606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,190300,21867477950,4140,4140,4140,4140,16280
|
|
20230706,190200,21867477950,4140,4140,4140,4140,0
|
|
20230706,190100,21867477950,4140,4140,4140,4140,0
|
|
20230706,190000,21867477950,4140,4140,4140,4140,0
|
|
20230706,185900,21867477950,4140,4140,4140,4140,0
|
|
20230706,185800,21867477950,4140,4140,4140,4140,0
|
|
20230706,185700,21867477950,4140,4140,4140,4140,0
|
|
20230706,185600,21867477950,4140,4140,4140,4140,0
|
|
20230706,185500,21867477950,4140,4140,4140,4140,0
|
|
20230706,185400,21867477950,4140,4140,4140,4140,0
|
|
20230706,185300,21867477950,4140,4140,4140,4140,0
|
|
20230706,185200,21867477950,4140,4140,4140,4140,0
|
|
20230706,185100,21867477950,4140,4140,4140,4140,0
|
|
20230706,185000,21867477950,4140,4140,4140,4140,0
|
|
20230706,184900,21867477950,4140,4140,4140,4140,0
|
|
20230706,184800,21867477950,4140,4140,4140,4140,0
|
|
20230706,184700,21867477950,4140,4140,4140,4140,0
|
|
20230706,184600,21867477950,4140,4140,4140,4140,0
|
|
20230706,184500,21867477950,4140,4140,4140,4140,0
|
|
20230706,184400,21867477950,4140,4140,4140,4140,0
|
|
20230706,184300,21867477950,4140,4140,4140,4140,0
|
|
20230706,184200,21867477950,4140,4140,4140,4140,0
|
|
20230706,184100,21867477950,4140,4140,4140,4140,0
|
|
20230706,184000,21867477950,4140,4140,4140,4140,0
|
|
20230706,183900,21867477950,4140,4140,4140,4140,0
|
|
20230706,183800,21867477950,4140,4140,4140,4140,0
|
|
20230706,183700,21867477950,4140,4140,4140,4140,0
|
|
20230706,183600,21867477950,4140,4140,4140,4140,0
|
|
20230706,183500,21867477950,4140,4140,4140,4140,0
|
|
20230706,183400,21867477950,4140,4140,4140,4140,0
|
|
20230706,183300,21867477950,4140,4140,4140,4140,16280
|
|
20230706,183200,21867477950,4140,4140,4140,4140,0
|
|
20230706,183100,21867477950,4140,4140,4140,4140,0
|
|
20230706,183000,21867477950,4140,4140,4140,4140,0
|
|
20230706,182900,21867477950,4140,4140,4140,4140,0
|
|
20230706,182800,21867477950,4140,4140,4140,4140,0
|
|
20230706,182700,21867477950,4140,4140,4140,4140,0
|
|
20230706,182600,21867477950,4140,4140,4140,4140,0
|
|
20230706,182500,21867477950,4140,4140,4140,4140,0
|
|
20230706,182400,21867477950,4140,4140,4140,4140,0
|
|
20230706,182300,21867477950,4140,4140,4140,4140,0
|
|
20230706,182200,21867477950,4140,4140,4140,4140,0
|
|
20230706,182100,21867477950,4140,4140,4140,4140,0
|
|
20230706,182000,21867477950,4140,4140,4140,4140,0
|
|
20230706,181900,21867477950,4140,4140,4140,4140,0
|
|
20230706,181800,21867477950,4140,4140,4140,4140,0
|
|
20230706,181700,21867477950,4140,4140,4140,4140,0
|
|
20230706,181600,21867477950,4140,4140,4140,4140,0
|
|
20230706,181500,21867477950,4140,4140,4140,4140,0
|
|
20230706,181400,21867477950,4140,4140,4140,4140,0
|
|
20230706,181300,21867477950,4140,4140,4140,4140,0
|
|
20230706,181200,21867477950,4140,4140,4140,4140,0
|
|
20230706,181100,21867477950,4140,4140,4140,4140,0
|
|
20230706,181000,21867477950,4140,4140,4140,4140,0
|
|
20230706,180900,21867477950,4140,4140,4140,4140,0
|
|
20230706,180800,21867477950,4140,4140,4140,4140,0
|
|
20230706,180700,21867477950,4140,4140,4140,4140,0
|
|
20230706,180600,21867477950,4140,4140,4140,4140,0
|
|
20230706,180500,21867477950,4140,4140,4140,4140,0
|
|
20230706,180400,21867477950,4140,4140,4140,4140,0
|
|
20230706,180300,21867477950,4140,4140,4140,4140,16280
|
|
20230706,180200,21867477950,4140,4140,4140,4140,0
|
|
