4185,0
|
|
20230706,154600,27972301100,4185,4185,4185,4185,0
|
|
20230706,154500,27972301100,4185,4185,4185,4185,0
|
|
20230706,154400,27972301100,4185,4185,4185,4185,0
|
|
20230706,154300,27972301100,4185,4185,4185,4185,0
|
|
20230706,154200,27972301100,4185,4185,4185,4185,0
|
|
20230706,154100,27972301100,4185,4185,4185,4185,0
|
|
20230706,154000,27972301100,4185,4185,4185,4185,0
|
|
20230706,153900,27972301100,4185,4185,4185,4185,0
|
|
20230706,153800,27972301100,4185,4185,4185,4185,0
|
|
20230706,153700,27972301100,4185,4185,4185,4185,0
|
|
20230706,153600,27972301100,4185,4185,4185,4185,0
|
|
20230706,153500,27972301100,4185,4185,4185,4185,0
|
|
20230706,153400,27972301100,4185,4185,4185,4185,0
|
|
20230706,153300,27972301100,4185,4185,4185,4185,0
|
|
20230706,153200,27972301100,4185,4185,4185,4185,0
|
|
20230706,153100,27972301100,4185,4185,4185,4185,0
|
|
20230706,153000,27972301100,4185,4185,4185,4185,42646
|
|
20230706,152900,27793827590,4205,4205,4205,4205,0
|
|
20230706,152800,27793827590,4205,4205,4205,4205,0
|
|
20230706,152700,27793827590,4205,4205,4205,4205,0
|
|
20230706,152600,27793827590,4205,4205,4205,4205,0
|
|
20230706,152500,27793827590,4205,4205,4205,4205,0
|
|
20230706,152400,27793827590,4205,4205,4205,4205,0
|
|
20230706,152300,27793827590,4205,4205,4205,4205,0
|
|
20230706,152200,27793827590,4205,4205,4205,4205,0
|
|
20230706,152100,27793827590,4205,4205,4205,4205,0
|
|
20230706,152000,27793827590,4205,4205,4205,4205,0
|
|
20230706,151900,27793827590,4205,4200,4215,4185,7366
|
|
20230706,151800,27762948160,4200,4200,4205,4190,6662
|
|
20230706,151700,27734971545,4220,4215,4225,4210,7972
|
|
20230706,151600,27701369675,4215,4230,4235,4215,13681
|
|
20230706,151500,27643586920,4230,4210,4230,4210,4321
|
|
20230706,151400,27625358270,4210,4210,4225,4190,3957
|
|
20230706,151300,27608735670,4210,4225,4230,4210,9527
|
|
20230706,151200,27568520665,4225,4215,4230,4200,10164
|
|
20230706,151100,27525627140,4215,4200,4215,4195,6201
|
|
20230706,151000,27499572295,4195,4190,4200,4185,9376
|
|
20230706,150900,27460278515,4190,4185,4190,4175,3360
|
|
20230706,150800,27446222830,4190,4180,4190,4165,6316
|
|
20230706,150700,27419844760,4175,4170,4190,4160,9877
|
|
20230706,150600,27378590550,4170,4160,4180,4150,12282
|
|
20230706,150500,27327514555,4155,4165,4175,4155,4680
|
|
20230706,150400,27308003530,4160,4165,4170,4160,3302
|
|
20230706,150300,27294251715,4170,4170,4185,4165,3137
|
|
20230706,150200,27281176195,4170,4145,4170,4140,16444
|
|
20230706,150100,27212899065,4145,4185,4190,4145,15468
|
|
20230706,150000,27148390205,4185,4210,4220,4175,20438
|
|
20230706,145900,27062848100,4220,4230,4230,4205,13897
|
|
20230706,145800,27004169180,4235,4200,4235,4200,9566
|
|
20230706,145700,26963796835,4200,4200,4205,4200,5534
|
|
20230706,145600,26940554020,4200,4200,4205,4190,4986
|
|
