635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193200,7997017895,3425,3425,3425,3425,21407
|
|
20230704,193100,7997017895,3425,3425,3425,3425,0
|
|
20230704,193000,7997017895,3425,3425,3425,3425,0
|
|
20230704,192900,7997017895,3425,3425,3425,3425,0
|
|
20230704,192800,7997017895,3425,3425,3425,3425,0
|
|
20230704,192700,7997017895,3425,3425,3425,3425,0
|
|
20230704,192600,7997017895,3425,3425,3425,3425,0
|
|
20230704,192500,7997017895,3425,3425,3425,3425,0
|
|
20230704,192400,7997017895,3425,3425,3425,3425,0
|
|
20230704,192300,7997017895,3425,3425,3425,3425,0
|
|
20230704,192200,7997017895,3425,3425,3425,3425,0
|
|
20230704,192100,7997017895,3425,3425,3425,3425,0
|
|
20230704,192000,7997017895,3425,3425,3425,3425,0
|
|
20230704,191900,7997017895,3425,3425,3425,3425,0
|
|
20230704,191800,7997017895,3425,3425,3425,3425,0
|
|
20230704,191700,7997017895,3425,3425,3425,3425,0
|
|
20230704,191600,7997017895,3425,3425,3425,3425,0
|
|
20230704,191500,7997017895,3425,3425,3425,3425,0
|
|
20230704,191400,7997017895,3425,3425,3425,3425,0
|
|
20230704,191300,7997017895,3425,3425,3425,3425,0
|
|
20230704,191200,7997017895,3425,3425,3425,3425,0
|
|
20230704,191100,7997017895,3425,3425,3425,3425,0
|
|
20230704,191000,7997017895,3425,3425,3425,3425,0
|
|
20230704,190900,7997017895,3425,3425,3425,3425,0
|
|
20230704,190800,7997017895,3425,3425,3425,3425,0
|
|
20230704,190700,7997017895,3425,3425,3425,3425,0
|
|
20230704,190600,7997017895,3425,3425,3425,3425,0
|
|
20230704,190500,7997017895,3425,3425,3425,3425,0
|
|
20230704,190400,7997017895,3425,3425,3425,3425,0
|
|
20230704,190300,7997017895,3425,3425,3425,3425,0
|
|
20230704,190200,7997017895,3425,3425,3425,3425,21407
|
|
20230704,190100,7997017895,3425,3425,3425,3425,0
|
|
20230704,190000,7997017895,3425,3425,3425,3425,0
|
|
20230704,185900,7997017895,3425,3425,3425,3425,0
|
|
20230704,185800,7997017895,3425,3425,3425,3425,0
|
|
20230704,185700,7997017895,3425,3425,3425,3425,0
|
|
20230704,185600,7997017895,3425,3425,3425,3425,0
|
|
20230704,185500,7997017895,3425,3425,3425,3425,0
|
|
20230704,185400,7997017895,3425,3425,3425,3425,0
|
|
20230704,185300,7997017895,3425,3425,3425,3425,0
|
|
20230704,185200,7997017895,3425,3425,3425,3425,0
|
|
20230704,185100,7997017895,3425,3425,3425,3425,0
|
|
20230704,185000,7997017895,3425,3425,3425,3425,0
|
|
20230704,184900,7997017895,3425,3425,3425,3425,0
|
|
20230704,184800,7997017895,3425,3425,3425,3425,0
|
|
20230704,184700,7997017895,3425,3425,3425,3425,0
|
|
20230704,184600,7997017895,3425,3425,3425,3425,0
|
|
20230704,184500,7997017895,3425,3425,3425,3425,0
|
|
20230704,184400,7997017895,3425,3425,3425,3425,0
|
|
20230704,184300,7997017895,3425,3425,3425,3425,0
|
|
20230704,184200,7997017895,3425,3425,3425,3425,0
|
|
20230704,184100,7997017895,3425,3425,3425,3425,0
|
|
20230704,184000,7997017895,3425,3425,3425,3425,0
|
|
20230704,183900,7997017895,3425,3425,3425,3425,0
|
|
20230704,183800,7997017895,3425,3425,3425,3425,0
|
|
20230704,183700,7997017895,3425,3425,3425,3425,0
|
|
20230704,183600,7997017895,3425,3425,3425,3425,0
|
|
20230704,183500,7997017895,3425,3425,3425,3425,0
|
|
20230704,183400,7997017895,3425,3425,3425,3425,0
|
|
20230704,183300,7997017895,3425,3425,3425,3425,0
|
|
20230704,183200,7997017895,3425,3425,3425,3425,21407
|
|
20230704,183100,7997017895,3425,3425,3425,3425,0
|
|
20230704,183000,7997017895,3425,3425,3425,3425,0
|
|
20230704,182900,7997017895,3425,3425,3425,3425,0
|
|
20230704,182800,7997017895,3425,3425,3425,3425,0
|
|
20230704,182700,7997017895,3425,3425,3425,3425,0
|
|
20230704,182600,7997017895,3425,3425,3425,3425,0
|
|
20230704,182500,7997017895,3425,3425,3425,3425,0
|
|
20230704,182400,7997017895,3425,3425,3425,3425,0
|
|
20230704,182300,7997017895,3425,3425,3425,3425,0
|
|
20230704,182200,7997017895,3425,3425,3425,3425,0
|
|
20230704,182100,7997017895,3425,3425,3425,3425,0
|
|
20230704,182000,7997017895,3425,3425,3425,3425,0
|
|
20230704,181900,7997017895,3425,3425,3425,3425,0
|
|
20230704,181800,7997017895,3425,3425,3425,3425,0
|
|
20230704,181700,7997017895,3425,3425,3425,3425,0
|
|
20230704,181600,7997017895,3425,3425,3425,3425,0
|
|
20230704,181500,7997017895,3425,3425,3425,3425,0
|
|
20230704,181400,7997017895,3425,3425,3425,3425,0
|
|
20230704,181300,7997017895,3425,3425,3425,3425,0
