624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192100,43393358690,4300,4300,4300,4300,101181
|
|
20230705,192000,43393358690,4300,4300,4300,4300,0
|
|
20230705,191900,43393358690,4300,4300,4300,4300,0
|
|
20230705,191800,43393358690,4300,4300,4300,4300,0
|
|
20230705,191700,43393358690,4300,4300,4300,4300,0
|
|
20230705,191600,43393358690,4300,4300,4300,4300,0
|
|
20230705,191500,43393358690,4300,4300,4300,4300,0
|
|
20230705,191400,43393358690,4300,4300,4300,4300,0
|
|
20230705,191300,43393358690,4300,4300,4300,4300,0
|
|
20230705,191200,43393358690,4300,4300,4300,4300,0
|
|
20230705,191100,43393358690,4300,4300,4300,4300,0
|
|
20230705,191000,43393358690,4300,4300,4300,4300,0
|
|
20230705,190900,43393358690,4300,4300,4300,4300,0
|
|
20230705,190800,43393358690,4300,4300,4300,4300,0
|
|
20230705,190700,43393358690,4300,4300,4300,4300,0
|
|
20230705,190600,43393358690,4300,4300,4300,4300,0
|
|
20230705,190500,43393358690,4300,4300,4300,4300,0
|
|
20230705,190400,43393358690,4300,4300,4300,4300,0
|
|
20230705,190300,43393358690,4300,4300,4300,4300,0
|
|
20230705,190200,43393358690,4300,4300,4300,4300,0
|
|
20230705,190100,43393358690,4300,4300,4300,4300,0
|
|
20230705,190000,43393358690,4300,4300,4300,4300,0
|
|
20230705,185900,43393358690,4300,4300,4300,4300,0
|
|
20230705,185800,43393358690,4300,4300,4300,4300,0
|
|
20230705,185700,43393358690,4300,4300,4300,4300,0
|
|
20230705,185600,43393358690,4300,4300,4300,4300,0
|
|
20230705,185500,43393358690,4300,4300,4300,4300,0
|
|
20230705,185400,43393358690,4300,4300,4300,4300,0
|
|
20230705,185300,43393358690,4300,4300,4300,4300,0
|
|
20230705,185200,43393358690,4300,4300,4300,4300,0
|
|
20230705,185100,43393358690,4300,4300,4300,4300,101181
|
|
20230705,185000,43393358690,4300,4300,4300,4300,0
|
|
20230705,184900,43393358690,4300,4300,4300,4300,0
|
|
20230705,184800,43393358690,4300,4300,4300,4300,0
|
|
20230705,184700,43393358690,4300,4300,4300,4300,0
|
|
20230705,184600,43393358690,4300,4300,4300,4300,0
|
|
20230705,184500,43393358690,4300,4300,4300,4300,0
|
|
20230705,184400,43393358690,4300,4300,4300,4300,0
|
|
20230705,184300,43393358690,4300,4300,4300,4300,0
|
|
20230705,184200,43393358690,4300,4300,4300,4300,0
|
|
20230705,184100,43393358690,4300,4300,4300,4300,0
|
|
20230705,184000,43393358690,4300,4300,4300,4300,0
|
|
20230705,183900,43393358690,4300,4300,4300,4300,0
|
|
20230705,183800,43393358690,4300,4300,4300,4300,0
|
|
20230705,183700,43393358690,4300,4300,4300,4300,0
|
|
20230705,183600,43393358690,4300,4300,4300,4300,0
|
|
20230705,183500,43393358690,4300,4300,4300,4300,0
|
|
20230705,183400,43393358690,4300,4300,4300,4300,0
|
|
20230705,183300,43393358690,4300,4300,4300,4300,0
|
|
20230705,183200,43393358690,4300,4300,4300,4300,0
|
|
20230705,183100,43393358690,4300,4300,4300,4300,0
|
|
20230705,183000,43393358690,4300,4300,4300,4300,0
|
|
20230705,182900,43393358690,4300,4300,4300,4300,0
|
|
20230705,182800,43393358690,4300,4300,4300,4300,0
|
|
20230705,182700,43393358690,4300,4300,4300,4300,0
|
|
20230705,182600,43393358690,4300,4300,4300,4300,0
|
|
20230705,182500,43393358690,4300,4300,4300,4300,0
|
|
20230705,182400,43393358690,4300,4300,4300,4300,0
|
|
20230705,182300,43393358690,4300,4300,4300,4300,0
|
|
20230705,182200,43393358690,4300,4300,4300,4300,0
|
|
20230705,182100,43393358690,4300,4300,4300,4300,101181
|
|
20230705,182000,43393358690,4300,4300,4300,4300,0
|
|
20230705,181900,43393358690,4300,4300,4300,4300,0
|
|
20230705,181800,43393358690,4300,4300,4300,4300,0
|
|
20230705,181700,43393358690,4300,4300,4300,4300,0
|
|
20230705,181600,43393358690,4300,4300,4300,4300,0
|
|
20230705,181500,43393358690,4300,4300,4300,4300,0
|
|
20230705,181400,43393358690,4300,4300,4300,4300,0
|
|
20230705,181300,43393358690,4300,4300,4300,4300,0
|
|
20230705,181200,43393358690,4300,4300,4300,4300,0
|
|
20230705,181100,43393358690,4300,4300,4300,4300,0
|
|
20230705,181000,43393358690,4300,4300,4300,4300,0
|
|
20230705,180900,43393358690,4300,4300,4300,4300,0
|
|
20230705,180800,43393358690,4300,4300,4300,4300,0
|
|
20230705,180700,43393358690,4300,4300,4300,4300,0
|
|
20230705,180600,43393358690,4300,4300,4300,4300,0
|
|
20230705,180500,43393358690,4300,4300,4300,4300,0
|
|
20230705,180400,43393358690,4300,4300,4300,4300,0
|
|
20230705,180300,43393358690,4300,4300,4300,4300,0
|
|
20230705,180200,43393358690,4300,4300,4300,4300,0
