594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185100,16722947915,4150,4150,4150,4150,32799
|
|
20230717,185000,16722947915,4150,4150,4150,4150,0
|
|
20230717,184900,16722947915,4150,4150,4150,4150,0
|
|
20230717,184800,16722947915,4150,4150,4150,4150,0
|
|
20230717,184700,16722947915,4150,4150,4150,4150,0
|
|
20230717,184600,16722947915,4150,4150,4150,4150,0
|
|
20230717,184500,16722947915,4150,4150,4150,4150,0
|
|
20230717,184400,16722947915,4150,4150,4150,4150,0
|
|
20230717,184300,16722947915,4150,4150,4150,4150,0
|
|
20230717,184200,16722947915,4150,4150,4150,4150,0
|
|
20230717,184100,16722947915,4150,4150,4150,4150,0
|
|
20230717,184000,16722947915,4150,4150,4150,4150,0
|
|
20230717,183900,16722947915,4150,4150,4150,4150,0
|
|
20230717,183800,16722947915,4150,4150,4150,4150,0
|
|
20230717,183700,16722947915,4150,4150,4150,4150,0
|
|
20230717,183600,16722947915,4150,4150,4150,4150,0
|
|
20230717,183500,16722947915,4150,4150,4150,4150,0
|
|
20230717,183400,16722947915,4150,4150,4150,4150,0
|
|
20230717,183300,16722947915,4150,4150,4150,4150,0
|
|
20230717,183200,16722947915,4150,4150,4150,4150,0
|
|
20230717,183100,16722947915,4150,4150,4150,4150,0
|
|
20230717,183000,16722947915,4150,4150,4150,4150,0
|
|
20230717,182900,16722947915,4150,4150,4150,4150,0
|
|
20230717,182800,16722947915,4150,4150,4150,4150,0
|
|
20230717,182700,16722947915,4150,4150,4150,4150,0
|
|
20230717,182600,16722947915,4150,4150,4150,4150,0
|
|
20230717,182500,16722947915,4150,4150,4150,4150,0
|
|
20230717,182400,16722947915,4150,4150,4150,4150,0
|
|
20230717,182300,16722947915,4150,4150,4150,4150,0
|
|
20230717,182200,16722947915,4150,4150,4150,4150,0
|
|
20230717,182100,16722947915,4150,4150,4150,4150,32799
|
|
20230717,182000,16722947915,4150,4150,4150,4150,0
|
|
20230717,181900,16722947915,4150,4150,4150,4150,0
|
|
20230717,181800,16722947915,4150,4150,4150,4150,0
|
|
20230717,181700,16722947915,4150,4150,4150,4150,0
|
|
20230717,181600,16722947915,4150,4150,4150,4150,0
|
|
20230717,181500,16722947915,4150,4150,4150,4150,0
|
|
20230717,181400,16722947915,4150,4150,4150,4150,0
|
|
20230717,181300,16722947915,4150,4150,4150,4150,0
|
|
20230717,181200,16722947915,4150,4150,4150,4150,0
|
|
20230717,181100,16722947915,4150,4150,4150,4150,0
|
|
20230717,181000,16722947915,4150,4150,4150,4150,0
|
|
20230717,180900,16722947915,4150,4150,4150,4150,0
|
|
20230717,180800,16722947915,4150,4150,4150,4150,0
|
|
20230717,180700,16722947915,4150,4150,4150,4150,0
|
|
20230717,180600,16722947915,4150,4150,4150,4150,0
|
|
20230717,180500,16722947915,4150,4150,4150,4150,0
|
|
20230717,180400,16722947915,4150,4150,4150,4150,0
|
|
20230717,180300,16722947915,4150,4150,4150,4150,0
|
|
20230717,180200,16722947915,4150,4150,4150,4150,0
|
|
20230717,180100,16722947915,4150,4150,4150,4150,0
|
|
20230717,180000,16722947915,4150,4150,4150,4150,0
|
|
20230717,175900,16722947915,4150,4150,4150,4150,0
|
|
20230717,175800,16722947915,4150,4150,4150,4150,0
|
|
20230717,175700,16722947915,4150,4150,4150,4150,0
|
|
20230717,175600,16722947915,4150,4150,4150,4150,0
|
|
20230717,175500,16722947915,4150,4150,4150,4150,0
|
|
20230717,175400,16722947915,4150,4150,4150,4150,0
|
|
20230717,175300,16722947915,4150,4150,4150,4150,0
|
|
20230717,175200,16722947915,4150,4150,4150,4150,0
|
|
20230717,175100,16722947915,4150,4150,4150,4150,32799
|
|
20230717,175000,16722947915,4150,4150,4150,4150,0
|
|
20230717,174900,16722947915,4150,4150,4150,4150,0
|
|
20230717,174800,16722947915,4150,4150,4150,4150,0
|
|
20230717,174700,16722947915,4150,4150,4150,4150,0
|
|
20230717,174600,16722947915,4150,4150,4150,4150,0
|
|
20230717,174500,16722947915,4150,4150,4150,4150,0
|
|
20230717,174400,16722947915,4150,4150,4150,4150,0
|
|
20230717,174300,16722947915,4150,4150,4150,4150,0
|
|
20230717,174200,16722947915,4150,4150,4150,4150,0
|
|
20230717,174100,16722947915,4150,4150,4150,4150,0
|
|
20230717,174000,16722947915,4150,4150,4150,4150,0
|
|
20230717,173900,16722947915,4150,4150,4150,4150,0
|
|
20230717,173800,16722947915,4150,4150,4150,4150,0
|
|
20230717,173700,16722947915,4150,4150,4150,4150,0
|
|
20230717,173600,16722947915,4150,4150,4150,4150,0