|
|
20230704,181200,7997017895,3425,3425,3425,3425,0
|
|
20230704,181100,7997017895,3425,3425,3425,3425,0
|
|
20230704,181000,7997017895,3425,3425,3425,3425,0
|
|
20230704,180900,7997017895,3425,3425,3425,3425,0
|
|
20230704,180800,7997017895,3425,3425,3425,3425,0
|
|
20230704,180700,7997017895,3425,3425,3425,3425,0
|
|
20230704,180600,7997017895,3425,3425,3425,3425,0
|
|
20230704,180500,7997017895,3425,3425,3425,3425,0
|
|
20230704,180400,7997017895,3425,3425,3425,3425,0
|
|
20230704,180300,7997017895,3425,3425,3425,3425,0
|
|
20230704,180200,7997017895,3425,3425,3425,3425,21407
|
|
20230704,180100,7997017895,3425,3425,3425,3425,0
|
|
20230704,180000,7997017895,3425,3425,3425,3425,0
|
|
20230704,175900,7997017895,3425,3425,3425,3425,0
|
|
20230704,175800,7997017895,3425,3425,3425,3425,0
|
|
20230704,175700,7997017895,3425,3425,3425,3425,0
|
|
20230704,175600,7997017895,3425,3425,3425,3425,0
|
|
20230704,175500,7997017895,3425,3425,3425,3425,0
|
|
20230704,175400,7997017895,3425,3425,3425,3425,0
|
|
20230704,175300,7997017895,3425,3425,3425,3425,0
|
|
20230704,175200,7997017895,3425,3425,3425,3425,0
|
|
20230704,175100,7997017895,3425,3425,3425,3425,0
|
|
20230704,175000,7997017895,3425,3425,3425,3425,0
|
|
20230704,174900,7997017895,3425,3425,3425,3425,0
|
|
20230704,174800,7997017895,3425,3425,3425,3425,0
|
|
20230704,174700,7997017895,3425,3425,3425,3425,0
|
|
20230704,174600,7997017895,3425,3425,3425,3425,0
|
|
20230704,174500,7997017895,3425,3425,3425,3425,0
|
|
20230704,174400,7997017895,3425,3425,3425,3425,0
|
|
20230704,174300,7997017895,3425,3425,3425,3425,0
|
|
20230704,174200,7997017895,3425,3425,3425,3425,0
|
|
20230704,174100,7997017895,3425,3425,3425,3425,0
|
|
20230704,174000,7997017895,3425,3425,3425,3425,0
|
|
20230704,173900,7997017895,3425,3425,3425,3425,0
|
|
20230704,173800,7997017895,3425,3425,3425,3425,0
|
|
20230704,173700,7997017895,3425,3425,3425,3425,0
|
|
20230704,173600,7997017895,3425,3425,3425,3425,0
|
|
20230704,173500,7997017895,3425,3425,3425,3425,0
|
|
20230704,173400,7997017895,3425,3425,3425,3425,0
|
|
20230704,173300,7997017895,3425,3425,3425,3425,0
|
|
20230704,173200,7997017895,3425,3425,3425,3425,21407
|
|
20230704,173100,7997017895,3425,3425,3425,3425,0
|
|
20230704,173000,7997017895,3425,3425,3425,3425,0
|
|
20230704,172900,7997017895,3425,3425,3425,3425,0
|
|
20230704,172800,7997017895,3425,3425,3425,3425,0
|
|
20230704,172700,7997017895,3425,3425,3425,3425,0
|
|
20230704,172600,7997017895,3425,3425,3425,3425,0
|
|
20230704,172500,7997017895,3425,3425,3425,3425,0
|
|
20230704,172400,7997017895,3425,3425,3425,3425,0
|
|
20230704,172300,7997017895,3425,3425,3425,3425,0
|
|
20230704,172200,7997017895,3425,3425,3425,3425,0
|
|
20230704,172100,7997017895,3425,3425,3425,3425,0
|
|
20230704,172000,7997017895,3425,3425,3425,3425,0
|
|
20230704,171900,7997017895,3425,3425,3425,3425,0
|
|
20230704,171800,7997017895,3425,3425,3425,3425,0
|
|
20230704,171700,7997017895,3425,3425,3425,3425,0
|
|
20230704,171600,7997017895,3425,3425,3425,3425,0
|
|
20230704,171500,7997017895,3425,3425,3425,3425,0
|
|
20230704,171400,7997017895,3425,3425,3425,3425,0
|
|
20230704,171300,7997017895,3425,3425,3425,3425,0
|
|
20230704,171200,7997017895,3425,3425,3425,3425,0
|
|
20230704,171100,7997017895,3425,3425,3425,3425,0
|
|
20230704,171000,7997017895,3425,3425,3425,3425,0
|
|
20230704,170900,7997017895,3425,3425,3425,3425,0
|
|
20230704,170800,7997017895,3425,3425,3425,3425,0
|
|
20230704,170700,7997017895,3425,3425,3425,3425,0
|
|
20230704,170600,7997017895,3425,3425,3425,3425,0
|
|
20230704,170500,7997017895,3425,3425,3425,3425,0
|
|
20230704,170400,7997017895,3425,3425,3425,3425,0
|
|
20230704,170300,7997017895,3425,3425,3425,3425,0
|
|
20230704,170200,7997017895,3425,3425,3425,3425,21407
|
|
20230704,170100,7997017895,3425,3425,3425,3425,0
|
|
20230704,170000,7997017895,3425,3425,3425,3425,0
|
|
20230704,165900,7997017895,3425,3425,3425,3425,0
|
|
20230704,165800,7997017895,3425,3425,3425,3425,0
|
|
20230704,165700,7997017895,3425,3425,3425,3425,0
|
|
20230704,165600,7997017895,3425,3425,3425,3425,0
|
|
20230704,165500,7997017895,3425,3425,3425,3425,0
|
|
20230704,165400,7997017895,3425,3425,3425,3425,0
|
|
20230704,165300,7997017895,3425,3425,3425,3425,0
|
|