20230706,180100,21867477950,4140,4140,4140,4140,0
|
|
20230706,180000,21867477950,4140,4140,4140,4140,0
|
|
20230706,175900,21867477950,4140,4140,4140,4140,0
|
|
20230706,175800,21867477950,4140,4140,4140,4140,0
|
|
20230706,175700,21867477950,4140,4140,4140,4140,0
|
|
20230706,175600,21867477950,4140,4140,4140,4140,0
|
|
20230706,175500,21867477950,4140,4140,4140,4140,0
|
|
20230706,175400,21867477950,4140,4140,4140,4140,0
|
|
20230706,175300,21867477950,4140,4140,4140,4140,0
|
|
20230706,175200,21867477950,4140,4140,4140,4140,0
|
|
20230706,175100,21867477950,4140,4140,4140,4140,0
|
|
20230706,175000,21867477950,4140,4140,4140,4140,0
|
|
20230706,174900,21867477950,4140,4140,4140,4140,0
|
|
20230706,174800,21867477950,4140,4140,4140,4140,0
|
|
20230706,174700,21867477950,4140,4140,4140,4140,0
|
|
20230706,174600,21867477950,4140,4140,4140,4140,0
|
|
20230706,174500,21867477950,4140,4140,4140,4140,0
|
|
20230706,174400,21867477950,4140,4140,4140,4140,0
|
|
20230706,174300,21867477950,4140,4140,4140,4140,0
|
|
20230706,174200,21867477950,4140,4140,4140,4140,0
|
|
20230706,174100,21867477950,4140,4140,4140,4140,0
|
|
20230706,174000,21867477950,4140,4140,4140,4140,0
|
|
20230706,173900,21867477950,4140,4140,4140,4140,0
|
|
20230706,173800,21867477950,4140,4140,4140,4140,0
|
|
20230706,173700,21867477950,4140,4140,4140,4140,0
|
|
20230706,173600,21867477950,4140,4140,4140,4140,0
|
|
20230706,173500,21867477950,4140,4140,4140,4140,0
|
|
20230706,173400,21867477950,4140,4140,4140,4140,0
|
|
20230706,173300,21867477950,4140,4140,4140,4140,16280
|
|
20230706,173200,21867477950,4140,4140,4140,4140,0
|
|
20230706,173100,21867477950,4140,4140,4140,4140,0
|
|
20230706,173000,21867477950,4140,4140,4140,4140,0
|
|
20230706,172900,21867477950,4140,4140,4140,4140,0
|
|
20230706,172800,21867477950,4140,4140,4140,4140,0
|
|
20230706,172700,21867477950,4140,4140,4140,4140,0
|
|
20230706,172600,21867477950,4140,4140,4140,4140,0
|
|
20230706,172500,21867477950,4140,4140,4140,4140,0
|
|
20230706,172400,21867477950,4140,4140,4140,4140,0
|
|
20230706,172300,21867477950,4140,4140,4140,4140,0
|
|
20230706,172200,21867477950,4140,4140,4140,4140,0
|
|
20230706,172100,21867477950,4140,4140,4140,4140,0
|
|
20230706,172000,21867477950,4140,4140,4140,4140,0
|
|
20230706,171900,21867477950,4140,4140,4140,4140,0
|
|
20230706,171800,21867477950,4140,4140,4140,4140,0
|
|
20230706,171700,21867477950,4140,4140,4140,4140,0
|
|
20230706,171600,21867477950,4140,4140,4140,4140,0
|
|
20230706,171500,21867477950,4140,4140,4140,4140,0
|
|
20230706,171400,21867477950,4140,4140,4140,4140,0
|
|
20230706,171300,21867477950,4140,4140,4140,4140,0
|
|
20230706,171200,21867477950,4140,4140,4140,4140,0
|
|
20230706,171100,21867477950,4140,4140,4140,4140,0
|
|
20230706,171000,21867477950,4140,4140,4140,4140,0
|
|
20230706,170900,21867477950,4140,4140,4140,4140,0
|
|
20230706,170800,21867477950,4140,4140,4140,4140,0
|
|
20230706,170700,21867477950,4140,4140,4140,4140,0
|
|
20230706,170600,21867477950,4140,4140,4140,4140,0
|
|
20230706,170500,21867477950,4140,4140,4140,4140,0
|
|
20230706,170400,21867477950,4140,4140,4140,4140,0
|
|
20230706,170300,21867477950,4140,4140,4140,4140,16280
|
|
20230706,170200,21867477950,4140,4140,4140,4140,0
|
|
20230706,170100,21867477950,4140,4140,4140,4140,0
|
|
20230706,170000,21867477950,4140,4140,4140,4140,0
|
|
20230706,165900,21867477950,4140,4140,4140,4140,0
|
|