20230706,145500,26919616630,4200,4200,4200,4190,6955
|
|
20230706,145400,26890422605,4200,4205,4205,4195,4978
|
|
20230706,145300,26869511070,4205,4195,4205,4180,3892
|
|
20230706,145200,26853197895,4185,4210,4215,4185,5302
|
|
20230706,145100,26830921930,4210,4190,4210,4180,4968
|
|
20230706,145000,26810057780,4190,4200,4200,4180,5196
|
|
20230706,144900,26788294025,4195,4210,4210,4195,4139
|
|
20230706,144800,26770916420,4205,4210,4215,4200,3479
|
|
20230706,144700,26756278220,4210,4210,4215,4200,3372
|
|
20230706,144600,26742075415,4210,4215,4215,4205,4382
|
|
20230706,144500,26723618225,4215,4205,4215,4200,4963
|
|
20230706,144400,26702719650,4190,4220,4220,4190,6802
|
|
20230706,144300,26674130600,4215,4195,4220,4185,12297
|
|
20230706,144200,26622490605,4190,4175,4195,4150,17962
|
|
20230706,144100,26547621415,4160,4215,4220,4150,22246
|
|
20230706,144000,26454650360,4215,4245,4250,4210,10412
|
|
20230706,143900,26410628345,4245,4255,4255,4240,5231
|
|
20230706,143800,26388395380,4250,4250,4255,4245,3429
|
|
20230706,143700,26373820130,4255,4260,4260,4250,9292
|
|
20230706,143600,26334264320,4260,4260,4270,4255,6943
|
|
20230706,143500,26304661095,4265,4265,4265,4250,4652
|
|
20230706,143400,26284832305,4265,4245,4270,4245,5197
|
|
20230706,143300,26262692865,4245,4245,4250,4235,4017
|
|
20230706,143200,26245642325,4245,4235,4245,4225,5411
|
|
20230706,143100,26222714950,4245,4235,4255,4230,4934
|
|
20230706,143000,26201773275,4240,4255,4255,4235,7209
|
|
20230706,142900,26171153840,4260,4265,4280,4250,7391
|
|
20230706,142800,26139652355,4260,4270,4285,4250,21849
|
|
20230706,142700,26046266080,4275,4260,4275,4255,17098
|
|
20230706,142600,25973365870,4260,4265,4270,4255,11670
|
|
20230706,142500,25923614390,4265,4250,4265,4240,9570
|
|
20230706,142400,25882928165,4255,4215,4260,4215,13660
|
|
20230706,142300,25824976070,4215,4215,4220,4190,21876
|
|
20230706,142200,25733079900,4200,4230,4240,4200,13345
|
|
20230706,142100,25676929565,4240,4220,4250,4220,5955
|
|
20230706,142000,25651711010,4215,4215,4220,4215,2913
|
|
20230706,141900,25639426415,4215,4250,4255,4210,18155
|
|
20230706,141800,25562523245,4245,4265,4270,4245,12501
|
|
20230706,141700,25509281150,4265,4245,4265,4245,20365
|
|
20230706,141600,25422657920,4240,4245,4250,4240,5214
|
|
20230706,141500,25400516015,4245,4240,4250,4240,3489
|
|
20230706,141400,25385704745,4240,4245,4245,4235,6906
|
|
20230706,141300,25356409520,4245,4245,4250,4240,9415
|
|
20230706,141200,25316417895,4245,4240,4250,4230,5444
|
|
20230706,141100,25293315875,4240,4235,4245,4225,3798
|
|
20230706,141000,25277228485,4235,4250,4250,4225,3467
|
|
20230706,140900,25262528940,4250,4245,4250,4220,9752
|
|
20230706,140800,25221201190,4245,4210,4245,4210,13252
|
|
20230706,140700,25165134785,4210,4245,4245,4210,5429
|
|
20230706,140600,25142187620,4245,4240,4255,4240,7593
|
|
20230706,140500,25109922905,4245,4245,4255,4245,5306
