600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185700,5227452145,4155,4155,4155,4155,16881
|
|
20230705,185600,5227452145,4155,4155,4155,4155,0
|
|
20230705,185500,5227452145,4155,4155,4155,4155,0
|
|
20230705,185400,5227452145,4155,4155,4155,4155,0
|
|
20230705,185300,5227452145,4155,4155,4155,4155,0
|
|
20230705,185200,5227452145,4155,4155,4155,4155,0
|
|
20230705,185100,5227452145,4155,4155,4155,4155,0
|
|
20230705,185000,5227452145,4155,4155,4155,4155,0
|
|
20230705,184900,5227452145,4155,4155,4155,4155,0
|
|
20230705,184800,5227452145,4155,4155,4155,4155,0
|
|
20230705,184700,5227452145,4155,4155,4155,4155,0
|
|
20230705,184600,5227452145,4155,4155,4155,4155,0
|
|
20230705,184500,5227452145,4155,4155,4155,4155,0
|
|
20230705,184400,5227452145,4155,4155,4155,4155,0
|
|
20230705,184300,5227452145,4155,4155,4155,4155,0
|
|
20230705,184200,5227452145,4155,4155,4155,4155,0
|
|
20230705,184100,5227452145,4155,4155,4155,4155,0
|
|
20230705,184000,5227452145,4155,4155,4155,4155,0
|
|
20230705,183900,5227452145,4155,4155,4155,4155,0
|
|
20230705,183800,5227452145,4155,4155,4155,4155,0
|
|
20230705,183700,5227452145,4155,4155,4155,4155,0
|
|
20230705,183600,5227452145,4155,4155,4155,4155,0
|
|
20230705,183500,5227452145,4155,4155,4155,4155,0
|
|
20230705,183400,5227452145,4155,4155,4155,4155,0
|
|
20230705,183300,5227452145,4155,4155,4155,4155,0
|
|
20230705,183200,5227452145,4155,4155,4155,4155,0
|
|
20230705,183100,5227452145,4155,4155,4155,4155,0
|
|
20230705,183000,5227452145,4155,4155,4155,4155,0
|
|
20230705,182900,5227452145,4155,4155,4155,4155,0
|
|
20230705,182800,5227452145,4155,4155,4155,4155,0
|
|
20230705,182700,5227452145,4155,4155,4155,4155,16881
|
|
20230705,182600,5227452145,4155,4155,4155,4155,0
|
|
20230705,182500,5227452145,4155,4155,4155,4155,0
|
|
20230705,182400,5227452145,4155,4155,4155,4155,0
|
|
20230705,182300,5227452145,4155,4155,4155,4155,0
|
|
20230705,182200,5227452145,4155,4155,4155,4155,0
|
|
20230705,182100,5227452145,4155,4155,4155,4155,0
|
|
20230705,182000,5227452145,4155,4155,4155,4155,0
|
|
20230705,181900,5227452145,4155,4155,4155,4155,0
|
|
20230705,181800,5227452145,4155,4155,4155,4155,0
|
|
20230705,181700,5227452145,4155,4155,4155,4155,0
|
|
20230705,181600,5227452145,4155,4155,4155,4155,0
|
|
20230705,181500,5227452145,4155,4155,4155,4155,0
|
|
20230705,181400,5227452145,4155,4155,4155,4155,0
|
|
20230705,181300,5227452145,4155,4155,4155,4155,0
|
|
20230705,181200,5227452145,4155,4155,4155,4155,0
|
|
20230705,181100,5227452145,4155,4155,4155,4155,0
|
|
20230705,181000,5227452145,4155,4155,4155,4155,0
|
|
20230705,180900,5227452145,4155,4155,4155,4155,0
|
|
20230705,180800,5227452145,4155,4155,4155,4155,0
|
|
20230705,180700,5227452145,4155,4155,4155,4155,0
|
|
20230705,180600,5227452145,4155,4155,4155,4155,0
|
|
20230705,180500,5227452145,4155,4155,4155,4155,0
|
|
20230705,180400,5227452145,4155,4155,4155,4155,0
|
|
20230705,180300,5227452145,4155,4155,4155,4155,0
|
|
20230705,180200,5227452145,4155,4155,4155,4155,0
|
|
20230705,180100,5227452145,4155,4155,4155,4155,0
|
|
20230705,180000,5227452145,4155,4155,4155,4155,0
|
|
20230705,175900,5227452145,4155,4155,4155,4155,0
|
|
20230705,175800,5227452145,4155,4155,4155,4155,0
|
|
20230705,175700,5227452145,4155,4155,4155,4155,16881
|
|
20230705,175600,5227452145,4155,4155,4155,4155,0
|
|
20230705,175500,5227452145,4155,4155,4155,4155,0
|
|
20230705,175400,5227452145,4155,4155,4155,4155,0
|
|
20230705,175300,5227452145,4155,4155,4155,4155,0
|
|
20230705,175200,5227452145,4155,4155,4155,4155,0
|
|
20230705,175100,5227452145,4155,4155,4155,4155,0
|
|
20230705,175000,5227452145,4155,4155,4155,4155,0
|
|
20230705,174900,5227452145,4155,4155,4155,4155,0
|
|
20230705,174800,5227452145,4155,4155,4155,4155,0
|
|
20230705,174700,5227452145,4155,4155,4155,4155,0
|
|
20230705,174600,5227452145,4155,4155,4155,4155,0
|
|
20230705,174500,5227452145,4155,4155,4155,4155,0
|
|
20230705,174400,5227452145,4155,4155,4155,4155,0
|
|
20230705,174300,5227452145,4155,4155,4155,4155,0
|
|
20230705,174200,5227452145,4155,4155,4155,4155,0