|
|
20230705,180100,43393358690,4300,4300,4300,4300,0
|
|
20230705,180000,43393358690,4300,4300,4300,4300,0
|
|
20230705,175900,43393358690,4300,4300,4300,4300,0
|
|
20230705,175800,43393358690,4300,4300,4300,4300,0
|
|
20230705,175700,43393358690,4300,4300,4300,4300,0
|
|
20230705,175600,43393358690,4300,4300,4300,4300,0
|
|
20230705,175500,43393358690,4300,4300,4300,4300,0
|
|
20230705,175400,43393358690,4300,4300,4300,4300,0
|
|
20230705,175300,43393358690,4300,4300,4300,4300,0
|
|
20230705,175200,43393358690,4300,4300,4300,4300,0
|
|
20230705,175100,43393358690,4300,4300,4300,4300,101181
|
|
20230705,175000,43393358690,4300,4300,4300,4300,0
|
|
20230705,174900,43393358690,4300,4300,4300,4300,0
|
|
20230705,174800,43393358690,4300,4300,4300,4300,0
|
|
20230705,174700,43393358690,4300,4300,4300,4300,0
|
|
20230705,174600,43393358690,4300,4300,4300,4300,0
|
|
20230705,174500,43393358690,4300,4300,4300,4300,0
|
|
20230705,174400,43393358690,4300,4300,4300,4300,0
|
|
20230705,174300,43393358690,4300,4300,4300,4300,0
|
|
20230705,174200,43393358690,4300,4300,4300,4300,0
|
|
20230705,174100,43393358690,4300,4300,4300,4300,0
|
|
20230705,174000,43393358690,4300,4300,4300,4300,0
|
|
20230705,173900,43393358690,4300,4300,4300,4300,0
|
|
20230705,173800,43393358690,4300,4300,4300,4300,0
|
|
20230705,173700,43393358690,4300,4300,4300,4300,0
|
|
20230705,173600,43393358690,4300,4300,4300,4300,0
|
|
20230705,173500,43393358690,4300,4300,4300,4300,0
|
|
20230705,173400,43393358690,4300,4300,4300,4300,0
|
|
20230705,173300,43393358690,4300,4300,4300,4300,0
|
|
20230705,173200,43393358690,4300,4300,4300,4300,0
|
|
20230705,173100,43393358690,4300,4300,4300,4300,0
|
|
20230705,173000,43393358690,4300,4300,4300,4300,0
|
|
20230705,172900,43393358690,4300,4300,4300,4300,0
|
|
20230705,172800,43393358690,4300,4300,4300,4300,0
|
|
20230705,172700,43393358690,4300,4300,4300,4300,0
|
|
20230705,172600,43393358690,4300,4300,4300,4300,0
|
|
20230705,172500,43393358690,4300,4300,4300,4300,0
|
|
20230705,172400,43393358690,4300,4300,4300,4300,0
|
|
20230705,172300,43393358690,4300,4300,4300,4300,0
|
|
20230705,172200,43393358690,4300,4300,4300,4300,0
|
|
20230705,172100,43393358690,4300,4300,4300,4300,101181
|
|
20230705,172000,43393358690,4300,4300,4300,4300,0
|
|
20230705,171900,43393358690,4300,4300,4300,4300,0
|
|
20230705,171800,43393358690,4300,4300,4300,4300,0
|
|
20230705,171700,43393358690,4300,4300,4300,4300,0
|
|
20230705,171600,43393358690,4300,4300,4300,4300,0
|
|
20230705,171500,43393358690,4300,4300,4300,4300,0
|
|
20230705,171400,43393358690,4300,4300,4300,4300,0
|
|
20230705,171300,43393358690,4300,4300,4300,4300,0
|
|
20230705,171200,43393358690,4300,4300,4300,4300,0
|
|
20230705,171100,43393358690,4300,4300,4300,4300,0
|
|
20230705,171000,43393358690,4300,4300,4300,4300,0
|
|
20230705,170900,43393358690,4300,4300,4300,4300,0
|
|
20230705,170800,43393358690,4300,4300,4300,4300,0
|
|
20230705,170700,43393358690,4300,4300,4300,4300,0
|
|
20230705,170600,43393358690,4300,4300,4300,4300,0
|
|
20230705,170500,43393358690,4300,4300,4300,4300,0
|
|
20230705,170400,43393358690,4300,4300,4300,4300,0
|
|
20230705,170300,43393358690,4300,4300,4300,4300,0
|
|
20230705,170200,43393358690,4300,4300,4300,4300,0
|
|
20230705,170100,43393358690,4300,4300,4300,4300,0
|
|
20230705,170000,43393358690,4300,4300,4300,4300,0
|
|
20230705,165900,43393358690,4300,4300,4300,4300,0
|
|
20230705,165800,43393358690,4300,4300,4300,4300,0
|
|
20230705,165700,43393358690,4300,4300,4300,4300,0
|
|
20230705,165600,43393358690,4300,4300,4300,4300,0
|
|
20230705,165500,43393358690,4300,4300,4300,4300,0
|
|
20230705,165400,43393358690,4300,4300,4300,4300,0
|
|
20230705,165300,43393358690,4300,4300,4300,4300,0
|
|
20230705,165200,43393358690,4300,4300,4300,4300,0
|
|
20230705,165100,43393358690,4300,4300,4300,4300,101181
|
|
20230705,165000,43393358690,4300,4300,4300,4300,0
|
|
20230705,164900,43393358690,4300,4300,4300,4300,0
|
|
20230705,164800,43393358690,4300,4300,4300,4300,0
|
|
20230705,164700,43393358690,4300,4300,4300,4300,0
|
|
20230705,164600,43393358690,4300,4300,4300,4300,0
|
|
20230705,164500,43393358690,4300,4300,4300,4300,0
|
|
20230705,164400,43393358690,4300,4300,4300,4300,0
|
|
20230705,164300,43393358690,4300,4300,4300,4300,0
|
|
20230705,164200,43393358690,4300,4300,4300,4300,0
|
|