|
|
20230706,140400,25087382850,4250,4260,4260,4250,6252
|
|
20230706,140300,25060792950,4260,4260,4270,4240,27743
|
|
20230706,140200,24942854875,4260,4265,4270,4250,20296
|
|
20230706,140100,24856421520,4265,4240,4270,4240,30939
|
|
20230706,140000,24724834905,4240,4215,4240,4210,7722
|
|
20230706,135900,24692184650,4215,4220,4220,4205,5537
|
|
20230706,135800,24668858500,4220,4215,4225,4210,3343
|
|
20230706,135700,24654771590,4220,4230,4240,4215,8480
|
|
20230706,135600,24618899295,4230,4205,4230,4205,4432
|
|
20230706,135500,24600184775,4205,4210,4220,4205,8124
|
|
20230706,135400,24565965520,4210,4190,4215,4190,4526
|
|
20230706,135300,24546917065,4205,4180,4205,4170,11865
|
|
20230706,135200,24497247475,4180,4190,4200,4180,5571
|
|
20230706,135100,24473901985,4195,4215,4215,4190,4391
|
|
20230706,135000,24455463535,4215,4195,4215,4175,15119
|
|
20230706,134900,24392007805,4195,4185,4200,4180,17362
|
|
20230706,134800,24319244360,4190,4240,4240,4180,28845
|
|
20230706,134700,24197968330,4240,4165,4250,4165,39500
|
|
20230706,134600,24031421805,4165,4150,4180,4150,17540
|
|
20230706,134500,23958380375,4150,4140,4165,4135,12039
|
|
20230706,134400,23908380585,4135,4130,4135,4110,8494
|
|
20230706,134300,23873356365,4130,4135,4140,4105,3816
|
|
20230706,134200,23857594745,4135,4130,4135,4120,8593
|
|
20230706,134100,23822126370,4130,4110,4130,4100,5373
|
|
20230706,134000,23800012120,4110,4135,4140,4110,8258
|
|
20230706,133900,23765977705,4140,4135,4145,4110,13104
|
|
20230706,133800,23711802080,4135,4135,4140,4130,5193
|
|
20230706,133700,23690329380,4130,4120,4135,4100,10827
|
|
20230706,133600,23645753965,4130,4100,4150,4100,5535
|
|
20230706,133500,23622950390,4085,4140,4170,4085,14033
|
|
20230706,133400,23565042020,4140,4105,4170,4105,15990
|
|
20230706,133300,23498799800,4105,4090,4120,4070,9760
|
|
20230706,133200,23458820300,4090,4105,4105,4070,41929
|
|
20230706,133100,23287553040,4100,4115,4125,4100,20961
|
|
20230706,133000,23201334115,4115,4135,4135,4090,31628
|
|
20230706,132900,23071591890,4135,4145,4145,4105,32984
|
|
20230706,132800,22935782695,4145,4200,4200,4100,75113
|
|
20230706,132700,22623826930,4205,4215,4225,4200,23458
|
|
20230706,132600,22525106430,4215,4265,4280,4215,30766
|
|
20230706,132500,22394514350,4260,4270,4270,4235,21143
|
|
20230706,132400,22304713375,4270,4230,4290,4225,51457
|
|
20230706,132300,22085367595,4230,4205,4245,4195,29646
|
|
20230706,132200,21960265875,4205,4250,4285,4185,80371
|
|
20230706,132100,21621133460,4250,4270,4300,4225,82785
|
|
20230706,132000,21267570055,4300,4335,4360,4245,157520
|
|
20230706,131900,20587328085,4335,4165,4355,4155,225410
|
|
20230706,131800,19618301185,4160,4135,4160,4130,28283
|
|
20230706,131700,19501049735,4135,4110,4135,4090,38156
|
|
20230706,131600,19344360205,4105,4140,4165,4070,100621
|
|