|
|
20230705,174100,5227452145,4155,4155,4155,4155,0
|
|
20230705,174000,5227452145,4155,4155,4155,4155,0
|
|
20230705,173900,5227452145,4155,4155,4155,4155,0
|
|
20230705,173800,5227452145,4155,4155,4155,4155,0
|
|
20230705,173700,5227452145,4155,4155,4155,4155,0
|
|
20230705,173600,5227452145,4155,4155,4155,4155,0
|
|
20230705,173500,5227452145,4155,4155,4155,4155,0
|
|
20230705,173400,5227452145,4155,4155,4155,4155,0
|
|
20230705,173300,5227452145,4155,4155,4155,4155,0
|
|
20230705,173200,5227452145,4155,4155,4155,4155,0
|
|
20230705,173100,5227452145,4155,4155,4155,4155,0
|
|
20230705,173000,5227452145,4155,4155,4155,4155,0
|
|
20230705,172900,5227452145,4155,4155,4155,4155,0
|
|
20230705,172800,5227452145,4155,4155,4155,4155,0
|
|
20230705,172700,5227452145,4155,4155,4155,4155,16881
|
|
20230705,172600,5227452145,4155,4155,4155,4155,0
|
|
20230705,172500,5227452145,4155,4155,4155,4155,0
|
|
20230705,172400,5227452145,4155,4155,4155,4155,0
|
|
20230705,172300,5227452145,4155,4155,4155,4155,0
|
|
20230705,172200,5227452145,4155,4155,4155,4155,0
|
|
20230705,172100,5227452145,4155,4155,4155,4155,0
|
|
20230705,172000,5227452145,4155,4155,4155,4155,0
|
|
20230705,171900,5227452145,4155,4155,4155,4155,0
|
|
20230705,171800,5227452145,4155,4155,4155,4155,0
|
|
20230705,171700,5227452145,4155,4155,4155,4155,0
|
|
20230705,171600,5227452145,4155,4155,4155,4155,0
|
|
20230705,171500,5227452145,4155,4155,4155,4155,0
|
|
20230705,171400,5227452145,4155,4155,4155,4155,0
|
|
20230705,171300,5227452145,4155,4155,4155,4155,0
|
|
20230705,171200,5227452145,4155,4155,4155,4155,0
|
|
20230705,171100,5227452145,4155,4155,4155,4155,0
|
|
20230705,171000,5227452145,4155,4155,4155,4155,0
|
|
20230705,170900,5227452145,4155,4155,4155,4155,0
|
|
20230705,170800,5227452145,4155,4155,4155,4155,0
|
|
20230705,170700,5227452145,4155,4155,4155,4155,0
|
|
20230705,170600,5227452145,4155,4155,4155,4155,0
|
|
20230705,170500,5227452145,4155,4155,4155,4155,0
|
|
20230705,170400,5227452145,4155,4155,4155,4155,0
|
|
20230705,170300,5227452145,4155,4155,4155,4155,0
|
|
20230705,170200,5227452145,4155,4155,4155,4155,0
|
|
20230705,170100,5227452145,4155,4155,4155,4155,0
|
|
20230705,170000,5227452145,4155,4155,4155,4155,0
|
|
20230705,165900,5227452145,4155,4155,4155,4155,0
|
|
20230705,165800,5227452145,4155,4155,4155,4155,0
|
|
20230705,165700,5227452145,4155,4155,4155,4155,16881
|
|
20230705,165600,5227452145,4155,4155,4155,4155,0
|
|
20230705,165500,5227452145,4155,4155,4155,4155,0
|
|
20230705,165400,5227452145,4155,4155,4155,4155,0
|
|
20230705,165300,5227452145,4155,4155,4155,4155,0
|
|
20230705,165200,5227452145,4155,4155,4155,4155,0
|
|
20230705,165100,5227452145,4155,4155,4155,4155,0
|
|
20230705,165000,5227452145,4155,4155,4155,4155,0
|
|
20230705,164900,5227452145,4155,4155,4155,4155,0
|
|
20230705,164800,5227452145,4155,4155,4155,4155,0
|
|
20230705,164700,5227452145,4155,4155,4155,4155,0
|
|
20230705,164600,5227452145,4155,4155,4155,4155,0
|
|
20230705,164500,5227452145,4155,4155,4155,4155,0
|
|
20230705,164400,5227452145,4155,4155,4155,4155,0
|
|
20230705,164300,5227452145,4155,4155,4155,4155,0
|
|
20230705,164200,5227452145,4155,4155,4155,4155,0
|
|
20230705,164100,5227452145,4155,4155,4155,4155,0
|
|
20230705,164000,5227452145,4155,4155,4155,4155,0
|
|
20230705,163900,5227452145,4155,4155,4155,4155,0
|
|
20230705,163800,5227452145,4155,4155,4155,4155,0
|
|
20230705,163700,5227452145,4155,4155,4155,4155,0
|
|
20230705,163600,5227452145,4155,4155,4155,4155,0
|
|
20230705,163500,5227452145,4155,4155,4155,4155,0
|
|
20230705,163400,5227452145,4155,4155,4155,4155,0
|
|
20230705,163300,5227452145,4155,4155,4155,4155,0
|
|
20230705,163200,5227452145,4155,4155,4155,4155,0
|
|
20230705,163100,5227452145,4155,4155,4155,4155,0
|
|
20230705,163000,5227452145,4155,4155,4155,4155,0
|
|
20230705,162900,5227452145,4155,4155,4155,4155,0
|
|
20230705,162800,5227452145,4155,4155,4155,4155,0
|
|
20230705,162700,5227452145,4155,4155,4155,4155,16881
|
|
20230705,162600,5227452145,4155,4155,4155,4155,0
|
|
