623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192000,5491729650,3465,3465,3465,3465,30404
|
|
20230705,191900,5491729650,3465,3465,3465,3465,0
|
|
20230705,191800,5491729650,3465,3465,3465,3465,0
|
|
20230705,191700,5491729650,3465,3465,3465,3465,0
|
|
20230705,191600,5491729650,3465,3465,3465,3465,0
|
|
20230705,191500,5491729650,3465,3465,3465,3465,0
|
|
20230705,191400,5491729650,3465,3465,3465,3465,0
|
|
20230705,191300,5491729650,3465,3465,3465,3465,0
|
|
20230705,191200,5491729650,3465,3465,3465,3465,0
|
|
20230705,191100,5491729650,3465,3465,3465,3465,0
|
|
20230705,191000,5491729650,3465,3465,3465,3465,0
|
|
20230705,190900,5491729650,3465,3465,3465,3465,0
|
|
20230705,190800,5491729650,3465,3465,3465,3465,0
|
|
20230705,190700,5491729650,3465,3465,3465,3465,0
|
|
20230705,190600,5491729650,3465,3465,3465,3465,0
|
|
20230705,190500,5491729650,3465,3465,3465,3465,0
|
|
20230705,190400,5491729650,3465,3465,3465,3465,0
|
|
20230705,190300,5491729650,3465,3465,3465,3465,0
|
|
20230705,190200,5491729650,3465,3465,3465,3465,0
|
|
20230705,190100,5491729650,3465,3465,3465,3465,0
|
|
20230705,190000,5491729650,3465,3465,3465,3465,0
|
|
20230705,185900,5491729650,3465,3465,3465,3465,0
|
|
20230705,185800,5491729650,3465,3465,3465,3465,0
|
|
20230705,185700,5491729650,3465,3465,3465,3465,0
|
|
20230705,185600,5491729650,3465,3465,3465,3465,0
|
|
20230705,185500,5491729650,3465,3465,3465,3465,0
|
|
20230705,185400,5491729650,3465,3465,3465,3465,0
|
|
20230705,185300,5491729650,3465,3465,3465,3465,0
|
|
20230705,185200,5491729650,3465,3465,3465,3465,0
|
|
20230705,185100,5491729650,3465,3465,3465,3465,0
|
|
20230705,185000,5491729650,3465,3465,3465,3465,30404
|
|
20230705,184900,5491729650,3465,3465,3465,3465,0
|
|
20230705,184800,5491729650,3465,3465,3465,3465,0
|
|
20230705,184700,5491729650,3465,3465,3465,3465,0
|
|
20230705,184600,5491729650,3465,3465,3465,3465,0
|
|
20230705,184500,5491729650,3465,3465,3465,3465,0
|
|
20230705,184400,5491729650,3465,3465,3465,3465,0
|
|
20230705,184300,5491729650,3465,3465,3465,3465,0
|
|
20230705,184200,5491729650,3465,3465,3465,3465,0
|
|
20230705,184100,5491729650,3465,3465,3465,3465,0
|
|
20230705,184000,5491729650,3465,3465,3465,3465,0
|
|
20230705,183900,5491729650,3465,3465,3465,3465,0
|
|
20230705,183800,5491729650,3465,3465,3465,3465,0
|
|
20230705,183700,5491729650,3465,3465,3465,3465,0
|
|
20230705,183600,5491729650,3465,3465,3465,3465,0
|
|
20230705,183500,5491729650,3465,3465,3465,3465,0
|
|
20230705,183400,5491729650,3465,3465,3465,3465,0
|
|
20230705,183300,5491729650,3465,3465,3465,3465,0
|
|
20230705,183200,5491729650,3465,3465,3465,3465,0
|
|
20230705,183100,5491729650,3465,3465,3465,3465,0
|
|
20230705,183000,5491729650,3465,3465,3465,3465,0
|
|
20230705,182900,5491729650,3465,3465,3465,3465,0
|
|
20230705,182800,5491729650,3465,3465,3465,3465,0
|
|
20230705,182700,5491729650,3465,3465,3465,3465,0
|
|
20230705,182600,5491729650,3465,3465,3465,3465,0
|
|
20230705,182500,5491729650,3465,3465,3465,3465,0
|
|
20230705,182400,5491729650,3465,3465,3465,3465,0
|
|
20230705,182300,5491729650,3465,3465,3465,3465,0
|
|
20230705,182200,5491729650,3465,3465,3465,3465,0
|
|
20230705,182100,5491729650,3465,3465,3465,3465,0
|
|
20230705,182000,5491729650,3465,3465,3465,3465,30404
|
|
20230705,181900,5491729650,3465,3465,3465,3465,0
|
|
20230705,181800,5491729650,3465,3465,3465,3465,0
|
|
20230705,181700,5491729650,3465,3465,3465,3465,0
|
|
20230705,181600,5491729650,3465,3465,3465,3465,0
|
|
20230705,181500,5491729650,3465,3465,3465,3465,0
|
|
20230705,181400,5491729650,3465,3465,3465,3465,0
|
|
20230705,181300,5491729650,3465,3465,3465,3465,0
|
|
20230705,181200,5491729650,3465,3465,3465,3465,0
|
|
20230705,181100,5491729650,3465,3465,3465,3465,0
|
|
20230705,181000,5491729650,3465,3465,3465,3465,0
|
|
20230705,180900,5491729650,3465,3465,3465,3465,0
|
|
20230705,180800,5491729650,3465,3465,3465,3465,0
|
|
20230705,180700,5491729650,3465,3465,3465,3465,0
|
|
20230705,180600,5491729650,3465,3465,3465,3465,0
|
|
20230705,180500,5491729650,3465,3465,3465,3465,0
|
|
20230705,180400,5491729650,3465,3465,3465,3465,0
|
|
20230705,180300,5491729650,3465,3465,3465,3465,0
|
|
20230705,180200,5491729650,3465,3465,3465,3465,0
|
|