20230706,165800,21867477950,4140,4140,4140,4140,0
|
|
20230706,165700,21867477950,4140,4140,4140,4140,0
|
|
20230706,165600,21867477950,4140,4140,4140,4140,0
|
|
20230706,165500,21867477950,4140,4140,4140,4140,0
|
|
20230706,165400,21867477950,4140,4140,4140,4140,0
|
|
20230706,165300,21867477950,4140,4140,4140,4140,0
|
|
20230706,165200,21867477950,4140,4140,4140,4140,0
|
|
20230706,165100,21867477950,4140,4140,4140,4140,0
|
|
20230706,165000,21867477950,4140,4140,4140,4140,0
|
|
20230706,164900,21867477950,4140,4140,4140,4140,0
|
|
20230706,164800,21867477950,4140,4140,4140,4140,0
|
|
20230706,164700,21867477950,4140,4140,4140,4140,0
|
|
20230706,164600,21867477950,4140,4140,4140,4140,0
|
|
20230706,164500,21867477950,4140,4140,4140,4140,0
|
|
20230706,164400,21867477950,4140,4140,4140,4140,0
|
|
20230706,164300,21867477950,4140,4140,4140,4140,0
|
|
20230706,164200,21867477950,4140,4140,4140,4140,0
|
|
20230706,164100,21867477950,4140,4140,4140,4140,0
|
|
20230706,164000,21867477950,4140,4140,4140,4140,0
|
|
20230706,163900,21867477950,4140,4140,4140,4140,0
|
|
20230706,163800,21867477950,4140,4140,4140,4140,0
|
|
20230706,163700,21867477950,4140,4140,4140,4140,0
|
|
20230706,163600,21867477950,4140,4140,4140,4140,0
|
|
20230706,163500,21867477950,4140,4140,4140,4140,0
|
|
20230706,163400,21867477950,4140,4140,4140,4140,0
|
|
20230706,163300,21867477950,4140,4140,4140,4140,16280
|
|
20230706,163200,21867477950,4140,4140,4140,4140,0
|
|
20230706,163100,21867477950,4140,4140,4140,4140,0
|
|
20230706,163000,21867477950,4140,4140,4140,4140,0
|
|
20230706,162900,21867477950,4140,4140,4140,4140,0
|
|
20230706,162800,21867477950,4140,4140,4140,4140,0
|
|
20230706,162700,21867477950,4140,4140,4140,4140,0
|
|
20230706,162600,21867477950,4140,4140,4140,4140,0
|
|
20230706,162500,21867477950,4140,4140,4140,4140,0
|
|
20230706,162400,21867477950,4140,4140,4140,4140,0
|
|
20230706,162300,21867477950,4140,4140,4140,4140,0
|
|
20230706,162200,21867477950,4140,4140,4140,4140,0
|
|
20230706,162100,21867477950,4140,4140,4140,4140,0
|
|
20230706,162000,21867477950,4140,4140,4140,4140,0
|
|
20230706,161900,21867477950,4140,4140,4140,4140,0
|
|
20230706,161800,21867477950,4140,4140,4140,4140,0
|
|
20230706,161700,21867477950,4140,4140,4140,4140,0
|
|
20230706,161600,21867477950,4140,4140,4140,4140,0
|
|
20230706,161500,21867477950,4140,4140,4140,4140,0
|
|
20230706,161400,21867477950,4140,4140,4140,4140,0
|
|
20230706,161300,21867477950,4140,4140,4140,4140,0
|
|
20230706,161200,21867477950,4140,4140,4140,4140,0
|
|
20230706,161100,21867477950,4140,4140,4140,4140,0
|
|
20230706,161000,21867477950,4140,4140,4140,4140,0
|
|
20230706,160900,21867477950,4140,4140,4140,4140,0
|
|
20230706,160800,21867477950,4140,4140,4140,4140,0
|
|
20230706,160700,21867477950,4140,4140,4140,4140,0
|
|
20230706,160600,21867477950,4140,4140,4140,4140,0
|
|
20230706,160500,21867477950,4140,4140,4140,4140,0
|
|
20230706,160400,21867477950,4140,4140,4140,4140,0
|
|
20230706,160300,21867477950,4140,4140,4140,4140,16280
|
|
20230706,160200,21867477950,4140,4140,4140,4140,0
|
|
20230706,160100,21867477950,4140,4140,4140,4140,0
|
|
20230706,160000,21867477950,4140,4140,4140,4140,0
|
|
20230706,155900,21867477950,4140,4140,4140,4140,0
|
|
20230706,155800,21867477950,4140,4140,4140,4140,0
|
|
20230706,155700,21867477950,4140,4140,4140,4140,0
|
|
20230706,155600,21867477950,4140,4140,4140,4140,0
|
|