20230705,162500,5227452145,4155,4155,4155,4155,0
|
|
20230705,162400,5227452145,4155,4155,4155,4155,0
|
|
20230705,162300,5227452145,4155,4155,4155,4155,0
|
|
20230705,162200,5227452145,4155,4155,4155,4155,0
|
|
20230705,162100,5227452145,4155,4155,4155,4155,0
|
|
20230705,162000,5227452145,4155,4155,4155,4155,0
|
|
20230705,161900,5227452145,4155,4155,4155,4155,0
|
|
20230705,161800,5227452145,4155,4155,4155,4155,0
|
|
20230705,161700,5227452145,4155,4155,4155,4155,0
|
|
20230705,161600,5227452145,4155,4155,4155,4155,0
|
|
20230705,161500,5227452145,4155,4155,4155,4155,0
|
|
20230705,161400,5227452145,4155,4155,4155,4155,0
|
|
20230705,161300,5227452145,4155,4155,4155,4155,0
|
|
20230705,161200,5227452145,4155,4155,4155,4155,0
|
|
20230705,161100,5227452145,4155,4155,4155,4155,0
|
|
20230705,161000,5227452145,4155,4155,4155,4155,0
|
|
20230705,160900,5227452145,4155,4155,4155,4155,0
|
|
20230705,160800,5227452145,4155,4155,4155,4155,0
|
|
20230705,160700,5227452145,4155,4155,4155,4155,0
|
|
20230705,160600,5227452145,4155,4155,4155,4155,0
|
|
20230705,160500,5227452145,4155,4155,4155,4155,0
|
|
20230705,160400,5227452145,4155,4155,4155,4155,0
|
|
20230705,160300,5227452145,4155,4155,4155,4155,0
|
|
20230705,160200,5227452145,4155,4155,4155,4155,0
|
|
20230705,160100,5227452145,4155,4155,4155,4155,0
|
|
20230705,160000,5227452145,4155,4155,4155,4155,0
|
|
20230705,155900,5227452145,4155,4155,4155,4155,0
|
|
20230705,155800,5227452145,4155,4155,4155,4155,0
|
|
20230705,155700,5227452145,4155,4155,4155,4155,16881
|
|
20230705,155600,5227452145,4155,4155,4155,4155,0
|
|
20230705,155500,5227452145,4155,4155,4155,4155,0
|
|
20230705,155400,5227452145,4155,4155,4155,4155,0
|
|
20230705,155300,5227452145,4155,4155,4155,4155,0
|
|
20230705,155200,5227452145,4155,4155,4155,4155,0
|
|
20230705,155100,5227452145,4155,4155,4155,4155,0
|
|
20230705,155000,5227452145,4155,4155,4155,4155,0
|
|
20230705,154900,5227452145,4155,4155,4155,4155,0
|
|
20230705,154800,5227452145,4155,4155,4155,4155,0
|
|
20230705,154700,5227452145,4155,4155,4155,4155,0
|
|
20230705,154600,5227452145,4155,4155,4155,4155,0
|
|
20230705,154500,5227452145,4155,4155,4155,4155,0
|
|
20230705,154400,5227452145,4155,4155,4155,4155,0
|
|
20230705,154300,5227452145,4155,4155,4155,4155,0
|
|
20230705,154200,5227452145,4155,4155,4155,4155,0
|
|
20230705,154100,5227452145,4155,4155,4155,4155,0
|
|
20230705,154000,5227452145,4155,4155,4155,4155,0
|
|
20230705,153900,5227452145,4155,4155,4155,4155,0
|
|
20230705,153800,5227452145,4155,4155,4155,4155,0
|
|
20230705,153700,5227452145,4155,4155,4155,4155,0
|
|
20230705,153600,5227452145,4155,4155,4155,4155,0
|
|
20230705,153500,5227452145,4155,4155,4155,4155,0
|
|
20230705,153400,5227452145,4155,4155,4155,4155,0
|
|
20230705,153300,5227452145,4155,4155,4155,4155,0
|
|
20230705,153200,5227452145,4155,4155,4155,4155,0
|
|
20230705,153100,5227452145,4155,4155,4155,4155,0
|
|
20230705,153000,5227452145,4155,4155,4155,4155,16881
|
|
20230705,152900,5157311590,4145,4145,4145,4145,0
|
|
20230705,152800,5157311590,4145,4145,4145,4145,0
|
|
20230705,152700,5157311590,4145,4145,4145,4145,0
|
|
20230705,152600,5157311590,4145,4145,4145,4145,0
|
|
20230705,152500,5157311590,4145,4145,4145,4145,0
|
|
20230705,152400,5157311590,4145,4145,4145,4145,0
|
|
20230705,152300,5157311590,4145,4145,4145,4145,0
|
|
20230705,152200,5157311590,4145,4145,4145,4145,0
|
|
20230705,152100,5157311590,4145,4145,4145,4145,0
|
|
20230705,152000,5157311590,4145,4145,4145,4145,0
|
|
20230705,151900,5157311590,4145,4150,4150,4140,185
|
|
20230705,151800,5156545365,4145,4145,4150,4140,3081
|
|
20230705,151700,5143775945,4150,4150,4150,4150,258
|
|
20230705,151600,5142705245,4150,4150,4155,4145,5933
|
|
20230705,151500,5118089195,4150,4150,4155,4150,1607
|
|
20230705,151400,5111413785,4150,4155,4155,4150,331
|
|
20230705,151300,5110038990,4155,4155,4155,4150,130
|
|
20230705,151200,5109498845,4155,4155,4155,4150,148
|
|
20230705,151100,5108884110,4150,4150,4155,4150,47
|
|
20230705,151000,5108688935,4155,4150,4160,4145,1174
|
|
20230705,150900,5103814340,4150,4150,4150,4145,230