|
|
20230717,173500,16722947915,4150,4150,4150,4150,0
|
|
20230717,173400,16722947915,4150,4150,4150,4150,0
|
|
20230717,173300,16722947915,4150,4150,4150,4150,0
|
|
20230717,173200,16722947915,4150,4150,4150,4150,0
|
|
20230717,173100,16722947915,4150,4150,4150,4150,0
|
|
20230717,173000,16722947915,4150,4150,4150,4150,0
|
|
20230717,172900,16722947915,4150,4150,4150,4150,0
|
|
20230717,172800,16722947915,4150,4150,4150,4150,0
|
|
20230717,172700,16722947915,4150,4150,4150,4150,0
|
|
20230717,172600,16722947915,4150,4150,4150,4150,0
|
|
20230717,172500,16722947915,4150,4150,4150,4150,0
|
|
20230717,172400,16722947915,4150,4150,4150,4150,0
|
|
20230717,172300,16722947915,4150,4150,4150,4150,0
|
|
20230717,172200,16722947915,4150,4150,4150,4150,0
|
|
20230717,172100,16722947915,4150,4150,4150,4150,32799
|
|
20230717,172000,16722947915,4150,4150,4150,4150,0
|
|
20230717,171900,16722947915,4150,4150,4150,4150,0
|
|
20230717,171800,16722947915,4150,4150,4150,4150,0
|
|
20230717,171700,16722947915,4150,4150,4150,4150,0
|
|
20230717,171600,16722947915,4150,4150,4150,4150,0
|
|
20230717,171500,16722947915,4150,4150,4150,4150,0
|
|
20230717,171400,16722947915,4150,4150,4150,4150,0
|
|
20230717,171300,16722947915,4150,4150,4150,4150,0
|
|
20230717,171200,16722947915,4150,4150,4150,4150,0
|
|
20230717,171100,16722947915,4150,4150,4150,4150,0
|
|
20230717,171000,16722947915,4150,4150,4150,4150,0
|
|
20230717,170900,16722947915,4150,4150,4150,4150,0
|
|
20230717,170800,16722947915,4150,4150,4150,4150,0
|
|
20230717,170700,16722947915,4150,4150,4150,4150,0
|
|
20230717,170600,16722947915,4150,4150,4150,4150,0
|
|
20230717,170500,16722947915,4150,4150,4150,4150,0
|
|
20230717,170400,16722947915,4150,4150,4150,4150,0
|
|
20230717,170300,16722947915,4150,4150,4150,4150,0
|
|
20230717,170200,16722947915,4150,4150,4150,4150,0
|
|
20230717,170100,16722947915,4150,4150,4150,4150,0
|
|
20230717,170000,16722947915,4150,4150,4150,4150,0
|
|
20230717,165900,16722947915,4150,4150,4150,4150,0
|
|
20230717,165800,16722947915,4150,4150,4150,4150,0
|
|
20230717,165700,16722947915,4150,4150,4150,4150,0
|
|
20230717,165600,16722947915,4150,4150,4150,4150,0
|
|
20230717,165500,16722947915,4150,4150,4150,4150,0
|
|
20230717,165400,16722947915,4150,4150,4150,4150,0
|
|
20230717,165300,16722947915,4150,4150,4150,4150,0
|
|
20230717,165200,16722947915,4150,4150,4150,4150,0
|
|
20230717,165100,16722947915,4150,4150,4150,4150,32799
|
|
20230717,165000,16722947915,4150,4150,4150,4150,0
|
|
20230717,164900,16722947915,4150,4150,4150,4150,0
|
|
20230717,164800,16722947915,4150,4150,4150,4150,0
|
|
20230717,164700,16722947915,4150,4150,4150,4150,0
|
|
20230717,164600,16722947915,4150,4150,4150,4150,0
|
|
20230717,164500,16722947915,4150,4150,4150,4150,0
|
|
20230717,164400,16722947915,4150,4150,4150,4150,0
|
|
20230717,164300,16722947915,4150,4150,4150,4150,0
|
|
20230717,164200,16722947915,4150,4150,4150,4150,0
|
|
20230717,164100,16722947915,4150,4150,4150,4150,0
|
|
20230717,164000,16722947915,4150,4150,4150,4150,0
|
|
20230717,163900,16722947915,4150,4150,4150,4150,0
|
|
20230717,163800,16722947915,4150,4150,4150,4150,0
|
|
20230717,163700,16722947915,4150,4150,4150,4150,0
|
|
20230717,163600,16722947915,4150,4150,4150,4150,0
|
|
20230717,163500,16722947915,4150,4150,4150,4150,0
|
|
20230717,163400,16722947915,4150,4150,4150,4150,0
|
|
20230717,163300,16722947915,4150,4150,4150,4150,0
|
|
20230717,163200,16722947915,4150,4150,4150,4150,0
|
|
20230717,163100,16722947915,4150,4150,4150,4150,0
|
|
20230717,163000,16722947915,4150,4150,4150,4150,0
|
|
20230717,162900,16722947915,4150,4150,4150,4150,0
|
|
20230717,162800,16722947915,4150,4150,4150,4150,0
|
|
20230717,162700,16722947915,4150,4150,4150,4150,0
|
|
20230717,162600,16722947915,4150,4150,4150,4150,0
|
|
20230717,162500,16722947915,4150,4150,4150,4150,0
|
|
20230717,162400,16722947915,4150,4150,4150,4150,0
|
|
20230717,162300,16722947915,4150,4150,4150,4150,0
|
|
20230717,162200,16722947915,4150,4150,4150,4150,0
|
|
20230717,162100,16722947915,4150,4150,4150,4150,32799
|
|
20230717,162000,16722947915,4150,4150,4150,4150,0
|
