593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,185000,4638113670,4115,4115,4115,4115,24886
|
|
20230704,184900,4638113670,4115,4115,4115,4115,0
|
|
20230704,184800,4638113670,4115,4115,4115,4115,0
|
|
20230704,184700,4638113670,4115,4115,4115,4115,0
|
|
20230704,184600,4638113670,4115,4115,4115,4115,0
|
|
20230704,184500,4638113670,4115,4115,4115,4115,0
|
|
20230704,184400,4638113670,4115,4115,4115,4115,0
|
|
20230704,184300,4638113670,4115,4115,4115,4115,0
|
|
20230704,184200,4638113670,4115,4115,4115,4115,0
|
|
20230704,184100,4638113670,4115,4115,4115,4115,0
|
|
20230704,184000,4638113670,4115,4115,4115,4115,0
|
|
20230704,183900,4638113670,4115,4115,4115,4115,0
|
|
20230704,183800,4638113670,4115,4115,4115,4115,0
|
|
20230704,183700,4638113670,4115,4115,4115,4115,0
|
|
20230704,183600,4638113670,4115,4115,4115,4115,0
|
|
20230704,183500,4638113670,4115,4115,4115,4115,0
|
|
20230704,183400,4638113670,4115,4115,4115,4115,0
|
|
20230704,183300,4638113670,4115,4115,4115,4115,0
|
|
20230704,183200,4638113670,4115,4115,4115,4115,0
|
|
20230704,183100,4638113670,4115,4115,4115,4115,0
|
|
20230704,183000,4638113670,4115,4115,4115,4115,0
|
|
20230704,182900,4638113670,4115,4115,4115,4115,0
|
|
20230704,182800,4638113670,4115,4115,4115,4115,0
|
|
20230704,182700,4638113670,4115,4115,4115,4115,0
|
|
20230704,182600,4638113670,4115,4115,4115,4115,0
|
|
20230704,182500,4638113670,4115,4115,4115,4115,0
|
|
20230704,182400,4638113670,4115,4115,4115,4115,0
|
|
20230704,182300,4638113670,4115,4115,4115,4115,0
|
|
20230704,182200,4638113670,4115,4115,4115,4115,0
|
|
20230704,182100,4638113670,4115,4115,4115,4115,0
|
|
20230704,182000,4638113670,4115,4115,4115,4115,24886
|
|
20230704,181900,4638113670,4115,4115,4115,4115,0
|
|
20230704,181800,4638113670,4115,4115,4115,4115,0
|
|
20230704,181700,4638113670,4115,4115,4115,4115,0
|
|
20230704,181600,4638113670,4115,4115,4115,4115,0
|
|
20230704,181500,4638113670,4115,4115,4115,4115,0
|
|
20230704,181400,4638113670,4115,4115,4115,4115,0
|
|
20230704,181300,4638113670,4115,4115,4115,4115,0
|
|
20230704,181200,4638113670,4115,4115,4115,4115,0
|
|
20230704,181100,4638113670,4115,4115,4115,4115,0
|
|
20230704,181000,4638113670,4115,4115,4115,4115,0
|
|
20230704,180900,4638113670,4115,4115,4115,4115,0
|
|
20230704,180800,4638113670,4115,4115,4115,4115,0
|
|
20230704,180700,4638113670,4115,4115,4115,4115,0
|
|
20230704,180600,4638113670,4115,4115,4115,4115,0
|
|
20230704,180500,4638113670,4115,4115,4115,4115,0
|
|
20230704,180400,4638113670,4115,4115,4115,4115,0
|
|
20230704,180300,4638113670,4115,4115,4115,4115,0
|
|
20230704,180200,4638113670,4115,4115,4115,4115,0
|
|
20230704,180100,4638113670,4115,4115,4115,4115,0
|
|
20230704,180000,4638113670,4115,4115,4115,4115,0
|
|
20230704,175900,4638113670,4115,4115,4115,4115,0
|
|
20230704,175800,4638113670,4115,4115,4115,4115,0
|
|
20230704,175700,4638113670,4115,4115,4115,4115,0
|
|
20230704,175600,4638113670,4115,4115,4115,4115,0
|
|
20230704,175500,4638113670,4115,4115,4115,4115,0
|
|
20230704,175400,4638113670,4115,4115,4115,4115,0
|
|
20230704,175300,4638113670,4115,4115,4115,4115,0
|
|
20230704,175200,4638113670,4115,4115,4115,4115,0
|
|
20230704,175100,4638113670,4115,4115,4115,4115,0
|
|
20230704,175000,4638113670,4115,4115,4115,4115,24886
|
|
20230704,174900,4638113670,4115,4115,4115,4115,0
|
|
20230704,174800,4638113670,4115,4115,4115,4115,0
|
|
20230704,174700,4638113670,4115,4115,4115,4115,0
|
|
20230704,174600,4638113670,4115,4115,4115,4115,0
|
|
20230704,174500,4638113670,4115,4115,4115,4115,0
|
|
20230704,174400,4638113670,4115,4115,4115,4115,0
|
|
20230704,174300,4638113670,4115,4115,4115,4115,0
|
|
20230704,174200,4638113670,4115,4115,4115,4115,0
|
|
20230704,174100,4638113670,4115,4115,4115,4115,0
|
|
20230704,174000,4638113670,4115,4115,4115,4115,0
|
|
20230704,173900,4638113670,4115,4115,4115,4115,0
|
|
20230704,173800,4638113670,4115,4115,4115,4115,0
|
|
20230704,173700,4638113670,4115,4115,4115,4115,0
|
|
20230704,173600,4638113670,4115,4115,4115,4115,0
|
|