|
|
20230705,150800,5102859850,4150,4150,4150,4150,1679
|
|
20230705,150700,5095892000,4145,4145,4145,4140,4595
|
|
20230705,150600,5076845785,4145,4150,4150,4145,483
|
|
20230705,150500,5074843745,4150,4150,4150,4150,15
|
|
20230705,150400,5074781495,4150,4155,4155,4145,4469
|
|
20230705,150300,5056241110,4150,4155,4155,4150,1010
|
|
20230705,150200,5052045700,4155,4155,4155,4155,730
|
|
20230705,150100,5049012550,4155,4155,4155,4155,30
|
|
20230705,150000,5048887900,4150,4155,4155,4150,338
|
|
20230705,145900,5047484910,4155,4155,4155,4155,1
|
|
20230705,145800,5047480755,4155,4150,4155,4150,6
|
|
20230705,145700,5047455830,4145,4150,4155,4145,2190
|
|
20230705,145600,5038373315,4150,4155,4155,4150,2141
|
|
20230705,145500,5029483850,4150,4160,4165,4150,1197
|
|
20230705,145400,5024511505,4160,4160,4160,4160,776
|
|
20230705,145300,5021283345,4170,4180,4180,4160,912
|
|
20230705,145200,5017486545,4175,4175,4175,4175,933
|
|
20230705,145100,5013591270,4180,4180,4180,4175,3339
|
|
20230705,145000,4999641535,4180,4175,4185,4165,2323
|
|
20230705,144900,4989934515,4175,4165,4175,4160,5939
|
|
20230705,144800,4965196995,4160,4160,4160,4160,2403
|
|
20230705,144700,4955200515,4155,4150,4155,4150,224
|
|
20230705,144600,4954269865,4150,4155,4160,4150,2308
|
|
20230705,144500,4944680750,4155,4145,4155,4145,1556
|
|
20230705,144400,4938224695,4145,4145,4145,4145,29
|
|
20230705,144300,4938104490,4145,4140,4145,4140,310
|
|
20230705,144200,4936821085,4135,4140,4140,4135,155
|
|
20230705,144100,4936179750,4140,4140,4140,4140,401
|
|
20230705,144000,4934519610,4135,4130,4135,4130,289
|
|
20230705,143900,4933325985,4130,4135,4140,4130,157
|
|
20230705,143800,4932677060,4135,4140,4140,4135,468
|
|
20230705,143700,4930741750,4140,4140,4145,4140,21
|
|
20230705,143600,4930654750,4140,4130,4145,4130,7468
|
|
20230705,143500,4899748750,4120,4120,4125,4120,281
|
|
20230705,143400,4898591020,4130,4125,4130,4120,3646
|
|
20230705,143300,4883538850,4130,4135,4135,4120,3364
|
|
20230705,143200,4869657655,4130,4135,4135,4130,964
|
|
20230705,143100,4865676280,4135,4140,4140,4135,238
|
|
20230705,143000,4864692115,4140,4140,4140,4130,432
|
|
20230705,142900,4862907205,4145,4140,4145,4140,1494
|
|
20230705,142800,4856722040,4140,4140,4140,4135,2150
|
|
20230705,142700,4847826100,4145,4140,4145,4140,29
|
|
20230705,142600,4847706000,4145,4140,4145,4140,338
|
|
20230705,142500,4846306665,4140,4140,4145,4140,267
|
|
20230705,142400,4845201235,4145,4140,4145,4140,777
|
|
20230705,142300,4841984390,4140,4140,4140,4130,957
|
|
20230705,142200,4838031720,4140,4140,4140,4130,250
|
|
20230705,142100,4836997120,4140,4135,4140,4130,595
|
|
20230705,142000,4834534890,4125,4130,4135,4125,1613
|
|
20230705,141900,4827874645,4125,4125,4125,4120,334
|
|
20230705,141800,4826497905,4125,4120,4125,4120,511
|
|
20230705,141700,4824392580,4125,4125,4125,4125,500
|
|
20230705,141600,4822330080,4125,4120,4130,4120,1102
|
|
20230705,141500,4817782205,4115,4110,4115,4110,1404
|
|
20230705,141400,4812008750,4105,4100,4105,4100,1420
|
|
20230705,141300,4806186745,4100,4105,4115,4100,727
|
|
20230705,141200,4803205925,4105,4110,4110,4100,824
|
|
20230705,141100,4799826530,4110,4105,4110,4105,267
|
|
20230705,141000,4798730160,4125,4120,4125,4105,1898
|
|
20230705,140900,4790930185,4125,4125,4125,4125,112
|
|
20230705,140800,4790468185,4115,4110,4125,4110,531
|
|
20230705,140700,4788284165,4115,4115,4115,4115,3583
|
|
20230705,140600,4773540120,4125,4135,4135,4120,559
|
|
20230705,140500,4771232495,4135,4130,4140,4130,25
|
|
20230705,140400,4771129140,4125,4115,4125,4115,261
|
|
20230705,140300,4770053235,4115,4110,4115,4110,196
|
|
20230705,140200,4769247670,4110,4110,4110,4100,962
|
|
20230705,140100,4765295850,4100,4115,4120,4100,3730
|
|
20230705,140000,4749964545,4105,4110,4115,4105,54
|
|
20230705,135900,4749742860,4110,4095,4110,4095,517
|
|
20230705,135800,4747625020,4100,4100,4100,4100,16
|
|
20230705,135700,4747559420,4095,4095,4110,4095,480
|
|
20230705,135600,4745591835,4095,4115,4120,4095,4859
|
|