20230705,180100,5491729650,3465,3465,3465,3465,0
|
|
20230705,180000,5491729650,3465,3465,3465,3465,0
|
|
20230705,175900,5491729650,3465,3465,3465,3465,0
|
|
20230705,175800,5491729650,3465,3465,3465,3465,0
|
|
20230705,175700,5491729650,3465,3465,3465,3465,0
|
|
20230705,175600,5491729650,3465,3465,3465,3465,0
|
|
20230705,175500,5491729650,3465,3465,3465,3465,0
|
|
20230705,175400,5491729650,3465,3465,3465,3465,0
|
|
20230705,175300,5491729650,3465,3465,3465,3465,0
|
|
20230705,175200,5491729650,3465,3465,3465,3465,0
|
|
20230705,175100,5491729650,3465,3465,3465,3465,0
|
|
20230705,175000,5491729650,3465,3465,3465,3465,30404
|
|
20230705,174900,5491729650,3465,3465,3465,3465,0
|
|
20230705,174800,5491729650,3465,3465,3465,3465,0
|
|
20230705,174700,5491729650,3465,3465,3465,3465,0
|
|
20230705,174600,5491729650,3465,3465,3465,3465,0
|
|
20230705,174500,5491729650,3465,3465,3465,3465,0
|
|
20230705,174400,5491729650,3465,3465,3465,3465,0
|
|
20230705,174300,5491729650,3465,3465,3465,3465,0
|
|
20230705,174200,5491729650,3465,3465,3465,3465,0
|
|
20230705,174100,5491729650,3465,3465,3465,3465,0
|
|
20230705,174000,5491729650,3465,3465,3465,3465,0
|
|
20230705,173900,5491729650,3465,3465,3465,3465,0
|
|
20230705,173800,5491729650,3465,3465,3465,3465,0
|
|
20230705,173700,5491729650,3465,3465,3465,3465,0
|
|
20230705,173600,5491729650,3465,3465,3465,3465,0
|
|
20230705,173500,5491729650,3465,3465,3465,3465,0
|
|
20230705,173400,5491729650,3465,3465,3465,3465,0
|
|
20230705,173300,5491729650,3465,3465,3465,3465,0
|
|
20230705,173200,5491729650,3465,3465,3465,3465,0
|
|
20230705,173100,5491729650,3465,3465,3465,3465,0
|
|
20230705,173000,5491729650,3465,3465,3465,3465,0
|
|
20230705,172900,5491729650,3465,3465,3465,3465,0
|
|
20230705,172800,5491729650,3465,3465,3465,3465,0
|
|
20230705,172700,5491729650,3465,3465,3465,3465,0
|
|
20230705,172600,5491729650,3465,3465,3465,3465,0
|
|
20230705,172500,5491729650,3465,3465,3465,3465,0
|
|
20230705,172400,5491729650,3465,3465,3465,3465,0
|
|
20230705,172300,5491729650,3465,3465,3465,3465,0
|
|
20230705,172200,5491729650,3465,3465,3465,3465,0
|
|
20230705,172100,5491729650,3465,3465,3465,3465,0
|
|
20230705,172000,5491729650,3465,3465,3465,3465,30404
|
|
20230705,171900,5491729650,3465,3465,3465,3465,0
|
|
20230705,171800,5491729650,3465,3465,3465,3465,0
|
|
20230705,171700,5491729650,3465,3465,3465,3465,0
|
|
20230705,171600,5491729650,3465,3465,3465,3465,0
|
|
20230705,171500,5491729650,3465,3465,3465,3465,0
|
|
20230705,171400,5491729650,3465,3465,3465,3465,0
|
|
20230705,171300,5491729650,3465,3465,3465,3465,0
|
|
20230705,171200,5491729650,3465,3465,3465,3465,0
|
|
20230705,171100,5491729650,3465,3465,3465,3465,0
|
|
20230705,171000,5491729650,3465,3465,3465,3465,0
|
|
20230705,170900,5491729650,3465,3465,3465,3465,0
|
|
20230705,170800,5491729650,3465,3465,3465,3465,0
|
|
20230705,170700,5491729650,3465,3465,3465,3465,0
|
|
20230705,170600,5491729650,3465,3465,3465,3465,0
|
|
20230705,170500,5491729650,3465,3465,3465,3465,0
|
|
20230705,170400,5491729650,3465,3465,3465,3465,0
|
|
20230705,170300,5491729650,3465,3465,3465,3465,0
|
|
20230705,170200,5491729650,3465,3465,3465,3465,0
|
|
20230705,170100,5491729650,3465,3465,3465,3465,0
|
|
20230705,170000,5491729650,3465,3465,3465,3465,0
|
|
20230705,165900,5491729650,3465,3465,3465,3465,0
|
|
20230705,165800,5491729650,3465,3465,3465,3465,0
|
|
20230705,165700,5491729650,3465,3465,3465,3465,0
|
|
20230705,165600,5491729650,3465,3465,3465,3465,0
|
|
20230705,165500,5491729650,3465,3465,3465,3465,0
|
|
20230705,165400,5491729650,3465,3465,3465,3465,0
|
|
20230705,165300,5491729650,3465,3465,3465,3465,0
|
|
20230705,165200,5491729650,3465,3465,3465,3465,0
|
|
20230705,165100,5491729650,3465,3465,3465,3465,0
|
|
20230705,165000,5491729650,3465,3465,3465,3465,30404
|
|
20230705,164900,5491729650,3465,3465,3465,3465,0
|
|
20230705,164800,5491729650,3465,3465,3465,3465,0
|
|
20230705,164700,5491729650,3465,3465,3465,3465,0
|
|
20230705,164600,5491729650,3465,3465,3465,3465,0
|
|
20230705,164500,5491729650,3465,3465,3465,3465,0
|
|
20230705,164400,5491729650,3465,3465,3465,3465,0
|
|
20230705,164300,5491729650,3465,3465,3465,3465,0
|
|
20230705,164200,5491729650,3465,3465,3465,3465,0