20230704,165200,7997017895,3425,3425,3425,3425,0
|
|
20230704,165100,7997017895,3425,3425,3425,3425,0
|
|
20230704,165000,7997017895,3425,3425,3425,3425,0
|
|
20230704,164900,7997017895,3425,3425,3425,3425,0
|
|
20230704,164800,7997017895,3425,3425,3425,3425,0
|
|
20230704,164700,7997017895,3425,3425,3425,3425,0
|
|
20230704,164600,7997017895,3425,3425,3425,3425,0
|
|
20230704,164500,7997017895,3425,3425,3425,3425,0
|
|
20230704,164400,7997017895,3425,3425,3425,3425,0
|
|
20230704,164300,7997017895,3425,3425,3425,3425,0
|
|
20230704,164200,7997017895,3425,3425,3425,3425,0
|
|
20230704,164100,7997017895,3425,3425,3425,3425,0
|
|
20230704,164000,7997017895,3425,3425,3425,3425,0
|
|
20230704,163900,7997017895,3425,3425,3425,3425,0
|
|
20230704,163800,7997017895,3425,3425,3425,3425,0
|
|
20230704,163700,7997017895,3425,3425,3425,3425,0
|
|
20230704,163600,7997017895,3425,3425,3425,3425,0
|
|
20230704,163500,7997017895,3425,3425,3425,3425,0
|
|
20230704,163400,7997017895,3425,3425,3425,3425,0
|
|
20230704,163300,7997017895,3425,3425,3425,3425,0
|
|
20230704,163200,7997017895,3425,3425,3425,3425,21407
|
|
20230704,163100,7997017895,3425,3425,3425,3425,0
|
|
20230704,163000,7997017895,3425,3425,3425,3425,0
|
|
20230704,162900,7997017895,3425,3425,3425,3425,0
|
|
20230704,162800,7997017895,3425,3425,3425,3425,0
|
|
20230704,162700,7997017895,3425,3425,3425,3425,0
|
|
20230704,162600,7997017895,3425,3425,3425,3425,0
|
|
20230704,162500,7997017895,3425,3425,3425,3425,0
|
|
20230704,162400,7997017895,3425,3425,3425,3425,0
|
|
20230704,162300,7997017895,3425,3425,3425,3425,0
|
|
20230704,162200,7997017895,3425,3425,3425,3425,0
|
|
20230704,162100,7997017895,3425,3425,3425,3425,0
|
|
20230704,162000,7997017895,3425,3425,3425,3425,0
|
|
20230704,161900,7997017895,3425,3425,3425,3425,0
|
|
20230704,161800,7997017895,3425,3425,3425,3425,0
|
|
20230704,161700,7997017895,3425,3425,3425,3425,0
|
|
20230704,161600,7997017895,3425,3425,3425,3425,0
|
|
20230704,161500,7997017895,3425,3425,3425,3425,0
|
|
20230704,161400,7997017895,3425,3425,3425,3425,0
|
|
20230704,161300,7997017895,3425,3425,3425,3425,0
|
|
20230704,161200,7997017895,3425,3425,3425,3425,0
|
|
20230704,161100,7997017895,3425,3425,3425,3425,0
|
|
20230704,161000,7997017895,3425,3425,3425,3425,0
|
|
20230704,160900,7997017895,3425,3425,3425,3425,0
|
|
20230704,160800,7997017895,3425,3425,3425,3425,0
|
|
20230704,160700,7997017895,3425,3425,3425,3425,0
|
|
20230704,160600,7997017895,3425,3425,3425,3425,0
|
|
20230704,160500,7997017895,3425,3425,3425,3425,0
|
|
20230704,160400,7997017895,3425,3425,3425,3425,0
|
|
20230704,160300,7997017895,3425,3425,3425,3425,0
|
|
20230704,160200,7997017895,3425,3425,3425,3425,21407
|
|
20230704,160100,7997017895,3425,3425,3425,3425,0
|
|
20230704,160000,7997017895,3425,3425,3425,3425,0
|
|
20230704,155900,7997017895,3425,3425,3425,3425,0
|
|
20230704,155800,7997017895,3425,3425,3425,3425,0
|
|
20230704,155700,7997017895,3425,3425,3425,3425,0
|
|
20230704,155600,7997017895,3425,3425,3425,3425,0
|
|
20230704,155500,7997017895,3425,3425,3425,3425,0
|
|
20230704,155400,7997017895,3425,3425,3425,3425,0
|
|
20230704,155300,7997017895,3425,3425,3425,3425,0
|
|
20230704,155200,7997017895,3425,3425,3425,3425,0
|
|
20230704,155100,7997017895,3425,3425,3425,3425,0
|
|
20230704,155000,7997017895,3425,3425,3425,3425,0
|
|
20230704,154900,7997017895,3425,3425,3425,3425,0
|
|
20230704,154800,7997017895,3425,3425,3425,3425,0
|
|
20230704,154700,7997017895,3425,3425,3425,3425,0
|
|
20230704,154600,7997017895,3425,3425,3425,3425,0
|
|
20230704,154500,7997017895,3425,3425,3425,3425,0
|
|
20230704,154400,7997017895,3425,3425,3425,3425,0
|
|
20230704,154300,7997017895,3425,3425,3425,3425,0
|
|
20230704,154200,7997017895,3425,3425,3425,3425,0
|
|
20230704,154100,7997017895,3425,3425,3425,3425,0
|
|
20230704,154000,7997017895,3425,3425,3425,3425,0
|
|
20230704,153900,7997017895,3425,3425,3425,3425,0
|
|
20230704,153800,7997017895,3425,3425,3425,3425,0
|
|
20230704,153700,7997017895,3425,3425,3425,3425,0
|
|
20230704,153600,7997017895,3425,3425,3425,3425,0
|
|
20230704,153500,7997017895,3425,3425,3425,3425,0
|
|
20230704,153400,7997017895,3425,3425,3425,3425,0
|
|
20230704,153300,7997017895,3425,3425,3425,3425,0
|
|
20230704,153200,7997017895,3425,3425,3425,3425,21407