20230706,155500,21867477950,4140,4140,4140,4140,0
|
|
20230706,155400,21867477950,4140,4140,4140,4140,0
|
|
20230706,155300,21867477950,4140,4140,4140,4140,0
|
|
20230706,155200,21867477950,4140,4140,4140,4140,0
|
|
20230706,155100,21867477950,4140,4140,4140,4140,0
|
|
20230706,155000,21867477950,4140,4140,4140,4140,0
|
|
20230706,154900,21867477950,4140,4140,4140,4140,0
|
|
20230706,154800,21867477950,4140,4140,4140,4140,0
|
|
20230706,154700,21867477950,4140,4140,4140,4140,0
|
|
20230706,154600,21867477950,4140,4140,4140,4140,0
|
|
20230706,154500,21867477950,4140,4140,4140,4140,0
|
|
20230706,154400,21867477950,4140,4140,4140,4140,0
|
|
20230706,154300,21867477950,4140,4140,4140,4140,0
|
|
20230706,154200,21867477950,4140,4140,4140,4140,0
|
|
20230706,154100,21867477950,4140,4140,4140,4140,0
|
|
20230706,154000,21867477950,4140,4140,4140,4140,0
|
|
20230706,153900,21867477950,4140,4140,4140,4140,0
|
|
20230706,153800,21867477950,4140,4140,4140,4140,0
|
|
20230706,153700,21867477950,4140,4140,4140,4140,0
|
|
20230706,153600,21867477950,4140,4140,4140,4140,0
|
|
20230706,153500,21867477950,4140,4140,4140,4140,0
|
|
20230706,153400,21867477950,4140,4140,4140,4140,0
|
|
20230706,153300,21867477950,4140,4140,4140,4140,16280
|
|
20230706,153200,21867477950,4140,4140,4140,4140,0
|
|
20230706,153100,21867477950,4140,4140,4140,4140,0
|
|
20230706,153000,21867477950,4140,4140,4140,4140,16280
|
|
20230706,152900,21800078750,4175,4175,4175,4175,0
|
|
20230706,152800,21800078750,4175,4175,4175,4175,0
|
|
20230706,152700,21800078750,4175,4175,4175,4175,0
|
|
20230706,152600,21800078750,4175,4175,4175,4175,0
|
|
20230706,152500,21800078750,4175,4175,4175,4175,0
|
|
20230706,152400,21800078750,4175,4175,4175,4175,0
|
|
20230706,152300,21800078750,4175,4175,4175,4175,0
|
|
20230706,152200,21800078750,4175,4175,4175,4175,0
|
|
20230706,152100,21800078750,4175,4175,4175,4175,0
|
|
20230706,152000,21800078750,4175,4175,4175,4175,0
|
|
20230706,151900,21800078750,4175,4150,4175,4145,20400
|
|
20230706,151800,21715313330,4160,4165,4165,4150,9132
|
|
20230706,151700,21677367575,4170,4160,4170,4160,3153
|
|
20230706,151600,21664245145,4170,4175,4175,4160,7200
|
|
20230706,151500,21634227575,4175,4175,4175,4170,1605
|
|
20230706,151400,21627534635,4170,4175,4180,4170,2627
|
|
20230706,151300,21616577130,4180,4185,4185,4180,10975
|
|
20230706,151200,21570685920,4180,4190,4190,4180,325
|
|
20230706,151100,21569325795,4190,4190,4195,4185,8139
|
|
20230706,151000,21535223885,4185,4190,4190,4180,704
|
|
20230706,150900,21532280025,4195,4195,4195,4195,2
|
|
20230706,150800,21532271635,4175,4190,4190,4175,3527
|
|
20230706,150700,21517510355,4190,4180,4190,4175,492
|
|
20230706,150600,21515456215,4195,4195,4195,4175,2326
|
|
20230706,150500,21505716345,4195,4195,4195,4190,659
|
|
20230706,150400,21502954605,4195,4180,4195,4180,1963
|
|
20230706,150300,21494740250,4180,4180,4180,4180,2103
|
|
20230706,150200,21485949710,4180,4170,4180,4170,6055
|
|
20230706,150100,21460677065,4175,4175,4175,4165,801
|
|
20230706,150000,21457336980,4175,4175,4175,4160,4636
|
|
20230706,145900,21438015200,4180,4185,4185,4170,596
|
|
20230706,145800,21435521110,4185,4190,4190,4185,419
|
|
20230706,145700,21433766590,4190,4185,4190,4170,1122
|
|
20230706,145600,21429081195,4190,4195,4195,4190,2819
|
|
20230706,145500,21417267560,4190,4200,4200,4190,1841
|
|
20230706,145400,21409544655,4195,4195,4200,4195,755
|
|