20230706,131500,18930060080,4140,4215,4220,4140,104577
|
|
20230706,131400,18494148845,4220,4230,4285,4190,80058
|
|
20230706,131300,18156100555,4250,4325,4345,4220,75733
|
|
20230706,131200,17830623945,4320,4260,4355,4255,135903
|
|
20230706,131100,17241666250,4260,4275,4290,4240,73087
|
|
20230706,131000,16930031890,4275,4325,4360,4260,128806
|
|
20230706,130900,16373916585,4330,4325,4340,4290,117131
|
|
20230706,130800,15868578275,4335,4370,4415,4315,182275
|
|
20230706,130700,15072015980,4370,4460,4460,4345,206877
|
|
20230706,130600,14164120335,4460,4490,4490,4425,227957
|
|
20230706,130500,13148728825,4460,4305,4490,4300,391950
|
|
20230706,130400,11421470065,4305,4235,4305,4200,183052
|
|
20230706,130300,10638765480,4235,4180,4260,4175,160198
|
|
20230706,130200,9961945870,4180,4170,4180,4160,7692
|
|
20230706,130100,9929871410,4170,4165,4185,4150,12840
|
|
20230706,130000,9876341580,4165,4130,4175,4130,14637
|
|
20230706,125900,9815574495,4130,4130,4135,4110,5123
|
|
20230706,125800,9794407410,4130,4090,4135,4090,9594
|
|
20230706,125700,9754965140,4080,4160,4160,4080,27069
|
|
20230706,125600,9643475695,4160,4160,4170,4135,20084
|
|
20230706,125500,9559967095,4155,4145,4180,4145,19546
|
|
20230706,125400,9478563070,4160,4190,4200,4125,80199
|
|
20230706,125300,9143520255,4190,4105,4190,4100,61178
|
|
20230706,125200,8889327680,4105,4100,4105,4090,889
|
|
20230706,125100,8885681075,4100,4100,4105,4080,9726
|
|
20230706,125000,8845853155,4100,4095,4100,4085,3695
|
|
20230706,124900,8830718645,4095,4085,4095,4085,1764
|
|
20230706,124800,8823502345,4090,4090,4090,4080,1383
|
|
20230706,124700,8817852825,4080,4080,4095,4080,3831
|
|
20230706,124600,8802218220,4080,4065,4080,4060,3554
|
|
20230706,124500,8787772715,4060,4085,4095,4060,7344
|
|
20230706,124400,8757865745,4095,4100,4100,4095,208
|
|
20230706,124300,8757013220,4100,4100,4100,4075,1476
|
|
20230706,124200,8750969140,4100,4100,4100,4100,720
|
|
20230706,124100,8748017140,4100,4100,4105,4100,3515
|
|
20230706,124000,8733598130,4095,4095,4100,4090,1868
|
|
20230706,123900,8725954065,4100,4090,4105,4075,1862
|
|
20230706,123800,8718347230,4085,4110,4110,4085,2923
|
|
20230706,123700,8706379120,4110,4105,4110,4100,5853
|
|
20230706,123600,8682358090,4105,4110,4110,4105,966
|
|
20230706,123500,8678391860,4110,4100,4110,4090,6946
|
|
20230706,123400,8649867330,4100,4090,4100,4075,2238
|
|
20230706,123300,8640717815,4080,4100,4100,4080,2051
|
|
20230706,123200,8632317490,4100,4090,4100,4090,838
|
|
20230706,123100,8628885030,4090,4100,4105,4090,3208
|
|
20230706,123000,8615728840,4090,4085,4095,4085,1109
|
|
20230706,122900,8611191000,4105,4105,4105,4080,3372
|
|
20230706,122800,8597382380,4105,4080,4105,4080,3640
|
|
20230706,122700,8582466320,4100,4100,4100,4070,4302
|
|
20230706,122600,8564902330,4080,4105,4105,4080,3843
|
|
20230706,122500,8549177405,4105,4110,4120,4100,3580