20230704,173500,4638113670,4115,4115,4115,4115,0
|
|
20230704,173400,4638113670,4115,4115,4115,4115,0
|
|
20230704,173300,4638113670,4115,4115,4115,4115,0
|
|
20230704,173200,4638113670,4115,4115,4115,4115,0
|
|
20230704,173100,4638113670,4115,4115,4115,4115,0
|
|
20230704,173000,4638113670,4115,4115,4115,4115,0
|
|
20230704,172900,4638113670,4115,4115,4115,4115,0
|
|
20230704,172800,4638113670,4115,4115,4115,4115,0
|
|
20230704,172700,4638113670,4115,4115,4115,4115,0
|
|
20230704,172600,4638113670,4115,4115,4115,4115,0
|
|
20230704,172500,4638113670,4115,4115,4115,4115,0
|
|
20230704,172400,4638113670,4115,4115,4115,4115,0
|
|
20230704,172300,4638113670,4115,4115,4115,4115,0
|
|
20230704,172200,4638113670,4115,4115,4115,4115,0
|
|
20230704,172100,4638113670,4115,4115,4115,4115,0
|
|
20230704,172000,4638113670,4115,4115,4115,4115,24886
|
|
20230704,171900,4638113670,4115,4115,4115,4115,0
|
|
20230704,171800,4638113670,4115,4115,4115,4115,0
|
|
20230704,171700,4638113670,4115,4115,4115,4115,0
|
|
20230704,171600,4638113670,4115,4115,4115,4115,0
|
|
20230704,171500,4638113670,4115,4115,4115,4115,0
|
|
20230704,171400,4638113670,4115,4115,4115,4115,0
|
|
20230704,171300,4638113670,4115,4115,4115,4115,0
|
|
20230704,171200,4638113670,4115,4115,4115,4115,0
|
|
20230704,171100,4638113670,4115,4115,4115,4115,0
|
|
20230704,171000,4638113670,4115,4115,4115,4115,0
|
|
20230704,170900,4638113670,4115,4115,4115,4115,0
|
|
20230704,170800,4638113670,4115,4115,4115,4115,0
|
|
20230704,170700,4638113670,4115,4115,4115,4115,0
|
|
20230704,170600,4638113670,4115,4115,4115,4115,0
|
|
20230704,170500,4638113670,4115,4115,4115,4115,0
|
|
20230704,170400,4638113670,4115,4115,4115,4115,0
|
|
20230704,170300,4638113670,4115,4115,4115,4115,0
|
|
20230704,170200,4638113670,4115,4115,4115,4115,0
|
|
20230704,170100,4638113670,4115,4115,4115,4115,0
|
|
20230704,170000,4638113670,4115,4115,4115,4115,0
|
|
20230704,165900,4638113670,4115,4115,4115,4115,0
|
|
20230704,165800,4638113670,4115,4115,4115,4115,0
|
|
20230704,165700,4638113670,4115,4115,4115,4115,0
|
|
20230704,165600,4638113670,4115,4115,4115,4115,0
|
|
20230704,165500,4638113670,4115,4115,4115,4115,0
|
|
20230704,165400,4638113670,4115,4115,4115,4115,0
|
|
20230704,165300,4638113670,4115,4115,4115,4115,0
|
|
20230704,165200,4638113670,4115,4115,4115,4115,0
|
|
20230704,165100,4638113670,4115,4115,4115,4115,0
|
|
20230704,165000,4638113670,4115,4115,4115,4115,24886
|
|
20230704,164900,4638113670,4115,4115,4115,4115,0
|
|
20230704,164800,4638113670,4115,4115,4115,4115,0
|
|
20230704,164700,4638113670,4115,4115,4115,4115,0
|
|
20230704,164600,4638113670,4115,4115,4115,4115,0
|
|
20230704,164500,4638113670,4115,4115,4115,4115,0
|
|
20230704,164400,4638113670,4115,4115,4115,4115,0
|
|
20230704,164300,4638113670,4115,4115,4115,4115,0
|
|
20230704,164200,4638113670,4115,4115,4115,4115,0
|
|
20230704,164100,4638113670,4115,4115,4115,4115,0
|
|
20230704,164000,4638113670,4115,4115,4115,4115,0
|
|
20230704,163900,4638113670,4115,4115,4115,4115,0
|
|
20230704,163800,4638113670,4115,4115,4115,4115,0
|
|
20230704,163700,4638113670,4115,4115,4115,4115,0
|
|
20230704,163600,4638113670,4115,4115,4115,4115,0
|
|
20230704,163500,4638113670,4115,4115,4115,4115,0
|
|
20230704,163400,4638113670,4115,4115,4115,4115,0
|
|
20230704,163300,4638113670,4115,4115,4115,4115,0
|
|
20230704,163200,4638113670,4115,4115,4115,4115,0
|
|
20230704,163100,4638113670,4115,4115,4115,4115,0
|
|
20230704,163000,4638113670,4115,4115,4115,4115,0
|
|
20230704,162900,4638113670,4115,4115,4115,4115,0
|
|
20230704,162800,4638113670,4115,4115,4115,4115,0
|
|
20230704,162700,4638113670,4115,4115,4115,4115,0
|
|
20230704,162600,4638113670,4115,4115,4115,4115,0
|
|
20230704,162500,4638113670,4115,4115,4115,4115,0
|
|
20230704,162400,4638113670,4115,4115,4115,4115,0
|
|
20230704,162300,4638113670,4115,4115,4115,4115,0
|
|
20230704,162200,4638113670,4115,4115,4115,4115,0
|
|
20230704,162100,4638113670,4115,4115,4115,4115,0
|
|
20230704,162000,4638113670,4115,4115,4115,4115,24886
|
|