|
20230717,161900,16722947915,4150,4150,4150,4150,0
|
|
20230717,161800,16722947915,4150,4150,4150,4150,0
|
|
20230717,161700,16722947915,4150,4150,4150,4150,0
|
|
20230717,161600,16722947915,4150,4150,4150,4150,0
|
|
20230717,161500,16722947915,4150,4150,4150,4150,0
|
|
20230717,161400,16722947915,4150,4150,4150,4150,0
|
|
20230717,161300,16722947915,4150,4150,4150,4150,0
|
|
20230717,161200,16722947915,4150,4150,4150,4150,0
|
|
20230717,161100,16722947915,4150,4150,4150,4150,0
|
|
20230717,161000,16722947915,4150,4150,4150,4150,0
|
|
20230717,160900,16722947915,4150,4150,4150,4150,0
|
|
20230717,160800,16722947915,4150,4150,4150,4150,0
|
|
20230717,160700,16722947915,4150,4150,4150,4150,0
|
|
20230717,160600,16722947915,4150,4150,4150,4150,0
|
|
20230717,160500,16722947915,4150,4150,4150,4150,0
|
|
20230717,160400,16722947915,4150,4150,4150,4150,0
|
|
20230717,160300,16722947915,4150,4150,4150,4150,0
|
|
20230717,160200,16722947915,4150,4150,4150,4150,0
|
|
20230717,160100,16722947915,4150,4150,4150,4150,0
|
|
20230717,160000,16722947915,4150,4150,4150,4150,0
|
|
20230717,155900,16722947915,4150,4150,4150,4150,0
|
|
20230717,155800,16722947915,4150,4150,4150,4150,0
|
|
20230717,155700,16722947915,4150,4150,4150,4150,0
|
|
20230717,155600,16722947915,4150,4150,4150,4150,0
|
|
20230717,155500,16722947915,4150,4150,4150,4150,0
|
|
20230717,155400,16722947915,4150,4150,4150,4150,0
|
|
20230717,155300,16722947915,4150,4150,4150,4150,0
|
|
20230717,155200,16722947915,4150,4150,4150,4150,0
|
|
20230717,155100,16722947915,4150,4150,4150,4150,32799
|
|
20230717,155000,16722947915,4150,4150,4150,4150,0
|
|
20230717,154900,16722947915,4150,4150,4150,4150,0
|
|
20230717,154800,16722947915,4150,4150,4150,4150,0
|
|
20230717,154700,16722947915,4150,4150,4150,4150,0
|
|
20230717,154600,16722947915,4150,4150,4150,4150,0
|
|
20230717,154500,16722947915,4150,4150,4150,4150,0
|
|
20230717,154400,16722947915,4150,4150,4150,4150,0
|
|
20230717,154300,16722947915,4150,4150,4150,4150,0
|
|
20230717,154200,16722947915,4150,4150,4150,4150,0
|
|
20230717,154100,16722947915,4150,4150,4150,4150,0
|
|
20230717,154000,16722947915,4150,4150,4150,4150,0
|
|
20230717,153900,16722947915,4150,4150,4150,4150,0
|
|
20230717,153800,16722947915,4150,4150,4150,4150,0
|
|
20230717,153700,16722947915,4150,4150,4150,4150,0
|
|
20230717,153600,16722947915,4150,4150,4150,4150,0
|
|
20230717,153500,16722947915,4150,4150,4150,4150,0
|
|
20230717,153400,16722947915,4150,4150,4150,4150,0
|
|
20230717,153300,16722947915,4150,4150,4150,4150,0
|
|
20230717,153200,16722947915,4150,4150,4150,4150,0
|
|
20230717,153100,16722947915,4150,4150,4150,4150,0
|
|
20230717,153000,16722947915,4150,4150,4150,4150,32799
|
|
20230717,152900,16586832065,4155,4155,4155,4155,0
|
|
20230717,152800,16586832065,4155,4155,4155,4155,0
|
|
20230717,152700,16586832065,4155,4155,4155,4155,0
|
|
20230717,152600,16586832065,4155,4155,4155,4155,0
|
|
20230717,152500,16586832065,4155,4155,4155,4155,0
|
|
20230717,152400,16586832065,4155,4155,4155,4155,0
|
|
20230717,152300,16586832065,4155,4155,4155,4155,0
|
|
20230717,152200,16586832065,4155,4155,4155,4155,0
|
|
20230717,152100,16586832065,4155,4155,4155,4155,0
|
|
20230717,152000,16586832065,4155,4155,4155,4155,0
|
|
20230717,151900,16586832065,4155,4160,4160,4150,7306
|
|
20230717,151800,16556465520,4155,4155,4160,4155,9492
|
|
20230717,151700,16517011955,4155,4165,4165,4150,21118
|
|
20230717,151600,16429298825,4165,4170,4170,4155,1755
|
|
20230717,151500,16422002055,4170,4160,4170,4160,6451
|
|
20230717,151400,16395160340,4160,4165,4165,4160,3674
|
|
20230717,151300,16379871405,4165,4165,4165,4160,3894
|
|
20230717,151200,16363662835,4165,4165,4165,4160,10503
|
|
20230717,151100,16319955605,4170,4170,4170,4165,4208
|
|
20230717,151000,16302424100,4165,4170,4170,4165,2480
|
|
20230717,150900,16292085500,4170,4170,4170,4165,3018
|
|
20230717,150800,16279508550,4170,4175,4175,4165,2587
|
|
20230717,150700,16268720140,4175,4170,4175,4170,3328
|
|
20230717,150600,16254840380,4170,4170,4175,4170,4538
|
|
20230717,150500,16235916335,4175,4180,4180,4170,2862
|
|
20230717,150400,16223971775,4175,4175,4175,4170,6464