|
|
20230706,122400,8534455985,4120,4110,4120,4105,1506
|
|
20230706,122300,8528253225,4125,4130,4140,4105,9771
|
|
20230706,122200,8487971150,4130,4090,4140,4090,4707
|
|
20230706,122100,8468566430,4115,4115,4115,4050,17964
|
|
20230706,122000,8395159235,4110,4145,4145,4105,10095
|
|
20230706,121900,8353561040,4135,4130,4145,4130,7267
|
|
20230706,121800,8323474145,4135,4140,4145,4125,3708
|
|
20230706,121700,8308129765,4140,4140,4150,4140,1892
|
|
20230706,121600,8300292545,4135,4120,4150,4115,6068
|
|
20230706,121500,8275228735,4125,4150,4155,4120,6864
|
|
20230706,121400,8246810520,4155,4155,4170,4145,33716
|
|
20230706,121300,8106645085,4150,4145,4155,4140,10980
|
|
20230706,121200,8061098265,4145,4140,4145,4135,4302
|
|
20230706,121100,8043272070,4135,4135,4145,4135,2917
|
|
20230706,121000,8031204295,4135,4135,4145,4130,6638
|
|
20230706,120900,8003711035,4135,4130,4140,4130,1835
|
|
20230706,120800,7996126245,4130,4125,4135,4125,6408
|
|
20230706,120700,7969649075,4130,4120,4130,4110,2843
|
|
20230706,120600,7957938075,4115,4130,4130,4110,5339
|
|
20230706,120500,7935959240,4130,4125,4130,4125,1084
|
|
20230706,120400,7931482945,4125,4125,4130,4120,1884
|
|
20230706,120300,7923705285,4125,4120,4140,4110,13118
|
|
20230706,120200,7869498500,4110,4115,4120,4110,3980
|
|
20230706,120100,7853113430,4115,4110,4115,4110,2640
|
|
20230706,120000,7842259705,4110,4115,4115,4105,3615
|
|
20230706,115900,7827396890,4115,4125,4125,4115,2594
|
|
20230706,115800,7816709740,4125,4125,4125,4120,3320
|
|
20230706,115700,7803020115,4120,4120,4130,4120,7065
|
|
20230706,115600,7773896105,4120,4110,4120,4110,1242
|
|
20230706,115500,7768784150,4110,4115,4120,4110,5080
|
|
20230706,115400,7747880745,4120,4115,4130,4115,7724
|
|
20230706,115300,7716032960,4110,4115,4115,4110,4128
|
|
20230706,115200,7699051675,4110,4120,4120,4105,3110
|
|
20230706,115100,7686267360,4120,4100,4120,4100,3188
|
|
20230706,115000,7673164660,4100,4110,4110,4100,3938
|
|
20230706,114900,7657001130,4110,4110,4110,4095,4887
|
|
20230706,114800,7636942955,4115,4115,4120,4115,3838
|
|
20230706,114700,7621145580,4115,4100,4120,4100,6000
|
|
20230706,114600,7596480590,4100,4110,4115,4085,9469
|
|
20230706,114500,7557569225,4110,4100,4110,4095,6936
|
|
20230706,114400,7529087865,4105,4090,4105,4070,4285
|
|
20230706,114300,7511567355,4090,4105,4110,4085,3574
|
|
20230706,114200,7496944075,4100,4095,4115,4085,13856
|
|
20230706,114100,7440133490,4085,4090,4095,4075,2850
|
|
20230706,114000,7428490720,4090,4085,4095,4085,1671
|
|
20230706,113900,7421656355,4090,4065,4100,4065,3303
|
|
20230706,113800,7408142555,4060,4095,4095,4050,4872
|
|
20230706,113700,7388286240,4095,4095,4120,4085,9109
|
|
20230706,113600,7350925740,4095,4045,4110,4045,10207
|
|
20230706,113500,7309210940,4050,4035,4080,4025,9811
|
|
20230706,113400,7269469035,4035,4060,4065,4010,30509
|
|