20230704,161900,4638113670,4115,4115,4115,4115,0
|
|
20230704,161800,4638113670,4115,4115,4115,4115,0
|
|
20230704,161700,4638113670,4115,4115,4115,4115,0
|
|
20230704,161600,4638113670,4115,4115,4115,4115,0
|
|
20230704,161500,4638113670,4115,4115,4115,4115,0
|
|
20230704,161400,4638113670,4115,4115,4115,4115,0
|
|
20230704,161300,4638113670,4115,4115,4115,4115,0
|
|
20230704,161200,4638113670,4115,4115,4115,4115,0
|
|
20230704,161100,4638113670,4115,4115,4115,4115,0
|
|
20230704,161000,4638113670,4115,4115,4115,4115,0
|
|
20230704,160900,4638113670,4115,4115,4115,4115,0
|
|
20230704,160800,4638113670,4115,4115,4115,4115,0
|
|
20230704,160700,4638113670,4115,4115,4115,4115,0
|
|
20230704,160600,4638113670,4115,4115,4115,4115,0
|
|
20230704,160500,4638113670,4115,4115,4115,4115,0
|
|
20230704,160400,4638113670,4115,4115,4115,4115,0
|
|
20230704,160300,4638113670,4115,4115,4115,4115,0
|
|
20230704,160200,4638113670,4115,4115,4115,4115,0
|
|
20230704,160100,4638113670,4115,4115,4115,4115,0
|
|
20230704,160000,4638113670,4115,4115,4115,4115,0
|
|
20230704,155900,4638113670,4115,4115,4115,4115,0
|
|
20230704,155800,4638113670,4115,4115,4115,4115,0
|
|
20230704,155700,4638113670,4115,4115,4115,4115,0
|
|
20230704,155600,4638113670,4115,4115,4115,4115,0
|
|
20230704,155500,4638113670,4115,4115,4115,4115,0
|
|
20230704,155400,4638113670,4115,4115,4115,4115,0
|
|
20230704,155300,4638113670,4115,4115,4115,4115,0
|
|
20230704,155200,4638113670,4115,4115,4115,4115,0
|
|
20230704,155100,4638113670,4115,4115,4115,4115,0
|
|
20230704,155000,4638113670,4115,4115,4115,4115,24886
|
|
20230704,154900,4638113670,4115,4115,4115,4115,0
|
|
20230704,154800,4638113670,4115,4115,4115,4115,0
|
|
20230704,154700,4638113670,4115,4115,4115,4115,0
|
|
20230704,154600,4638113670,4115,4115,4115,4115,0
|
|
20230704,154500,4638113670,4115,4115,4115,4115,0
|
|
20230704,154400,4638113670,4115,4115,4115,4115,0
|
|
20230704,154300,4638113670,4115,4115,4115,4115,0
|
|
20230704,154200,4638113670,4115,4115,4115,4115,0
|
|
20230704,154100,4638113670,4115,4115,4115,4115,0
|
|
20230704,154000,4638113670,4115,4115,4115,4115,0
|
|
20230704,153900,4638113670,4115,4115,4115,4115,0
|
|
20230704,153800,4638113670,4115,4115,4115,4115,0
|
|
20230704,153700,4638113670,4115,4115,4115,4115,0
|
|
20230704,153600,4638113670,4115,4115,4115,4115,0
|
|
20230704,153500,4638113670,4115,4115,4115,4115,0
|
|
20230704,153400,4638113670,4115,4115,4115,4115,0
|
|
20230704,153300,4638113670,4115,4115,4115,4115,0
|
|
20230704,153200,4638113670,4115,4115,4115,4115,0
|
|
20230704,153100,4638113670,4115,4115,4115,4115,0
|
|
20230704,153000,4638113670,4115,4115,4115,4115,24886
|
|
20230704,152900,4535707780,4120,4120,4120,4120,0
|
|
20230704,152800,4535707780,4120,4120,4120,4120,0
|
|
20230704,152700,4535707780,4120,4120,4120,4120,0
|
|
20230704,152600,4535707780,4120,4120,4120,4120,0
|
|
20230704,152500,4535707780,4120,4120,4120,4120,0
|
|
20230704,152400,4535707780,4120,4120,4120,4120,0
|
|
20230704,152300,4535707780,4120,4120,4120,4120,0
|
|
20230704,152200,4535707780,4120,4120,4120,4120,0
|
|
20230704,152100,4535707780,4120,4120,4120,4120,0
|
|
20230704,152000,4535707780,4120,4120,4120,4120,0
|
|
20230704,151900,4535707780,4120,4120,4120,4115,1178
|
|
20230704,151800,4530860175,4115,4115,4120,4115,1505
|
|
20230704,151700,4524667090,4120,4120,4120,4110,5629
|
|
20230704,151600,4501500610,4120,4115,4120,4115,2270
|
|
20230704,151500,4492159030,4115,4115,4115,4115,1102
|
|
20230704,151400,4487624300,4115,4115,4115,4110,2327
|
|
20230704,151300,4478051700,4115,4115,4115,4110,2163
|
|
20230704,151200,4469156955,4115,4115,4115,4115,733
|
|
20230704,151100,4466140660,4115,4120,4120,4115,2352
|
|
20230704,151000,4456461175,4120,4120,4120,4115,749
|
|
20230704,150900,4453375765,4120,4115,4120,4115,522
|
|
20230704,150800,4451226375,4115,4115,4120,4115,1701
|
|
20230704,150700,4444226755,4115,4115,4115,4115,3
|
|
20230704,150600,4444214410,4115,4115,4115,4110,526
|
|
20230704,150500,4442049995,4115,4110,4120,4110,1373
|
|
20230704,150400,4436401595,4115,4115,4120,4110,1701