|
|
20230717,150300,16196990575,4175,4180,4180,4175,5688
|
|
20230717,150200,16173237305,4180,4180,4185,4180,1819
|
|
20230717,150100,16165633860,4175,4180,4180,4175,6776
|
|
20230717,150000,16137338590,4175,4180,4180,4175,46
|
|
20230717,145900,16137146330,4175,4180,4185,4175,2106
|
|
20230717,145800,16128344225,4180,4180,4180,4175,5430
|
|
20230717,145700,16105667830,4180,4175,4180,4175,1338
|
|
20230717,145600,16100077115,4180,4180,4180,4180,2599
|
|
20230717,145500,16089213295,4180,4180,4180,4180,1214
|
|
20230717,145400,16084138775,4180,4180,4180,4175,3191
|
|
20230717,145300,16070802715,4180,4180,4180,4175,9603
|
|
20230717,145200,16030703910,4180,4180,4185,4180,7119
|
|
20230717,145100,16000946435,4180,4190,4190,4180,8572
|
|
20230717,145000,15965109110,4190,4185,4190,4185,1094
|
|
20230717,144900,15960530440,4180,4180,4185,4180,3814
|
|
20230717,144800,15944586670,4185,4185,4190,4180,2289
|
|
20230717,144700,15935010005,4185,4190,4190,4185,1593
|
|
20230717,144600,15928341485,4190,4195,4195,4185,2457
|
|
20230717,144500,15918055085,4195,4190,4195,4185,95
|
|
20230717,144400,15917656695,4185,4180,4185,4180,75
|
|
20230717,144300,15917342985,4180,4185,4185,4180,1353
|
|
20230717,144200,15911683130,4185,4185,4185,4180,2693
|
|
20230717,144100,15900414120,4185,4190,4190,4180,7794
|
|
20230717,144000,15867810460,4185,4185,4185,4185,4440
|
|
20230717,143900,15849229060,4185,4195,4195,4185,13069
|
|
20230717,143800,15794493465,4195,4205,4205,4195,751
|
|
20230717,143700,15791342180,4205,4205,4205,4205,265
|
|
20230717,143600,15790227855,4205,4195,4205,4190,4067
|
|
20230717,143500,15773169445,4195,4195,4195,4195,1561
|
|
20230717,143400,15766621050,4195,4200,4200,4195,4221
|
|
20230717,143300,15748903845,4200,4195,4200,4195,7029
|
|
20230717,143200,15719412155,4195,4195,4200,4195,1200
|
|
20230717,143100,15714377805,4195,4205,4205,4195,11751
|
|
20230717,143000,15665040360,4205,4200,4205,4200,1043
|
|
20230717,142900,15660659705,4200,4205,4210,4200,4013
|
|
20230717,142800,15643795855,4210,4205,4210,4205,1899
|
|
20230717,142700,15635808465,4205,4205,4205,4205,587
|
|
20230717,142600,15633340130,4205,4205,4205,4200,1721
|
|
20230717,142500,15626103925,4205,4200,4205,4200,5513
|
|
20230717,142400,15602949315,4205,4210,4210,4205,2141
|
|
20230717,142300,15593946405,4210,4205,4210,4205,2387
|
|
20230717,142200,15583907235,4205,4210,4210,4205,3160
|
|
20230717,142100,15570618615,4210,4210,4210,4210,501
|
|
20230717,142000,15568509405,4215,4215,4215,4210,57
|
|
20230717,141900,15568269400,4215,4215,4215,4215,3360
|
|
20230717,141800,15554107000,4215,4210,4215,4210,3275
|
|
20230717,141700,15540313340,4210,4205,4215,4205,620
|
|
20230717,141600,15537703825,4205,4220,4220,4205,5713
|
|
20230717,141500,15513651915,4220,4225,4225,4220,4344
|
|
20230717,141400,15495313685,4225,4220,4230,4220,2731
|
|
20230717,141300,15483777705,4220,4220,4220,4220,190
|
|
20230717,141200,15482975905,4225,4220,4225,4220,2392
|
|
20230717,141100,15472875070,4220,4220,4220,4220,1577
|
|
20230717,141000,15466220130,4220,4220,4225,4215,5341
|
|
20230717,140900,15443684310,4220,4220,4225,4220,4129
|
|
20230717,140800,15426255115,4225,4230,4230,4225,6640
|
|
20230717,140700,15398200905,4230,4230,4230,4225,2543
|
|
20230717,140600,15387449015,4230,4225,4230,4225,3947
|
|
20230717,140500,15370753255,4225,4225,4225,4225,4568
|
|
20230717,140400,15351453455,4225,4225,4225,4220,1046
|
|
20230717,140300,15347034185,4220,4220,4220,4220,359
|
|
20230717,140200,15345519205,4220,4220,4220,4215,783
|
|
20230717,140100,15342216060,4220,4220,4220,4220,1010
|
|
20230717,140000,15337953860,4215,4215,4215,4215,1190
|
|
20230717,135900,15332938010,4220,4220,4220,4220,2
|
|
20230717,135800,15332929570,4220,4220,4220,4220,760
|
|
20230717,135700,15329722370,4215,4220,4220,4215,1826
|
|
20230717,135600,15322021105,4220,4225,4225,4220,1677
|
|
20230717,135500,15314936905,4225,4230,4230,4225,7194
|
|
20230717,135400,15284513730,4230,4230,4240,4230,9642
|
|
20230717,135300,15243712700,4230,4220,4230,4220,6969
|
|
20230717,135200,15214270190,4220,4220,4220,4215,6046
|
|
20230717,135100,15188756180,4220,4210,4220,4210,10852