|
|
20230705,164100,5491729650,3465,3465,3465,3465,0
|
|
20230705,164000,5491729650,3465,3465,3465,3465,0
|
|
20230705,163900,5491729650,3465,3465,3465,3465,0
|
|
20230705,163800,5491729650,3465,3465,3465,3465,0
|
|
20230705,163700,5491729650,3465,3465,3465,3465,0
|
|
20230705,163600,5491729650,3465,3465,3465,3465,0
|
|
20230705,163500,5491729650,3465,3465,3465,3465,0
|
|
20230705,163400,5491729650,3465,3465,3465,3465,0
|
|
20230705,163300,5491729650,3465,3465,3465,3465,0
|
|
20230705,163200,5491729650,3465,3465,3465,3465,0
|
|
20230705,163100,5491729650,3465,3465,3465,3465,0
|
|
20230705,163000,5491729650,3465,3465,3465,3465,0
|
|
20230705,162900,5491729650,3465,3465,3465,3465,0
|
|
20230705,162800,5491729650,3465,3465,3465,3465,0
|
|
20230705,162700,5491729650,3465,3465,3465,3465,0
|
|
20230705,162600,5491729650,3465,3465,3465,3465,0
|
|
20230705,162500,5491729650,3465,3465,3465,3465,0
|
|
20230705,162400,5491729650,3465,3465,3465,3465,0
|
|
20230705,162300,5491729650,3465,3465,3465,3465,0
|
|
20230705,162200,5491729650,3465,3465,3465,3465,0
|
|
20230705,162100,5491729650,3465,3465,3465,3465,0
|
|
20230705,162000,5491729650,3465,3465,3465,3465,30404
|
|
20230705,161900,5491729650,3465,3465,3465,3465,0
|
|
20230705,161800,5491729650,3465,3465,3465,3465,0
|
|
20230705,161700,5491729650,3465,3465,3465,3465,0
|
|
20230705,161600,5491729650,3465,3465,3465,3465,0
|
|
20230705,161500,5491729650,3465,3465,3465,3465,0
|
|
20230705,161400,5491729650,3465,3465,3465,3465,0
|
|
20230705,161300,5491729650,3465,3465,3465,3465,0
|
|
20230705,161200,5491729650,3465,3465,3465,3465,0
|
|
20230705,161100,5491729650,3465,3465,3465,3465,0
|
|
20230705,161000,5491729650,3465,3465,3465,3465,0
|
|
20230705,160900,5491729650,3465,3465,3465,3465,0
|
|
20230705,160800,5491729650,3465,3465,3465,3465,0
|
|
20230705,160700,5491729650,3465,3465,3465,3465,0
|
|
20230705,160600,5491729650,3465,3465,3465,3465,0
|
|
20230705,160500,5491729650,3465,3465,3465,3465,0
|
|
20230705,160400,5491729650,3465,3465,3465,3465,0
|
|
20230705,160300,5491729650,3465,3465,3465,3465,0
|
|
20230705,160200,5491729650,3465,3465,3465,3465,0
|
|
20230705,160100,5491729650,3465,3465,3465,3465,0
|
|
20230705,160000,5491729650,3465,3465,3465,3465,0
|
|
20230705,155900,5491729650,3465,3465,3465,3465,0
|
|
20230705,155800,5491729650,3465,3465,3465,3465,0
|
|
20230705,155700,5491729650,3465,3465,3465,3465,0
|
|
20230705,155600,5491729650,3465,3465,3465,3465,0
|
|
20230705,155500,5491729650,3465,3465,3465,3465,0
|
|
20230705,155400,5491729650,3465,3465,3465,3465,0
|
|
20230705,155300,5491729650,3465,3465,3465,3465,0
|
|
20230705,155200,5491729650,3465,3465,3465,3465,0
|
|
20230705,155100,5491729650,3465,3465,3465,3465,0
|
|
20230705,155000,5491729650,3465,3465,3465,3465,30404
|
|
20230705,154900,5491729650,3465,3465,3465,3465,0
|
|
20230705,154800,5491729650,3465,3465,3465,3465,0
|
|
20230705,154700,5491729650,3465,3465,3465,3465,0
|
|
20230705,154600,5491729650,3465,3465,3465,3465,0
|
|
20230705,154500,5491729650,3465,3465,3465,3465,0
|
|
20230705,154400,5491729650,3465,3465,3465,3465,0
|
|
20230705,154300,5491729650,3465,3465,3465,3465,0
|
|
20230705,154200,5491729650,3465,3465,3465,3465,0
|
|
20230705,154100,5491729650,3465,3465,3465,3465,0
|
|
20230705,154000,5491729650,3465,3465,3465,3465,0
|
|
20230705,153900,5491729650,3465,3465,3465,3465,0
|
|
20230705,153800,5491729650,3465,3465,3465,3465,0
|
|
20230705,153700,5491729650,3465,3465,3465,3465,0
|
|
20230705,153600,5491729650,3465,3465,3465,3465,0
|
|
20230705,153500,5491729650,3465,3465,3465,3465,0
|
|
20230705,153400,5491729650,3465,3465,3465,3465,0
|
|
20230705,153300,5491729650,3465,3465,3465,3465,0
|
|
20230705,153200,5491729650,3465,3465,3465,3465,0
|
|
20230705,153100,5491729650,3465,3465,3465,3465,0
|
|
20230705,153000,5491729650,3465,3465,3465,3465,30404
|
|
20230705,152900,5386379790,3465,3465,3465,3465,0
|
|
20230705,152800,5386379790,3465,3465,3465,3465,0
|
|
20230705,152700,5386379790,3465,3465,3465,3465,0
|
|
20230705,152600,5386379790,3465,3465,3465,3465,0
|
|
20230705,152500,5386379790,3465,3465,3465,3465,0
|
|
20230705,152400,5386379790,3465,3465,3465,3465,0
|
|
20230705,152300,5386379790,3465,3465,3465,3465,0
|
|
20230705,152200,5386379790,3465,3465,3465,3465,0