20230706,145300,21406375910,4195,4190,4200,4190,1413
|
|
20230706,145200,21400448445,4195,4190,4195,4190,43
|
|
20230706,145100,21400268270,4195,4200,4200,4190,524
|
|
20230706,145000,21398072655,4200,4180,4200,4180,1134
|
|
20230706,144900,21393317085,4175,4180,4185,4175,592
|
|
20230706,144800,21390842520,4175,4175,4180,4175,1509
|
|
20230706,144700,21384540870,4180,4180,4180,4180,555
|
|
20230706,144600,21382220970,4180,4170,4180,4170,3284
|
|
20230706,144500,21368511585,4170,4175,4175,4170,5476
|
|
20230706,144400,21345672760,4175,4180,4180,4175,113
|
|
20230706,144300,21345200975,4180,4175,4180,4175,226
|
|
20230706,144200,21344257090,4175,4170,4175,4170,1493
|
|
20230706,144100,21338024565,4170,4175,4175,4170,1738
|
|
20230706,144000,21330773730,4175,4170,4175,4170,901
|
|
20230706,143900,21327015555,4165,4170,4170,4165,7993
|
|
20230706,143800,21293686410,4175,4170,4175,4170,650
|
|
20230706,143700,21290975905,4170,4170,4170,4170,2443
|
|
20230706,143600,21280788595,4170,4170,4175,4170,3590
|
|
20230706,143500,21265806085,4170,4170,4175,4170,3528
|
|
20230706,143400,21251093425,4175,4175,4175,4170,1785
|
|
20230706,143300,21243648525,4175,4165,4175,4165,2351
|
|
20230706,143200,21233845855,4170,4175,4175,4170,1775
|
|
20230706,143100,21226436555,4170,4175,4180,4170,2483
|
|
20230706,143000,21216071805,4175,4180,4180,4170,7393
|
|
20230706,142900,21185228895,4180,4175,4180,4170,2173
|
|
20230706,142800,21176155605,4175,4190,4190,4175,9325
|
|
20230706,142700,21137206245,4190,4175,4190,4175,3138
|
|
20230706,142600,21124086610,4175,4175,4175,4175,1481
|
|
20230706,142500,21117903435,4175,4195,4195,4175,6739
|
|
20230706,142400,21089740770,4200,4180,4200,4180,5462
|
|
20230706,142300,21066889775,4180,4180,4180,4175,2877
|
|
20230706,142200,21054876655,4180,4185,4185,4180,2530
|
|
20230706,142100,21044301205,4185,4190,4190,4185,4190
|
|
20230706,142000,21026761205,4190,4190,4190,4190,160
|
|
20230706,141900,21026090805,4190,4190,4190,4185,416
|
|
20230706,141800,21024347830,4190,4195,4195,4190,3336
|
|
20230706,141700,21010363340,4200,4200,4205,4200,2255
|
|
20230706,141600,21000892335,4205,4210,4210,4205,3884
|
|
20230706,141500,20984560100,4210,4215,4215,4210,332
|
|
20230706,141400,20983162375,4210,4205,4210,4205,3877
|
|
20230706,141300,20966845050,4210,4215,4215,4210,400
|
|
20230706,141200,20965159550,4200,4215,4215,4200,2000
|
|
20230706,141100,20956745830,4210,4215,4215,4210,815
|
|
20230706,141000,20953311855,4215,4215,4215,4215,50
|
|
20230706,140900,20953101105,4215,4210,4215,4210,438
|
|
20230706,140800,20951257115,4215,4210,4215,4210,257
|
|
20230706,140700,20950175140,4215,4215,4215,4215,15
|
|
20230706,140600,20950111915,4215,4215,4220,4215,646
|
|
20230706,140500,20947389020,4215,4215,4215,4215,204
|
|
20230706,140400,20946529160,4220,4220,4220,4220,756
|
|
20230706,140300,20943338840,4220,4225,4225,4220,530
|
|
20230706,140200,20941099640,4225,4220,4225,4220,1202
|
|
20230706,140100,20936027190,4225,4225,4225,4225,12
|
|
20230706,140000,20935976490,4225,4220,4225,4220,683
|
|
20230706,135900,20933090890,4225,4220,4225,4220,348
|
|
20230706,135800,20931622275,4220,4220,4220,4215,2169
|
|
20230706,135700,20922469160,4220,4215,4220,4215,5
|
|
20230706,135600,20922448075,4220,4215,4220,4215,895
|
|
20230706,135500,20918675645,4215,4225,4225,4200,23050
|
|
20230706,135400,20821667000,4225,4220,4225,4220,40
|
|
20230706,135300,20821498190,4225,4220,4225,4220,24