|
|
20230704,150300,4429406690,4115,4110,4120,4110,1256
|
|
20230704,150200,4424238465,4110,4110,4110,4105,1193
|
|
20230704,150100,4419337735,4105,4105,4110,4105,851
|
|
20230704,150000,4415841875,4105,4110,4110,4105,3164
|
|
20230704,145900,4402839835,4110,4110,4110,4105,1142
|
|
20230704,145800,4398146600,4110,4110,4110,4110,1348
|
|
20230704,145700,4392606320,4110,4110,4110,4105,1614
|
|
20230704,145600,4385974710,4105,4110,4110,4105,1428
|
|
20230704,145500,4380106470,4110,4110,4110,4105,1663
|
|
20230704,145400,4373271555,4110,4110,4110,4110,101
|
|
20230704,145300,4372856445,4110,4105,4110,4105,2431
|
|
20230704,145200,4362876575,4105,4100,4105,4100,3050
|
|
20230704,145100,4350361300,4105,4105,4105,4100,483
|
|
20230704,145000,4348380585,4105,4105,4105,4100,10447
|
|
20230704,144900,4305547830,4100,4105,4105,4100,3164
|
|
20230704,144800,4292570430,4110,4110,4110,4110,40
|
|
20230704,144700,4292406030,4100,4110,4110,4100,21091
|
|
20230704,144600,4205907425,4110,4110,4110,4105,8959
|
|
20230704,144500,4169130130,4105,4110,4110,4105,287
|
|
20230704,144400,4167951890,4110,4110,4110,4105,716
|
|
20230704,144300,4165011630,4110,4110,4110,4110,210
|
|
20230704,144200,4164148530,4110,4110,4110,4110,668
|
|
20230704,144100,4161403050,4110,4110,4110,4105,429
|
|
20230704,144000,4159639895,4110,4110,4110,4110,1502
|
|
20230704,143900,4153466675,4110,4110,4110,4105,2287
|
|
20230704,143800,4144077650,4105,4105,4110,4105,451
|
|
20230704,143700,4142226290,4110,4105,4110,4105,2424
|
|
20230704,143600,4132274870,4110,4110,4110,4110,10
|
|
20230704,143500,4132233770,4110,4110,4110,4105,950
|
|
20230704,143400,4128330915,4105,4105,4105,4105,4200
|
|
20230704,143300,4111089915,4105,4105,4105,4105,423
|
|
20230704,143200,4109353500,4105,4110,4110,4105,4199
|
|
20230704,143100,4092105610,4110,4105,4110,4105,2112
|
|
20230704,143000,4083434540,4110,4105,4110,4105,403
|
|
20230704,142900,4081780025,4105,4105,4110,4105,5103
|
|
20230704,142800,4060831600,4105,4105,4110,4105,1090
|
|
20230704,142700,4056356350,4105,4110,4110,4105,1107
|
|
20230704,142600,4051807210,4110,4105,4110,4105,630
|
|
20230704,142500,4049220320,4105,4110,4110,4105,1860
|
|
20230704,142400,4041581970,4110,4110,4110,4105,779
|
|
20230704,142300,4038381730,4110,4110,4110,4110,913
|
|
20230704,142200,4034629300,4110,4110,4115,4110,490
|
|
20230704,142100,4032614920,4110,4110,4110,4110,508
|
|
20230704,142000,4030527040,4110,4110,4110,4105,1814
|
|
20230704,141900,4023073795,4105,4110,4110,4105,1962
|
|
20230704,141800,4015010840,4105,4110,4110,4105,2089
|
|
20230704,141700,4006435465,4110,4110,4110,4105,1761
|
|
20230704,141600,3999203880,4110,4105,4110,4105,2522
|
|
20230704,141500,3988838820,4105,4110,4110,4105,296
|
|
20230704,141400,3987622745,4110,4110,4110,4105,1081
|
|
20230704,141300,3983182530,4110,4110,4110,4105,2124
|
|
20230704,141200,3974453370,4105,4105,4110,4105,1841
|
|
20230704,141100,3966887410,4110,4110,4110,4105,645
|
|
20230704,141000,3964237815,4110,4115,4115,4110,451
|
|
20230704,140900,3962384200,4110,4110,4115,4110,5613
|
|
20230704,140800,3939314590,4120,4110,4120,4110,1934
|
|
20230704,140700,3931363895,4110,4115,4115,4110,391
|
|
20230704,140600,3929755980,4110,4110,4110,4110,2515
|
|
20230704,140500,3919419330,4110,4115,4120,4110,4522
|
|
20230704,140400,3900832135,4115,4110,4120,4110,749
|
|
20230704,140300,3897751000,4110,4115,4115,4110,1238
|
|
20230704,140200,3892661905,4115,4115,4115,4110,1658
|
|
20230704,140100,3885845955,4115,4115,4120,4115,353
|
|
20230704,140000,3884393355,4115,4115,4120,4110,2029
|
|
20230704,135900,3876045720,4115,4115,4115,4115,656
|
|
20230704,135800,3873346280,4110,4115,4115,4110,1374
|
|
20230704,135700,3867695060,4105,4115,4115,4105,21656
|
|
20230704,135600,3778743375,4115,4115,4120,4110,294
|
|
20230704,135500,3777534040,4120,4110,4120,4110,6072
|
|
20230704,135400,3752548135,4115,4110,4115,4110,170
|
|
20230704,135300,3751849425,4115,4110,4115,4110,341
|
|
20230704,135200,3750446660,4115,4115,4115,4110,2909
|
|