|
|
20230705,152100,5386379790,3465,3465,3465,3465,0
|
|
20230705,152000,5386379790,3465,3465,3465,3465,0
|
|
20230705,151900,5386379790,3465,3460,3470,3455,6972
|
|
20230705,151800,5362250775,3460,3465,3465,3455,3251
|
|
20230705,151700,5351003445,3455,3460,3470,3455,8118
|
|
20230705,151600,5322946455,3465,3460,3465,3450,6355
|
|
20230705,151500,5300972950,3455,3455,3465,3450,29054
|
|
20230705,151400,5200671680,3455,3465,3470,3455,19402
|
|
20230705,151300,5133570800,3465,3465,3465,3465,4772
|
|
20230705,151200,5117035820,3460,3460,3470,3455,22064
|
|
20230705,151100,5040707410,3465,3480,3480,3465,12529
|
|
20230705,151000,4997262385,3475,3475,3475,3475,4519
|
|
20230705,150900,4981558860,3475,3480,3485,3475,3861
|
|
20230705,150800,4968121410,3485,3485,3485,3480,870
|
|
20230705,150700,4965092275,3485,3480,3485,3480,900
|
|
20230705,150600,4961955835,3480,3485,3490,3480,705
|
|
20230705,150500,4959497975,3490,3480,3490,3480,799
|
|
20230705,150400,4956713420,3485,3485,3500,3480,15471
|
|
20230705,150300,4902764035,3485,3475,3485,3475,2534
|
|
20230705,150200,4893944990,3475,3475,3480,3475,801
|
|
20230705,150100,4891161460,3475,3470,3480,3470,6962
|
|
20230705,150000,4866981465,3480,3470,3480,3470,4591
|
|
20230705,145900,4851047445,3470,3470,3480,3470,5243
|
|
20230705,145800,4832844185,3480,3480,3480,3470,1520
|
|
20230705,145700,4827567895,3470,3470,3480,3470,5053
|
|
20230705,145600,4810031025,3470,3470,3470,3465,1947
|
|
20230705,145500,4803275965,3465,3470,3485,3455,37744
|
|
20230705,145400,4672657905,3470,3480,3485,3470,19340
|
|
20230705,145300,4605483450,3480,3490,3490,3480,1496
|
|
20230705,145200,4600267915,3490,3490,3495,3490,2477
|
|
20230705,145100,4591623180,3495,3490,3495,3485,4279
|
|
20230705,145000,4576687060,3495,3495,3500,3495,1081
|
|
20230705,144900,4572905980,3500,3490,3500,3490,1372
|
|
20230705,144800,4568106345,3495,3500,3500,3490,861
|
|
20230705,144700,4565101230,3500,3490,3500,3490,1404
|
|
20230705,144600,4560191615,3500,3490,3500,3490,2447
|
|
20230705,144500,4551644015,3490,3490,3510,3485,5172
|
|
20230705,144400,4533559345,3500,3485,3500,3485,7239
|
|
20230705,144300,4508246660,3485,3480,3490,3480,122
|
|
20230705,144200,4507821460,3490,3475,3490,3470,20883
|
|
20230705,144100,4435159895,3475,3475,3480,3470,3038
|
|
20230705,144000,4424603865,3470,3475,3475,3470,4065
|
|
20230705,143900,4410491035,3470,3470,3480,3470,4828
|
|
20230705,143800,4393726540,3475,3475,3480,3470,3929
|
|
20230705,143700,4380071585,3475,3470,3475,3465,10071
|
|
20230705,143600,4345118285,3475,3485,3490,3470,37168
|
|
20230705,143500,4215754230,3490,3485,3490,3485,3030
|
|
20230705,143400,4205180530,3490,3490,3490,3485,3947
|
|
20230705,143300,4191421970,3490,3490,3490,3485,3140
|
|
20230705,143200,4180468360,3490,3485,3490,3485,574
|
|
20230705,143100,4178467565,3485,3490,3495,3485,9510
|
|
20230705,143000,4145279265,3495,3495,3495,3490,2184
|
|
20230705,142900,4137646205,3500,3490,3500,3490,10923
|
|
20230705,142800,4099476545,3490,3495,3495,3490,5406
|
|
20230705,142700,4080590070,3495,3495,3500,3495,2591
|
|
20230705,142600,4071534520,3500,3490,3505,3490,5895
|
|
20230705,142500,4050934220,3495,3500,3500,3490,6738
|
|
20230705,142400,4027377390,3500,3505,3510,3500,6654
|
|
20230705,142300,4004075880,3505,3505,3510,3505,1530
|
|
20230705,142200,3998709065,3510,3515,3515,3510,6041
|
|
20230705,142100,3977483080,3515,3515,3520,3510,4981
|
|
20230705,142000,3959974860,3520,3515,3520,3510,1225
|
|
20230705,141900,3955667585,3515,3510,3520,3510,2088
|
|
20230705,141800,3948328780,3520,3505,3520,3505,5450
|
|
20230705,141700,3929179180,3505,3505,3515,3505,2234
|
|
20230705,141600,3921337745,3510,3510,3510,3500,3190
|
|
20230705,141500,3910146770,3510,3500,3510,3495,5851
|
|
20230705,141400,3889641260,3500,3500,3505,3490,7180
|
|
20230705,141300,3864523180,3500,3490,3500,3485,6060
|
|
20230705,141200,3843371145,3485,3490,3495,3485,11870
|
|
20230705,141100,3801967975,3490,3495,3495,3480,9314
|
|
20230705,141000,3769496825,3495,3510,3515,3485,50532
|
|
20230705,140900,3592543700,3510,3510,3515,3510,5104
|
|
20230705,140800,3574617185,3515,3515,3515,3510,2186
|
|
20230705,140700,3566943220,3515,3510,3515,3505,4602
|
|
20230705,140600,3550802825,3510,3515,3515,3505,9833