|
|
20230704,153100,7997017895,3425,3425,3425,3425,0
|
|
20230704,153000,7997017895,3425,3425,3425,3425,21407
|
|
20230704,152900,7923698920,3425,3425,3425,3425,0
|
|
20230704,152800,7923698920,3425,3425,3425,3425,0
|
|
20230704,152700,7923698920,3425,3425,3425,3425,0
|
|
20230704,152600,7923698920,3425,3425,3425,3425,0
|
|
20230704,152500,7923698920,3425,3425,3425,3425,0
|
|
20230704,152400,7923698920,3425,3425,3425,3425,0
|
|
20230704,152300,7923698920,3425,3425,3425,3425,0
|
|
20230704,152200,7923698920,3425,3425,3425,3425,0
|
|
20230704,152100,7923698920,3425,3425,3425,3425,0
|
|
20230704,152000,7923698920,3425,3425,3425,3425,0
|
|
20230704,151900,7923698920,3425,3375,3425,3375,15876
|
|
20230704,151800,7869562075,3360,3360,3360,3360,34
|
|
20230704,151700,7869447835,3355,3360,3360,3355,758
|
|
20230704,151600,7866904735,3360,3380,3380,3360,899
|
|
20230704,151500,7863878345,3380,3395,3395,3380,1532
|
|
20230704,151400,7858695130,3395,3380,3405,3380,2759
|
|
20230704,151300,7849338980,3380,3380,3380,3380,281
|
|
20230704,151200,7848389200,3370,3350,3370,3350,623
|
|
20230704,151100,7846289770,3350,3370,3370,3350,1805
|
|
20230704,151000,7840235860,3350,3350,3375,3350,2204
|
|
20230704,150900,7832825710,3350,3355,3355,3350,561
|
|
20230704,150800,7830945645,3355,3370,3370,3350,1568
|
|
20230704,150700,7825688225,3370,3370,3370,3345,878
|
|
20230704,150600,7822734095,3350,3355,3355,3350,2000
|
|
20230704,150500,7816033100,3350,3355,3375,3350,2253
|
|
20230704,150400,7808484870,3380,3365,3380,3350,3186
|
|
20230704,150300,7797762570,3360,3360,3360,3360,131
|
|
20230704,150200,7797322410,3360,3345,3360,3345,399
|
|
20230704,150100,7795982730,3350,3350,3350,3350,200
|
|
20230704,150000,7795312730,3350,3355,3355,3350,401
|
|
20230704,145900,7793968870,3365,3365,3365,3345,352
|
|
20230704,145800,7792786390,3340,3350,3370,3340,1388
|
|
20230704,145700,7788144995,3350,3370,3370,3350,1041
|
|
20230704,145600,7784651685,3370,3355,3370,3350,319
|
|
20230704,145500,7783580780,3350,3370,3385,3350,1768
|
|
20230704,145400,7777645560,3345,3375,3375,3345,3726
|
|
20230704,145300,7765133320,3350,3365,3370,3350,6325
|
|
20230704,145200,7743911645,3365,3395,3400,3365,9387
|
|
20230704,145100,7712233810,3375,3390,3390,3375,1225
|
|
20230704,145000,7708094310,3390,3395,3395,3390,282
|
|
20230704,144900,7707137770,3400,3400,3400,3400,299
|
|
20230704,144800,7706121170,3400,3400,3400,3400,643
|
|
20230704,144700,7703934970,3400,3400,3400,3400,520
|
|
20230704,144600,7702166970,3415,3415,3415,3400,147
|
|
20230704,144500,7701665100,3400,3410,3420,3400,2422
|
|
20230704,144400,7693423990,3415,3395,3415,3395,3074
|
|
20230704,144300,7682972220,3370,3380,3380,3370,377
|
|
20230704,144200,7681700165,3375,3385,3385,3365,2461
|
|
20230704,144100,7673404450,3380,3385,3385,3375,345
|
|
20230704,144000,7672238525,3380,3395,3395,3380,1072
|
|
20230704,143900,7668603275,3395,3405,3405,3395,1811
|
|
20230704,143800,7662454900,3405,3395,3405,3395,29
|
|
20230704,143700,7662356405,3395,3405,3405,3395,94
|
|
20230704,143600,7662037215,3405,3405,3405,3405,6
|
|
20230704,143500,7662016785,3405,3405,3405,3405,440
|
|
20230704,143400,7660518585,3385,3405,3405,3380,771
|
|
20230704,143300,7657908735,3380,3385,3390,3380,148
|
|
20230704,143200,7657407560,3385,3390,3390,3380,511
|
|
20230704,143100,7655676715,3380,3390,3390,3380,103
|
|
20230704,143000,7655327915,3390,3415,3415,3385,1274
|
|
20230704,142900,7651006465,3415,3420,3420,3415,47
|
|
20230704,142800,7650845955,3415,3420,3420,3415,453
|
|
20230704,142700,7649298545,3420,3400,3425,3400,2076
|
|
20230704,142600,7642201080,3400,3400,3400,3395,345
|
|
20230704,142500,7641029465,3400,3400,3400,3400,119
|
|
20230704,142400,7640624865,3400,3410,3410,3400,274
|
|
20230704,142300,7639691190,3410,3395,3410,3395,1817
|
|
20230704,142200,7633522370,3395,3395,3395,3380,2338
|
|
20230704,142100,7625596510,3380,3400,3410,3380,1966
|
|
20230704,142000,7618938160,3395,3395,3400,3395,1008
|
|
20230704,141900,7615515390,3400,3420,3420,3400,2207
|
|
20230704,141800,7608006380,3420,3440,3440,3420,416
|
|
20230704,141700,7606581410,3440,3410,3440,3405,4690
|
|
20230704,141600,7590572940,3410,3410,3410,3400,177
|
|
20230704,141500,7589969490,3410,3400,3410,3400,1173
|
|
20230704,141400,7585979850,3400,3400,3400,3395,184