20230704,135100,3738482745,4115,4115,4115,4110,257
|
|
20230704,135000,3737426100,4115,4115,4115,4110,119
|
|
20230704,134900,3736936895,4115,4115,4115,4110,766
|
|
20230704,134800,3733787120,4115,4110,4115,4110,198
|
|
20230704,134700,3732973325,4115,4115,4115,4110,96
|
|
20230704,134600,3732578735,4115,4110,4115,4110,1149
|
|
20230704,134500,3727856340,4115,4110,4115,4110,195
|
|
20230704,134400,3727054725,4115,4115,4115,4110,547
|
|
20230704,134300,3724805530,4115,4110,4115,4110,609
|
|
20230704,134200,3722301935,4115,4115,4115,4110,1546
|
|
20230704,134100,3715940635,4115,4115,4115,4110,794
|
|
20230704,134000,3712676635,4110,4110,4110,4110,1145
|
|
20230704,133900,3707970685,4110,4110,4115,4110,794
|
|
20230704,133800,3704707330,4110,4115,4115,4110,10169
|
|
20230704,133700,3662912115,4115,4115,4115,4110,239
|
|
20230704,133600,3661929795,4110,4110,4115,4110,795
|
|
20230704,133500,3658662330,4110,4115,4115,4110,688
|
|
20230704,133400,3655833535,4115,4110,4115,4110,1182
|
|
20230704,133300,3650975445,4115,4115,4115,4110,471
|
|
20230704,133200,3649039185,4115,4110,4115,4110,262
|
|
20230704,133100,3647961895,4115,4110,4115,4110,1449
|
|
20230704,133000,3642005995,4120,4120,4120,4110,5453
|
|
20230704,132900,3619576910,4115,4120,4120,4115,975
|
|
20230704,132800,3615561200,4120,4115,4120,4115,742
|
|
20230704,132700,3612507865,4115,4120,4120,4115,768
|
|
20230704,132600,3609347435,4120,4115,4120,4115,1086
|
|
20230704,132500,3604878480,4115,4120,4120,4115,808
|
|
20230704,132400,3601550455,4120,4115,4120,4115,3432
|
|
20230704,132300,3587417000,4120,4115,4120,4115,7391
|
|
20230704,132200,3557002510,4120,4115,4120,4115,92
|
|
20230704,132100,3556623920,4120,4125,4125,4115,618
|
|
20230704,132000,3554077225,4120,4125,4125,4120,345
|
|
20230704,131900,3552655790,4120,4125,4125,4120,171
|
|
20230704,131800,3551951260,4125,4120,4125,4120,558
|
|
20230704,131700,3549651940,4125,4120,4125,4120,191
|
|
20230704,131600,3548864930,4125,4120,4125,4120,91
|
|
20230704,131500,3548490005,4125,4120,4125,4120,521
|
|
20230704,131400,3546343445,4125,4120,4125,4120,718
|
|
20230704,131300,3543385005,4125,4125,4125,4120,133
|
|
20230704,131200,3542836885,4125,4120,4125,4120,319
|
|
20230704,131100,3541522580,4125,4125,4130,4125,120
|
|
20230704,131000,3541027480,4130,4130,4130,4125,255
|
|
20230704,130900,3539975540,4130,4130,4130,4125,841
|
|
20230704,130800,3536506400,4125,4120,4130,4120,1204
|
|
20230704,130700,3531540340,4125,4125,4125,4120,197
|
|
20230704,130600,3530728575,4125,4120,4130,4120,744
|
|
20230704,130500,3527659930,4125,4125,4125,4115,2269
|
|
20230704,130400,3518312575,4125,4120,4125,4120,202
|
|
20230704,130300,3517480320,4120,4115,4125,4115,732
|
|
20230704,130200,3514466960,4125,4120,4125,4120,773
|
|
20230704,130100,3511282190,4125,4120,4125,4120,278
|
|
20230704,130000,3510136800,4120,4125,4125,4120,1009
|
|
20230704,125900,3505978650,4125,4125,4125,4120,431
|
|
20230704,125800,3504202425,4125,4125,4125,4120,611
|
|
20230704,125700,3501682865,4125,4125,4130,4115,4103
|
|
20230704,125600,3484795070,4120,4120,4130,4120,506
|
|
20230704,125500,3482710035,4125,4125,4130,4115,145
|
|
20230704,125400,3482112600,4125,4125,4130,4115,199
|
|
20230704,125300,3481292680,4130,4120,4130,4115,7248
|
|
20230704,125200,3451375345,4120,4120,4120,4115,1703
|
|
20230704,125100,3444367480,4120,4115,4120,4115,4550
|
|
20230704,125000,3425644225,4120,4130,4130,4115,1339
|
|
20230704,124900,3420126125,4125,4125,4125,4120,454
|
|
20230704,124800,3418253735,4125,4125,4130,4120,1200
|
|
20230704,124700,3413308485,4125,4125,4125,4120,454
|
|
20230704,124600,3411436955,4125,4125,4125,4125,1389
|
|
20230704,124500,3405707330,4130,4125,4130,4125,345
|
|
20230704,124400,3404282930,4130,4130,4130,4125,269
|
|
20230704,124300,3403172800,4125,4130,4135,4125,2266
|
|
20230704,124200,3393814800,4130,4130,4130,4130,96
|
|
20230704,124100,3393418320,4130,4130,4130,4130,471
|
|
20230704,124000,3391473090,4130,4125,4135,4125,2356
|
|
20230704,123900,3381746505,4125,4125,4125,4120,185
|
|
20230704,123800,3380984195,4125,4120,4125,4115,536