|
|
20230705,140500,3516291530,3515,3520,3520,3505,13702
|
|
20230705,140400,3468162930,3525,3520,3540,3520,5161
|
|
20230705,140300,3449965205,3540,3535,3540,3520,33594
|
|
20230705,140200,3331338015,3535,3540,3545,3535,39550
|
|
20230705,140100,3191374615,3545,3540,3550,3540,32
|
|
20230705,140000,3191261200,3545,3545,3550,3540,1279
|
|
20230705,135900,3186724550,3545,3545,3545,3540,226
|
|
20230705,135800,3185924375,3540,3540,3550,3540,1106
|
|
20230705,135700,3182008110,3540,3540,3545,3540,2529
|
|
20230705,135600,3173053430,3550,3545,3550,3540,1806
|
|
20230705,135500,3166651155,3550,3545,3550,3545,877
|
|
20230705,135400,3163542100,3545,3545,3550,3545,400
|
|
20230705,135300,3162123530,3550,3545,3550,3545,3210
|
|
20230705,135200,3150744075,3545,3545,3545,3545,20
|
|
20230705,135100,3150673175,3545,3545,3545,3545,502
|
|
20230705,135000,3148893585,3545,3550,3555,3545,4573
|
|
20230705,134900,3132661930,3550,3545,3550,3545,4155
|
|
20230705,134800,3117930500,3550,3545,3550,3540,3261
|
|
20230705,134700,3106375195,3545,3545,3545,3545,6
|
|
20230705,134600,3106353925,3555,3545,3555,3545,815
|
|
20230705,134500,3103464660,3545,3545,3550,3545,2655
|
|
20230705,134400,3094039440,3550,3545,3550,3545,1530
|
|
20230705,134300,3088607970,3545,3545,3550,3545,3725
|
|
20230705,134200,3075392120,3550,3545,3550,3545,111
|
|
20230705,134100,3074998100,3555,3545,3555,3545,249
|
|
20230705,134000,3074115345,3545,3545,3545,3545,3020
|
|
20230705,133900,3063409445,3545,3545,3545,3540,5105
|
|
20230705,133800,3045312235,3545,3545,3555,3545,874
|
|
20230705,133700,3042213595,3545,3545,3555,3545,55
|
|
20230705,133600,3042018145,3545,3540,3550,3540,334
|
|
20230705,133500,3040833610,3545,3545,3550,3545,2915
|
|
20230705,133400,3030498435,3545,3545,3550,3545,928
|
|
20230705,133300,3027208100,3545,3550,3550,3545,1612
|
|
20230705,133200,3021491495,3550,3555,3555,3550,420
|
|
20230705,133100,3020000490,3550,3545,3550,3545,2246
|
|
20230705,133000,3012038360,3545,3545,3545,3540,4724
|
|
20230705,132900,2995296780,3545,3550,3550,3540,6173
|
|
20230705,132800,2973426605,3550,3550,3550,3550,598
|
|
20230705,132700,2971303705,3550,3545,3550,3540,1349
|
|
20230705,132600,2966524610,3550,3545,3550,3540,954
|
|
20230705,132500,2963147085,3555,3550,3555,3540,10231
|
|
20230705,132400,2926877405,3545,3550,3550,3545,1938
|
|
20230705,132300,2920002555,3550,3550,3550,3545,2590
|
|
20230705,132200,2910808355,3550,3550,3550,3545,1706
|
|
20230705,132100,2904753555,3550,3545,3550,3545,2040
|
|
20230705,132000,2897516480,3550,3555,3555,3550,7966
|
|
20230705,131900,2869236055,3555,3555,3555,3550,3478
|
|
20230705,131800,2856873705,3550,3555,3555,3550,1904
|
|
20230705,131700,2850111470,3555,3560,3560,3550,13720
|
|
20230705,131600,2801354115,3560,3565,3565,3560,8810
|
|
20230705,131500,2769989930,3565,3565,3565,3565,211
|
|
20230705,131400,2769237715,3565,3570,3570,3560,1517
|
|
20230705,131300,2763836050,3565,3565,3565,3560,2133
|
|
20230705,131200,2756232405,3575,3565,3575,3565,1830
|
|
20230705,131100,2749708445,3565,3570,3570,3565,1018
|
|
20230705,131000,2746074275,3565,3565,3565,3565,3731
|
|
20230705,130900,2732773260,3565,3565,3565,3560,463
|
|
20230705,130800,2731122670,3565,3565,3565,3560,2804
|
|
20230705,130700,2721133910,3560,3565,3565,3560,1848
|
|
20230705,130600,2714554830,3565,3560,3565,3560,1270
|
|
20230705,130500,2710030505,3565,3560,3565,3560,806
|
|
20230705,130400,2707158545,3560,3565,3565,3560,1816
|
|
20230705,130300,2700692020,3565,3570,3570,3565,710
|
|
20230705,130200,2698160240,3565,3565,3575,3560,4961
|
|
20230705,130100,2680472570,3575,3575,3575,3570,803
|
|
20230705,130000,2677602020,3575,3575,3575,3565,371
|
|
20230705,125900,2676276000,3575,3575,3575,3565,707
|
|
20230705,125800,2673751785,3565,3575,3575,3565,190
|
|
20230705,125700,2673072545,3575,3570,3575,3560,6231
|
|
20230705,125600,2650856510,3570,3570,3575,3565,1698
|
|
20230705,125500,2644795475,3570,3570,3570,3570,645
|
|
20230705,125400,2642492825,3570,3570,3570,3565,455
|
|
20230705,125300,2640869745,3570,3570,3570,3570,155
|
|
20230705,125200,2640316395,3570,3570,3570,3570,10
|
|
20230705,125100,2640280695,3570,3565,3570,3560,4185
|
|
20230705,125000,2625357530,3570,3570,3570,3570,2514
|