20230705,135500,4725636590,4120,4120,4120,4120,25
|
|
20230705,135400,4725533590,4125,4125,4125,4115,483
|
|
20230705,135300,4723546015,4115,4125,4125,4115,32
|
|
20230705,135200,4723414320,4125,4135,4145,4120,714
|
|
20230705,135100,4720466590,4135,4140,4145,4135,528
|
|
20230705,135000,4718282885,4145,4150,4150,4145,133
|
|
20230705,134900,4717731350,4145,4140,4145,4140,104
|
|
20230705,134800,4717300275,4145,4135,4145,4135,23
|
|
20230705,134700,4717205150,4135,4140,4140,4130,8
|
|
20230705,134600,4717172085,4150,4140,4160,4140,1109
|
|
20230705,134500,4712565075,4150,4120,4165,4120,5184
|
|
20230705,134400,4691064005,4115,4115,4120,4115,334
|
|
20230705,134300,4689689375,4115,4120,4120,4110,363
|
|
20230705,134200,4688196255,4115,4110,4115,4110,1804
|
|
20230705,134100,4680772845,4115,4115,4115,4115,499
|
|
20230705,134000,4678719460,4115,4115,4115,4115,511
|
|
20230705,133900,4676616695,4115,4105,4120,4105,1887
|
|
20230705,133800,4668850090,4105,4110,4110,4105,262
|
|
20230705,133700,4667774130,4110,4115,4115,4110,142
|
|
20230705,133600,4667189860,4115,4120,4120,4115,366
|
|
20230705,133500,4665683170,4115,4110,4115,4110,62
|
|
20230705,133400,4665428110,4105,4105,4105,4105,63
|
|
20230705,133300,4665169495,4105,4105,4110,4105,107
|
|
20230705,133200,4664730095,4105,4100,4105,4095,262
|
|
20230705,133100,4663656890,4095,4115,4120,4095,348
|
|
20230705,133000,4662229880,4105,4115,4115,4105,6
|
|
20230705,132900,4662205215,4120,4100,4120,4100,104
|
|
20230705,132800,4661777805,4100,4110,4110,4100,547
|
|
20230705,132700,4659533405,4120,4120,4120,4120,1
|
|
20230705,132600,4659529285,4120,4115,4120,4110,73
|
|
20230705,132500,4659228585,4110,4110,4110,4110,192
|
|
20230705,132400,4658439465,4110,4110,4110,4110,119
|
|
20230705,132300,4657950375,4110,4115,4115,4110,410
|
|
20230705,132200,4656263450,4115,4105,4115,4100,2396
|
|
20230705,132100,4646418425,4110,4100,4110,4095,2407
|
|
20230705,132000,4636555810,4095,4110,4110,4095,1873
|
|
20230705,131900,4628870030,4110,4110,4110,4110,1
|
|
20230705,131800,4628865920,4110,4110,4110,4100,1859
|
|
20230705,131700,4621234220,4110,4105,4120,4100,212
|
|
20230705,131600,4620361870,4095,4120,4120,4095,6307
|
|
20230705,131500,4594461170,4120,4135,4135,4120,1842
|
|
20230705,131400,4586862735,4130,4130,4135,4125,855
|
|
20230705,131300,4583328120,4135,4155,4155,4130,1995
|
|
20230705,131200,4575071165,4155,4155,4160,4135,1460
|
|
20230705,131100,4569016450,4165,4155,4165,4145,4892
|
|
20230705,131000,4548648770,4155,4140,4165,4140,2259
|
|
20230705,130900,4539262285,4165,4165,4170,4135,5272
|
|
20230705,130800,4517375270,4160,4150,4175,4145,4612
|
|
20230705,130700,4498164095,4150,4145,4150,4125,2249
|
|
20230705,130600,4488855040,4145,4135,4145,4135,115
|
|
20230705,130500,4488379505,4145,4145,4145,4145,2
|
|
20230705,130400,4488371215,4135,4130,4150,4130,556
|
|
20230705,130300,4486074340,4125,4125,4125,4120,4266
|
|
20230705,130200,4468477220,4120,4120,4125,4115,2765
|
|
20230705,130100,4457085350,4125,4130,4150,4125,2526
|
|
20230705,130000,4446645140,4135,4150,4150,4135,3184
|
|
20230705,125900,4433471815,4140,4140,4140,4125,2936
|
|
20230705,125800,4421355990,4140,4145,4145,4135,1640
|
|
20230705,125700,4414569120,4140,4130,4150,4130,809
|
|
20230705,125600,4411222130,4125,4150,4150,4120,6685
|
|
20230705,125500,4383600350,4155,4125,4165,4115,2370
|
|
20230705,125400,4373773895,4115,4140,4140,4115,5566
|
|
20230705,125300,4350813690,4135,4160,4165,4135,10100
|
|
20230705,125200,4308903335,4160,4160,4175,4155,1251
|
|
20230705,125100,4303700040,4160,4175,4180,4155,3599
|
|
20230705,125000,4288720705,4175,4180,4180,4150,3143
|
|
20230705,124900,4275647200,4165,4170,4180,4160,6753
|
|
20230705,124800,4247536790,4170,4195,4200,4165,3129
|
|
20230705,124700,4234471295,4185,4190,4200,4185,4605
|
|
20230705,124600,4215187465,4190,4200,4205,4190,5165
|
|
20230705,124500,4193506785,4200,4210,4230,4200,8775
|
|
20230705,124400,4156601130,4205,4190,4245,4190,17343
|
|
20230705,124300,4083679040,4180,4185,4275,4170,33184
|
|
20230705,124200,3943469640,4180,4150,4180,4140,13247
|