20230705,164100,43393358690,4300,4300,4300,4300,0
|
|
20230705,164000,43393358690,4300,4300,4300,4300,0
|
|
20230705,163900,43393358690,4300,4300,4300,4300,0
|
|
20230705,163800,43393358690,4300,4300,4300,4300,0
|
|
20230705,163700,43393358690,4300,4300,4300,4300,0
|
|
20230705,163600,43393358690,4300,4300,4300,4300,0
|
|
20230705,163500,43393358690,4300,4300,4300,4300,0
|
|
20230705,163400,43393358690,4300,4300,4300,4300,0
|
|
20230705,163300,43393358690,4300,4300,4300,4300,0
|
|
20230705,163200,43393358690,4300,4300,4300,4300,0
|
|
20230705,163100,43393358690,4300,4300,4300,4300,0
|
|
20230705,163000,43393358690,4300,4300,4300,4300,0
|
|
20230705,162900,43393358690,4300,4300,4300,4300,0
|
|
20230705,162800,43393358690,4300,4300,4300,4300,0
|
|
20230705,162700,43393358690,4300,4300,4300,4300,0
|
|
20230705,162600,43393358690,4300,4300,4300,4300,0
|
|
20230705,162500,43393358690,4300,4300,4300,4300,0
|
|
20230705,162400,43393358690,4300,4300,4300,4300,0
|
|
20230705,162300,43393358690,4300,4300,4300,4300,0
|
|
20230705,162200,43393358690,4300,4300,4300,4300,0
|
|
20230705,162100,43393358690,4300,4300,4300,4300,101181
|
|
20230705,162000,43393358690,4300,4300,4300,4300,0
|
|
20230705,161900,43393358690,4300,4300,4300,4300,0
|
|
20230705,161800,43393358690,4300,4300,4300,4300,0
|
|
20230705,161700,43393358690,4300,4300,4300,4300,0
|
|
20230705,161600,43393358690,4300,4300,4300,4300,0
|
|
20230705,161500,43393358690,4300,4300,4300,4300,0
|
|
20230705,161400,43393358690,4300,4300,4300,4300,0
|
|
20230705,161300,43393358690,4300,4300,4300,4300,0
|
|
20230705,161200,43393358690,4300,4300,4300,4300,0
|
|
20230705,161100,43393358690,4300,4300,4300,4300,0
|
|
20230705,161000,43393358690,4300,4300,4300,4300,0
|
|
20230705,160900,43393358690,4300,4300,4300,4300,0
|
|
20230705,160800,43393358690,4300,4300,4300,4300,0
|
|
20230705,160700,43393358690,4300,4300,4300,4300,0
|
|
20230705,160600,43393358690,4300,4300,4300,4300,0
|
|
20230705,160500,43393358690,4300,4300,4300,4300,0
|
|
20230705,160400,43393358690,4300,4300,4300,4300,0
|
|
20230705,160300,43393358690,4300,4300,4300,4300,0
|
|
20230705,160200,43393358690,4300,4300,4300,4300,0
|
|
20230705,160100,43393358690,4300,4300,4300,4300,0
|
|
20230705,160000,43393358690,4300,4300,4300,4300,0
|
|
20230705,155900,43393358690,4300,4300,4300,4300,0
|
|
20230705,155800,43393358690,4300,4300,4300,4300,0
|
|
20230705,155700,43393358690,4300,4300,4300,4300,0
|
|
20230705,155600,43393358690,4300,4300,4300,4300,0
|
|
20230705,155500,43393358690,4300,4300,4300,4300,0
|
|
20230705,155400,43393358690,4300,4300,4300,4300,0
|
|
20230705,155300,43393358690,4300,4300,4300,4300,0
|
|
20230705,155200,43393358690,4300,4300,4300,4300,0
|
|
20230705,155100,43393358690,4300,4300,4300,4300,101181
|
|
20230705,155000,43393358690,4300,4300,4300,4300,0
|
|
20230705,154900,43393358690,4300,4300,4300,4300,0
|
|
20230705,154800,43393358690,4300,4300,4300,4300,0
|
|
20230705,154700,43393358690,4300,4300,4300,4300,0
|
|
20230705,154600,43393358690,4300,4300,4300,4300,0
|
|
20230705,154500,43393358690,4300,4300,4300,4300,0
|
|
20230705,154400,43393358690,4300,4300,4300,4300,0
|
|
20230705,154300,43393358690,4300,4300,4300,4300,0
|
|
20230705,154200,43393358690,4300,4300,4300,4300,0
|
|
20230705,154100,43393358690,4300,4300,4300,4300,0
|
|
20230705,154000,43393358690,4300,4300,4300,4300,0
|
|
20230705,153900,43393358690,4300,4300,4300,4300,0
|
|
20230705,153800,43393358690,4300,4300,4300,4300,0
|
|
20230705,153700,43393358690,4300,4300,4300,4300,0
|
|
20230705,153600,43393358690,4300,4300,4300,4300,0
|
|
20230705,153500,43393358690,4300,4300,4300,4300,0
|
|
20230705,153400,43393358690,4300,4300,4300,4300,0
|
|
20230705,153300,43393358690,4300,4300,4300,4300,0
|
|
20230705,153200,43393358690,4300,4300,4300,4300,0
|
|
20230705,153100,43393358690,4300,4300,4300,4300,0
|
|
20230705,153000,43393358690,4300,4300,4300,4300,101181
|
|
20230705,152900,42958280390,4315,4315,4315,4315,0
|
|
20230705,152800,42958280390,4315,4315,4315,4315,0
|
|
20230705,152700,42958280390,4315,4315,4315,4315,0
|
|
20230705,152600,42958280390,4315,4315,4315,4315,0
|
|
20230705,152500,42958280390,4315,4315,4315,4315,0
|
|
20230705,152400,42958280390,4315,4315,4315,4315,0
|
|
20230705,152300,42958280390,4315,4315,4315,4315,0
|
|
20230705,152200,42958280390,4315,4315,4315,4315,0
|
|
20230705,152100,42958280390,4315,4315,4315,4315,0
|
