645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194200,19464645310,3980,3980,3980,3980,61011
|
|
20230705,194100,19464645310,3980,3980,3980,3980,0
|
|
20230705,194000,19464645310,3980,3980,3980,3980,0
|
|
20230705,193900,19464645310,3980,3980,3980,3980,0
|
|
20230705,193800,19464645310,3980,3980,3980,3980,0
|
|
20230705,193700,19464645310,3980,3980,3980,3980,0
|
|
20230705,193600,19464645310,3980,3980,3980,3980,0
|
|
20230705,193500,19464645310,3980,3980,3980,3980,0
|
|
20230705,193400,19464645310,3980,3980,3980,3980,0
|
|
20230705,193300,19464645310,3980,3980,3980,3980,0
|
|
20230705,193200,19464645310,3980,3980,3980,3980,0
|
|
20230705,193100,19464645310,3980,3980,3980,3980,0
|
|
20230705,193000,19464645310,3980,3980,3980,3980,0
|
|
20230705,192900,19464645310,3980,3980,3980,3980,0
|
|
20230705,192800,19464645310,3980,3980,3980,3980,0
|
|
20230705,192700,19464645310,3980,3980,3980,3980,0
|
|
20230705,192600,19464645310,3980,3980,3980,3980,0
|
|
20230705,192500,19464645310,3980,3980,3980,3980,0
|
|
20230705,192400,19464645310,3980,3980,3980,3980,0
|
|
20230705,192300,19464645310,3980,3980,3980,3980,0
|
|
20230705,192200,19464645310,3980,3980,3980,3980,0
|
|
20230705,192100,19464645310,3980,3980,3980,3980,0
|
|
20230705,192000,19464645310,3980,3980,3980,3980,0
|
|
20230705,191900,19464645310,3980,3980,3980,3980,0
|
|
20230705,191800,19464645310,3980,3980,3980,3980,0
|
|
20230705,191700,19464645310,3980,3980,3980,3980,0
|
|
20230705,191600,19464645310,3980,3980,3980,3980,0
|
|
20230705,191500,19464645310,3980,3980,3980,3980,0
|
|
20230705,191400,19464645310,3980,3980,3980,3980,0
|
|
20230705,191300,19464645310,3980,3980,3980,3980,0
|
|
20230705,191200,19464645310,3980,3980,3980,3980,61011
|
|
20230705,191100,19464645310,3980,3980,3980,3980,0
|
|
20230705,191000,19464645310,3980,3980,3980,3980,0
|
|
20230705,190900,19464645310,3980,3980,3980,3980,0
|
|
20230705,190800,19464645310,3980,3980,3980,3980,0
|
|
20230705,190700,19464645310,3980,3980,3980,3980,0
|
|
20230705,190600,19464645310,3980,3980,3980,3980,0
|
|
20230705,190500,19464645310,3980,3980,3980,3980,0
|
|
20230705,190400,19464645310,3980,3980,3980,3980,0
|
|
20230705,190300,19464645310,3980,3980,3980,3980,0
|
|
20230705,190200,19464645310,3980,3980,3980,3980,0
|
|
20230705,190100,19464645310,3980,3980,3980,3980,0
|
|
20230705,190000,19464645310,3980,3980,3980,3980,0
|
|
20230705,185900,19464645310,3980,3980,3980,3980,0
|
|
20230705,185800,19464645310,3980,3980,3980,3980,0
|
|
20230705,185700,19464645310,3980,3980,3980,3980,0
|
|
20230705,185600,19464645310,3980,3980,3980,3980,0
|
|
20230705,185500,19464645310,3980,3980,3980,3980,0
|
|
20230705,185400,19464645310,3980,3980,3980,3980,0
|
|
20230705,185300,19464645310,3980,3980,3980,3980,0
|
|
20230705,185200,19464645310,3980,3980,3980,3980,0
|
|
20230705,185100,19464645310,3980,3980,3980,3980,0
|
|
20230705,185000,19464645310,3980,3980,3980,3980,0
|
|
20230705,184900,19464645310,3980,3980,3980,3980,0
|
|
20230705,184800,19464645310,3980,3980,3980,3980,0
|
|
20230705,184700,19464645310,3980,3980,3980,3980,0
|
|
20230705,184600,19464645310,3980,3980,3980,3980,0
|
|
20230705,184500,19464645310,3980,3980,3980,3980,0
|
|
20230705,184400,19464645310,3980,3980,3980,3980,0
|
|
20230705,184300,19464645310,3980,3980,3980,3980,0
|
|
20230705,184200,19464645310,3980,3980,3980,3980,61011
|
|
20230705,184100,19464645310,3980,3980,3980,3980,0
|
|
20230705,184000,19464645310,3980,3980,3980,3980,0
|
|
20230705,183900,19464645310,3980,3980,3980,3980,0
|
|
20230705,183800,19464645310,3980,3980,3980,3980,0
|
|
20230705,183700,19464645310,3980,3980,3980,3980,0
|
|
20230705,183600,19464645310,3980,3980,3980,3980,0
|
|
20230705,183500,19464645310,3980,3980,3980,3980,0
|
|
20230705,183400,19464645310,3980,3980,3980,3980,0
|
|
20230705,183300,19464645310,3980,3980,3980,3980,0
|
|
20230705,183200,19464645310,3980,3980,3980,3980,0
|
|
20230705,183100,19464645310,3980,3980,3980,3980,0
|
|
20230705,183000,19464645310,3980,3980,3980,3980,0
|
|
20230705,182900,19464645310,3980,3980,3980,3980,0
|
|
20230705,182800,19464645310,3980,3980,3980,3980,0
|
|
20230705,182700,19464645310,3980,3980,3980,3980,0
|
|
20230705,182600,19464645310,3980,3980,3980,3980,0
|
|
20230705,182500,19464645310,3980,3980,3980,3980,0
|
|
20230705,182400,19464645310,3980,3980,3980,3980,0
|
|
20230705,182300,19464645310,3980,3980,3980,3980,0
|
|
20230705,182200,19464645310,3980,3980,3980,3980,0
|
|
20230705,182100,19464645310,3980,3980,3980,3980,0