|
20230705,124100,3888224495,4140,4240,4265,4140,37758
|
|
20230705,124000,3729437060,4240,4145,4240,4140,39046
|
|
20230705,123900,3566407520,4140,4145,4150,4135,7164
|
|
20230705,123800,3536719980,4145,4125,4150,4120,15427
|
|
20230705,123700,3472899115,4125,4135,4135,4105,3253
|
|
20230705,123600,3459519330,4135,4095,4135,4085,7602
|
|
20230705,123500,3428306285,4085,4095,4095,4085,948
|
|
20230705,123400,3424428120,4080,4075,4095,4060,6714
|
|
20230705,123300,3397043870,4075,4070,4085,4065,431
|
|
20230705,123200,3395287215,4085,4065,4085,4060,481
|
|
20230705,123100,3393332915,4055,4080,4080,4055,2621
|
|
20230705,123000,3382695180,4090,4070,4090,4060,2584
|
|
20230705,122900,3372187415,4065,4100,4100,4065,7398
|
|
20230705,122800,3342038705,4080,4070,4115,4065,5023
|
|
20230705,122700,3321509240,4065,4080,4085,4060,8638
|
|
20230705,122600,3286392545,4075,4075,4115,4070,10455
|
|
20230705,122500,3243741275,4075,4035,4120,4030,34745
|
|
20230705,122400,3102050505,4035,4130,4130,4030,88966
|
|
20230705,122300,2739828890,4135,4355,4360,4120,88296
|
|
20230705,122200,2367901925,4355,4095,4400,4095,173519
|
|
20230705,122100,1632691675,4095,4080,4095,4080,3538
|
|
20230705,122000,1618225465,4080,4080,4080,4080,2085
|
|
20230705,121900,1609718665,4080,4080,4085,4080,335
|
|
20230705,121800,1608351860,4085,4080,4085,4080,1457
|
|
20230705,121700,1602403295,4080,4090,4090,4080,769
|
|
20230705,121600,1599261300,4095,4075,4095,4075,3350
|
|
20230705,121500,1585565140,4075,4060,4080,4060,1043
|
|
20230705,121400,1581316705,4060,4060,4065,4060,606
|
|
20230705,121300,1578855340,4060,4060,4060,4060,70
|
|
20230705,121200,1578571140,4060,4060,4060,4060,0
|
|
20230705,121100,1578571140,4060,4055,4060,4055,467
|
|
20230705,121000,1576675220,4055,4060,4060,4055,450
|
|
20230705,120900,1574848410,4060,4060,4060,4060,1320
|
|
20230705,120800,1569489210,4065,4060,4070,4060,151
|
|
20230705,120700,1568875690,4065,4065,4070,4060,2649
|
|
20230705,120600,1558119515,4065,4065,4070,4065,494
|
|
20230705,120500,1556111390,4065,4070,4070,4065,470
|
|
20230705,120400,1554200740,4070,4070,4070,4065,337
|
|
20230705,120300,1552830290,4070,4075,4080,4070,3059
|
|
20230705,120200,1540373775,4075,4080,4080,4075,1424
|
|
20230705,120100,1534569620,4080,4085,4085,4080,37
|
|
20230705,120000,1534418480,4085,4085,4085,4080,4038
|
|
20230705,115900,1517928410,4085,4075,4085,4070,1235
|
|
20230705,115800,1512895935,4080,4090,4090,4075,1943
|
|
20230705,115700,1504963470,4090,4075,4090,4060,6382
|
|
20230705,115600,1478961540,4075,4070,4075,4060,2447
|
|
20230705,115500,1469002950,4070,4060,4075,4060,3491
|
|
20230705,115400,1454812835,4060,4030,4065,4030,4245
|
|
20230705,115300,1437623345,4030,4025,4030,4020,1504
|
|
20230705,115200,1431569255,4025,4015,4025,4015,557
|
|
20230705,115100,1429330080,4015,4010,4015,4010,5
|
|
20230705,115000,1429310020,4005,4005,4005,4005,12
|
|
20230705,114900,1429261960,4015,4020,4025,4010,2667
|
|
20230705,114800,1418555770,4020,4015,4020,4010,512
|
|
20230705,114700,1416502025,4020,4020,4020,4020,53
|
|
20230705,114600,1416288965,4020,4020,4020,4020,18
|
|
20230705,114500,1416216605,4020,4020,4020,4020,619
|
|
20230705,114400,1413728225,4020,4020,4020,4020,837
|
|
20230705,114300,1410363485,4025,4010,4025,4010,1411
|
|
20230705,114200,1404692975,4015,4005,4015,4005,3797
|
|
20230705,114100,1389475645,4005,4000,4005,4000,179
|
|
20230705,114000,1388758895,4000,4000,4000,4000,67
|
|
20230705,113900,1388490895,4010,4010,4010,4010,548
|
|
20230705,113800,1386293415,4010,4010,4015,4010,1076
|
|
20230705,113700,1381978030,4015,4010,4015,4010,660
|
|
20230705,113600,1379331320,4010,4010,4010,4010,2
|
|
20230705,113500,1379323300,4000,4010,4015,4000,1111
|
|
20230705,113400,1374875930,4010,4005,4010,4005,344
|
|
20230705,113300,1373498060,4005,4010,4010,4005,412
|
|
20230705,113200,1371847995,4005,4000,4005,4000,1214
|
|
20230705,113100,1366985945,4005,4005,4005,4005,125
|
|
20230705,113000,1366485320,4005,4005,4005,4005,0
|
|
20230705,112900,1366485320,4005,4005,4005,4000,712
|
|