|
|
20230704,141300,7585354800,3400,3400,3400,3395,349
|
|
20230704,141200,7584169400,3400,3420,3420,3400,1515
|
|
20230704,141100,7579009605,3415,3445,3455,3415,4575
|
|
20230704,141000,7563298405,3435,3440,3460,3430,3864
|
|
20230704,140900,7549966130,3440,3415,3445,3415,965
|
|
20230704,140800,7546649645,3415,3415,3435,3415,673
|
|
20230704,140700,7544347690,3430,3435,3435,3400,2186
|
|
20230704,140600,7536870370,3435,3425,3435,3400,2456
|
|
20230704,140500,7528495650,3425,3465,3470,3405,4591
|
|
20230704,140400,7512709705,3465,3455,3485,3440,17977
|
|
20230704,140300,7450218300,3455,3440,3460,3430,13157
|
|
20230704,140200,7404779135,3440,3450,3450,3430,1430
|
|
20230704,140100,7399867715,3450,3430,3450,3430,2310
|
|
20230704,140000,7391926885,3430,3425,3430,3425,1371
|
|
20230704,135900,7387227185,3425,3420,3430,3400,1498
|
|
20230704,135800,7382095655,3395,3400,3425,3385,3645
|
|
20230704,135700,7369645080,3385,3405,3405,3385,2350
|
|
20230704,135600,7361666780,3420,3410,3420,3400,2287
|
|
20230704,135500,7353864665,3410,3405,3420,3400,1106
|
|
20230704,135400,7350090790,3405,3420,3435,3405,4555
|
|
20230704,135300,7334478025,3420,3415,3420,3400,3481
|
|
20230704,135200,7322593200,3415,3430,3430,3410,740
|
|
20230704,135100,7320068730,3435,3405,3435,3400,3748
|
|
20230704,135000,7307297375,3405,3390,3410,3390,5959
|
|
20230704,134900,7287034320,3405,3370,3405,3370,1816
|
|
20230704,134800,7280877945,3390,3390,3400,3355,4950
|
|
20230704,134700,7264190360,3370,3430,3430,3350,5742
|
|
20230704,134600,7244814555,3445,3355,3455,3355,36560
|
|
20230704,134500,7120156215,3340,3340,3340,3340,392
|
|
20230704,134400,7118846935,3350,3350,3350,3350,87
|
|
20230704,134300,7118555485,3350,3350,3350,3335,2688
|
|
20230704,134200,7109558105,3350,3360,3370,3350,2770
|
|
20230704,134100,7100266355,3365,3375,3375,3365,3
|
|
20230704,134000,7100256245,3375,3360,3375,3360,357
|
|
20230704,133900,7099051490,3360,3350,3360,3350,1301
|
|
20230704,133800,7094684565,3350,3350,3350,3350,677
|
|
20230704,133700,7092416615,3355,3355,3355,3355,0
|
|
20230704,133600,7092416615,3355,3355,3355,3325,1319
|
|
20230704,133500,7088024320,3350,3330,3350,3325,3289
|
|
20230704,133400,7077081810,3325,3340,3340,3325,2911
|
|
20230704,133300,7067389225,3335,3335,3335,3335,77
|
|
20230704,133200,7067132430,3355,3330,3355,3325,2608
|
|
20230704,133100,7058443300,3330,3355,3355,3325,3672
|
|
20230704,133000,7046195425,3345,3350,3350,3345,1945
|
|
20230704,132900,7039686095,3345,3350,3350,3340,3430
|
|
20230704,132800,7028212555,3370,3360,3375,3350,516
|
|
20230704,132700,7026480955,3360,3360,3360,3360,4
|
|
20230704,132600,7026467515,3375,3375,3375,3375,1
|
|
20230704,132500,7026464140,3375,3375,3375,3375,606
|
|
20230704,132400,7024418890,3375,3340,3375,3340,1485
|
|
20230704,132300,7019421245,3345,3370,3370,3335,4816
|
|
20230704,132200,7003320705,3365,3375,3380,3365,789
|
|
20230704,132100,7000658535,3375,3370,3380,3370,69
|
|
20230704,132000,7000425930,3370,3375,3380,3370,642
|
|
20230704,131900,6998258810,3375,3380,3380,3340,2605
|
|
20230704,131800,6989520965,3385,3365,3385,3360,186
|
|
20230704,131700,6988895660,3370,3370,3370,3365,191
|
|
20230704,131600,6988252500,3385,3385,3385,3360,600
|
|
20230704,131500,6986232090,3360,3380,3390,3360,1778
|
|
20230704,131400,6980236905,3380,3395,3395,3380,1729
|
|
20230704,131300,6974379640,3395,3405,3405,3390,287
|
|
20230704,131200,6973404385,3380,3365,3400,3365,4271
|
|
20230704,131100,6958931320,3365,3380,3380,3365,858
|
|
20230704,131000,6956036765,3385,3365,3385,3365,3080
|
|
20230704,130900,6945641705,3385,3375,3385,3350,1793
|
|
20230704,130800,6939621775,3355,3355,3405,3340,8274
|
|
20230704,130700,6911780710,3355,3445,3445,3340,31052
|
|
20230704,130600,6806703190,3445,3390,3450,3390,25698
|
|
20230704,130500,6718597525,3395,3385,3395,3380,4003
|
|
20230704,130400,6705037315,3380,3375,3385,3370,2597
|
|
20230704,130300,6696270015,3375,3375,3375,3355,2226
|
|
20230704,130200,6688791265,3380,3375,3380,3375,1018
|
|
20230704,130100,6685352900,3355,3380,3380,3355,1295
|
|
20230704,130000,6680998555,3385,3385,3385,3380,1330
|
|
20230704,125900,6676497010,3385,3385,3385,3370,1211
|
|
20230704,125800,6672400295,3365,3365,3385,3365,4433
|
|
20230704,125700,6657458350,3370,3365,3370,3360,191