|
20230705,152000,42958280390,4315,4315,4315,4315,0
|
|
20230705,151900,42958280390,4315,4315,4320,4315,22469
|
|
20230705,151800,42861264430,4320,4310,4320,4310,33730
|
|
20230705,151700,42715738355,4315,4315,4315,4310,4836
|
|
20230705,151600,42694876745,4310,4310,4315,4305,11483
|
|
20230705,151500,42645392895,4310,4300,4310,4300,9963
|
|
20230705,151400,42602490095,4300,4300,4310,4300,4745
|
|
20230705,151300,42582057845,4300,4310,4310,4300,4267
|
|
20230705,151200,42563692295,4310,4310,4315,4305,5788
|
|
20230705,151100,42538764305,4310,4315,4315,4305,6726
|
|
20230705,151000,42509772760,4315,4315,4315,4310,6496
|
|
20230705,150900,42481756010,4315,4305,4320,4300,35170
|
|
20230705,150800,42330153385,4305,4305,4305,4300,3728
|
|
20230705,150700,42314114910,4305,4300,4305,4300,6205
|
|
20230705,150600,42287415315,4300,4305,4310,4295,12560
|
|
20230705,150500,42233427080,4300,4300,4305,4295,18337
|
|
20230705,150400,42154530550,4295,4295,4300,4295,3556
|
|
20230705,150300,42139252130,4295,4305,4305,4295,4687
|
|
20230705,150200,42119112840,4305,4295,4305,4295,10924
|
|
20230705,150100,42072152135,4295,4290,4300,4290,4077
|
|
20230705,150000,42054655010,4290,4305,4310,4290,9400
|
|
20230705,145900,42014262245,4305,4305,4310,4300,11214
|
|
20230705,145800,41965979885,4305,4310,4310,4300,9880
|
|
20230705,145700,41923472710,4310,4310,4310,4305,6471
|
|
20230705,145600,41895595545,4310,4305,4315,4305,3866
|
|
20230705,145500,41878937685,4315,4310,4315,4305,12440
|
|
20230705,145400,41825319240,4315,4310,4315,4305,6294
|
|
20230705,145300,41798188390,4315,4315,4315,4300,7950
|
|
20230705,145200,41763887075,4315,4315,4315,4300,25936
|
|
20230705,145100,41652119135,4315,4315,4315,4310,5105
|
|
20230705,145000,41630093055,4315,4315,4315,4310,16442
|
|
20230705,144900,41559171740,4310,4315,4315,4310,7168
|
|
20230705,144800,41528245720,4315,4310,4315,4310,4912
|
|
20230705,144700,41507058570,4315,4305,4315,4300,7099
|
|
20230705,144600,41476463780,4305,4305,4305,4300,2335
|
|
20230705,144500,41466417125,4305,4310,4310,4305,897
|
|
20230705,144400,41462551990,4310,4300,4315,4290,25935
|
|
20230705,144300,41350899345,4300,4295,4300,4295,2424
|
|
20230705,144200,41340480170,4300,4295,4300,4295,2594
|
|
20230705,144100,41329331240,4295,4295,4300,4295,6655
|
|
20230705,144000,41300746285,4300,4295,4300,4295,7417
|
|
20230705,143900,41268887730,4295,4295,4300,4295,1333
|
|
20230705,143800,41263162470,4300,4300,4300,4295,1924
|
|
20230705,143700,41254892015,4300,4300,4300,4295,3117
|
|
20230705,143600,41241490820,4300,4295,4300,4295,2701
|
|
20230705,143500,41229888755,4295,4305,4305,4295,8306
|
|
20230705,143400,41194194485,4300,4300,4305,4300,2885
|
|
20230705,143300,41181783800,4305,4305,4305,4300,3269
|
|
20230705,143200,41167723550,4305,4305,4305,4300,2393
|
|
20230705,143100,41157429610,4305,4300,4305,4300,3938
|
|
20230705,143000,41140486570,4300,4300,4300,4300,1485
|
|
20230705,142900,41134101070,4300,4295,4300,4295,5573
|
|
20230705,142800,41110155845,4300,4295,4300,4290,7566
|
|
20230705,142700,41077656965,4295,4295,4295,4290,804
|
|
20230705,142600,41074205335,4295,4285,4295,4285,3831
|
|
20230705,142500,41057769215,4285,4290,4290,4285,976
|
|
20230705,142400,41053586990,4285,4285,4290,4285,3969
|
|
20230705,142300,41036576090,4285,4285,4285,4280,2273
|
|
20230705,142200,41026837580,4285,4285,4285,4275,1258
|
|
20230705,142100,41021450590,4285,4290,4290,4280,6641
|
|
20230705,142000,40993015985,4290,4290,4290,4285,5082
|
|
20230705,141900,40971239410,4290,4290,4295,4290,3423
|
|
20230705,141800,40956552220,4295,4290,4300,4290,3442
|
|
20230705,141700,40941778745,4295,4300,4300,4290,225
|
|
20230705,141600,40940812360,4290,4290,4300,4290,4295
|
|
20230705,141500,40922367915,4290,4295,4295,4285,5514
|
|
20230705,141400,40898713000,4295,4300,4300,4295,6478
|
|
20230705,141300,40870878170,4295,4300,4300,4295,5568
|
|
20230705,141200,40846949730,4300,4310,4310,4300,10066
|
|
20230705,141100,40803630945,4310,4305,4310,4300,12243
|
|
20230705,141000,40750892725,4305,4310,4315,4300,18317
|
|
20230705,140900,40671996325,4315,4310,4315,4300,29345
|
|
20230705,140800,40545607525,4310,4305,4310,4295,17931
|
|
20230705,140700,40468449625,4305,4310,4310,4300,11285
|
|
20230705,140600,40419871540,4310,4305,4315,4305,35256
|
|
20230705,140500,40267994880,4305,4300,4305,4295,13888
|
|