|
|
20230705,182000,19464645310,3980,3980,3980,3980,0
|
|
20230705,181900,19464645310,3980,3980,3980,3980,0
|
|
20230705,181800,19464645310,3980,3980,3980,3980,0
|
|
20230705,181700,19464645310,3980,3980,3980,3980,0
|
|
20230705,181600,19464645310,3980,3980,3980,3980,0
|
|
20230705,181500,19464645310,3980,3980,3980,3980,0
|
|
20230705,181400,19464645310,3980,3980,3980,3980,0
|
|
20230705,181300,19464645310,3980,3980,3980,3980,0
|
|
20230705,181200,19464645310,3980,3980,3980,3980,61011
|
|
20230705,181100,19464645310,3980,3980,3980,3980,0
|
|
20230705,181000,19464645310,3980,3980,3980,3980,0
|
|
20230705,180900,19464645310,3980,3980,3980,3980,0
|
|
20230705,180800,19464645310,3980,3980,3980,3980,0
|
|
20230705,180700,19464645310,3980,3980,3980,3980,0
|
|
20230705,180600,19464645310,3980,3980,3980,3980,0
|
|
20230705,180500,19464645310,3980,3980,3980,3980,0
|
|
20230705,180400,19464645310,3980,3980,3980,3980,0
|
|
20230705,180300,19464645310,3980,3980,3980,3980,0
|
|
20230705,180200,19464645310,3980,3980,3980,3980,0
|
|
20230705,180100,19464645310,3980,3980,3980,3980,0
|
|
20230705,180000,19464645310,3980,3980,3980,3980,0
|
|
20230705,175900,19464645310,3980,3980,3980,3980,0
|
|
20230705,175800,19464645310,3980,3980,3980,3980,0
|
|
20230705,175700,19464645310,3980,3980,3980,3980,0
|
|
20230705,175600,19464645310,3980,3980,3980,3980,0
|
|
20230705,175500,19464645310,3980,3980,3980,3980,0
|
|
20230705,175400,19464645310,3980,3980,3980,3980,0
|
|
20230705,175300,19464645310,3980,3980,3980,3980,0
|
|
20230705,175200,19464645310,3980,3980,3980,3980,0
|
|
20230705,175100,19464645310,3980,3980,3980,3980,0
|
|
20230705,175000,19464645310,3980,3980,3980,3980,0
|
|
20230705,174900,19464645310,3980,3980,3980,3980,0
|
|
20230705,174800,19464645310,3980,3980,3980,3980,0
|
|
20230705,174700,19464645310,3980,3980,3980,3980,0
|
|
20230705,174600,19464645310,3980,3980,3980,3980,0
|
|
20230705,174500,19464645310,3980,3980,3980,3980,0
|
|
20230705,174400,19464645310,3980,3980,3980,3980,0
|
|
20230705,174300,19464645310,3980,3980,3980,3980,0
|
|
20230705,174200,19464645310,3980,3980,3980,3980,61011
|
|
20230705,174100,19464645310,3980,3980,3980,3980,0
|
|
20230705,174000,19464645310,3980,3980,3980,3980,0
|
|
20230705,173900,19464645310,3980,3980,3980,3980,0
|
|
20230705,173800,19464645310,3980,3980,3980,3980,0
|
|
20230705,173700,19464645310,3980,3980,3980,3980,0
|
|
20230705,173600,19464645310,3980,3980,3980,3980,0
|
|
20230705,173500,19464645310,3980,3980,3980,3980,0
|
|
20230705,173400,19464645310,3980,3980,3980,3980,0
|
|
20230705,173300,19464645310,3980,3980,3980,3980,0
|
|
20230705,173200,19464645310,3980,3980,3980,3980,0
|
|
20230705,173100,19464645310,3980,3980,3980,3980,0
|
|
20230705,173000,19464645310,3980,3980,3980,3980,0
|
|
20230705,172900,19464645310,3980,3980,3980,3980,0
|
|
20230705,172800,19464645310,3980,3980,3980,3980,0
|
|
20230705,172700,19464645310,3980,3980,3980,3980,0
|
|
20230705,172600,19464645310,3980,3980,3980,3980,0
|
|
20230705,172500,19464645310,3980,3980,3980,3980,0
|
|
20230705,172400,19464645310,3980,3980,3980,3980,0
|
|
20230705,172300,19464645310,3980,3980,3980,3980,0
|
|
20230705,172200,19464645310,3980,3980,3980,3980,0
|
|
20230705,172100,19464645310,3980,3980,3980,3980,0
|
|
20230705,172000,19464645310,3980,3980,3980,3980,0
|
|
20230705,171900,19464645310,3980,3980,3980,3980,0
|
|
20230705,171800,19464645310,3980,3980,3980,3980,0
|
|
20230705,171700,19464645310,3980,3980,3980,3980,0
|
|
20230705,171600,19464645310,3980,3980,3980,3980,0
|
|
20230705,171500,19464645310,3980,3980,3980,3980,0
|
|
20230705,171400,19464645310,3980,3980,3980,3980,0
|
|
20230705,171300,19464645310,3980,3980,3980,3980,0
|
|
20230705,171200,19464645310,3980,3980,3980,3980,61011
|
|
20230705,171100,19464645310,3980,3980,3980,3980,0
|
|
20230705,171000,19464645310,3980,3980,3980,3980,0
|
|
20230705,170900,19464645310,3980,3980,3980,3980,0
|
|
20230705,170800,19464645310,3980,3980,3980,3980,0
|
|
20230705,170700,19464645310,3980,3980,3980,3980,0
|
|
20230705,170600,19464645310,3980,3980,3980,3980,0
|
|
20230705,170500,19464645310,3980,3980,3980,3980,0
|
|
20230705,170400,19464645310,3980,3980,3980,3980,0
|
|
20230705,170300,19464645310,3980,3980,3980,3980,0
|
|
20230705,170200,19464645310,3980,3980,3980,3980,0
|
|
20230705,170100,19464645310,3980,3980,3980,3980,0
|
|
20230705,170000,19464645310,3980,3980,3980,3980,0
|
|
20230705,165900,19464645310,3980,3980,3980,3980,0
|
|