|
|
20230706,135200,20821396895,4220,4215,4225,4215,1616
|
|
20230706,135100,20814577375,4215,4215,4220,4215,453
|
|
20230706,135000,20812666455,4220,4220,4220,4215,753
|
|
20230706,134900,20809489055,4215,4220,4225,4215,5190
|
|
20230706,134800,20787587265,4220,4220,4220,4215,2106
|
|
20230706,134700,20778709970,4220,4215,4220,4215,3392
|
|
20230706,134600,20764412665,4220,4220,4220,4220,26
|
|
20230706,134500,20764302945,4220,4215,4220,4215,1458
|
|
20230706,134400,20758154765,4220,4220,4220,4220,0
|
|
20230706,134300,20758154765,4220,4215,4220,4215,530
|
|
20230706,134200,20755919665,4215,4220,4220,4215,135
|
|
20230706,134100,20755350625,4220,4220,4220,4215,536
|
|
20230706,134000,20753089705,4220,4220,4220,4215,453
|
|
20230706,133900,20751178805,4220,4215,4220,4215,1930
|
|
20230706,133800,20743042040,4215,4220,4220,4215,5442
|
|
20230706,133700,20720102285,4220,4220,4220,4215,226
|
|
20230706,133600,20719149440,4220,4220,4220,4220,714
|
|
20230706,133500,20716136360,4220,4220,4220,4220,110
|
|
20230706,133400,20715672160,4225,4220,4225,4220,390
|
|
20230706,133300,20714025210,4215,4215,4220,4215,859
|
|
20230706,133200,20710401750,4220,4220,4225,4220,1554
|
|
20230706,133100,20703843865,4220,4220,4220,4220,762
|
|
20230706,133000,20700628225,4220,4220,4225,4220,402
|
|
20230706,132900,20698931725,4220,4220,4220,4220,869
|
|
20230706,132800,20695264545,4220,4215,4220,4215,166
|
|
20230706,132700,20694564790,4225,4225,4225,4215,219
|
|
20230706,132600,20693641565,4225,4215,4225,4215,1001
|
|
20230706,132500,20689414255,4220,4220,4220,4215,979
|
|
20230706,132400,20685287695,4220,4215,4225,4215,1250
|
|
20230706,132300,20680017715,4215,4220,4225,4215,1267
|
|
20230706,132200,20674675040,4220,4220,4225,4220,3094
|
|
20230706,132100,20661618210,4220,4220,4225,4220,12888
|
|
20230706,132000,20607230790,4225,4225,4225,4220,812
|
|
20230706,131900,20603803300,4225,4225,4225,4220,2648
|
|
20230706,131800,20592616680,4225,4225,4225,4220,644
|
|
20230706,131700,20589895895,4225,4225,4225,4220,1525
|
|
20230706,131600,20583460125,4220,4225,4225,4220,2177
|
|
20230706,131500,20574267145,4230,4235,4235,4230,417
|
|
20230706,131400,20572502850,4235,4235,4235,4225,1364
|
|
20230706,131300,20566738945,4230,4235,4240,4230,2349
|
|
20230706,131200,20556798885,4235,4235,4235,4230,630
|
|
20230706,131100,20554131335,4235,4235,4235,4230,286
|
|
20230706,131000,20552920165,4240,4235,4240,4235,717
|
|
20230706,130900,20549883220,4240,4235,4240,4235,561
|
|
20230706,130800,20547507235,4235,4235,4240,4235,606
|
|
20230706,130700,20544940760,4235,4225,4235,4225,448
|
|
20230706,130600,20543043595,4225,4225,4225,4225,2
|
|
20230706,130500,20543035145,4230,4230,4230,4225,360
|
|
20230706,130400,20541513085,4230,4225,4230,4225,821
|
|
20230706,130300,20538044355,4225,4230,4230,4225,1536
|
|
20230706,130200,20531548805,4230,4235,4235,4230,2317
|
|
20230706,130100,20521742205,4240,4240,4240,4235,1056
|
|
20230706,130000,20517270015,4235,4235,4235,4235,691
|
|
20230706,125900,20514343630,4235,4240,4240,4235,417
|
|
20230706,125800,20512577185,4245,4235,4245,4235,16
|
|
20230706,125700,20512509405,4245,4245,4245,4230,519
|
|
20230706,125600,20510306370,4230,4235,4245,4230,209
|
|
20230706,125500,20509419685,4230,4230,4230,4230,5437
|
|
20230706,125400,20486421175,4225,4230,4230,4225,491
|
|
20230706,125300,20484345245,4230,4230,4230,4230,30
|
|