|
|
20230717,135000,15143016850,4210,4205,4210,4205,1853
|
|
20230717,134900,15135221770,4205,4200,4205,4200,2365
|
|
20230717,134800,15125280020,4200,4195,4200,4195,1661
|
|
20230717,134700,15118304825,4195,4195,4195,4195,581
|
|
20230717,134600,15115867530,4200,4200,4200,4195,4367
|
|
20230717,134500,15097533150,4195,4200,4200,4195,709
|
|
20230717,134400,15094558820,4200,4195,4200,4195,528
|
|
20230717,134300,15092343770,4195,4195,4195,4195,2
|
|
20230717,134200,15092335380,4195,4195,4195,4195,516
|
|
20230717,134100,15090170760,4200,4195,4200,4195,1361
|
|
20230717,134000,15084460365,4195,4195,4195,4190,6936
|
|
20230717,133900,15055393955,4195,4195,4195,4195,388
|
|
20230717,133800,15053766295,4195,4200,4200,4195,730
|
|
20230717,133700,15050700360,4200,4205,4205,4200,162
|
|
20230717,133600,15050019860,4200,4200,4200,4200,200
|
|
20230717,133500,15049179860,4200,4200,4200,4200,1262
|
|
20230717,133400,15043879460,4200,4190,4200,4190,2813
|
|
20230717,133300,15032079150,4190,4190,4190,4190,52
|
|
20230717,133200,15031861270,4190,4190,4190,4190,457
|
|
20230717,133100,15029946440,4190,4190,4195,4190,1389
|
|
20230717,133000,15024126520,4190,4195,4195,4190,1108
|
|
20230717,132900,15019478990,4195,4190,4195,4185,2085
|
|
20230717,132800,15010744330,4190,4190,4190,4190,1738
|
|
20230717,132700,15003462110,4195,4190,4195,4190,1506
|
|
20230717,132600,14997150835,4190,4190,4190,4190,131
|
|
20230717,132500,14996601945,4190,4190,4190,4190,1313
|
|
20230717,132400,14991100475,4190,4185,4190,4185,2507
|
|
20230717,132300,14980606175,4185,4190,4190,4185,515
|
|
20230717,132200,14978450880,4190,4190,4195,4185,821
|
|
20230717,132100,14975012590,4195,4195,4195,4185,2558
|
|
20230717,132000,14964305150,4190,4195,4195,4190,276
|
|
20230717,131900,14963147830,4190,4185,4195,4185,2579
|
|
20230717,131800,14952342245,4185,4185,4185,4185,1079
|
|
20230717,131700,14947826630,4185,4190,4190,4185,311
|
|
20230717,131600,14946524345,4190,4190,4190,4190,191
|
|
20230717,131500,14945724055,4190,4185,4190,4185,1017
|
|
20230717,131400,14941465355,4185,4195,4195,4185,2696
|
|
20230717,131300,14930167935,4195,4195,4195,4195,1065
|
|
20230717,131200,14925700260,4200,4200,4205,4190,4116
|
|
20230717,131100,14908436450,4205,4200,4205,4195,4282
|
|
20230717,131000,14890455660,4205,4200,4205,4200,633
|
|
20230717,130900,14887794400,4205,4195,4205,4195,1901
|
|
20230717,130800,14879809840,4195,4190,4195,4190,3218
|
|
20230717,130700,14866311480,4195,4190,4195,4190,1466
|
|
20230717,130600,14860166940,4190,4190,4195,4190,1335
|
|
20230717,130500,14854571440,4190,4190,4190,4190,1077
|
|
20230717,130400,14850058810,4190,4190,4195,4185,5712
|
|
20230717,130300,14826112800,4190,4200,4200,4190,6514
|
|
20230717,130200,14798817510,4190,4200,4200,4190,1843
|
|
20230717,130100,14791086380,4200,4200,4200,4200,0
|
|
20230717,130000,14791086380,4200,4200,4200,4195,3907
|
|
20230717,125900,14774690495,4200,4200,4200,4195,58
|
|
20230717,125800,14774446955,4195,4195,4195,4195,133
|
|
20230717,125700,14773889020,4200,4200,4200,4200,247
|
|
20230717,125600,14772851620,4200,4200,4200,4200,901
|
|
20230717,125500,14769067420,4195,4195,4200,4195,491
|
|
20230717,125400,14767005830,4200,4195,4200,4195,594
|
|
20230717,125300,14764513995,4195,4195,4195,4195,358
|
|
20230717,125200,14763012185,4195,4195,4200,4195,1996
|
|
20230717,125100,14754638810,4195,4205,4205,4195,1143
|
|
20230717,125000,14749838695,4200,4195,4200,4195,4158
|
|
20230717,124900,14732386355,4195,4200,4200,4195,400
|
|
20230717,124800,14730707855,4200,4200,4200,4195,7115
|
|
20230717,124700,14700825305,4200,4200,4200,4200,531
|
|
20230717,124600,14698595105,4200,4200,4200,4200,275
|
|
20230717,124500,14697440105,4200,4205,4205,4200,2753
|
|
20230717,124400,14685863850,4205,4205,4210,4205,131
|
|
20230717,124300,14685312990,4205,4205,4210,4205,319
|
|
20230717,124200,14683971575,4205,4205,4205,4205,1025
|
|
20230717,124100,14679661450,4205,4205,4210,4205,552
|
|
20230717,124000,14677338400,4210,4210,4210,4210,1133
|
|
20230717,123900,14672568470,4205,4210,4210,4205,678
|
|
20230717,123800,14669717470,4210,4205,4210,4205,1490