20230705,165800,19464645310,3980,3980,3980,3980,0
|
|
20230705,165700,19464645310,3980,3980,3980,3980,0
|
|
20230705,165600,19464645310,3980,3980,3980,3980,0
|
|
20230705,165500,19464645310,3980,3980,3980,3980,0
|
|
20230705,165400,19464645310,3980,3980,3980,3980,0
|
|
20230705,165300,19464645310,3980,3980,3980,3980,0
|
|
20230705,165200,19464645310,3980,3980,3980,3980,0
|
|
20230705,165100,19464645310,3980,3980,3980,3980,0
|
|
20230705,165000,19464645310,3980,3980,3980,3980,0
|
|
20230705,164900,19464645310,3980,3980,3980,3980,0
|
|
20230705,164800,19464645310,3980,3980,3980,3980,0
|
|
20230705,164700,19464645310,3980,3980,3980,3980,0
|
|
20230705,164600,19464645310,3980,3980,3980,3980,0
|
|
20230705,164500,19464645310,3980,3980,3980,3980,0
|
|
20230705,164400,19464645310,3980,3980,3980,3980,0
|
|
20230705,164300,19464645310,3980,3980,3980,3980,0
|
|
20230705,164200,19464645310,3980,3980,3980,3980,61011
|
|
20230705,164100,19464645310,3980,3980,3980,3980,0
|
|
20230705,164000,19464645310,3980,3980,3980,3980,0
|
|
20230705,163900,19464645310,3980,3980,3980,3980,0
|
|
20230705,163800,19464645310,3980,3980,3980,3980,0
|
|
20230705,163700,19464645310,3980,3980,3980,3980,0
|
|
20230705,163600,19464645310,3980,3980,3980,3980,0
|
|
20230705,163500,19464645310,3980,3980,3980,3980,0
|
|
20230705,163400,19464645310,3980,3980,3980,3980,0
|
|
20230705,163300,19464645310,3980,3980,3980,3980,0
|
|
20230705,163200,19464645310,3980,3980,3980,3980,0
|
|
20230705,163100,19464645310,3980,3980,3980,3980,0
|
|
20230705,163000,19464645310,3980,3980,3980,3980,0
|
|
20230705,162900,19464645310,3980,3980,3980,3980,0
|
|
20230705,162800,19464645310,3980,3980,3980,3980,0
|
|
20230705,162700,19464645310,3980,3980,3980,3980,0
|
|
20230705,162600,19464645310,3980,3980,3980,3980,0
|
|
20230705,162500,19464645310,3980,3980,3980,3980,0
|
|
20230705,162400,19464645310,3980,3980,3980,3980,0
|
|
20230705,162300,19464645310,3980,3980,3980,3980,0
|
|
20230705,162200,19464645310,3980,3980,3980,3980,0
|
|
20230705,162100,19464645310,3980,3980,3980,3980,0
|
|
20230705,162000,19464645310,3980,3980,3980,3980,0
|
|
20230705,161900,19464645310,3980,3980,3980,3980,0
|
|
20230705,161800,19464645310,3980,3980,3980,3980,0
|
|
20230705,161700,19464645310,3980,3980,3980,3980,0
|
|
20230705,161600,19464645310,3980,3980,3980,3980,0
|
|
20230705,161500,19464645310,3980,3980,3980,3980,0
|
|
20230705,161400,19464645310,3980,3980,3980,3980,0
|
|
20230705,161300,19464645310,3980,3980,3980,3980,0
|
|
20230705,161200,19464645310,3980,3980,3980,3980,61011
|
|
20230705,161100,19464645310,3980,3980,3980,3980,0
|
|
20230705,161000,19464645310,3980,3980,3980,3980,0
|
|
20230705,160900,19464645310,3980,3980,3980,3980,0
|
|
20230705,160800,19464645310,3980,3980,3980,3980,0
|
|
20230705,160700,19464645310,3980,3980,3980,3980,0
|
|
20230705,160600,19464645310,3980,3980,3980,3980,0
|
|
20230705,160500,19464645310,3980,3980,3980,3980,0
|
|
20230705,160400,19464645310,3980,3980,3980,3980,0
|
|
20230705,160300,19464645310,3980,3980,3980,3980,0
|
|
20230705,160200,19464645310,3980,3980,3980,3980,0
|
|
20230705,160100,19464645310,3980,3980,3980,3980,0
|
|
20230705,160000,19464645310,3980,3980,3980,3980,0
|
|
20230705,155900,19464645310,3980,3980,3980,3980,0
|
|
20230705,155800,19464645310,3980,3980,3980,3980,0
|
|
20230705,155700,19464645310,3980,3980,3980,3980,0
|
|
20230705,155600,19464645310,3980,3980,3980,3980,0
|
|
20230705,155500,19464645310,3980,3980,3980,3980,0
|
|
20230705,155400,19464645310,3980,3980,3980,3980,0
|
|
20230705,155300,19464645310,3980,3980,3980,3980,0
|
|
20230705,155200,19464645310,3980,3980,3980,3980,0
|
|
20230705,155100,19464645310,3980,3980,3980,3980,0
|
|
20230705,155000,19464645310,3980,3980,3980,3980,0
|
|
20230705,154900,19464645310,3980,3980,3980,3980,0
|
|
20230705,154800,19464645310,3980,3980,3980,3980,0
|
|
20230705,154700,19464645310,3980,3980,3980,3980,0
|
|
20230705,154600,19464645310,3980,3980,3980,3980,0
|
|
20230705,154500,19464645310,3980,3980,3980,3980,0
|
|
20230705,154400,19464645310,3980,3980,3980,3980,0
|
|
20230705,154300,19464645310,3980,3980,3980,3980,0
|
|
20230705,154200,19464645310,3980,3980,3980,3980,61011
|
|
20230705,154100,19464645310,3980,3980,3980,3980,0
|
|
20230705,154000,19464645310,3980,3980,3980,3980,0
|
|
20230705,153900,19464645310,3980,3980,3980,3980,0
|
|
20230705,153800,19464645310,3980,3980,3980,3980,0
|
|
20230705,153700,19464645310,3980,3980,3980,3980,0
|
|
20230705,153600,19464645310,3980,3980,3980,3980,0
|
|