20230705,140400,40208274855,4300,4290,4305,4285,51734
|
|
20230705,140300,39986039500,4290,4290,4290,4285,11220
|
|
20230705,140200,39937927735,4285,4270,4290,4270,17189
|
|
20230705,140100,39864327190,4270,4265,4270,4265,2110
|
|
20230705,140000,39855319580,4265,4265,4265,4260,1291
|
|
20230705,135900,39849816055,4265,4265,4270,4265,624
|
|
20230705,135800,39847154690,4265,4265,4265,4260,1578
|
|
20230705,135700,39840425700,4265,4265,4265,4260,1324
|
|
20230705,135600,39834779490,4265,4255,4265,4255,464
|
|
20230705,135500,39832804245,4255,4255,4260,4255,1588
|
|
20230705,135400,39826045580,4255,4260,4260,4250,1684
|
|
20230705,135300,39818879590,4260,4255,4265,4255,2623
|
|
20230705,135200,39807703175,4255,4260,4265,4250,1224
|
|
20230705,135100,39802487185,4255,4260,4265,4250,5674
|
|
20230705,135000,39778336650,4260,4265,4265,4260,349
|
|
20230705,134900,39776849640,4265,4265,4270,4260,3026
|
|
20230705,134800,39763943905,4270,4270,4270,4265,664
|
|
20230705,134700,39761109870,4270,4275,4275,4270,3669
|
|
20230705,134600,39745439675,4275,4275,4275,4270,1749
|
|
20230705,134500,39737970865,4275,4280,4280,4275,801
|
|
20230705,134400,39734546410,4280,4270,4280,4270,3197
|
|
20230705,134300,39720870135,4270,4270,4275,4270,5277
|
|
20230705,134200,39698332510,4275,4280,4280,4265,2150
|
|
20230705,134100,39689145525,4280,4270,4280,4265,2919
|
|
20230705,134000,39676669275,4270,4265,4270,4265,2277
|
|
20230705,133900,39666951235,4265,4265,4270,4260,833
|
|
20230705,133800,39663398925,4260,4260,4265,4260,283
|
|
20230705,133700,39662192980,4260,4265,4270,4260,3135
|
|
20230705,133600,39648827585,4260,4260,4265,4260,1454
|
|
20230705,133500,39642632970,4260,4265,4265,4260,4128
|
|
20230705,133400,39625028525,4265,4260,4265,4260,531
|
|
20230705,133300,39622765610,4265,4260,4265,4260,1427
|
|
20230705,133200,39616684045,4260,4255,4260,4255,1315
|
|
20230705,133100,39611084500,4255,4250,4255,4250,3075
|
|
20230705,133000,39598006840,4255,4255,4255,4245,1487
|
|
20230705,132900,39591684415,4255,4260,4260,4245,13314
|
|
20230705,132800,39535086875,4260,4255,4260,4250,1276
|
|
20230705,132700,39529657800,4255,4260,4270,4255,2754
|
|
20230705,132600,39517935635,4270,4265,4270,4260,4243
|
|
20230705,132500,39499822955,4265,4260,4265,4260,247
|
|
20230705,132400,39498770675,4260,4255,4260,4255,859
|
|
20230705,132300,39495115455,4255,4270,4270,4250,6978
|
|
20230705,132200,39465399595,4270,4265,4270,4265,1920
|
|
20230705,132100,39457209525,4270,4270,4270,4270,1513
|
|
20230705,132000,39450749015,4270,4265,4270,4265,1249
|
|
20230705,131900,39445421420,4265,4280,4280,4265,5621
|
|
20230705,131800,39421413965,4275,4285,4285,4270,5798
|
|
20230705,131700,39396608020,4280,4285,4285,4280,3377
|
|
20230705,131600,39382142410,4285,4265,4285,4265,6274
|
|
20230705,131500,39355304540,4265,4275,4275,4265,735
|
|
20230705,131400,39352166365,4270,4275,4275,4270,1113
|
|
20230705,131300,39347408305,4275,4265,4280,4265,1197
|
|
20230705,131200,39342300315,4265,4285,4285,4265,7289
|
|
20230705,131100,39311125120,4280,4285,4290,4275,11923
|
|
20230705,131000,39260048885,4285,4285,4290,4285,5679
|
|
20230705,130900,39235704670,4290,4290,4290,4285,5319
|
|
20230705,130800,39212888965,4290,4285,4290,4280,2201
|
|
20230705,130700,39203460515,4285,4280,4290,4275,6000
|
|
20230705,130600,39177763935,4280,4280,4280,4275,1395
|
|
20230705,130500,39171798610,4280,4280,4280,4270,2719
|
|
20230705,130400,39160170745,4280,4275,4280,4275,6682
|
|
20230705,130300,39131598185,4280,4290,4290,4270,8877
|
|
20230705,130200,39093638020,4290,4270,4300,4270,29603
|
|
20230705,130100,38966787150,4270,4270,4275,4265,5242
|
|
20230705,130000,38944384780,4270,4260,4270,4260,8350
|
|
20230705,125900,38908748670,4260,4260,4265,4260,2486
|
|
20230705,125800,38898153635,4255,4260,4260,4255,3991
|
|
20230705,125700,38881162825,4255,4255,4260,4255,1924
|
|
20230705,125600,38872973780,4255,4260,4260,4250,1841
|
|
20230705,125500,38865138830,4260,4250,4260,4245,2325
|
|
20230705,125400,38855260245,4250,4250,4255,4250,1484
|
|
20230705,125300,38848953235,4250,4250,4255,4250,2705
|
|
20230705,125200,38837454185,4250,4250,4255,4250,3384
|
|
20230705,125100,38823069165,4250,4255,4255,4250,1558
|
|
20230705,125000,38816443570,4250,4255,4255,4250,776
|
|
20230705,124900,38813141845,4255,4260,4260,4255,2611
|
|
20230705,124800,38802032025,4260,4235,4265,4235,15564
|
|