|
|
20230717,123700,14663444720,4210,4210,4215,4200,1987
|
|
20230717,123600,14655083710,4210,4210,4215,4210,212
|
|
20230717,123500,14654191180,4215,4215,4215,4205,510
|
|
20230717,123400,14652046530,4210,4210,4210,4210,199
|
|
20230717,123300,14651208740,4210,4215,4215,4210,299
|
|
20230717,123200,14649949945,4210,4215,4215,4205,2321
|
|
20230717,123100,14640176105,4215,4210,4215,4205,2371
|
|
20230717,123000,14630200095,4210,4215,4215,4210,52
|
|
20230717,122900,14629981060,4215,4210,4215,4210,711
|
|
20230717,122800,14626984240,4205,4210,4215,4205,2188
|
|
20230717,122700,14617773610,4210,4215,4215,4210,1057
|
|
20230717,122600,14613320955,4210,4210,4210,4210,672
|
|
20230717,122500,14610491835,4210,4210,4210,4210,818
|
|
20230717,122400,14607048055,4210,4215,4215,4205,4132
|
|
20230717,122300,14589650415,4215,4210,4215,4210,3121
|
|
20230717,122200,14576503945,4210,4210,4215,4210,4117
|
|
20230717,122100,14559169745,4210,4205,4215,4205,3464
|
|
20230717,122000,14544590485,4205,4200,4205,4200,280
|
|
20230717,121900,14543413870,4205,4205,4205,4205,1125
|
|
20230717,121800,14538683245,4205,4200,4205,4200,1512
|
|
20230717,121700,14532329550,4205,4200,4205,4200,19
|
|
20230717,121600,14532249660,4200,4200,4200,4200,604
|
|
20230717,121500,14529712860,4200,4195,4200,4195,375
|
|
20230717,121400,14528139205,4200,4200,4200,4195,1249
|
|
20230717,121300,14522894095,4200,4200,4200,4195,524
|
|
20230717,121200,14520694080,4195,4200,4200,4195,1141
|
|
20230717,121100,14515903500,4200,4200,4200,4195,2094
|
|
20230717,121000,14507118140,4200,4200,4205,4195,2110
|
|
20230717,120900,14498255750,4200,4205,4205,4200,3282
|
|
20230717,120800,14484470615,4200,4205,4205,4200,437
|
|
20230717,120700,14482633700,4205,4205,4205,4195,557
|
|
20230717,120600,14480294480,4205,4205,4205,4205,220
|
|
20230717,120500,14479369380,4205,4200,4205,4195,1206
|
|
20230717,120400,14474304060,4200,4200,4200,4200,508
|
|
20230717,120300,14472170460,4195,4200,4205,4195,610
|
|
20230717,120200,14469609390,4200,4200,4200,4200,701
|
|
20230717,120100,14466665190,4200,4200,4200,4195,950
|
|
20230717,120000,14462675205,4200,4200,4200,4195,2310
|
|
20230717,115900,14452973750,4200,4195,4200,4195,302
|
|
20230717,115800,14451706855,4190,4195,4195,4190,907
|
|
20230717,115700,14447901995,4195,4195,4195,4195,958
|
|
20230717,115600,14443883185,4195,4200,4200,4195,2268
|
|
20230717,115500,14434363870,4195,4190,4200,4190,1236
|
|
20230717,115400,14429178855,4190,4195,4195,4190,561
|
|
20230717,115300,14426826965,4195,4195,4195,4195,583
|
|
20230717,115200,14424381280,4190,4195,4200,4190,1100
|
|
20230717,115100,14419766630,4195,4190,4195,4190,1838
|
|
20230717,115000,14412056750,4190,4190,4190,4190,543
|
|
20230717,114900,14409781580,4190,4185,4195,4185,4849
|
|
20230717,114800,14389485080,4185,4195,4200,4185,16497
|
|
20230717,114700,14320351300,4200,4205,4205,4200,25199
|
|
20230717,114600,14214512465,4205,4205,4210,4205,613
|
|
20230717,114500,14211934545,4210,4205,4210,4205,2480
|
|
20230717,114400,14201506010,4205,4210,4210,4200,3279
|
|
20230717,114300,14187717990,4210,4205,4210,4205,1252
|
|
20230717,114200,14182453245,4210,4210,4210,4205,672
|
|
20230717,114100,14179624225,4210,4210,4210,4200,6223
|
|
20230717,114000,14153458285,4215,4215,4215,4210,1458
|
|
20230717,113900,14147318760,4215,4215,4215,4210,897
|
|
20230717,113800,14143538075,4210,4210,4215,4205,1104
|
|
20230717,113700,14138890335,4210,4205,4210,4205,436
|
|
20230717,113600,14137055955,4205,4205,4210,4205,1549
|
|
20230717,113500,14130541485,4210,4210,4210,4205,758
|
|
20230717,113400,14127351305,4205,4210,4210,4205,1224
|
|
20230717,113300,14122202765,4210,4205,4210,4205,101
|
|
20230717,113200,14121778055,4205,4210,4210,4205,3081
|
|
20230717,113100,14108822270,4205,4210,4210,4205,873
|
|
20230717,113000,14105150950,4210,4205,4210,4205,3955
|
|
20230717,112900,14088500845,4210,4205,4210,4200,7275
|
|
20230717,112800,14057936080,4205,4205,4210,4205,4176
|
|
20230717,112700,14040372435,4210,4210,4210,4210,3033
|
|
20230717,112600,14027603505,4210,4210,4210,4205,105
|
|
20230717,112500,14027161510,4205,4210,4210,4205,5513
|