20230706,113300,7146278090,4060,4135,4150,4025,74516
|
|
20230706,113200,6841745365,4135,4090,4160,4090,170518
|
|
20230706,113100,6137855125,4090,4065,4090,4065,24914
|
|
20230706,113000,6036385090,4065,4065,4065,4065,1690
|
|
20230706,112900,6029515240,4065,4065,4065,4060,3416
|
|
20230706,112800,6015629495,4065,4060,4070,4060,1907
|
|
20230706,112700,6007877045,4060,4060,4070,4060,5072
|
|
20230706,112600,5987240895,4070,4060,4070,4060,2645
|
|
20230706,112500,5976494255,4060,4055,4065,4050,2626
|
|
20230706,112400,5965832915,4050,4060,4070,4050,6090
|
|
20230706,112300,5941078435,4060,4035,4060,4035,9183
|
|
20230706,112200,5903885420,4040,4045,4045,4040,1194
|
|
20230706,112100,5899059995,4045,4050,4050,4040,866
|
|
20230706,112000,5895556115,4050,4050,4050,4045,544
|
|
20230706,111900,5893352965,4050,4050,4050,4045,1720
|
|
20230706,111800,5886388015,4040,4020,4045,4020,6027
|
|
20230706,111700,5862042755,4020,4040,4040,4020,1192
|
|
20230706,111600,5857236740,4035,4035,4035,4035,819
|
|
20230706,111500,5853932075,4040,4040,4045,4040,1404
|
|
20230706,111400,5848256595,4045,4040,4045,4040,602
|
|
20230706,111300,5845824510,4040,4035,4040,4035,1091
|
|
20230706,111200,5841420775,4030,4035,4040,4030,985
|
|
20230706,111100,5837445575,4040,4030,4040,4030,3836
|
|
20230706,111000,5821970130,4030,4025,4030,4025,812
|
|
20230706,110900,5818699615,4025,4025,4025,4020,1045
|
|
20230706,110800,5814493545,4025,4020,4025,4020,842
|
|
20230706,110700,5811107415,4025,4015,4025,4015,1148
|
|
20230706,110600,5806491155,4025,4015,4025,4010,1667
|
|
20230706,110500,5799796580,4015,4010,4015,4005,4443
|
|
20230706,110400,5781960635,4005,4000,4015,4000,1119
|
|
20230706,110300,5777474590,4000,4000,4000,4000,93
|
|
20230706,110200,5777102590,4005,3995,4005,3990,1234
|
|
20230706,110100,5772173280,4010,4010,4010,3990,1310
|
|
20230706,110000,5766934465,4005,4015,4015,4005,230
|
|
20230706,105900,5766013090,4010,4010,4015,4010,2054
|
|
20230706,105800,5757775295,4015,4005,4015,4005,739
|
|
20230706,105700,5754811905,4000,3995,4000,3995,3491
|
|
20230706,105600,5740849060,4000,3995,4000,3995,550
|
|
20230706,105500,5738650560,4000,4000,4010,4000,2189
|
|
20230706,105400,5729880335,4000,4000,4000,4000,66
|
|
20230706,105300,5729616335,4005,4005,4005,4005,1430
|
|
20230706,105200,5723889185,4005,4005,4005,4005,13
|
|
20230706,105100,5723837120,4005,3990,4005,3990,7351
|
|
20230706,105000,5694506615,3990,3995,4005,3990,5870
|
|
20230706,104900,5671033565,3995,3995,3995,3985,3
|
|
20230706,104800,5671021590,3980,3995,3995,3980,1146
|
|
20230706,104700,5666444670,3980,3980,3980,3980,0
|
|
20230706,104600,5666444670,3980,3985,3985,3980,3738
|
|
20230706,104500,5651557455,3985,4000,4000,3985,1309
|
|
20230706,104400,5646341075,3985,3990,4000,3985,3660
|
|
20230706,104300,5631754850,3990,4000,4000,3990,954
|
|
20230706,104200,5627948370,4000,4000,4000,3990,54