|
|
20230704,125600,6656816085,3365,3365,3365,3365,836
|
|
20230704,125500,6654002945,3370,3335,3370,3335,3544
|
|
20230704,125400,6642096950,3335,3355,3355,3330,1086
|
|
20230704,125300,6638478775,3330,3330,3355,3330,959
|
|
20230704,125200,6635284700,3330,3340,3340,3330,566
|
|
20230704,125100,6633398170,3350,3340,3350,3335,164
|
|
20230704,125000,6632850310,3340,3320,3360,3320,2004
|
|
20230704,124900,6626136860,3320,3355,3365,3310,7240
|
|
20230704,124800,6602036860,3350,3410,3410,3345,2580
|
|
20230704,124700,6593359960,3410,3345,3420,3345,8298
|
|
20230704,124600,6565283230,3345,3355,3355,3345,518
|
|
20230704,124500,6563547425,3350,3355,3375,3350,1169
|
|
20230704,124400,6559623335,3375,3340,3375,3335,1723
|
|
20230704,124300,6553854365,3340,3355,3355,3340,1789
|
|
20230704,124200,6547877965,3355,3345,3355,3330,2495
|
|
20230704,124100,6539544905,3340,3365,3380,3340,5347
|
|
20230704,124000,6521627885,3380,3335,3390,3335,6641
|
|
20230704,123900,6499239820,3345,3350,3350,3330,1373
|
|
20230704,123800,6494658690,3335,3345,3360,3335,2585
|
|
20230704,123700,6486008055,3340,3325,3340,3300,13502
|
|
20230704,123600,6441393310,3345,3340,3355,3320,439
|
|
20230704,123500,6439930580,3360,3360,3360,3340,1168
|
|
20230704,123400,6436016340,3365,3335,3370,3335,2108
|
|
20230704,123300,6428959795,3350,3320,3380,3320,5494
|
|
20230704,123200,6410520590,3320,3315,3320,3300,1993
|
|
20230704,123100,6403932175,3320,3320,3335,3300,3303
|
|
20230704,123000,6392995110,3300,3350,3355,3300,7289
|
|
20230704,122900,6368831680,3355,3335,3365,3335,8651
|
|
20230704,122800,6339881905,3335,3355,3355,3310,9010
|
|
20230704,122700,6309913040,3340,3415,3440,3340,23930
|
|
20230704,122600,6229108790,3420,3340,3440,3335,54077
|
|
20230704,122500,6045573845,3335,3280,3360,3280,6282
|
|
20230704,122400,6024678875,3290,3285,3295,3280,1373
|
|
20230704,122300,6020172960,3295,3295,3300,3275,3225
|
|
20230704,122200,6009579340,3285,3300,3310,3275,5432
|
|
20230704,122100,5991701585,3300,3315,3320,3295,7591
|
|
20230704,122000,5966633450,3315,3335,3400,3290,37478
|
|
20230704,121900,5840465060,3335,3280,3335,3265,20289
|
|
20230704,121800,5773694415,3275,3290,3290,3250,7364
|
|
20230704,121700,5749614305,3300,3300,3300,3285,1388
|
|
20230704,121600,5745045875,3285,3255,3300,3255,4343
|
|
20230704,121500,5730776435,3255,3270,3295,3240,8919
|
|
20230704,121400,5701706595,3270,3270,3290,3255,7021
|
|
20230704,121300,5678756790,3270,3325,3325,3265,5218
|
|
20230704,121200,5661613225,3305,3310,3325,3285,9212
|
|
20230704,121100,5631236225,3295,3295,3320,3250,30098
|
|
20230704,121000,5532213360,3295,3330,3340,3295,26901
|
|
20230704,120900,5443185070,3340,3350,3350,3320,17507
|
|
20230704,120800,5384839315,3355,3370,3400,3335,13762
|
|
20230704,120700,5338493490,3395,3355,3415,3330,38358
|
|
20230704,120600,5208774260,3355,3315,3355,3315,8387
|
|
20230704,120500,5180837840,3315,3315,3315,3315,0
|
|
20230704,120400,5180837840,3315,3335,3350,3315,12840
|
|
20230704,120300,5138168565,3355,3325,3365,3325,18005
|
|
20230704,120200,5078112645,3325,3430,3440,3315,48853
|
|
20230704,120100,4914458205,3440,3415,3445,3395,8046
|
|
20230704,120000,4886933755,3390,3400,3430,3365,23506
|
|
20230704,115900,4806976975,3400,3490,3500,3360,49706
|
|
20230704,115800,4636629340,3490,3435,3500,3435,27211
|
|
20230704,115700,4542123910,3450,3430,3465,3410,20525
|
|
20230704,115600,4471560490,3430,3460,3480,3405,33901
|
|
20230704,115500,4355169815,3460,3475,3505,3445,26469
|
|
20230704,115400,4263356675,3475,3530,3550,3450,66891
|
|
20230704,115300,4029047135,3525,3495,3530,3455,55939
|
|
20230704,115200,3833849480,3515,3550,3560,3485,38947
|
|
20230704,115100,3696685345,3545,3520,3575,3485,52849
|
|
20230704,115000,3510013070,3520,3550,3595,3480,72228
|
|
20230704,114900,3255572045,3545,3590,3600,3530,57733
|
|
20230704,114800,3049896170,3590,3585,3640,3550,107499
|
|
20230704,114700,2663106165,3585,3680,3700,3555,146674
|
|
20230704,114600,2128444855,3710,3710,3710,3710,0
|
|
20230704,114500,2128444855,3710,3610,3720,3590,88826
|
|
20230704,114400,1801167775,3610,3420,3670,3370,243813
|
|
20230704,114300,928817115,3430,3490,3535,3375,101441
|
|
20230704,114200,580466510,3490,3385,3490,3375,34796
|
|
20230704,114100,461447390,3305,3305,3305,3305,0