|
20230705,124900,2616382550,3570,3570,3570,3570,40
|
|
20230705,124800,2616239750,3570,3565,3570,3565,1842
|
|
20230705,124700,2609672620,3565,3570,3570,3565,906
|
|
20230705,124600,2606440955,3570,3565,3575,3560,2730
|
|
20230705,124500,2596698435,3565,3565,3565,3565,240
|
|
20230705,124400,2595842835,3570,3565,3570,3560,1660
|
|
20230705,124300,2589927040,3565,3570,3570,3565,8789
|
|
20230705,124200,2558591870,3570,3570,3570,3565,514
|
|
20230705,124100,2556758755,3570,3575,3575,3570,10617
|
|
20230705,124000,2518852940,3575,3575,3575,3575,1525
|
|
20230705,123900,2513401065,3575,3575,3580,3575,3992
|
|
20230705,123800,2499124660,3575,3575,3575,3570,1402
|
|
20230705,123700,2494116760,3575,3570,3575,3570,140
|
|
20230705,123600,2493616265,3575,3575,3575,3575,588
|
|
20230705,123500,2491514165,3575,3575,3575,3570,5021
|
|
20230705,123400,2473574095,3575,3575,3575,3570,1432
|
|
20230705,123300,2468454860,3575,3575,3575,3575,1317
|
|
20230705,123200,2463746585,3575,3580,3580,3570,32607
|
|
20230705,123100,2347160815,3580,3585,3585,3580,12
|
|
20230705,123000,2347117800,3580,3585,3585,3580,168
|
|
20230705,122900,2346516125,3580,3585,3585,3580,2200
|
|
20230705,122800,2338639125,3580,3580,3580,3580,576
|
|
20230705,122700,2336577045,3580,3585,3585,3580,2472
|
|
20230705,122600,2327727025,3585,3585,3585,3585,1
|
|
20230705,122500,2327723440,3585,3585,3585,3585,701
|
|
20230705,122400,2325210355,3585,3585,3585,3585,201
|
|
20230705,122300,2324489770,3585,3585,3585,3585,1
|
|
20230705,122200,2324486185,3580,3580,3580,3580,84
|
|
20230705,122100,2324185465,3580,3585,3585,3580,5326
|
|
20230705,122000,2305113480,3585,3585,3585,3585,660
|
|
20230705,121900,2302747380,3585,3585,3590,3585,229
|
|
20230705,121800,2301926410,3585,3580,3585,3580,1099
|
|
20230705,121700,2297987020,3580,3580,3585,3575,10437
|
|
20230705,121600,2260623325,3580,3585,3585,3580,5384
|
|
20230705,121500,2241346455,3585,3585,3585,3580,595
|
|
20230705,121400,2239213835,3585,3585,3585,3585,565
|
|
20230705,121300,2237188310,3585,3590,3590,3580,2365
|
|
20230705,121200,2228711540,3590,3585,3590,3585,2021
|
|
20230705,121100,2221461150,3585,3585,3585,3585,447
|
|
20230705,121000,2219858655,3585,3585,3585,3585,292
|
|
20230705,120900,2218811835,3580,3590,3590,3580,3369
|
|
20230705,120800,2206731150,3590,3590,3590,3590,136
|
|
20230705,120700,2206242910,3590,3590,3590,3590,840
|
|
20230705,120600,2203227310,3585,3590,3590,3585,522
|
|
20230705,120500,2201353335,3590,3585,3590,3585,1120
|
|
20230705,120400,2197333035,3590,3585,3590,3585,220
|
|
20230705,120300,2196544285,3580,3585,3590,3580,251
|
|
20230705,120200,2195644405,3585,3585,3590,3585,574
|
|
20230705,120100,2193586515,3585,3590,3590,3585,336
|
|
20230705,120000,2192380800,3590,3585,3590,3585,1419
|
|
20230705,115900,2187293615,3585,3585,3585,3585,616
|
|
20230705,115800,2185085255,3580,3585,3585,3580,1603
|
|
20230705,115700,2179339500,3585,3585,3585,3585,1067
|
|
20230705,115600,2175514305,3585,3590,3590,3585,45
|
|
20230705,115500,2175352820,3585,3585,3585,3580,1726
|
|
20230705,115400,2169165610,3585,3585,3590,3580,3147
|
|
20230705,115300,2157888550,3585,3585,3585,3585,121
|
|
20230705,115200,2157454765,3585,3585,3585,3585,420
|
|
20230705,115100,2155949065,3580,3585,3585,3580,15488
|
|
20230705,115000,2100496585,3580,3590,3590,3580,1987
|
|
20230705,114900,2093381725,3580,3590,3590,3580,17955
|
|
20230705,114800,2028990840,3600,3595,3600,3590,1022
|
|
20230705,114700,2025316795,3590,3590,3590,3590,1699
|
|
20230705,114600,2019217385,3590,3590,3590,3590,51
|
|
20230705,114500,2019034295,3590,3595,3595,3585,121
|
|
20230705,114400,2018599870,3595,3595,3595,3585,17385
|
|
20230705,114300,1956187915,3590,3590,3595,3590,2234
|
|
20230705,114200,1948164435,3595,3595,3595,3590,1206
|
|
20230705,114100,1943828950,3595,3595,3595,3595,204
|
|
20230705,114000,1943095570,3590,3595,3595,3590,1189
|
|
20230705,113900,1938826615,3590,3595,3595,3590,460
|
|
20230705,113800,1937174510,3590,3595,3600,3590,6079
|
|
20230705,113700,1915321945,3595,3595,3595,3595,1001
|
|
20230705,113600,1911723350,3600,3600,3600,3595,428
|
|
20230705,113500,1910183940,3600,3600,3600,3600,634
|
|
20230705,113400,1907901540,3600,3595,3600,3595,3488
|
|
20230705,113300,1895351875,3595,3595,3595,3595,1600