|
20230717,112400,14003978625,4210,4210,4215,4205,13793
|
|
20230717,112300,13945916040,4210,4220,4220,4210,3484
|
|
20230717,112200,13931239165,4220,4220,4225,4215,3750
|
|
20230717,112100,13915431850,4215,4220,4225,4215,5405
|
|
20230717,112000,13892636450,4220,4220,4220,4215,2109
|
|
20230717,111900,13883737810,4220,4225,4225,4220,5490
|
|
20230717,111800,13860569110,4220,4225,4230,4220,5665
|
|
20230717,111700,13836655295,4230,4220,4230,4220,2763
|
|
20230717,111600,13824991765,4230,4225,4230,4220,8425
|
|
20230717,111500,13789399100,4225,4230,4230,4225,826
|
|
20230717,111400,13785907715,4230,4230,4230,4225,1627
|
|
20230717,111300,13779032000,4230,4230,4230,4225,233
|
|
20230717,111200,13778046625,4230,4230,4230,4230,276
|
|
20230717,111100,13776879145,4230,4230,4230,4230,7
|
|
20230717,111000,13776849535,4225,4230,4235,4225,3223
|
|
20230717,110900,13763221295,4230,4230,4230,4230,580
|
|
20230717,110800,13760767895,4230,4230,4230,4225,789
|
|
20230717,110700,13757430470,4230,4235,4235,4230,14
|
|
20230717,110600,13757371195,4225,4230,4230,4225,2892
|
|
20230717,110500,13745139630,4225,4225,4230,4225,4101
|
|
20230717,110400,13727811495,4225,4230,4230,4225,6777
|
|
20230717,110300,13699145785,4230,4235,4235,4230,749
|
|
20230717,110200,13695975090,4235,4240,4240,4235,916
|
|
20230717,110100,13692094495,4240,4240,4240,4235,1549
|
|
20230717,110000,13685534455,4235,4235,4240,4235,491
|
|
20230717,105900,13683455055,4235,4235,4240,4235,1803
|
|
20230717,105800,13675819195,4235,4230,4240,4230,2051
|
|
20230717,105700,13667133535,4235,4230,4235,4230,1573
|
|
20230717,105600,13660475400,4235,4235,4240,4230,3412
|
|
20230717,105500,13646040095,4240,4240,4240,4235,526
|
|
20230717,105400,13643810845,4240,4235,4240,4230,582
|
|
20230717,105300,13641347860,4230,4235,4235,4230,1308
|
|
20230717,105200,13635812905,4235,4230,4235,4230,485
|
|
20230717,105100,13633759370,4235,4235,4235,4220,7522
|
|
20230717,105000,13601976585,4240,4235,4240,4230,7488
|
|
20230717,104900,13570274170,4235,4235,4240,4235,4084
|
|
20230717,104800,13552978420,4235,4235,4240,4235,202
|
|
20230717,104700,13552122440,4235,4240,4240,4235,1613
|
|
20230717,104600,13545283325,4240,4245,4245,4240,1515
|
|
20230717,104500,13538859645,4240,4240,4245,4240,7895
|
|
20230717,104400,13505384240,4245,4245,4245,4240,543
|
|
20230717,104300,13503081565,4245,4250,4250,4245,2544
|
|
20230717,104200,13492282215,4245,4245,4250,4245,2504
|
|
20230717,104100,13481646205,4245,4245,4245,4240,2179
|
|
20230717,104000,13472400715,4240,4240,4240,4235,2620
|
|
20230717,103900,13461292415,4240,4240,4240,4235,1170
|
|
20230717,103800,13456332115,4240,4235,4240,4235,3341
|
|
20230717,103700,13442171775,4240,4240,4240,4235,2999
|
|
20230717,103600,13429469355,4240,4235,4240,4235,1470
|
|
20230717,103500,13423243590,4235,4240,4240,4235,845
|
|
20230717,103400,13419660865,4240,4240,4240,4240,1641
|
|
20230717,103300,13412703025,4240,4240,4245,4240,2985
|
|
20230717,103200,13400042855,4240,4240,4240,4240,4650
|
|
20230717,103100,13380326855,4245,4240,4245,4240,3606
|
|
20230717,103000,13365033255,4240,4240,4245,4240,3530
|
|
20230717,102900,13350062010,4240,4240,4240,4235,1920
|
|
20230717,102800,13341921510,4240,4245,4245,4240,3170
|
|
20230717,102700,13328479265,4240,4235,4240,4230,2044
|
|
20230717,102600,13319818235,4235,4230,4235,4230,409
|
|
20230717,102500,13318086390,4230,4230,4230,4225,5774
|
|
20230717,102400,13293673080,4230,4230,4230,4225,1974
|
|
20230717,102300,13285326005,4230,4215,4230,4215,5647
|
|
20230717,102200,13261494010,4220,4225,4225,4215,10032
|
|
20230717,102100,13219179795,4220,4220,4225,4220,6437
|
|
20230717,102000,13191991230,4225,4230,4230,4220,6249
|
|
20230717,101900,13165600960,4235,4225,4235,4225,1820
|
|
20230717,101800,13157908445,4225,4225,4230,4225,4751
|
|
20230717,101700,13137834945,4225,4225,4230,4225,6610
|
|
20230717,101600,13109902560,4230,4230,4230,4225,2524
|
|
20230717,101500,13099229100,4230,4230,4235,4230,3492
|
|
20230717,101400,13084455740,4230,4235,4235,4230,3202
|
|
20230717,101300,13070903740,4235,4240,4240,4230,1754
|
|
20230717,101200,13063473555,4240,4235,4240,4235,1388