|
|
20230704,114000,461447390,3305,3205,3305,3185,15412
|
|
20230704,113900,411304000,3200,3190,3200,3190,2128
|
|
20230704,113800,404495190,3185,3185,3185,3185,4233
|
|
20230704,113700,391013085,3180,3185,3185,3170,422
|
|
20230704,113600,389673150,3165,3165,3165,3165,99
|
|
20230704,113500,389359815,3165,3165,3165,3165,1
|
|
20230704,113400,389356650,3155,3155,3165,3135,3095
|
|
20230704,113300,379574580,3155,3130,3155,3120,1380
|
|
20230704,113200,375228720,3130,3130,3130,3130,3
|
|
20230704,113100,375219330,3130,3130,3130,3130,0
|
|
20230704,113000,375219330,3130,3120,3130,3120,101
|
|
20230704,112900,374904200,3135,3135,3135,3135,940
|
|
20230704,112800,371957300,3135,3135,3135,3135,0
|
|
20230704,112700,371957300,3135,3135,3135,3135,3
|
|
20230704,112600,371947895,3140,3145,3145,3140,167
|
|
20230704,112500,371423015,3140,3135,3140,3135,268
|
|
20230704,112400,370582685,3120,3120,3120,3120,0
|
|
20230704,112300,370582685,3120,3120,3120,3120,0
|
|
20230704,112200,370582685,3120,3120,3120,3120,0
|
|
20230704,112100,370582685,3120,3120,3120,3120,0
|
|
20230704,112000,370582685,3120,3145,3145,3120,1063
|
|
20230704,111900,367241125,3140,3140,3140,3140,800
|
|
20230704,111800,364729125,3150,3150,3150,3150,0
|
|
20230704,111700,364729125,3150,3150,3150,3150,0
|
|
20230704,111600,364729125,3150,3150,3150,3150,0
|
|
20230704,111500,364729125,3150,3115,3150,3115,4305
|
|
20230704,111400,351185515,3115,3100,3115,3100,1024
|
|
20230704,111300,348011100,3115,3115,3115,3115,42
|
|
20230704,111200,347880270,3110,3110,3110,3110,500
|
|
20230704,111100,346325270,3115,3105,3115,3105,48
|
|
20230704,111000,346175785,3110,3110,3110,3110,25
|
|
20230704,110900,346098035,3110,3110,3110,3110,50
|
|
20230704,110800,345942535,3110,3110,3110,3110,10
|
|
20230704,110700,345911435,3100,3100,3100,3100,0
|
|
20230704,110600,345911435,3100,3100,3100,3100,0
|
|
20230704,110500,345911435,3100,3100,3100,3100,0
|
|
20230704,110400,345911435,3100,3100,3100,3100,20
|
|
20230704,110300,345849435,3075,3075,3075,3075,0
|
|
20230704,110200,345849435,3075,3105,3105,3075,586
|
|
20230704,110100,344039385,3105,3080,3110,3080,3022
|
|
20230704,110000,334668165,3080,3080,3080,3080,0
|
|
20230704,105900,334668165,3080,3080,3080,3080,1
|
|
20230704,105800,334665085,3075,3075,3075,3075,0
|
|
20230704,105700,334665085,3075,3080,3080,3075,23
|
|
20230704,105600,334594310,3075,3075,3075,3075,1
|
|
20230704,105500,334591235,3075,3080,3080,3075,2
|
|
20230704,105400,334585080,3075,3075,3075,3075,42
|
|
20230704,105300,334455930,3075,3075,3075,3075,1
|
|
20230704,105200,334452855,3055,3055,3055,3055,0
|
|
20230704,105100,334452855,3055,3055,3055,3055,0
|
|
20230704,105000,334452855,3055,3055,3055,3055,0
|
|
20230704,104900,334452855,3055,3075,3075,3055,83
|
|
20230704,104800,334198190,3075,3075,3075,3075,0
|
|
20230704,104700,334198190,3075,3075,3075,3075,17
|
|
20230704,104600,334145915,3075,3075,3075,3075,57
|
|
20230704,104500,333970640,3075,3075,3075,3075,426
|
|
20230704,104400,332660690,3075,3070,3075,3070,1145
|
|
20230704,104300,329140540,3070,3070,3070,3070,170
|
|
20230704,104200,328618640,3055,3055,3055,3055,0
|
|
20230704,104100,328618640,3055,3055,3055,3055,1005
|
|
20230704,104000,325548365,3035,3035,3035,3035,0
|
|
20230704,103900,325548365,3035,3030,3035,3030,63
|
|
20230704,103800,325357165,3050,3025,3050,3025,1568
|
|
20230704,103700,320583015,3030,3030,3030,3030,1844
|
|
20230704,103600,314995695,3035,3030,3035,3030,154
|
|
20230704,103500,314529050,3025,3025,3025,3025,0
|
|
20230704,103400,314529050,3025,3025,3025,3025,0
|
|
20230704,103300,314529050,3025,3025,3025,3025,23
|
|
20230704,103200,314459475,3030,3025,3030,3025,60
|
|
20230704,103100,314277810,3035,3035,3035,3035,0
|
|
20230704,103000,314277810,3035,3025,3035,3025,755
|
|
20230704,102900,311988160,3025,3025,3025,3025,0
|
|
20230704,102800,311988160,3025,3010,3025,3010,505
|
|
20230704,102700,310460775,3010,3010,3010,3010,0
|
|
20230704,102600,310460775,3010,3010,3010,3010,4
|
|
20230704,102500,310448735,3010,3015,3015,3010,619
|
|
20230704,102400,308585095,3015,3015,3015,3015,1000
|
|
20230704,102300,305570095,3015,3015,3015,3015,0
|
|
20230704,102200,305570095,3015,3030,3030,3015,409
|
|
20230704,102100,304330855,3030,3030,3030,3010,1449
|
|
20230704,102000,299958500,3030,3030,3030,3030,0