|
|
20230704,123700,3378776660,4120,4125,4125,4115,7066
|
|
20230704,123600,3349657610,4125,4120,4125,4120,375
|
|
20230704,123500,3348111575,4125,4125,4125,4120,281
|
|
20230704,123400,3346953310,4125,4130,4130,4120,430
|
|
20230704,123300,3345179805,4130,4125,4130,4120,4973
|
|
20230704,123200,3324666525,4130,4135,4135,4130,303
|
|
20230704,123100,3323415075,4130,4130,4135,4130,3650
|
|
20230704,123000,3308340510,4135,4135,4135,4130,87
|
|
20230704,122900,3307981125,4135,4130,4135,4130,367
|
|
20230704,122800,3306464870,4135,4125,4135,4125,4573
|
|
20230704,122700,3287585045,4130,4130,4130,4125,347
|
|
20230704,122600,3286153225,4125,4130,4130,4125,31
|
|
20230704,122500,3286025305,4125,4125,4130,4120,2398
|
|
20230704,122400,3276135560,4125,4120,4125,4120,2261
|
|
20230704,122300,3266809295,4125,4120,4125,4120,832
|
|
20230704,122200,3263378890,4125,4120,4125,4115,1387
|
|
20230704,122100,3257663325,4120,4120,4125,4115,1032
|
|
20230704,122000,3253412400,4120,4115,4120,4115,2324
|
|
20230704,121900,3243840945,4120,4115,4120,4115,2542
|
|
20230704,121800,3233375605,4115,4115,4115,4115,1882
|
|
20230704,121700,3225631175,4115,4115,4115,4115,1315
|
|
20230704,121600,3220219950,4115,4120,4120,4115,1497
|
|
20230704,121500,3214058120,4115,4115,4120,4115,549
|
|
20230704,121400,3211798970,4115,4120,4120,4115,118
|
|
20230704,121300,3211313385,4120,4115,4120,4115,178
|
|
20230704,121200,3210580865,4115,4115,4115,4115,343
|
|
20230704,121100,3209169420,4115,4115,4120,4115,1053
|
|
20230704,121000,3204832470,4115,4120,4120,4115,1004
|
|
20230704,120900,3200700515,4120,4115,4120,4115,467
|
|
20230704,120800,3198778770,4115,4115,4115,4115,601
|
|
20230704,120700,3196305655,4115,4115,4115,4110,714
|
|
20230704,120600,3193368385,4110,4110,4110,4110,400
|
|
20230704,120500,3191724385,4110,4115,4115,4110,1147
|
|
20230704,120400,3187009565,4115,4115,4115,4110,607
|
|
20230704,120300,3184512210,4115,4110,4115,4110,199
|
|
20230704,120200,3183694220,4115,4115,4120,4115,401
|
|
20230704,120100,3182044090,4120,4115,4120,4115,983
|
|
20230704,120000,3177995015,4115,4115,4120,4115,644
|
|
20230704,115900,3175344940,4115,4120,4120,4110,637
|
|
20230704,115800,3172724045,4120,4115,4120,4110,767
|
|
20230704,115700,3169569640,4120,4115,4120,4110,584
|
|
20230704,115600,3167167900,4115,4115,4120,4115,681
|
|
20230704,115500,3164365220,4115,4115,4115,4115,11
|
|
20230704,115400,3164319955,4110,4110,4115,4110,814
|
|
20230704,115300,3160972405,4115,4110,4115,4110,164
|
|
20230704,115200,3160297905,4110,4110,4115,4110,721
|
|
20230704,115100,3157333220,4110,4110,4115,4110,235
|
|
20230704,115000,3156367360,4110,4120,4120,4110,1225
|
|
20230704,114900,3151331175,4115,4115,4115,4115,20
|
|
20230704,114800,3151248875,4115,4115,4115,4115,1061
|
|
20230704,114700,3146882860,4115,4115,4120,4115,1023
|
|
20230704,114600,3142673205,4115,4115,4115,4115,1574
|
|
20230704,114500,3136196195,4120,4115,4120,4115,172
|
|
20230704,114400,3135488365,4115,4115,4120,4115,996
|
|
20230704,114300,3131389810,4120,4120,4120,4115,113
|
|
20230704,114200,3130924705,4115,4120,4120,4110,2595
|
|
20230704,114100,3120247105,4115,4120,4120,4115,798
|
|
20230704,114000,3116963065,4115,4120,4120,4115,294
|
|
20230704,113900,3115753005,4120,4115,4120,4115,546
|
|
20230704,113800,3113506200,4120,4115,4120,4110,802
|
|
20230704,113700,3110207220,4115,4115,4115,4115,190
|
|
20230704,113600,3109425370,4120,4110,4120,4110,679
|
|
20230704,113500,3106632655,4120,4115,4120,4110,1661
|
|
20230704,113400,3099800410,4110,4110,4115,4110,1375
|
|
20230704,113300,3094145100,4115,4115,4115,4110,184
|
|
20230704,113200,3093388755,4115,4120,4120,4110,1339
|
|
20230704,113100,3087885440,4110,4115,4120,4110,891
|
|
20230704,113000,3084219740,4120,4115,4120,4110,1099
|
|
20230704,112900,3079692915,4110,4110,4115,4110,838
|
|
20230704,112800,3076247735,4115,4110,4120,4110,504
|
|
20230704,112700,3074176135,4115,4110,4115,4110,3437
|
|
20230704,112600,3060050025,4110,4115,4120,4110,898
|
|
20230704,112500,3056354265,4115,4120,4125,4115,888