20230705,112800,1363637020,4005,4005,4005,4000,1082
|
|
20230705,112700,1359303860,4005,4005,4005,4005,2224
|
|
20230705,112600,1350396740,4005,4000,4005,4000,330
|
|
20230705,112500,1349076640,4000,4000,4000,4000,230
|
|
20230705,112400,1348156640,4000,4000,4000,3995,1289
|
|
20230705,112300,1343007025,3995,3995,3995,3990,1106
|
|
20230705,112200,1338588560,3995,3995,3995,3995,50
|
|
20230705,112100,1338388810,3995,3990,3995,3990,1778
|
|
20230705,112000,1331289590,3995,3990,3995,3990,1905
|
|
20230705,111900,1323688630,3990,3985,3990,3985,169
|
|
20230705,111800,1323014820,3985,3980,3985,3980,1111
|
|
20230705,111700,1318589470,3980,3970,3980,3970,1876
|
|
20230705,111600,1311126970,3965,3965,3965,3965,35
|
|
20230705,111500,1310988195,3965,3965,3965,3965,110
|
|
20230705,111400,1310552045,3970,3970,3970,3970,20
|
|
20230705,111300,1310472645,3970,3970,3970,3970,0
|
|
20230705,111200,1310472645,3970,3970,3970,3970,118
|
|
20230705,111100,1310004185,3970,3970,3970,3970,50
|
|
20230705,111000,1309805685,3970,3960,3970,3960,239
|
|
20230705,110900,1308857725,3960,3960,3965,3960,230
|
|
20230705,110800,1307946595,3955,3955,3955,3955,171
|
|
20230705,110700,1307270290,3955,3955,3955,3955,21
|
|
20230705,110600,1307187235,3950,3955,3955,3950,995
|
|
20230705,110500,1303256685,3955,3950,3955,3950,56
|
|
20230705,110400,1303035480,3950,3950,3950,3950,50
|
|
20230705,110300,1302837980,3955,3955,3955,3955,0
|
|
20230705,110200,1302837980,3955,3955,3955,3955,110
|
|
20230705,110100,1302402930,3955,3950,3955,3950,127
|
|
20230705,110000,1301901030,3950,3955,3955,3950,3786
|
|
20230705,105900,1286927405,3960,3960,3960,3960,2
|
|
20230705,105800,1286919485,3960,3960,3960,3960,743
|
|
20230705,105700,1283977205,3960,3960,3960,3960,402
|
|
20230705,105600,1282385285,3960,3960,3960,3960,15
|
|
20230705,105500,1282325885,3960,3960,3960,3955,304
|
|
20230705,105400,1281123545,3955,3960,3960,3955,221
|
|
20230705,105300,1280249485,3960,3960,3960,3960,227
|
|
20230705,105200,1279350565,3960,3960,3960,3960,13
|
|
20230705,105100,1279299085,3960,3955,3960,3955,335
|
|
20230705,105000,1277972490,3955,3960,3960,3955,1010
|
|
20230705,104900,1273972940,3960,3960,3960,3960,36
|
|
20230705,104800,1273830380,3955,3955,3955,3955,131
|
|
20230705,104700,1273312275,3960,3960,3960,3960,8
|
|
20230705,104600,1273280595,3965,3965,3965,3965,1
|
|
20230705,104500,1273276630,3955,3960,3960,3955,3
|
|
20230705,104400,1273264755,3955,3955,3955,3955,0
|
|
20230705,104300,1273264755,3955,3955,3965,3955,231
|
|
20230705,104200,1272351140,3965,3955,3970,3955,1580
|
|
20230705,104100,1266079600,3955,3960,3960,3955,1312
|
|
20230705,104000,1260884665,3970,3970,3970,3970,104
|
|
20230705,103900,1260471785,3970,3970,3985,3970,201
|
|
20230705,103800,1259670830,3955,3955,3955,3955,0
|
|
20230705,103700,1259670830,3955,3955,3955,3955,877
|
|
20230705,103600,1256202295,3990,3950,3990,3950,2503
|
|
20230705,103500,1246266530,3950,3950,3950,3950,273
|
|
20230705,103400,1245188180,3945,3945,3945,3945,25
|
|
20230705,103300,1245089555,3960,3955,3960,3945,7850
|
|
20230705,103200,1214089195,3955,3955,3955,3955,1011
|
|
20230705,103100,1210090690,3955,3950,3955,3950,25
|
|
20230705,103000,1209991880,3960,3960,3960,3950,591
|
|
20230705,102900,1207651900,3950,3955,3960,3950,1324
|
|
20230705,102800,1202419245,3965,3965,3965,3965,0
|
|
20230705,102700,1202419245,3965,3960,3965,3955,483
|
|
20230705,102600,1200507245,3960,3950,3960,3950,4575
|
|
20230705,102500,1182420865,3960,3950,3960,3950,1760
|
|
20230705,102400,1175452070,3955,3960,3960,3950,2319
|
|
20230705,102300,1166290465,3955,3960,3960,3950,4432
|
|
20230705,102200,1148776800,3970,3960,3980,3960,274
|
|
20230705,102100,1147689165,3960,3960,3960,3960,0
|
|
20230705,102000,1147689165,3960,3960,3960,3960,161
|
|
20230705,101900,1147051605,3955,3955,3955,3955,2122
|
|
20230705,101800,1138659095,3955,3960,3960,3955,110
|
|
20230705,101700,1138223965,3960,3955,3960,3950,3608
|
|
20230705,101600,1123957030,3960,3955,3960,3955,3687
|
|
20230705,101500,1109368070,3955,3955,3960,3955,932
|
|
20230705,101400,1105681855,3955,3960,3960,3955,1925