|
|
20230704,101900,299958500,3030,3030,3035,3030,140
|
|
20230704,101800,299534280,3015,3030,3030,3015,3532
|
|
20230704,101700,288878810,3030,3030,3030,3030,0
|
|
20230704,101600,288878810,3030,3025,3030,3020,1010
|
|
20230704,101500,285826005,3025,3025,3025,3025,0
|
|
20230704,101400,285826005,3025,3030,3030,3025,166
|
|
20230704,101300,285323355,3030,3030,3030,3030,0
|
|
20230704,101200,285323355,3030,3030,3030,3030,4
|
|
20230704,101100,285311235,3030,3030,3030,3030,0
|
|
20230704,101000,285311235,3030,3030,3030,3030,0
|
|
20230704,100900,285311235,3030,3030,3030,3030,0
|
|
20230704,100800,285311235,3030,3030,3030,3030,0
|
|
20230704,100700,285311235,3030,3030,3030,3030,0
|
|
20230704,100600,285311235,3030,3030,3030,3030,0
|
|
20230704,100500,285311235,3030,3030,3030,3030,10
|
|
20230704,100400,285280935,3040,3040,3040,3040,0
|
|
20230704,100300,285280935,3040,3040,3040,3040,10
|
|
20230704,100200,285250535,3020,3020,3020,3020,3
|
|
20230704,100100,285241475,3010,3020,3020,3010,1661
|
|
20230704,100000,280241110,3025,3025,3025,3025,172
|
|
20230704,095900,279720810,3020,3020,3025,3020,845
|
|
20230704,095800,277168170,3020,3025,3025,3010,2880
|
|
20230704,095700,268491000,3025,3030,3030,3015,2064
|
|
20230704,095600,262262135,3030,3030,3030,3030,0
|
|
20230704,095500,262262135,3030,3030,3030,3030,29
|
|
20230704,095400,262174265,3025,3050,3050,3020,5006
|
|
20230704,095300,247005765,3050,3050,3050,3050,0
|
|
20230704,095200,247005765,3050,3050,3050,3050,0
|
|
20230704,095100,247005765,3050,3070,3070,3050,2
|
|
20230704,095000,246999645,3045,3060,3065,3045,3076
|
|
20230704,094900,237616040,3060,3060,3060,3060,100
|
|
20230704,094800,237310040,3060,3065,3065,3060,1283
|
|
20230704,094700,233379645,3065,3060,3065,3055,665
|
|
20230704,094600,231344705,3070,3055,3070,3055,1031
|
|
20230704,094500,228181830,3050,3050,3050,3050,469
|
|
20230704,094400,226751380,3050,3050,3050,3050,479
|
|
20230704,094300,225290430,3050,3050,3050,3050,74
|
|
20230704,094200,225064730,3050,3050,3050,3050,10
|
|
20230704,094100,225034230,3045,3045,3045,3045,361
|
|
20230704,094000,223934985,3045,3035,3045,3030,100
|
|
20230704,093900,223631570,3035,3035,3035,3035,397
|
|
20230704,093800,222426675,3030,3030,3035,3030,209
|
|
20230704,093700,221793395,3035,3035,3035,3035,150
|
|
20230704,093600,221338145,3025,3035,3035,3025,2627
|
|
20230704,093500,213391420,3035,3030,3035,3030,620
|
|
20230704,093400,211512780,3045,3035,3045,3035,282
|
|
20230704,093300,210656205,3035,3040,3045,3035,918
|
|
20230704,093200,207868495,3035,3035,3045,3035,544
|
|
20230704,093100,206217435,3035,3030,3035,3030,187
|
|
20230704,093000,205650020,3030,3035,3035,3025,521
|
|
20230704,092900,204073365,3030,3040,3040,3030,206
|
|
20230704,092800,203448435,3040,3025,3040,3025,364
|
|
20230704,092700,202342160,3025,3025,3045,3025,1642
|
|
20230704,092600,197348625,3015,3015,3035,3010,1939
|
|
20230704,092500,191480510,3040,3005,3040,3000,35503
|
|
20230704,092400,84632440,2930,2930,2930,2930,0
|
|
20230704,092300,84632440,2930,3105,3105,2930,12627
|
|
20230704,092200,46164805,3110,3135,3135,3110,3147
|
|
20230704,092100,36344745,3140,3135,3140,3135,675
|
|
20230704,092000,34225620,3140,3140,3140,3140,0
|
|
20230704,091900,34225620,3140,3140,3140,3140,7
|
|
20230704,091800,34203640,3140,3140,3140,3140,188
|
|
20230704,091700,33613320,3135,3135,3135,3135,0
|
|
20230704,091600,33613320,3135,3145,3145,3135,357
|
|
20230704,091500,32493705,3150,3145,3150,3145,120
|
|
20230704,091400,32116300,3150,3150,3150,3150,1003
|
|
20230704,091300,28956850,3150,3155,3155,3150,525
|
|
20230704,091200,27300540,3155,3160,3160,3155,1618
|
|
20230704,091100,22193190,3160,3175,3175,3160,906
|
|
20230704,091000,19318595,3175,3175,3175,3175,1100
|
|
20230704,090900,15826095,3175,3180,3180,3175,804
|
|
20230704,090800,13270895,3180,3180,3215,3180,852
|
|
20230704,090700,10559695,3175,3175,3175,3175,29
|
|
20230704,090600,10467620,3180,3175,3180,3175,660
|
|
20230704,090500,8368870,3175,3180,3180,3175,65
|
|
20230704,090400,8162340,3180,3180,3180,3180,31
|
|
20230704,090300,8063760,3175,3175,3175,3175,12
|
|
20230704,090200,8025660,3170,3170,3170,3170,0
|
|
20230704,090100,8025660,3170,3170,3170,3170,387
|
|
20230704,090000,6798870,3180,3170,3180,3170,2143
|