|
|
20230704,112400,3052696185,4120,4120,4120,4120,1249
|
|
20230704,112300,3047550305,4120,4120,4120,4115,600
|
|
20230704,112200,3045079600,4115,4120,4120,4115,455
|
|
20230704,112100,3043207015,4120,4120,4120,4115,1264
|
|
20230704,112000,3038000270,4115,4120,4120,4115,1255
|
|
20230704,111900,3032832240,4120,4115,4125,4115,466
|
|
20230704,111800,3030914605,4115,4115,4115,4115,450
|
|
20230704,111700,3029062855,4110,4110,4110,4110,7022
|
|
20230704,111600,3000202435,4115,4120,4125,4110,9174
|
|
20230704,111500,2962430515,4125,4125,4125,4120,356
|
|
20230704,111400,2960962505,4120,4120,4125,4120,2115
|
|
20230704,111300,2952245650,4125,4125,4125,4120,1844
|
|
20230704,111200,2944648285,4120,4120,4125,4115,7592
|
|
20230704,111100,2913369695,4120,4120,4120,4115,1002
|
|
20230704,111000,2909245420,4115,4120,4120,4115,528
|
|
20230704,110900,2907072615,4115,4115,4120,4110,3488
|
|
20230704,110800,2892708910,4115,4110,4115,4110,765
|
|
20230704,110700,2889562250,4110,4110,4115,4110,527
|
|
20230704,110600,2887396275,4110,4110,4115,4110,1374
|
|
20230704,110500,2881748585,4115,4110,4115,4110,451
|
|
20230704,110400,2879893675,4115,4110,4115,4110,6299
|
|
20230704,110300,2853986980,4110,4110,4110,4110,1324
|
|
20230704,110200,2848545340,4110,4110,4115,4105,586
|
|
20230704,110100,2846136970,4110,4105,4110,4105,445
|
|
20230704,110000,2844309290,4110,4105,4110,4105,4459
|
|
20230704,105900,2826004575,4105,4105,4115,4105,3600
|
|
20230704,105800,2811211480,4105,4110,4115,4105,4079
|
|
20230704,105700,2794443380,4110,4110,4110,4110,1016
|
|
20230704,105600,2790267620,4110,4110,4115,4110,371
|
|
20230704,105500,2788742280,4110,4110,4110,4110,2155
|
|
20230704,105400,2779885230,4110,4110,4115,4110,3407
|
|
20230704,105300,2765875465,4115,4110,4115,4105,4632
|
|
20230704,105200,2746852815,4110,4110,4110,4105,1117
|
|
20230704,105100,2742264090,4110,4110,4115,4110,3687
|
|
20230704,105000,2727110495,4110,4115,4115,4110,361
|
|
20230704,104900,2725626655,4115,4115,4115,4110,1188
|
|
20230704,104800,2720743400,4115,4110,4115,4110,774
|
|
20230704,104700,2717561555,4110,4115,4115,4110,1238
|
|
20230704,104600,2712472875,4110,4110,4115,4110,1210
|
|
20230704,104500,2707495775,4110,4110,4110,4110,506
|
|
20230704,104400,2705416115,4110,4110,4115,4105,907
|
|
20230704,104300,2701687490,4110,4105,4110,4105,8421
|
|
20230704,104200,2667078010,4110,4105,4110,4105,6274
|
|
20230704,104100,2641322885,4105,4110,4110,4105,3401
|
|
20230704,104000,2627361420,4110,4110,4115,4105,3814
|
|
20230704,103900,2611686145,4110,4115,4115,4110,1528
|
|
20230704,103800,2605406040,4110,4110,4115,4110,1770
|
|
20230704,103700,2598131315,4115,4110,4115,4110,889
|
|
20230704,103600,2594477115,4110,4110,4110,4110,1160
|
|
20230704,103500,2589709515,4110,4115,4115,4110,2447
|
|
20230704,103400,2579651810,4115,4110,4115,4110,303
|
|
20230704,103300,2578406325,4110,4110,4115,4110,1481
|
|
20230704,103200,2572316135,4110,4115,4115,4110,6531
|
|
20230704,103100,2545451885,4115,4115,4120,4110,8327
|
|
20230704,103000,2511186015,4120,4115,4120,4115,3339
|
|
20230704,102900,2497445330,4115,4120,4120,4115,884
|
|
20230704,102800,2493805115,4120,4115,4120,4115,2636
|
|
20230704,102700,2482950155,4115,4115,4115,4110,2112
|
|
20230704,102600,2474260305,4120,4115,4120,4115,1203
|
|
20230704,102500,2469309925,4115,4115,4120,4115,1055
|
|
20230704,102400,2464967850,4115,4115,4115,4115,2235
|
|
20230704,102300,2455770825,4115,4120,4120,4115,1768
|
|
20230704,102200,2448490095,4120,4115,4125,4115,1260
|
|
20230704,102100,2443299840,4125,4120,4125,4110,1799
|
|
20230704,102000,2435903905,4120,4130,4130,4115,1352
|
|
20230704,101900,2430334535,4125,4115,4130,4110,10551
|
|
20230704,101800,2386908065,4115,4115,4115,4110,739
|
|
20230704,101700,2383867465,4115,4110,4115,4110,3197
|
|
20230704,101600,2370724875,4115,4110,4115,4110,827
|
|
20230704,101500,2367323020,4110,4110,4115,4110,2534
|
|
20230704,101400,2356908255,4115,4105,4115,4105,4395
|
|
20230704,101300,2338848810,4105,4105,4110,4105,977
|
|