20230705,153500,19464645310,3980,3980,3980,3980,0
|
|
20230705,153400,19464645310,3980,3980,3980,3980,0
|
|
20230705,153300,19464645310,3980,3980,3980,3980,0
|
|
20230705,153200,19464645310,3980,3980,3980,3980,0
|
|
20230705,153100,19464645310,3980,3980,3980,3980,0
|
|
20230705,153000,19464645310,3980,3980,3980,3980,61011
|
|
20230705,152900,19221821530,4025,4025,4025,4025,0
|
|
20230705,152800,19221821530,4025,4025,4025,4025,0
|
|
20230705,152700,19221821530,4025,4025,4025,4025,0
|
|
20230705,152600,19221821530,4025,4025,4025,4025,0
|
|
20230705,152500,19221821530,4025,4025,4025,4025,0
|
|
20230705,152400,19221821530,4025,4025,4025,4025,0
|
|
20230705,152300,19221821530,4025,4025,4025,4025,0
|
|
20230705,152200,19221821530,4025,4025,4025,4025,0
|
|
20230705,152100,19221821530,4025,4025,4025,4025,0
|
|
20230705,152000,19221821530,4025,4025,4025,4025,0
|
|
20230705,151900,19221821530,4025,4010,4025,4000,6190
|
|
20230705,151800,19197006785,4000,4005,4010,3995,10284
|
|
20230705,151700,19155863410,4010,4015,4015,4010,1777
|
|
20230705,151600,19148737535,4015,4010,4015,4010,3149
|
|
20230705,151500,19136107445,4010,4010,4010,4010,982
|
|
20230705,151400,19132169625,4005,4010,4020,4005,757
|
|
20230705,151300,19129131300,4010,4010,4015,4010,781
|
|
20230705,151200,19125999480,4010,4000,4010,4000,1419
|
|
20230705,151100,19120319290,4000,4005,4010,4000,9161
|
|
20230705,151000,19083670385,3995,4005,4010,3995,9290
|
|
20230705,150900,19046506495,4005,4010,4010,4000,7761
|
|
20230705,150800,19015435385,4010,4015,4015,4010,2243
|
|
20230705,150700,19006440655,4010,4020,4020,4010,6929
|
|
20230705,150600,18978616750,4020,4025,4030,4020,978
|
|
20230705,150500,18974681060,4025,4030,4030,4025,314
|
|
20230705,150400,18973417120,4030,4030,4030,4030,657
|
|
20230705,150300,18970769410,4025,4030,4030,4025,811
|
|
20230705,150200,18967505130,4035,4025,4035,4025,2337
|
|
20230705,150100,18958081940,4025,4025,4025,4025,192
|
|
20230705,150000,18957309140,4025,4025,4025,4025,234
|
|
20230705,145900,18956367290,4020,4020,4020,4020,134
|
|
20230705,145800,18955828610,4020,4025,4025,4015,165
|
|
20230705,145700,18955165185,4025,4030,4030,4025,123
|
|
20230705,145600,18954669500,4025,4030,4030,4025,200
|
|
20230705,145500,18953863770,4035,4030,4035,4010,4124
|
|
20230705,145400,18937301705,4035,4020,4035,4020,1082
|
|
20230705,145300,18932937110,4040,4040,4040,4040,50
|
|
20230705,145200,18932735110,4040,4035,4040,4035,415
|
|
20230705,145100,18931059110,4035,4035,4035,4030,2426
|
|
20230705,145000,18921270860,4035,4035,4035,4035,230
|
|
20230705,144900,18920342810,4035,4020,4035,4010,6952
|
|
20230705,144800,18892379285,4020,4020,4020,4020,3
|
|
20230705,144700,18892367225,4025,4025,4025,4025,50
|
|
20230705,144600,18892165975,4020,4025,4030,4020,1407
|
|
20230705,144500,18886500855,4025,4030,4030,4025,2102
|
|
20230705,144400,18878029805,4030,4020,4030,4020,669
|
|
20230705,144300,18875340410,4020,4010,4020,4010,818
|
|
20230705,144200,18872052065,4020,4015,4020,4015,1603
|
|
20230705,144100,18865613085,4015,4015,4020,4015,91
|
|
20230705,144000,18865247715,4010,4020,4020,4010,626
|
|
20230705,143900,18862736515,4015,4020,4020,4015,364
|
|
20230705,143800,18861273555,4015,4030,4030,4015,1805
|
|
20230705,143700,18854025790,4020,4030,4030,4020,562
|
|
20230705,143600,18851766215,4030,4030,4035,4030,9
|
|
20230705,143500,18851729935,4035,4030,4035,4025,1292
|
|
20230705,143400,18846526835,4030,4030,4040,4030,4396
|
|
20230705,143300,18828810705,4040,4040,4040,4040,11
|
|
20230705,143200,18828766265,4040,4040,4045,4035,4472
|
|
20230705,143100,18810708150,4045,4045,4045,4040,972
|
|
20230705,143000,18806781000,4040,4045,4045,4040,2593
|
|
20230705,142900,18796293965,4045,4040,4045,4040,1336
|
|
20230705,142800,18790890845,4040,4045,4045,4040,1576
|
|
20230705,142700,18784516020,4045,4040,4045,4035,341
|
|
20230705,142600,18783138000,4035,4035,4035,4030,1989
|
|
20230705,142500,18775112745,4035,4050,4050,4035,9158
|
|
20230705,142400,18738102245,4050,4050,4050,4050,363
|
|
20230705,142300,18736632095,4050,4050,4055,4050,5816
|
|
20230705,142200,18713077065,4050,4045,4050,4045,1620
|
|
20230705,142100,18706517565,4045,4050,4050,4045,355
|
|
20230705,142000,18705081295,4050,4050,4050,4045,1228
|
|
20230705,141900,18700107910,4045,4050,4055,4045,15895
|
|
20230705,141800,18635732005,4050,4040,4050,4040,14313
|
|
20230705,141700,18577853675,4040,4040,4045,4040,2635
|
|
20230705,141600,18567208175,4040,4040,4040,4040,9144
|