|
|
20230706,104100,5627732790,3995,3990,4000,3985,787
|
|
20230706,104000,5624592455,3990,3980,3990,3980,1708
|
|
20230706,103900,5617794405,3980,3985,3985,3980,7101
|
|
20230706,103800,5589531775,3985,3985,3990,3985,1075
|
|
20230706,103700,5585247885,3985,4000,4000,3985,3428
|
|
20230706,103600,5571570960,3990,3990,3995,3990,286
|
|
20230706,103500,5570429380,3990,4005,4005,3990,620
|
|
20230706,103400,5567952340,4005,4005,4005,4005,5
|
|
20230706,103300,5567932315,4005,4000,4005,3990,29
|
|
20230706,103200,5567816540,4000,3990,4005,3990,10238
|
|
20230706,103100,5526874340,3995,3990,3995,3990,511
|
|
20230706,103000,5524835430,3995,3990,4000,3990,6873
|
|
20230706,102900,5497386995,3985,3990,3995,3985,39
|
|
20230706,102800,5497231370,3990,3990,3995,3985,851
|
|
20230706,102700,5493835835,3995,3980,3995,3980,1160
|
|
20230706,102600,5489205805,3980,3950,3980,3950,5301
|
|
20230706,102500,5468195860,3950,3980,3980,3950,13439
|
|
20230706,102400,5414992650,3980,3995,3995,3980,6834
|
|
20230706,102300,5387750015,3995,3990,4000,3990,112
|
|
20230706,102200,5387302620,4000,4000,4005,4000,1023
|
|
20230706,102100,5383209780,4000,4000,4000,3990,11508
|
|
20230706,102000,5337264995,3995,4005,4010,3995,10606
|
|
20230706,101900,5294855035,4005,4005,4010,4005,1255
|
|
20230706,101800,5289827240,4005,4000,4005,4000,943
|
|
20230706,101700,5286051935,4005,4020,4020,4005,4272
|
|
20230706,101600,5268931410,4020,4005,4030,4005,3197
|
|
20230706,101500,5256111150,4010,4030,4030,4005,3699
|
|
20230706,101400,5241279675,4030,4005,4030,4000,3063
|
|
20230706,101300,5229001265,4005,4010,4015,4000,12637
|
|
20230706,101200,5178407695,4010,4025,4025,4005,11290
|
|
20230706,101100,5133140215,4025,4020,4025,4015,4721
|
|
20230706,101000,5114173570,4015,4020,4020,4015,1798
|
|
20230706,100900,5106953325,4015,4020,4025,4015,5152
|
|
20230706,100800,5086242665,4025,4035,4035,4015,6610
|
|
20230706,100700,5059650190,4040,4050,4055,4040,4963
|
|
20230706,100600,5039580035,4055,4055,4055,4050,3010
|
|
20230706,100500,5027385790,4055,4055,4055,4040,5161
|
|
20230706,100400,5006492370,4055,4045,4060,4045,706
|
|
20230706,100300,5003629945,4050,4055,4060,4045,4330
|
|
20230706,100200,4986094100,4060,4060,4065,4055,3927
|
|
20230706,100100,4970136455,4065,4055,4065,4050,2396
|
|
20230706,100000,4960412070,4055,4060,4060,4050,1284
|
|
20230706,095900,4955206535,4065,4060,4065,4055,2046
|
|
20230706,095800,4946900970,4065,4060,4065,4060,744
|
|
20230706,095700,4943879075,4060,4045,4060,4045,9045
|
|
20230706,095600,4907218275,4040,4050,4055,4040,1917
|
|
20230706,095500,4899466125,4055,4070,4070,4055,1844
|
|
20230706,095400,4891971400,4070,4065,4070,4065,2058
|
|
20230706,095300,4883595580,4070,4045,4070,4045,10000
|
|
20230706,095200,4843010310,4050,4040,4050,4040,427
|
|
20230706,095100,4841282290,4050,4045,4050,4035,8029
|
|