|
|
20230705,113200,1889599875,3595,3600,3600,3590,2025
|
|
20230705,113100,1882327705,3590,3595,3600,3590,4974
|
|
20230705,113000,1864446885,3595,3595,3600,3595,1587
|
|
20230705,112900,1858736470,3595,3595,3600,3595,1026
|
|
20230705,112800,1855047995,3600,3600,3600,3600,1857
|
|
20230705,112700,1848362795,3600,3605,3605,3600,3478
|
|
20230705,112600,1835841170,3605,3600,3605,3600,978
|
|
20230705,112500,1832317025,3600,3605,3605,3600,947
|
|
20230705,112400,1828907595,3610,3600,3610,3600,1762
|
|
20230705,112300,1822559435,3600,3595,3600,3595,869
|
|
20230705,112200,1819432580,3595,3595,3595,3595,259
|
|
20230705,112100,1818501475,3600,3600,3600,3600,504
|
|
20230705,112000,1816687075,3600,3600,3605,3600,1384
|
|
20230705,111900,1811704670,3600,3600,3600,3600,200
|
|
20230705,111800,1810984670,3595,3600,3600,3595,101
|
|
20230705,111700,1810621075,3600,3600,3600,3600,182
|
|
20230705,111600,1809965875,3600,3600,3600,3600,20
|
|
20230705,111500,1809893875,3600,3605,3605,3595,317
|
|
20230705,111400,1808753450,3595,3600,3600,3595,1090
|
|
20230705,111300,1804831450,3600,3600,3600,3600,514
|
|
20230705,111200,1802981050,3600,3600,3600,3600,378
|
|
20230705,111100,1801620250,3600,3605,3605,3600,1445
|
|
20230705,111000,1796415190,3610,3610,3610,3600,36
|
|
20230705,110900,1796285240,3610,3605,3610,3600,1184
|
|
20230705,110800,1792019000,3600,3600,3600,3600,417
|
|
20230705,110700,1790517800,3600,3595,3600,3595,3258
|
|
20230705,110600,1778794095,3595,3595,3595,3590,534
|
|
20230705,110500,1776874790,3595,3590,3600,3590,517
|
|
20230705,110400,1775018235,3595,3595,3595,3590,4090
|
|
20230705,110300,1760330785,3595,3595,3595,3590,317
|
|
20230705,110200,1759191660,3595,3595,3595,3590,169
|
|
20230705,110100,1758584605,3590,3590,3590,3590,417
|
|
20230705,110000,1757087575,3590,3595,3595,3590,4287
|
|
20230705,105900,1741695885,3595,3595,3595,3595,1155
|
|
20230705,105800,1737543660,3595,3595,3600,3595,2631
|
|
20230705,105700,1728082075,3595,3590,3600,3590,699
|
|
20230705,105600,1725570710,3590,3590,3595,3590,1897
|
|
20230705,105500,1718757510,3590,3610,3610,3590,48489
|
|
20230705,105400,1544274270,3605,3605,3610,3605,1830
|
|
20230705,105300,1537674855,3610,3610,3610,3605,12713
|
|
20230705,105200,1491781130,3610,3610,3610,3610,150
|
|
20230705,105100,1491239630,3610,3610,3610,3610,1
|
|
20230705,105000,1491236020,3610,3615,3615,3610,294
|
|
20230705,104900,1490174415,3615,3620,3620,3615,677
|
|
20230705,104800,1487726060,3615,3615,3615,3610,785
|
|
20230705,104700,1484888405,3615,3620,3620,3615,5283
|
|
20230705,104600,1465790105,3620,3620,3620,3615,652
|
|
20230705,104500,1463433085,3620,3620,3620,3615,1321
|
|
20230705,104400,1458651565,3615,3615,3615,3615,100
|
|
20230705,104300,1458290065,3620,3625,3625,3620,1040
|
|
20230705,104200,1454525260,3620,3620,3625,3620,302
|
|
20230705,104100,1453432010,3620,3625,3625,3620,330
|
|
20230705,104000,1452237300,3620,3620,3625,3615,11424
|
|
20230705,103900,1410928585,3625,3620,3625,3620,101
|
|
20230705,103800,1410562960,3620,3620,3625,3620,537
|
|
20230705,103700,1408618785,3625,3620,3625,3620,553
|
|
20230705,103600,1406615920,3620,3620,3620,3620,1904
|
|
20230705,103500,1399723440,3620,3620,3620,3620,1
|
|
20230705,103400,1399719820,3620,3620,3620,3620,194
|
|
20230705,103300,1399017540,3615,3620,3625,3615,1099
|
|
20230705,103200,1395042330,3620,3625,3625,3620,3094
|
|
20230705,103100,1383842040,3620,3620,3625,3620,3590
|
|
20230705,103000,1370846035,3620,3615,3620,3615,829
|
|
20230705,102900,1367848955,3620,3625,3625,3615,747
|
|
20230705,102800,1365144700,3625,3620,3625,3615,1952
|
|
20230705,102700,1358086655,3620,3620,3620,3615,338
|
|
20230705,102600,1356863220,3620,3620,3620,3620,2531
|
|
20230705,102500,1347701000,3615,3620,3620,3615,9484
|
|
20230705,102400,1313378920,3625,3620,3625,3620,536
|
|
20230705,102300,1311436345,3625,3625,3625,3620,11061
|
|
20230705,102200,1271380520,3625,3625,3625,3620,7975
|
|
20230705,102100,1242510560,3625,3630,3630,3625,2593
|
|
20230705,102000,1233110195,3625,3620,3625,3620,137
|
|
20230705,101900,1232613755,3625,3625,3625,3625,463
|
|
20230705,101800,1230935380,3625,3625,3625,3625,30
|
|
20230705,101700,1230826630,3625,3625,3625,3620,2873
|
|