20230705,124700,38735941590,4235,4235,4240,4235,3242
|
|
20230705,124600,38722211715,4240,4235,4240,4230,505
|
|
20230705,124500,38720072785,4230,4235,4235,4230,4328
|
|
20230705,124400,38701756770,4230,4235,4235,4230,730
|
|
20230705,124300,38698668800,4235,4230,4240,4230,1275
|
|
20230705,124200,38693273680,4230,4235,4240,4230,979
|
|
20230705,124100,38689127065,4235,4240,4240,4235,1899
|
|
20230705,124000,38681084715,4235,4235,4240,4235,1740
|
|
20230705,123900,38673715195,4240,4245,4245,4240,1727
|
|
20230705,123800,38666392445,4245,4245,4250,4245,3398
|
|
20230705,123700,38651967910,4250,4245,4250,4245,412
|
|
20230705,123600,38650217365,4250,4250,4250,4250,1910
|
|
20230705,123500,38642099865,4250,4245,4250,4245,1489
|
|
20230705,123400,38635773300,4240,4240,4245,4240,944
|
|
20230705,123300,38631770225,4240,4235,4245,4235,3024
|
|
20230705,123200,38618950095,4235,4240,4240,4235,1199
|
|
20230705,123100,38613869740,4240,4240,4240,4240,4589
|
|
20230705,123000,38594412380,4245,4245,4245,4240,3750
|
|
20230705,122900,38578505685,4245,4240,4245,4240,740
|
|
20230705,122800,38575365910,4240,4245,4245,4240,1963
|
|
20230705,122700,38567041475,4240,4245,4245,4240,1824
|
|
20230705,122600,38559300400,4245,4245,4245,4240,134
|
|
20230705,122500,38558731580,4245,4245,4245,4240,2608
|
|
20230705,122400,38547660720,4245,4240,4245,4240,1494
|
|
20230705,122300,38541321530,4240,4245,4245,4235,663
|
|
20230705,122200,38538511515,4245,4240,4245,4235,1867
|
|
20230705,122100,38530596795,4240,4235,4240,4235,987
|
|
20230705,122000,38526416825,4240,4240,4240,4235,1016
|
|
20230705,121900,38522111035,4240,4235,4240,4235,291
|
|
20230705,121800,38520877790,4240,4245,4245,4235,1146
|
|
20230705,121700,38516013900,4235,4240,4240,4235,2401
|
|
20230705,121600,38505840540,4240,4240,4240,4235,648
|
|
20230705,121500,38503093060,4240,4235,4240,4235,2077
|
|
20230705,121400,38494295220,4235,4230,4235,4230,2015
|
|
20230705,121300,38485766270,4235,4235,4235,4230,2041
|
|
20230705,121200,38477130185,4235,4230,4235,4230,3091
|
|
20230705,121100,38464046285,4235,4230,4235,4225,4925
|
|
20230705,121000,38443215515,4230,4230,4230,4225,3340
|
|
20230705,120900,38429099245,4225,4230,4230,4225,6785
|
|
20230705,120800,38400427900,4230,4235,4235,4230,4299
|
|
20230705,120700,38382243115,4235,4230,4235,4230,5077
|
|
20230705,120600,38360755015,4230,4230,4235,4225,1846
|
|
20230705,120500,38352948465,4230,4235,4235,4220,15685
|
|
20230705,120400,38286669700,4235,4235,4235,4230,9484
|
|
20230705,120300,38246545585,4235,4235,4240,4230,2437
|
|
20230705,120200,38236227355,4235,4235,4240,4230,4092
|
|
20230705,120100,38218898375,4240,4230,4240,4230,2066
|
|
20230705,120000,38210154215,4235,4235,4235,4230,22262
|
|
20230705,115900,38115980340,4235,4245,4245,4230,41366
|
|
20230705,115800,37940783535,4245,4250,4250,4245,1068
|
|
20230705,115700,37936249850,4250,4240,4250,4240,2700
|
|
20230705,115600,37924789225,4240,4240,4245,4240,3161
|
|
20230705,115500,37911386480,4240,4245,4245,4240,4792
|
|
20230705,115400,37891063385,4245,4245,4245,4240,7054
|
|
20230705,115300,37861141800,4245,4245,4250,4245,5314
|
|
20230705,115200,37838582320,4250,4255,4260,4245,3434
|
|
20230705,115100,37823995365,4260,4255,4260,4250,2285
|
|
20230705,115000,37814276805,4260,4260,4260,4260,1130
|
|
20230705,114900,37809463005,4260,4250,4260,4250,1504
|
|
20230705,114800,37803062785,4260,4250,4260,4250,1087
|
|
20230705,114700,37798437730,4250,4255,4255,4250,1811
|
|
20230705,114600,37790739980,4250,4260,4260,4250,1568
|
|
20230705,114500,37784070985,4255,4260,4265,4250,3991
|
|
20230705,114400,37767079720,4260,4245,4260,4245,4199
|
|
20230705,114300,37749234950,4250,4250,4250,4245,4583
|
|
20230705,114200,37729771870,4250,4250,4250,4245,1183
|
|
20230705,114100,37724749095,4250,4250,4250,4245,4482
|
|
20230705,114000,37705719680,4250,4245,4250,4240,1805
|
|
20230705,113900,37698060795,4245,4245,4250,4240,8523
|
|
20230705,113800,37661879610,4245,4250,4255,4245,6015
|
|
20230705,113700,37636339890,4245,4250,4255,4245,3854
|
|
20230705,113600,37619960675,4250,4255,4255,4250,8908
|
|
20230705,113500,37582101610,4250,4255,4260,4250,2907
|
|
20230705,113400,37569733900,4255,4260,4260,4255,3624
|
|
20230705,113300,37554299990,4255,4255,4265,4255,1348
|
|
20230705,113200,37548559785,4255,4260,4265,4255,10889
|
|
20230705,113100,37502173860,4260,4265,4265,4260,5442