20230706,125200,20484218345,4230,4235,4235,4230,3427
|
|
20230706,125100,20469717640,4235,4240,4240,4235,847
|
|
20230706,125000,20466129150,4240,4240,4240,4240,2012
|
|
20230706,124900,20457598270,4240,4225,4245,4225,918
|
|
20230706,124800,20453705350,4225,4230,4255,4225,3367
|
|
20230706,124700,20439410355,4230,4225,4230,4225,361
|
|
20230706,124600,20437884570,4230,4225,4230,4225,228
|
|
20230706,124500,20436921110,4225,4225,4225,4225,884
|
|
20230706,124400,20433186210,4225,4225,4225,4225,658
|
|
20230706,124300,20430406160,4235,4225,4235,4225,5256
|
|
20230706,124200,20408187435,4220,4220,4225,4220,384
|
|
20230706,124100,20406566295,4220,4220,4225,4220,1924
|
|
20230706,124000,20398445830,4220,4220,4225,4220,200
|
|
20230706,123900,20397601660,4220,4215,4220,4215,2431
|
|
20230706,123800,20387349840,4220,4220,4220,4220,1251
|
|
20230706,123700,20382070620,4220,4220,4225,4220,1621
|
|
20230706,123600,20375228855,4225,4225,4225,4225,102
|
|
20230706,123500,20374797905,4225,4220,4225,4215,778
|
|
20230706,123400,20371518270,4215,4225,4225,4215,1489
|
|
20230706,123300,20365236065,4220,4220,4225,4215,1511
|
|
20230706,123200,20358860215,4225,4220,4225,4215,1234
|
|
20230706,123100,20353656425,4220,4230,4230,4220,1717
|
|
20230706,123000,20346397255,4230,4235,4235,4230,250
|
|
20230706,122900,20345339575,4235,4245,4245,4235,1244
|
|
20230706,122800,20340066770,4240,4240,4240,4240,219
|
|
20230706,122700,20339138210,4240,4240,4245,4240,262
|
|
20230706,122600,20338027325,4245,4240,4245,4240,269
|
|
20230706,122500,20336886745,4245,4245,4245,4245,10
|
|
20230706,122400,20336844295,4245,4250,4250,4240,799
|
|
20230706,122300,20333452540,4245,4245,4245,4245,18007
|
|
20230706,122200,20257012825,4250,4250,4250,4250,1606
|
|
20230706,122100,20250187325,4255,4255,4255,4250,212
|
|
20230706,122000,20249286265,4255,4255,4255,4255,1396
|
|
20230706,121900,20243346285,4260,4255,4260,4255,408
|
|
20230706,121800,20241608390,4260,4260,4260,4255,342
|
|
20230706,121700,20240153170,4255,4250,4255,4250,1047
|
|
20230706,121600,20235699225,4255,4255,4255,4255,0
|
|
20230706,121500,20235699225,4255,4245,4255,4245,636
|
|
20230706,121400,20232999345,4245,4250,4255,4245,4484
|
|
20230706,121300,20213962865,4250,4250,4250,4250,960
|
|
20230706,121200,20209882865,4255,4260,4260,4250,877
|
|
20230706,121100,20206153485,4260,4255,4260,4250,652
|
|
20230706,121000,20203380060,4260,4255,4260,4255,983
|
|
20230706,120900,20199196740,4255,4255,4260,4250,3246
|
|
20230706,120800,20185381535,4250,4250,4255,4250,548
|
|
20230706,120700,20183051810,4250,4245,4250,4245,7157
|
|
20230706,120600,20152660465,4250,4250,4255,4250,1500
|
|
20230706,120500,20146284680,4250,4235,4250,4230,5099
|
|
20230706,120400,20124659460,4240,4240,4240,4235,643
|
|
20230706,120300,20121934035,4240,4240,4245,4235,1555
|
|
20230706,120200,20115340835,4240,4240,4240,4235,903
|
|
20230706,120100,20111513805,4240,4240,4245,4235,594
|
|
20230706,120000,20108995240,4245,4240,4245,4240,511
|
|
20230706,115900,20106828010,4240,4230,4240,4225,119
|
|
20230706,115800,20106324595,4225,4220,4225,4220,386
|
|
20230706,115700,20104694440,4220,4210,4220,4210,621
|
|
20230706,115600,20102075795,4205,4185,4205,4185,3272
|
|
20230706,115500,20088326210,4190,4185,4190,4185,1950
|
|
20230706,115400,20080159900,4185,4185,4185,4185,1261
|
|
20230706,115300,20074882615,4175,4180,4180,4175,5940
|
|
20230706,115200,20050054710,4180,4190,4195,4180,3744