|
20230705,141500,18530266415,4035,4035,4040,4035,1683
|
|
20230705,141400,18523475495,4035,4035,4035,4025,2241
|
|
20230705,141300,18514439780,4035,4030,4035,4030,2647
|
|
20230705,141200,18503759785,4035,4030,4035,4030,855
|
|
20230705,141100,18500313605,4030,4025,4035,4025,1422
|
|
20230705,141000,18494584010,4030,4030,4030,4030,1017
|
|
20230705,140900,18490485500,4025,4025,4030,4025,1826
|
|
20230705,140800,18483134460,4030,4030,4030,4025,1231
|
|
20230705,140700,18478176620,4035,4005,4035,4005,11092
|
|
20230705,140600,18433603335,4005,4010,4010,4005,401
|
|
20230705,140500,18431996330,4010,4010,4010,4010,21
|
|
20230705,140400,18431912120,4005,4005,4005,4000,375
|
|
20230705,140300,18430410250,4000,4010,4010,4000,378
|
|
20230705,140200,18428896315,4010,4010,4010,4010,10
|
|
20230705,140100,18428856215,4010,4005,4010,4005,110
|
|
20230705,140000,18428415615,4005,4005,4005,4005,300
|
|
20230705,135900,18427214115,4010,4000,4010,4000,60
|
|
20230705,135800,18426974015,4000,4000,4000,4000,15
|
|
20230705,135700,18426914015,4010,4000,4010,4000,1334
|
|
20230705,135600,18421577985,4000,4010,4010,4000,520
|
|
20230705,135500,18419495785,4000,4005,4005,4000,130
|
|
20230705,135400,18418975535,4010,4005,4010,4005,235
|
|
20230705,135300,18418033900,4010,4005,4010,4005,41
|
|
20230705,135200,18417869595,4010,4005,4010,4005,69
|
|
20230705,135100,18417592960,4010,4005,4010,4005,110
|
|
20230705,135000,18417151910,4000,4000,4000,3995,1344
|
|
20230705,134900,18411776910,4000,4005,4010,4000,3162
|
|
20230705,134800,18399128750,4005,4000,4005,4000,1199
|
|
20230705,134700,18394331895,4000,4010,4015,4000,1631
|
|
20230705,134600,18387793615,4015,4005,4015,4005,532
|
|
20230705,134500,18385661310,4005,4010,4010,4000,188
|
|
20230705,134400,18384907505,4010,4005,4010,4000,724
|
|
20230705,134300,18382011485,4005,4015,4015,4005,1471
|
|
20230705,134200,18376119240,4015,4010,4015,4010,1624
|
|
20230705,134100,18369601390,4010,4015,4015,4010,161
|
|
20230705,134000,18368955025,4005,4005,4015,4005,241
|
|
20230705,133900,18367989810,4000,4000,4005,4000,215
|
|
20230705,133800,18367129140,4005,4000,4005,4000,1540
|
|
20230705,133700,18360968940,4005,4010,4010,4005,743
|
|
20230705,133600,18357993175,4010,4015,4015,4010,16
|
|
20230705,133500,18357928940,4015,4010,4015,4010,14
|
|
20230705,133400,18357872795,4010,4015,4015,4010,221
|
|
20230705,133300,18356986570,4020,4015,4020,4015,249
|
|
20230705,133200,18355986825,4015,4015,4015,4015,6
|
|
20230705,133100,18355962735,4020,4020,4020,4020,90
|
|
20230705,133000,18355600935,4020,4015,4020,4015,521
|
|
20230705,132900,18353509020,4010,4010,4010,4010,206
|
|
20230705,132800,18352682960,4015,4005,4015,4005,46
|
|
20230705,132700,18352498455,4010,4015,4015,4010,128
|
|
20230705,132600,18351984610,4015,4015,4015,4015,23
|
|
20230705,132500,18351892265,4020,4020,4020,4020,0
|
|
20230705,132400,18351892265,4020,4005,4020,4005,18
|
|
20230705,132300,18351820010,4005,4010,4020,4005,3507
|
|
20230705,132200,18337757465,4010,4010,4010,4005,3947
|
|
20230705,132100,18321930595,4010,4010,4010,4005,349
|
|
20230705,132000,18320531235,4010,4010,4010,4010,632
|
|
20230705,131900,18317996915,4010,4005,4010,4005,315
|
|
20230705,131800,18316734795,4010,4000,4010,4000,995
|
|
20230705,131700,18312753000,4000,4005,4010,4000,2950
|
|
20230705,131600,18300952135,4000,4005,4005,4000,89
|
|
20230705,131500,18300596055,4005,4005,4005,4005,274
|
|
20230705,131400,18299498685,4005,4010,4010,4005,608
|
|
20230705,131300,18297061100,4010,4005,4010,4005,2343
|
|
20230705,131200,18287677285,4005,4005,4005,4005,0
|
|
20230705,131100,18287677285,4005,4000,4005,4000,1209
|
|
20230705,131000,18282841265,4000,4000,4005,4000,152
|
|
20230705,130900,18282233250,4005,4000,4005,4000,204
|
|
20230705,130800,18281416730,4000,4000,4005,4000,797
|
|
20230705,130700,18278228230,4000,4000,4005,4000,37
|
|
20230705,130600,18278080200,4005,4005,4005,4000,631
|
|
20230705,130500,18275555545,4005,4000,4010,4000,941
|
|
20230705,130400,18271790785,4010,4000,4010,4000,11
|
|
20230705,130300,18271746685,4010,4000,4010,4000,221
|
|
20230705,130200,18270862585,4010,4010,4010,4010,61
|
|
20230705,130100,18270617975,4015,4015,4015,4015,13
|
|
20230705,130000,18270565780,4015,4015,4015,4000,3796
|
|
20230705,125900,18255371635,4010,4015,4015,4010,426
|
|
20230705,125800,18253662920,4020,4020,4020,4020,187
|
|
20230705,125700,18252911180,4015,4020,4025,4015,621
|
|
20230705,125600,18250415105,4020,4020,4020,4020,111