|
|
20230705,113000,37478976795,4265,4260,4270,4255,4186
|
|
20230705,112900,37461127135,4260,4260,4265,4255,1559
|
|
20230705,112800,37454485695,4260,4255,4260,4255,1176
|
|
20230705,112700,37449480930,4255,4255,4255,4250,5979
|
|
20230705,112600,37424064555,4255,4255,4255,4250,7230
|
|
20230705,112500,37393311420,4255,4265,4270,4255,10445
|
|
20230705,112400,37348818790,4265,4275,4280,4265,7111
|
|
20230705,112300,37318421445,4275,4275,4280,4275,1352
|
|
20230705,112200,37312639035,4275,4270,4280,4270,11522
|
|
20230705,112100,37263396050,4270,4275,4275,4265,7341
|
|
20230705,112000,37232067555,4270,4280,4280,4270,3486
|
|
20230705,111900,37217167625,4280,4285,4285,4275,4000
|
|
20230705,111800,37200045810,4285,4290,4290,4280,4069
|
|
20230705,111700,37182625960,4290,4295,4295,4285,616
|
|
20230705,111600,37179983510,4295,4290,4295,4285,4399
|
|
20230705,111500,37161122920,4290,4285,4290,4285,1445
|
|
20230705,111400,37154928125,4285,4275,4285,4270,2938
|
|
20230705,111300,37142371645,4275,4270,4275,4270,2320
|
|
20230705,111200,37132456750,4275,4290,4290,4270,6101
|
|
20230705,111100,37106360590,4290,4290,4290,4275,4475
|
|
20230705,111000,37087187930,4285,4300,4300,4285,11971
|
|
20230705,110900,37035824895,4300,4305,4310,4295,11867
|
|
20230705,110800,36984764570,4305,4295,4305,4295,32102
|
|
20230705,110700,36846762410,4295,4285,4295,4280,21259
|
|
20230705,110600,36755530960,4285,4275,4285,4275,15936
|
|
20230705,110500,36687326595,4275,4275,4275,4265,1420
|
|
20230705,110400,36681261610,4275,4270,4275,4265,7150
|
|
20230705,110300,36650744860,4270,4270,4270,4265,2623
|
|
20230705,110200,36639548885,4260,4260,4270,4255,6134
|
|
20230705,110100,36613377550,4260,4270,4270,4245,16429
|
|
20230705,110000,36543520210,4270,4260,4270,4260,5857
|
|
20230705,105900,36518546670,4265,4265,4275,4260,27112
|
|
20230705,105800,36402822380,4275,4270,4275,4260,10065
|
|
20230705,105700,36359850585,4275,4265,4275,4245,17440
|
|
20230705,105600,36285468655,4275,4260,4280,4260,28728
|
|
20230705,105500,36162690980,4265,4250,4270,4240,14222
|
|
20230705,105400,36102195820,4250,4255,4255,4235,30313
|
|
20230705,105300,35973535160,4255,4245,4255,4245,5197
|
|
20230705,105200,35951449485,4245,4250,4250,4245,6055
|
|
20230705,105100,35925740055,4245,4245,4250,4245,2670
|
|
20230705,105000,35914404290,4245,4250,4255,4245,5645
|
|
20230705,104900,35890422550,4250,4250,4255,4250,5162
|
|
20230705,104800,35868476275,4250,4255,4255,4245,1365
|
|
20230705,104700,35862671585,4245,4265,4265,4245,7639
|
|
20230705,104600,35830184170,4260,4255,4260,4250,6714
|
|
20230705,104500,35801590715,4255,4240,4260,4240,4280
|
|
20230705,104400,35783427400,4245,4255,4255,4235,34222
|
|
20230705,104300,35638264730,4260,4260,4260,4250,11308
|
|
20230705,104200,35590158345,4260,4260,4260,4255,6859
|
|
20230705,104100,35560940495,4260,4275,4275,4260,10574
|
|
20230705,104000,35515879355,4275,4265,4275,4265,4560
|
|
20230705,103900,35496418800,4265,4260,4265,4260,4559
|
|
20230705,103800,35476981555,4265,4265,4265,4260,2122
|
|
20230705,103700,35467934535,4260,4280,4280,4260,12764
|
|
20230705,103600,35413443445,4285,4255,4285,4255,12742
|
|
20230705,103500,35359038485,4260,4245,4265,4240,32674
|
|
20230705,103400,35220163760,4240,4245,4245,4240,5400
|
|
20230705,103300,35197259890,4240,4240,4245,4240,13440
|
|
20230705,103200,35140265575,4245,4245,4245,4240,10261
|
|
20230705,103100,35096756455,4245,4245,4245,4235,27057
|
|
20230705,103000,34982061650,4245,4250,4250,4240,35525
|
|
20230705,102900,34831271870,4250,4255,4255,4250,32749
|
|
20230705,102800,34692080650,4250,4260,4260,4250,6173
|
|
20230705,102700,34665818045,4260,4255,4260,4250,17139
|
|
20230705,102600,34592902155,4255,4260,4260,4250,22165
|
|
20230705,102500,34498613235,4260,4260,4260,4255,10729
|
|
20230705,102400,34452949005,4260,4270,4270,4255,20033
|
|
20230705,102300,34367605440,4270,4270,4275,4265,10425
|
|
20230705,102200,34323140490,4270,4275,4275,4270,17372
|
|
20230705,102100,34248946515,4270,4270,4280,4270,21544
|
|
20230705,102000,34156874970,4275,4260,4275,4260,15173
|
|
20230705,101900,34092076240,4260,4275,4280,4250,79749
|
|
20230705,101800,33752281485,4280,4295,4300,4275,51703
|
|
20230705,101700,33530790310,4290,4295,4300,4290,12551
|
|
20230705,101600,33476870130,4300,4285,4300,4285,13659
|
|
20230705,101500,33418219265,4290,4295,4295,4285,20958