|
|
20230705,101300,1098066120,3955,3975,3975,3955,8306
|
|
20230705,101200,1065193670,3975,3965,3975,3965,182
|
|
20230705,101100,1064472010,3960,3970,3975,3960,4416
|
|
20230705,101000,1046942640,3975,3970,3975,3970,490
|
|
20230705,100900,1044995090,3970,3970,3975,3970,541
|
|
20230705,100800,1042847315,3970,3970,3975,3970,161
|
|
20230705,100700,1042208095,3970,3970,3970,3970,176
|
|
20230705,100600,1041509375,3970,3970,3970,3970,371
|
|
20230705,100500,1040036505,3965,3965,3970,3965,1076
|
|
20230705,100400,1035769860,3970,3965,3970,3960,994
|
|
20230705,100300,1031827855,3965,3985,3985,3965,6803
|
|
20230705,100200,1004767670,3985,3990,3990,3985,1015
|
|
20230705,100100,1000722820,3990,3995,3995,3985,259
|
|
20230705,100000,999689375,3995,3995,3995,3990,69
|
|
20230705,095900,999414030,3990,3995,3995,3990,298
|
|
20230705,095800,998224860,3995,3990,3995,3990,309
|
|
20230705,095700,996991945,3990,3995,3995,3990,331
|
|
20230705,095600,995671240,3995,4000,4000,3995,1040
|
|
20230705,095500,991516390,4000,4005,4005,4000,4877
|
|
20230705,095400,971997555,4005,4010,4015,4005,958
|
|
20230705,095300,968155500,4015,4015,4020,4015,467
|
|
20230705,095200,966280390,4020,4020,4020,4020,182
|
|
20230705,095100,965548750,4020,4020,4020,4020,352
|
|
20230705,095000,964133710,4015,4020,4020,4015,2818
|
|
20230705,094900,952806515,4030,4020,4030,4020,526
|
|
20230705,094800,950686815,4025,4020,4025,4010,2206
|
|
20230705,094700,941824855,4020,4035,4035,4020,2649
|
|
20230705,094600,931151120,4040,4035,4040,4035,25
|
|
20230705,094500,931050145,4035,4045,4055,4035,5165
|
|
20230705,094400,910151325,4045,4035,4045,4035,5
|
|
20230705,094300,910131110,4035,4050,4050,4035,1010
|
|
20230705,094200,906046965,4050,4040,4050,4040,234
|
|
20230705,094100,905100820,4040,4040,4050,4040,2070
|
|
20230705,094000,896727920,4040,4020,4050,4020,2105
|
|
20230705,093900,888221930,4020,4010,4025,4010,1130
|
|
20230705,093800,883678280,4015,4010,4015,4010,14
|
|
20230705,093700,883622090,4005,4010,4015,4005,273
|
|
20230705,093600,882527790,4010,4005,4015,4000,2383
|
|
20230705,093500,872982950,4015,4015,4020,4000,2645
|
|
20230705,093400,862365780,4020,4010,4020,4010,87
|
|
20230705,093300,862016755,4010,4015,4015,4005,235
|
|
20230705,093200,861074350,4015,4005,4015,4005,949
|
|
20230705,093100,857266705,4005,4015,4020,4005,1340
|
|
20230705,093000,851889720,4015,4020,4020,4015,110
|
|
20230705,092900,851447885,4010,3990,4020,3990,7350
|
|
20230705,092800,822062730,3985,3970,3990,3970,2472
|
|
20230705,092700,812205805,3980,3970,3980,3955,9213
|
|
20230705,092600,775639635,3970,3990,3990,3970,8874
|
|
20230705,092500,740375890,3990,3990,3995,3985,6018
|
|
20230705,092400,716377405,3995,3995,3995,3990,784
|
|
20230705,092300,713247820,3995,4000,4000,3995,1346
|
|
20230705,092200,707870365,4005,4010,4010,4005,1013
|
|
20230705,092100,703810080,4020,4005,4020,4005,1764
|
|
20230705,092000,696735840,4005,3995,4005,3995,1943
|
|
20230705,091900,688969825,3995,4000,4000,3985,4152
|
|
20230705,091800,672401565,3990,4010,4010,3990,5404
|
|
20230705,091700,650815480,4010,4000,4020,4000,970
|
|
20230705,091600,646930095,4000,4015,4015,3985,11681
|
|
20230705,091500,600188815,4015,4035,4055,4015,10142
|
|
20230705,091400,559336750,4035,4035,4040,4030,938
|
|
20230705,091300,555551775,4035,4040,4040,4035,1184
|
|
20230705,091200,550772985,4035,4055,4060,4035,6596
|
|
20230705,091100,524064835,4075,4070,4075,4055,1752
|
|
20230705,091000,516939210,4080,4065,4080,4060,1675
|
|
20230705,090900,510134125,4065,4030,4080,4030,1939
|
|
20230705,090800,502274830,4030,4035,4040,4030,8499
|
|
20230705,090700,468007210,4040,4055,4065,4040,9025
|
|
20230705,090600,431480370,4065,4055,4065,4050,2531
|
|
20230705,090500,421212730,4055,4045,4060,4045,4901
|
|
20230705,090400,401350160,4045,4040,4045,4035,4051
|
|
20230705,090300,384970385,4040,4115,4115,4030,37407
|
|
20230705,090200,232861745,4115,4075,4115,4075,16005
|
|
20230705,090100,167382805,4080,4045,4080,4040,17526
|
|
20230705,090000,96111690,4045,4035,4090,4035,22817
|