20230704,101200,2334837720,4105,4100,4110,4100,3690
|
|
20230704,101100,2319701055,4100,4105,4105,4100,10098
|
|
20230704,101000,2278290345,4105,4105,4110,4100,1676
|
|
20230704,100900,2271412865,4105,4100,4105,4100,2496
|
|
20230704,100800,2261171040,4100,4100,4105,4095,18968
|
|
20230704,100700,2183387605,4100,4100,4105,4100,12460
|
|
20230704,100600,2132263145,4100,4105,4110,4100,21023
|
|
20230704,100500,2045968875,4105,4115,4115,4105,7435
|
|
20230704,100400,2015412390,4110,4110,4120,4105,5297
|
|
20230704,100300,1993637420,4110,4125,4130,4105,47069
|
|
20230704,100200,1799975885,4125,4130,4130,4125,1515
|
|
20230704,100100,1793726155,4125,4125,4130,4120,13638
|
|
20230704,100000,1737481990,4125,4125,4130,4125,5626
|
|
20230704,095900,1714269370,4130,4125,4130,4125,843
|
|
20230704,095800,1710790740,4125,4130,4130,4125,6315
|
|
20230704,095700,1684741235,4125,4130,4135,4125,7547
|
|
20230704,095600,1653598000,4135,4130,4135,4125,9498
|
|
20230704,095500,1614392930,4130,4125,4130,4125,3600
|
|
20230704,095400,1599530365,4125,4135,4140,4125,13494
|
|
20230704,095300,1543764345,4135,4135,4145,4135,2243
|
|
20230704,095200,1534479915,4140,4140,4145,4135,12902
|
|
20230704,095100,1481066935,4140,4140,4145,4140,2482
|
|
20230704,095000,1470791285,4140,4145,4145,4140,4354
|
|
20230704,094900,1452759875,4140,4150,4155,4140,34547
|
|
20230704,094800,1309445485,4150,4160,4160,4150,21308
|
|
20230704,094700,1220899270,4160,4160,4160,4160,1005
|
|
20230704,094600,1216718470,4160,4160,4165,4160,4255
|
|
20230704,094500,1199009310,4160,4160,4165,4160,6414
|
|
20230704,094400,1172327060,4160,4160,4165,4160,4666
|
|
20230704,094300,1152916435,4160,4160,4165,4160,7762
|
|
20230704,094200,1120626010,4160,4165,4170,4160,6970
|
|
20230704,094100,1091627060,4165,4160,4165,4160,4212
|
|
20230704,094000,1074101210,4160,4165,4170,4160,14619
|
|
20230704,093900,1013190635,4165,4170,4175,4165,4882
|
|
20230704,093800,992839935,4170,4170,4175,4165,3366
|
|
20230704,093700,978803745,4170,4165,4175,4165,2306
|
|
20230704,093600,969188165,4170,4170,4175,4165,1834
|
|
20230704,093500,961540375,4170,4170,4175,4160,6729
|
|
20230704,093400,933512515,4165,4170,4170,4160,4979
|
|
20230704,093300,912787175,4160,4170,4170,4160,4302
|
|
20230704,093200,894872685,4170,4165,4170,4160,6377
|
|
20230704,093100,868310705,4170,4170,4170,4160,298
|
|
20230704,093000,867069675,4165,4170,4170,4165,11784
|
|
20230704,092900,817985405,4165,4170,4170,4165,683
|
|
20230704,092800,815140455,4170,4170,4170,4165,1920
|
|
20230704,092700,807143585,4165,4165,4170,4160,6009
|
|
20230704,092600,782124280,4165,4165,4165,4160,6661
|
|
20230704,092500,754393970,4165,4170,4175,4165,21531
|
|
20230704,092400,664637300,4170,4170,4170,4165,10068
|
|
20230704,092300,622656910,4170,4180,4185,4170,17412
|
|
20230704,092200,549932940,4180,4185,4190,4180,1141
|
|
20230704,092100,545156705,4180,4185,4185,4180,4418
|
|
20230704,092000,526678375,4180,4180,4185,4175,20671
|
|
20230704,091900,440305915,4185,4185,4190,4180,8420
|
|
20230704,091800,405072400,4185,4190,4190,4185,1453
|
|
20230704,091700,398984570,4185,4190,4190,4185,2036
|
|
20230704,091600,390462555,4190,4185,4190,4185,2792
|
|
20230704,091500,378777765,4185,4190,4195,4185,3078
|
|
20230704,091400,365881655,4195,4205,4205,4195,1741
|
|
20230704,091300,358574925,4200,4190,4200,4185,8800
|
|
20230704,091200,321693440,4190,4185,4190,4180,6872
|
|
20230704,091100,292943085,4190,4200,4200,4180,8178
|
|
20230704,091000,258695225,4200,4205,4205,4200,7975
|
|
20230704,090900,225194365,4205,4215,4220,4205,9001
|
|
20230704,090800,187306990,4215,4220,4220,4210,3828
|
|
20230704,090700,171175695,4220,4220,4225,4220,1481
|
|
20230704,090600,164924960,4220,4230,4230,4210,9848
|
|
20230704,090500,123357850,4230,4225,4230,4220,861
|
|
20230704,090400,119720270,4225,4235,4235,4225,7013
|
|
20230704,090300,90064490,4235,4240,4240,4235,2733
|
|
20230704,090200,78484080,4240,4250,4250,4240,2748
|
|
20230704,090100,66832550,4240,4240,4255,4240,825
|
|
20230704,090000,63330145,4240,4225,4240,4225,12213
|