20230705,101600,1220419110,3625,3620,3630,3620,5623
|
|
20230705,101500,1200055835,3625,3620,3625,3620,1740
|
|
20230705,101400,1193757030,3625,3620,3625,3620,1734
|
|
20230705,101300,1187475000,3625,3625,3635,3620,4624
|
|
20230705,101200,1170710375,3625,3630,3630,3620,132
|
|
20230705,101100,1170231880,3625,3625,3625,3620,2255
|
|
20230705,101000,1162057525,3630,3630,3630,3625,2421
|
|
20230705,100900,1153281390,3630,3645,3645,3630,794
|
|
20230705,100800,1150399125,3640,3640,3645,3640,4114
|
|
20230705,100700,1135423465,3640,3640,3640,3640,967
|
|
20230705,100600,1131903585,3625,3640,3640,3625,2172
|
|
20230705,100500,1124007270,3625,3630,3640,3625,2016
|
|
20230705,100400,1116697480,3640,3630,3640,3630,1242
|
|
20230705,100300,1112188520,3640,3635,3640,3630,1144
|
|
20230705,100200,1108027905,3635,3630,3635,3630,623
|
|
20230705,100100,1105766050,3630,3640,3640,3630,1152
|
|
20230705,100000,1101582290,3635,3630,3635,3625,376
|
|
20230705,095900,1100216855,3630,3630,3630,3620,1360
|
|
20230705,095800,1095282940,3625,3625,3625,3625,2551
|
|
20230705,095700,1086035565,3630,3625,3630,3620,597
|
|
20230705,095600,1083872190,3625,3625,3625,3620,697
|
|
20230705,095500,1081346565,3625,3625,3625,3620,3695
|
|
20230705,095400,1067959935,3625,3620,3625,3620,994
|
|
20230705,095300,1064359030,3620,3620,3620,3620,1103
|
|
20230705,095200,1060366170,3620,3620,3620,3615,5349
|
|
20230705,095100,1041026185,3625,3615,3625,3615,2327
|
|
20230705,095000,1032608210,3620,3625,3625,3620,5907
|
|
20230705,094900,1011223110,3625,3620,3625,3620,2625
|
|
20230705,094800,1001719590,3620,3620,3620,3620,552
|
|
20230705,094700,999721350,3620,3620,3620,3615,3054
|
|
20230705,094600,988676590,3620,3625,3625,3620,7754
|
|
20230705,094500,960606660,3625,3625,3625,3625,1418
|
|
20230705,094400,955466410,3625,3630,3630,3625,800
|
|
20230705,094300,952564875,3630,3635,3635,3625,5895
|
|
20230705,094200,931188785,3635,3630,3635,3625,666
|
|
20230705,094100,928771675,3630,3630,3635,3630,1829
|
|
20230705,094000,922128890,3635,3625,3635,3625,408
|
|
20230705,093900,920647355,3620,3625,3630,3620,8128
|
|
20230705,093800,891195285,3630,3630,3630,3630,698
|
|
20230705,093700,888661545,3630,3635,3635,3630,2010
|
|
20230705,093600,881358295,3635,3630,3635,3625,91
|
|
20230705,093500,881027985,3630,3630,3640,3620,12011
|
|
20230705,093400,837462200,3630,3645,3650,3630,27275
|
|
20230705,093300,738199535,3645,3660,3660,3645,9379
|
|
20230705,093200,703966210,3655,3660,3660,3655,3011
|
|
20230705,093100,692958345,3660,3660,3665,3660,712
|
|
20230705,093000,690352420,3660,3655,3660,3655,1367
|
|
20230705,092900,685353915,3655,3660,3660,3655,882
|
|
20230705,092800,682129345,3665,3655,3665,3650,4349
|
|
20230705,092700,666249870,3650,3655,3655,3650,2393
|
|
20230705,092600,657507725,3660,3655,3660,3650,1554
|
|
20230705,092500,651829825,3655,3655,3655,3650,4688
|
|
20230705,092400,634699250,3655,3655,3655,3655,8941
|
|
20230705,092300,602019895,3655,3660,3660,3655,2468
|
|
20230705,092200,592993715,3660,3660,3660,3655,3120
|
|
20230705,092100,581578450,3660,3655,3660,3655,4109
|
|
20230705,092000,566548555,3660,3675,3675,3660,12877
|
|
20230705,091900,519391430,3675,3665,3675,3660,3487
|
|
20230705,091800,506620735,3665,3665,3675,3665,2061
|
|
20230705,091700,499067160,3665,3665,3675,3665,1349
|
|
20230705,091600,494120145,3665,3665,3665,3665,8200
|
|
20230705,091500,464067145,3665,3665,3685,3665,1443
|
|
20230705,091400,458771650,3665,3670,3680,3665,12229
|
|
20230705,091300,413906040,3670,3670,3670,3665,3871
|
|
20230705,091200,399709905,3670,3670,3680,3670,1230
|
|
20230705,091100,395195770,3675,3670,3680,3670,2278
|
|
20230705,091000,386834240,3680,3670,3685,3665,6001
|
|
20230705,090900,364806595,3675,3680,3680,3675,2068
|
|
20230705,090800,357201685,3680,3690,3690,3660,270
|
|
20230705,090700,356209690,3660,3665,3685,3655,4733
|
|
20230705,090600,338801370,3655,3655,3660,3655,1086
|
|
20230705,090500,334831585,3655,3655,3660,3645,9017
|
|
20230705,090400,301919475,3655,3665,3665,3650,12772
|
|
20230705,090300,255212460,3670,3670,3680,3670,15360
|
|
20230705,090200,198835470,3680,3675,3680,3670,11637
|
|
20230705,090100,156101820,3675,3690,3690,3675,5553
|
|
20230705,090000,135667105,3690,3700,3700,3665,36766
|