|
|
20230705,125500,18249968885,4015,4015,4015,4015,2736
|
|
20230705,125400,18238983845,4015,4015,4015,4015,702
|
|
20230705,125300,18236165315,4015,4020,4020,4015,896
|
|
20230705,125200,18232565355,4020,4020,4025,4015,552
|
|
20230705,125100,18230346360,4025,4025,4025,4020,1877
|
|
20230705,125000,18222799065,4025,4025,4025,4025,357
|
|
20230705,124900,18221362140,4025,4015,4025,4015,3506
|
|
20230705,124800,18207262975,4020,4005,4020,4005,3490
|
|
20230705,124700,18193274085,4010,4010,4010,4010,1225
|
|
20230705,124600,18188361835,4010,4010,4010,4005,313
|
|
20230705,124500,18187107245,4010,4005,4010,4005,495
|
|
20230705,124400,18185124715,4010,4010,4010,4010,1001
|
|
20230705,124300,18181110705,4010,4010,4010,4010,0
|
|
20230705,124200,18181110705,4010,4005,4010,4005,52
|
|
20230705,124100,18180902190,4005,4000,4010,4000,1046
|
|
20230705,124000,18176713225,4000,4010,4010,4000,160
|
|
20230705,123900,18176072835,4005,4000,4005,4000,1509
|
|
20230705,123800,18170029300,4005,4005,4005,4000,1130
|
|
20230705,123700,18165508650,4005,4005,4005,4005,0
|
|
20230705,123600,18165508650,4005,4000,4005,4000,291
|
|
20230705,123500,18164343345,4000,4000,4000,4000,68
|
|
20230705,123400,18164071345,4000,4000,4000,4000,202
|
|
20230705,123300,18163263345,4005,4000,4005,3995,654
|
|
20230705,123200,18160649555,4000,4000,4000,4000,261
|
|
20230705,123100,18159605555,4000,4000,4000,3990,358
|
|
20230705,123000,18158174135,4005,4005,4005,4005,10
|
|
20230705,122900,18158134085,3990,4000,4000,3990,4672
|
|
20230705,122800,18139470865,4000,3995,4000,3995,84
|
|
20230705,122700,18139134940,4000,4005,4010,3995,1488
|
|
20230705,122600,18133182160,4005,4005,4005,4005,1083
|
|
20230705,122500,18128844745,4005,4000,4005,3995,756
|
|
20230705,122400,18125822005,4000,3990,4000,3990,345
|
|
20230705,122300,18124442105,4000,3990,4000,3990,219
|
|
20230705,122200,18123568205,3990,3995,3995,3990,7881
|
|
20230705,122100,18092114820,3995,3995,3995,3995,2413
|
|
20230705,122000,18082474885,3990,3990,3995,3990,609
|
|
20230705,121900,18080044965,3995,3995,3995,3995,569
|
|
20230705,121800,18077771810,3995,4000,4000,3990,7194
|
|
20230705,121700,18049057015,3995,3995,3995,3995,201
|
|
20230705,121600,18048254020,4005,4005,4005,4005,0
|
|
20230705,121500,18048254020,4005,4000,4005,3995,502
|
|
20230705,121400,18046246020,3995,3995,3995,3995,845
|
|
20230705,121300,18042870245,3995,3995,3995,3995,1
|
|
20230705,121200,18042866250,4010,4000,4010,3990,5782
|
|
20230705,121100,18019748220,4000,4005,4005,4000,1125
|
|
20230705,121000,18015248170,4005,4005,4010,4005,1143
|
|
20230705,120900,18010669855,4010,4005,4010,4005,733
|
|
20230705,120800,18007734185,4005,4005,4005,4005,320
|
|
20230705,120700,18006452585,4005,4005,4005,4005,756
|
|
20230705,120600,18003424805,4010,4005,4010,4005,3
|
|
20230705,120500,18003412780,4015,4005,4015,4005,425
|
|
20230705,120400,18001707145,4005,4015,4015,4005,1029
|
|
20230705,120300,17997580960,4005,4005,4005,4005,315
|
|
20230705,120200,17996319385,4005,4005,4005,4005,29
|
|
20230705,120100,17996203240,4005,4015,4015,4005,3172
|
|
20230705,120000,17983487340,4010,4010,4010,4010,200
|
|
20230705,115900,17982685340,4015,4010,4015,4010,1064
|
|
20230705,115800,17978418495,4010,4010,4010,4010,148
|
|
20230705,115700,17977825015,4015,4020,4020,4010,727
|
|
20230705,115600,17974908605,4015,4015,4015,4005,1354
|
|
20230705,115500,17969472825,4005,3990,4005,3990,5828
|
|
20230705,115400,17946178110,3990,3995,3995,3990,4117
|
|
20230705,115300,17929746580,3995,3995,3995,3990,1449
|
|
20230705,115200,17923958450,3995,3995,3995,3995,100
|
|
20230705,115100,17923558950,4000,3990,4000,3990,449
|
|
20230705,115000,17921767410,3990,3990,4000,3990,817
|
|
20230705,114900,17918504640,3995,4000,4000,3990,12096
|
|
20230705,114800,17870197130,4000,4005,4005,4000,2559
|
|
20230705,114700,17859960130,4005,4005,4005,4000,854
|
|
20230705,114600,17856541625,4005,4005,4005,4000,8062
|
|
20230705,114500,17824293325,4005,4005,4005,4005,1157
|
|
20230705,114400,17819659540,4005,4005,4005,4005,836
|
|
20230705,114300,17816311360,4005,4010,4010,4005,2800
|
|
20230705,114200,17805097355,4005,4010,4010,4005,4299
|
|
20230705,114100,17787874490,4010,4010,4010,4005,106
|
|
20230705,114000,17787449905,4010,4010,4010,4000,343
|
|
20230705,113900,17786075385,4005,4005,4005,4000,5792
|
|
20230705,113800,17762900310,4005,4005,4010,4000,4995
|
|
20230705,113700,17742914775,4010,4010,4010,4005,1108
|
|