|
|
20230705,101400,33328305085,4295,4300,4300,4290,18722
|
|
20230705,101300,33247973520,4300,4295,4300,4290,13541
|
|
20230705,101200,33189830920,4295,4295,4300,4295,12044
|
|
20230705,101100,33138100305,4300,4295,4305,4295,12519
|
|
20230705,101000,33084298325,4295,4295,4295,4290,42817
|
|
20230705,100900,32900511090,4300,4310,4310,4300,33774
|
|
20230705,100800,32755200605,4310,4310,4310,4305,2999
|
|
20230705,100700,32742281215,4310,4315,4320,4300,27220
|
|
20230705,100600,32625062190,4315,4315,4320,4305,20882
|
|
20230705,100500,32535039630,4315,4310,4315,4310,12345
|
|
20230705,100400,32481803595,4310,4310,4315,4305,9129
|
|
20230705,100300,32442439030,4305,4315,4315,4305,4866
|
|
20230705,100200,32421470635,4315,4310,4320,4300,34065
|
|
20230705,100100,32274769870,4310,4330,4335,4310,19944
|
|
20230705,100000,32188556650,4330,4330,4340,4330,6605
|
|
20230705,095900,32159928390,4340,4335,4345,4330,17416
|
|
20230705,095800,32084328275,4335,4335,4345,4325,8110
|
|
20230705,095700,32049186145,4340,4335,4345,4330,10349
|
|
20230705,095600,32004284345,4340,4310,4345,4310,31303
|
|
20230705,095500,31869009085,4310,4315,4320,4310,17556
|
|
20230705,095400,31793283390,4320,4330,4335,4315,21158
|
|
20230705,095300,31701776305,4330,4340,4345,4330,16225
|
|
20230705,095200,31631413385,4340,4355,4360,4335,11798
|
|
20230705,095100,31580184840,4360,4350,4360,4345,30755
|
|
20230705,095000,31446342740,4350,4340,4350,4330,21731
|
|
20230705,094900,31352075455,4340,4360,4360,4335,22161
|
|
20230705,094800,31255739180,4360,4365,4370,4350,70332
|
|
20230705,094700,30948949035,4365,4335,4365,4330,79674
|
|
20230705,094600,30602383505,4335,4330,4340,4330,36380
|
|
20230705,094500,30444708055,4330,4310,4330,4300,55444
|
|
20230705,094400,30205638860,4300,4305,4310,4300,13508
|
|
20230705,094300,30147487315,4310,4305,4310,4300,20398
|
|
20230705,094200,30059666080,4310,4310,4320,4305,16143
|
|
20230705,094100,29990100335,4315,4300,4315,4300,20639
|
|
20230705,094000,29901279000,4305,4305,4305,4300,17528
|
|
20230705,093900,29825868745,4300,4300,4310,4300,15131
|
|
20230705,093800,29760737080,4305,4325,4330,4300,46779
|
|
20230705,093700,29558990090,4325,4335,4335,4320,20764
|
|
20230705,093600,29469181230,4335,4310,4335,4310,28994
|
|
20230705,093500,29343834435,4310,4300,4315,4295,42895
|
|
20230705,093400,29159379125,4300,4320,4320,4300,58271
|
|
20230705,093300,28908308880,4320,4315,4325,4310,13169
|
|
20230705,093200,28851468435,4315,4340,4340,4305,59841
|
|
20230705,093100,28592671145,4330,4310,4340,4300,58451
|
|
20230705,093000,28340236490,4315,4305,4315,4295,48211
|
|
20230705,092900,28132824605,4310,4320,4320,4305,35953
|
|
20230705,092800,27977758640,4320,4315,4325,4300,42109
|
|
20230705,092700,27796129235,4315,4300,4330,4285,119626
|
|
20230705,092600,27280870105,4300,4325,4330,4300,151310
|
|
20230705,092500,26628163620,4320,4375,4375,4320,93744
|
|
20230705,092400,26221163175,4375,4375,4395,4375,107287
|
|
20230705,092300,25750874910,4375,4365,4380,4360,91143
|
|
20230705,092200,25352442400,4360,4335,4365,4330,100585
|
|
20230705,092100,24914990775,4340,4330,4340,4330,52464
|
|
20230705,092000,24687548030,4330,4350,4355,4325,138991
|
|
20230705,091900,24084650170,4350,4360,4365,4350,40566
|
|
20230705,091800,23908024745,4365,4375,4380,4360,54239
|
|
20230705,091700,23670990060,4375,4380,4385,4370,63677
|
|
20230705,091600,23392154915,4375,4375,4390,4355,88264
|
|
20230705,091500,23006215390,4370,4350,4380,4340,101720
|
|
20230705,091400,22563593190,4350,4370,4370,4345,97903
|
|
20230705,091300,22137407925,4365,4385,4390,4355,96182
|
|
20230705,091200,21717227525,4380,4355,4400,4345,180676
|
|
20230705,091100,20927010420,4360,4345,4375,4340,183012
|
|
20230705,091000,20130276980,4345,4400,4425,4345,259376
|
|
20230705,090900,18990039340,4400,4410,4415,4375,249809
|
|
20230705,090800,17892076650,4410,4425,4430,4395,211635
|
|
20230705,090700,16958949070,4430,4435,4460,4420,252627
|
|
20230705,090600,15837845300,4440,4475,4495,4435,406092
|
|
20230705,090500,14027849625,4480,4455,4495,4450,548653
|
|
20230705,090400,11572571985,4450,4415,4460,4400,561419
|
|
20230705,090300,9083860150,4415,4430,4430,4400,349611
|
|
20230705,090200,7539814960,4425,4405,4475,4390,668883
|
|
20230705,090100,4580288520,4410,4245,4415,4240,703579
|
|
20230705,090000,1531813395,4245,4145,4285,4135,361961
|