20230706,095000,4808851920,4045,4045,4050,4040,1283
|
|
20230706,094900,4803667150,4050,4050,4050,4050,4
|
|
20230706,094800,4803650950,4035,4035,4050,4030,5372
|
|
20230706,094700,4781900365,4050,4035,4050,4035,4967
|
|
20230706,094600,4761809060,4035,4040,4050,4030,3154
|
|
20230706,094500,4749050045,4030,4030,4045,4020,5542
|
|
20230706,094400,4726714400,4030,4015,4030,4015,1293
|
|
20230706,094300,4721511630,4020,4015,4020,4010,8783
|
|
20230706,094200,4686251220,4015,4030,4040,4015,4431
|
|
20230706,094100,4668435520,4030,4035,4040,4030,6611
|
|
20230706,094000,4641787560,4035,4035,4035,4020,3925
|
|
20230706,093900,4625972915,4035,4030,4035,4025,7005
|
|
20230706,093800,4597760225,4035,4040,4040,4030,4100
|
|
20230706,093700,4581210685,4040,4050,4050,4035,18048
|
|
20230706,093600,4508211090,4050,4055,4060,4050,7352
|
|
20230706,093500,4478415605,4055,4075,4080,4055,8963
|
|
20230706,093400,4442012525,4075,4060,4080,4055,4175
|
|
20230706,093300,4425008850,4060,4065,4075,4060,11945
|
|
20230706,093200,4376388750,4070,4050,4070,4045,9481
|
|
20230706,093100,4337912280,4045,4030,4055,4025,2287
|
|
20230706,093000,4328653310,4050,4015,4050,4015,2639
|
|
20230706,092900,4318025760,4025,4005,4025,4005,3557
|
|
20230706,092800,4303759575,4005,4015,4015,4000,15414
|
|
20230706,092700,4242014560,4015,4030,4030,4005,25908
|
|
20230706,092600,4137994670,4050,4070,4075,4030,18646
|
|
20230706,092500,4062449445,4060,4055,4080,4040,28414
|
|
20230706,092400,3946906810,4045,4030,4085,4030,33808
|
|
20230706,092300,3809694310,4040,4025,4040,4020,13398
|
|
20230706,092200,3755756565,4020,4015,4025,4000,10861
|
|
20230706,092100,3712179080,4010,4010,4015,4000,20643
|
|
20230706,092000,3629417350,4000,4015,4020,3990,21267
|
|
20230706,091900,3544315665,4020,4030,4030,4010,23140
|
|
20230706,091800,3451213435,4030,4020,4030,4010,12494
|
|
20230706,091700,3400944965,4015,3990,4025,3970,20554
|
|
20230706,091600,3318622295,3970,3970,3990,3965,10862
|
|
20230706,091500,3275513325,3965,3980,3980,3965,3997
|
|
20230706,091400,3259632975,3980,3975,3985,3975,3783
|
|
20230706,091300,3244583775,3980,3935,3985,3935,10844
|
|
20230706,091200,3201661200,3935,3985,3985,3930,42043
|
|
20230706,091100,3035477890,3985,4010,4010,3985,25859
|
|
20230706,091000,2932181900,4010,4015,4020,4000,8080
|
|
20230706,090900,2899796005,4020,4015,4030,4015,8420
|
|
20230706,090800,2865932490,4015,4000,4020,3995,9259
|
|
20230706,090700,2828829880,3995,4015,4020,3995,15595
|
|
20230706,090600,2766374520,4015,4060,4085,4015,25137
|
|
20230706,090500,2664441305,4055,4060,4105,4050,67260
|
|
20230706,090400,2389816765,4060,3995,4060,3985,22973
|
|
20230706,090300,2297422895,3995,4015,4020,3980,50052
|
|
20230706,090200,2097337000,4020,4030,4045,3980,43876
|
|
20230706,090100,1921910710,4025,4015,4075,3980,93718
|
|
20230706,090000,1544061595,4030,4125,4210,4000,375468
|