|
|
20230717,101100,13057593775,4235,4245,4245,4230,31158
|
|
20230717,101000,12925684230,4245,4245,4245,4240,2549
|
|
20230717,100900,12914873890,4240,4240,4245,4240,3563
|
|
20230717,100800,12899766755,4240,4245,4245,4240,4357
|
|
20230717,100700,12881289815,4245,4235,4250,4235,11240
|
|
20230717,100600,12833637425,4240,4240,4240,4235,9249
|
|
20230717,100500,12794466575,4235,4235,4245,4235,4251
|
|
20230717,100400,12776446820,4235,4240,4240,4235,9541
|
|
20230717,100300,12736034575,4240,4240,4245,4240,9798
|
|
20230717,100200,12694488565,4245,4260,4260,4240,12873
|
|
20230717,100100,12639831925,4260,4265,4265,4250,5643
|
|
20230717,100000,12615796650,4265,4240,4275,4240,36827
|
|
20230717,095900,12459022475,4245,4245,4245,4240,6777
|
|
20230717,095800,12430270760,4245,4250,4250,4240,3027
|
|
20230717,095700,12417425065,4240,4245,4250,4240,9916
|
|
20230717,095600,12375334920,4245,4250,4255,4245,2872
|
|
20230717,095500,12363136035,4250,4255,4255,4240,20861
|
|
20230717,095400,12274500520,4260,4270,4270,4260,10760
|
|
20230717,095300,12228630255,4265,4270,4275,4265,2600
|
|
20230717,095200,12217526170,4270,4270,4270,4265,7324
|
|
20230717,095100,12186259105,4270,4265,4270,4265,2748
|
|
20230717,095000,12174533650,4265,4265,4270,4260,4061
|
|
20230717,094900,12157215640,4265,4270,4270,4265,3580
|
|
20230717,094800,12141946885,4265,4275,4275,4265,5643
|
|
20230717,094700,12117842470,4275,4270,4275,4265,11633
|
|
20230717,094600,12068138250,4265,4270,4275,4255,16073
|
|
20230717,094500,11999532975,4255,4245,4270,4245,7597
|
|
20230717,094400,11967224235,4245,4250,4255,4245,3422
|
|
20230717,094300,11952681405,4250,4250,4255,4245,6314
|
|
20230717,094200,11925842900,4250,4255,4255,4250,2097
|
|
20230717,094100,11916925690,4255,4240,4255,4240,2981
|
|
20230717,094000,11904264200,4245,4260,4260,4240,15028
|
|
20230717,093900,11840396480,4260,4265,4270,4260,2741
|
|
20230717,093800,11828707195,4265,4275,4275,4265,3952
|
|
20230717,093700,11811837510,4270,4280,4280,4270,11207
|
|
20230717,093600,11763926605,4280,4280,4285,4275,8105
|
|
20230717,093500,11729261750,4280,4280,4280,4275,2280
|
|
20230717,093400,11719508455,4275,4280,4280,4270,8430
|
|
20230717,093300,11683482275,4285,4275,4285,4275,12130
|
|
20230717,093200,11631566940,4280,4265,4285,4265,18674
|
|
20230717,093100,11551707070,4265,4245,4265,4240,9399
|
|
20230717,093000,11511774940,4240,4250,4250,4240,8902
|
|
20230717,092900,11473969260,4250,4245,4250,4235,23581
|
|
20230717,092800,11373904735,4245,4250,4255,4245,16738
|
|
20230717,092700,11302783260,4250,4260,4260,4250,12298
|
|
20230717,092600,11250490450,4260,4270,4270,4245,41383
|
|
20230717,092500,11074311915,4270,4285,4290,4265,35746
|
|
20230717,092400,10921578440,4290,4295,4295,4280,10015
|
|
20230717,092300,10878623010,4290,4275,4295,4270,12015
|
|
20230717,092200,10827162710,4275,4275,4280,4270,23105
|
|
20230717,092100,10728430235,4280,4275,4285,4270,9825
|
|
20230717,092000,10686430440,4285,4280,4295,4270,21805
|
|
20230717,091900,10593104675,4275,4295,4300,4275,25216
|
|
20230717,091800,10484963175,4300,4295,4300,4290,9112
|
|
20230717,091700,10445817005,4300,4295,4300,4290,16339
|
|
20230717,091600,10375605685,4295,4280,4310,4280,32296
|
|
20230717,091500,10236817855,4280,4270,4280,4265,12192
|
|
20230717,091400,10184683315,4275,4260,4275,4260,38368
|
|
20230717,091300,10020930260,4265,4315,4315,4260,80263
|
|
20230717,091200,9676648290,4315,4340,4340,4310,20889
|
|
20230717,091100,9586397390,4325,4330,4350,4325,63279
|
|
20230717,091000,9312097490,4335,4285,4340,4285,55408
|
|
20230717,090900,9073049405,4285,4310,4320,4285,61503
|
|
20230717,090800,8808522150,4320,4330,4330,4290,93706
|
|
20230717,090700,8404562790,4330,4350,4355,4330,72400
|
|
20230717,090600,8090140980,4355,4385,4390,4345,73605
|
|
20230717,090500,7769008115,4390,4375,4395,4350,78283
|
|
20230717,090400,7426245080,4365,4405,4410,4340,167625
|
|
20230717,090300,6693041555,4405,4460,4475,4400,153702
|
|
20230717,090200,6013759615,4475,4425,4480,4400,204452
|
|
20230717,090100,5107630845,4425,4475,4480,4420,251063
|
|
20230717,090000,3990840790,4470,4485,4560,4460,887082
|