20230705,113600,17738476920,4005,4005,4005,4005,1611
|
|
20230705,113500,17732024865,4005,4005,4005,4005,2182
|
|
20230705,113400,17723285955,4015,4015,4015,4005,161
|
|
20230705,113300,17722639870,4015,4005,4015,4000,9495
|
|
20230705,113200,17684641420,4005,4005,4010,4005,1729
|
|
20230705,113100,17677714705,4005,4015,4015,4005,19237
|
|
20230705,113000,17600640245,4010,4015,4015,4010,1500
|
|
20230705,112900,17594620660,4015,4020,4020,4015,1293
|
|
20230705,112800,17589428255,4020,4025,4025,4020,2183
|
|
20230705,112700,17580650095,4030,4030,4030,4030,13
|
|
20230705,112600,17580597705,4025,4030,4030,4025,501
|
|
20230705,112500,17578580690,4020,4030,4030,4020,1756
|
|
20230705,112400,17571515950,4030,4025,4030,4025,387
|
|
20230705,112300,17569957410,4030,4030,4030,4030,284
|
|
20230705,112200,17568812890,4030,4025,4035,4025,125
|
|
20230705,112100,17568309535,4035,4035,4035,4025,602
|
|
20230705,112000,17565885465,4035,4025,4035,4025,1197
|
|
20230705,111900,17561067530,4025,4030,4035,4025,5816
|
|
20230705,111800,17537629800,4035,4040,4040,4030,2441
|
|
20230705,111700,17527777450,4040,4035,4040,4030,2967
|
|
20230705,111600,17515805985,4035,4035,4035,4035,3869
|
|
20230705,111500,17500194570,4030,4030,4040,4030,4607
|
|
20230705,111400,17481608740,4035,4030,4035,4025,280
|
|
20230705,111300,17480480355,4030,4035,4035,4025,775
|
|
20230705,111200,17477358565,4035,4030,4035,4025,2212
|
|
20230705,111100,17468444150,4030,4030,4030,4020,1485
|
|
20230705,111000,17462466145,4030,4020,4035,4015,2133
|
|
20230705,110900,17453878035,4015,4020,4020,4015,1313
|
|
20230705,110800,17448606055,4025,4020,4025,4015,1710
|
|
20230705,110700,17441740035,4020,4020,4025,4015,5100
|
|
20230705,110600,17421247895,4025,4030,4030,4020,3897
|
|
20230705,110500,17405565760,4030,4035,4035,4030,334
|
|
20230705,110400,17404218980,4025,4030,4035,4025,4202
|
|
20230705,110300,17387286015,4025,4030,4040,4025,7351
|
|
20230705,110200,17357646095,4035,4025,4040,4020,5246
|
|
20230705,110100,17336493530,4020,4015,4025,4010,2187
|
|
20230705,110000,17327700405,4010,4010,4020,4010,4039
|
|
20230705,105900,17311481180,4015,4020,4020,4010,1518
|
|
20230705,105800,17305389205,4010,4015,4020,4010,7622
|
|
20230705,105700,17274816135,4015,4020,4020,4010,4063
|
|
20230705,105600,17258503125,4020,4020,4020,4020,4566
|
|
20230705,105500,17240147805,4020,4020,4030,4020,917
|
|
20230705,105400,17236457580,4020,4025,4025,4020,2316
|
|
20230705,105300,17227146705,4025,4025,4025,4025,2644
|
|
20230705,105200,17216504605,4025,4025,4025,4025,2658
|
|
20230705,105100,17205806155,4030,4030,4030,4025,4314
|
|
20230705,105000,17188423420,4030,4025,4030,4025,1102
|
|
20230705,104900,17183984000,4025,4030,4030,4025,2693
|
|
20230705,104800,17173143050,4030,4025,4030,4020,3525
|
|
20230705,104700,17158967885,4025,4025,4030,4020,3239
|
|
20230705,104600,17145942715,4030,4030,4035,4025,701
|
|
20230705,104500,17143117905,4030,4020,4035,4020,2436
|
|
20230705,104400,17133308460,4025,4025,4030,4020,545
|
|
20230705,104300,17131113775,4025,4025,4030,4025,1723
|
|
20230705,104200,17124177745,4025,4035,4035,4025,4429
|
|
20230705,104100,17106329225,4035,4025,4035,4020,7512
|
|
20230705,104000,17076056640,4025,4020,4025,4015,1177
|
|
20230705,103900,17071324275,4020,4010,4025,4010,4216
|
|
20230705,103800,17054404825,4020,4010,4020,4010,5498
|
|
20230705,103700,17032350090,4010,4020,4020,4010,1384
|
|
20230705,103600,17026796525,4015,4020,4020,4010,1630
|
|
20230705,103500,17020253300,4015,4010,4015,4010,3695
|
|
20230705,103400,17005419820,4010,4015,4015,4010,2716
|
|
20230705,103300,16994528640,4015,4015,4020,4005,14578
|
|
20230705,103200,16936059300,4015,4025,4025,4015,1951
|
|
20230705,103100,16928222865,4020,4010,4025,4010,4107
|
|
20230705,103000,16911733145,4015,4015,4015,4010,9521
|
|
20230705,102900,16873538015,4015,4015,4020,4010,17266
|
|
20230705,102800,16804216085,4015,4030,4030,4015,10031
|
|
20230705,102700,16763876680,4025,4025,4035,4025,4621
|
|
20230705,102600,16745270770,4025,4025,4030,4025,8528
|
|
20230705,102500,16710936230,4025,4030,4030,4020,13437
|
|
20230705,102400,16656869405,4030,4030,4030,4025,12984
|
|
20230705,102300,16604547110,4030,4035,4040,4030,12023
|
|
20230705,102200,16556045475,4040,4035,4040,4035,5185
|
|
20230705,102100,16535122715,4035,4045,4045,4035,8586
|
|
20230705,102000,16500454465,4040,4035,4040,4035,4051
|
|
20230705,101900,16484088950,4040,4040,4040,4040,2810
|
|
20230705,101800,16472736550,4040,4040,4040,4035,7563
|
|
20230705,101700,16442199755,4040,4050,4050,4040,3444
|
|
20230705,101600,16428280745,4050,4045,4050,4030,23419
|
|
20230705,101500,16333731175,4040,4065,4065,4040,51160
|
|
20230705,101400,16126568125,4065,4065,4065,4060,1954
|
|
20230705,101300,16118625505,4060,4065,4065,4060,2134
|
|
20230705,101200,16109956960,4070,4070,4075,4060,4531
|
|
20230705,101100,16091539020,4070,4075,4075,4065,1665
|
|
20230705,101000,16084761930,4075,4070,4075,4070,1792
|
|
20230705,100900,16077460690,4070,4080,4085,4070,3034
|
|
20230705,100800,16065093450,4080,4070,4085,4070,6927
|
|
20230705,100700,16036847800,4070,4055,4070,4055,6542
|
|
20230705,100600,16010287760,4060,4060,4065,4050,7572
|
|
20230705,100500,15979563225,4060,4060,4065,4055,7591
|
|
20230705,100400,15948765745,4060,4060,4065,4055,2956
|
|
20230705,100300,15936767610,4060,4060,4065,4055,6838
|
|
20230705,100200,15909015700,4060,4065,4070,4060,3681
|
|
20230705,100100,15894063925,4065,4060,4075,4060,24001
|
|
20230705,100000,15796496110,4060,4075,4075,4060,13583
|
|
20230705,095900,15741290165,4075,4065,4080,4060,5244
|
|
20230705,095800,15719960745,4065,4065,4075,4060,34184
|
|
20230705,095700,15581113700,4065,4075,4080,4065,11470
|
|
20230705,095600,15534404955,4080,4085,4090,4080,4558
|
|
20230705,095500,15515799150,4085,4095,4095,4080,7140
|
|
20230705,095400,15486643825,4085,4100,4105,4085,35491
|
|
20230705,095300,15341318480,4095,4090,4100,4080,12465
|
|
20230705,095200,15290331975,4085,4095,4095,4080,7417
|
|
20230705,095100,15260014630,4095,4090,4095,4075,6905
|
|
20230705,095000,15231826520,4090,4065,4095,4060,15700
|
|
20230705,094900,15167896700,4065,4085,4085,4060,38428
|
|
20230705,094800,15011587860,4075,4075,4090,4075,13392
|
|
20230705,094700,14956992405,4080,4105,4105,4075,23051
|
|
20230705,094600,14862850240,4090,4105,4115,4090,19726
|
|
20230705,094500,14781956905,4105,4105,4110,4095,11838
|
|
20230705,094400,14733392250,4100,4120,4135,4100,14389
|
|
20230705,094300,14674146200,4130,4100,4145,4100,31173
|
|
20230705,094200,14545598315,4095,4110,4110,4090,17691
|
|
20230705,094100,14473135050,4105,4080,4110,4080,34287
|
|
20230705,094000,14332927370,4085,4100,4105,4070,86413
|
|
20230705,093900,13979720215,4100,4125,4140,4100,56328
|
|
20230705,093800,13747943020,4130,4135,4155,4125,46502
|
|
20230705,093700,13555466205,4135,4115,4155,4115,30069
|
|
20230705,093600,13431000105,4115,4120,4130,4110,28195
|
|
20230705,093500,13314850680,4120,4125,4130,4110,60977
|
|
20230705,093400,13063911255,4130,4135,4165,4120,96401
|
|
20230705,093300,12664748645,4135,4190,4190,4110,185638
|
|
20230705,093200,11895280795,4190,4220,4245,4185,133544
|
|
20230705,093100,11332397920,4230,4265,4275,4220,207260
|
|
20230705,093000,10451237920,4265,4250,4270,4240,142121
|
|
20230705,092900,9846422500,4255,4215,4260,4205,200091
|
|
20230705,092800,8998580105,4215,4190,4215,4175,88859
|
|
20230705,092700,8625970130,4190,4220,4220,4165,160108
|
|
20230705,092600,7954505460,4220,4230,4240,4205,110159
|
|
20230705,092500,7489377325,4225,4215,4235,4210,148962
|
|
20230705,092400,6860066165,4215,4200,4235,4195,199480
|
|
20230705,092300,6019363665,4200,4185,4200,4175,129009
|
|
20230705,092200,5478650860,4185,4150,4185,4145,156475
|
|
20230705,092100,4826973820,4150,4110,4150,4105,117501
|
|
20230705,092000,4341386815,4110,4075,4115,4075,45771
|
|
20230705,091900,4154042350,4080,4095,4095,4050,50532
|
|
20230705,091800,3948207005,4095,4120,4120,4075,73403
|
|
20230705,091700,3647907295,4110,4120,4125,4100,79506
|
|
20230705,091600,3320702910,4120,4130,4135,4115,68103
|
|
20230705,091500,3040031200,4125,4105,4135,4100,81665
|
|
20230705,091400,2704088445,4100,4095,4105,4090,55099
|
|
20230705,091300,2478258410,4095,4085,4105,4080,103519
|
|
20230705,091200,2054689890,4080,4065,4085,4065,50300
|
|
20230705,091100,1849764905,4070,4060,4070,4055,34474
|
|
20230705,091000,1709682910,4060,4055,4060,4045,21755
|
|
20230705,090900,1621440635,4050,4060,4065,4045,42095
|
|
20230705,090800,1450667670,4060,4065,4075,4055,65389
|
|
20230705,090700,1184779585,4060,4000,4075,3995,102225
|
|
20230705,090600,771387600,3995,4010,4015,3990,34731
|
|
20230705,090500,632289990,4010,3990,4010,3980,26990
|
|
20230705,090400,524244890,3985,3980,3985,3970,17955
|
|
20230705,090300,452803615,3980,3995,4000,3980,21572
|
|
20230705,090200,366707835,3995,3960,4050,3955,52010
|
|
20230705,090100,158839695,3960,3920,3970,3915,28840
|
|
20230705,090000,44931735,3920,3900,3920,3890,11518
|