|
|
20230706,115100,20034380130,4190,4195,4195,4190,1127
|
|
20230706,115000,20029657365,4195,4205,4205,4195,1321
|
|
20230706,114900,20024115350,4200,4200,4200,4195,3379
|
|
20230706,114800,20009924730,4205,4210,4210,4195,1707
|
|
20230706,114700,20002752150,4210,4210,4210,4205,66
|
|
20230706,114600,20002474295,4210,4200,4210,4195,485
|
|
20230706,114500,20000438200,4200,4230,4230,4200,1604
|
|
20230706,114400,19993687945,4230,4230,4240,4230,1085
|
|
20230706,114300,19989092670,4230,4250,4250,4175,8099
|
|
20230706,114200,19954956675,4250,4260,4260,4250,766
|
|
20230706,114100,19951698135,4260,4260,4265,4255,1962
|
|
20230706,114000,19943343315,4260,4265,4270,4260,11855
|
|
20230706,113900,19892783510,4265,4265,4265,4265,750
|
|
20230706,113800,19889584760,4265,4270,4270,4260,1343
|
|
20230706,113700,19883850660,4270,4260,4285,4255,2964
|
|
20230706,113600,19871186175,4260,4260,4265,4260,4123
|
|
20230706,113500,19853619650,4260,4275,4275,4260,5250
|
|
20230706,113400,19831217575,4285,4265,4285,4260,7569
|
|
20230706,113300,19798948610,4260,4245,4290,4245,8775
|
|
20230706,113200,19761513100,4245,4205,4250,4205,13797
|
|
20230706,113100,19703201590,4210,4185,4210,4185,6190
|
|
20230706,113000,19677212860,4185,4180,4185,4180,1845
|
|
20230706,112900,19669500690,4175,4180,4180,4175,3287
|
|
20230706,112800,19655773775,4175,4175,4175,4175,825
|
|
20230706,112700,19652329400,4175,4175,4175,4165,14720
|
|
20230706,112600,19590898010,4175,4170,4175,4165,3872
|
|
20230706,112500,19574744375,4170,4165,4175,4155,4836
|
|
20230706,112400,19554610315,4160,4165,4165,4160,6687
|
|
20230706,112300,19526790695,4165,4170,4175,4160,4853
|
|
20230706,112200,19506579855,4175,4190,4190,4160,16895
|
|
20230706,112100,19436080905,4180,4205,4205,4180,29243
|
|
20230706,112000,19313546515,4200,4200,4210,4200,3116
|
|
20230706,111900,19300444420,4210,4210,4215,4200,10662
|
|
20230706,111800,19255608995,4215,4210,4215,4205,3610
|
|
20230706,111700,19240414870,4215,4215,4215,4210,8694
|
|
20230706,111600,19203811215,4215,4220,4220,4210,2494
|
|
20230706,111500,19193302820,4215,4215,4220,4215,575
|
|
20230706,111400,19190879125,4215,4215,4215,4210,2217
|
|
20230706,111300,19181534700,4215,4210,4215,4210,1193
|
|
20230706,111200,19176509755,4220,4220,4225,4200,23799
|
|
20230706,111100,19076397555,4225,4235,4235,4225,2939
|
|
20230706,111000,19063958080,4235,4240,4245,4235,2006
|
|
20230706,110900,19055452870,4240,4240,4245,4240,1168
|
|
20230706,110800,19050500545,4235,4240,4240,4235,1044
|
|
20230706,110700,19046075575,4240,4245,4245,4235,3418
|
|
20230706,110600,19031584035,4240,4215,4245,4215,6694
|
|
20230706,110500,19003250305,4220,4215,4220,4215,1616
|
|
20230706,110400,18996436930,4215,4210,4215,4210,4055
|
|
20230706,110300,18979360405,4210,4220,4220,4210,4427
|
|
20230706,110200,18960694585,4220,4225,4225,4220,4725
|
|
20230706,110100,18940752040,4225,4225,4230,4225,4711
|
|
20230706,110000,18920847430,4225,4230,4235,4225,5611
|
|
20230706,105900,18897108360,4230,4235,4235,4230,188
|
|
20230706,105800,18896313105,4235,4235,4235,4230,5285
|
|
20230706,105700,18873957105,4235,4240,4240,4235,1331
|
|
20230706,105600,18868317480,4240,4235,4240,4230,543
|
|
20230706,105500,18866020025,4235,4230,4235,4230,1691
|
|
20230706,105400,18858864140,4230,4235,4240,4230,660
|
|
20230706,105300,18856071150,4240,4230,4240,4230,1600
|
|
20230706,105200,18849302920,4230,4230,4235,4225,8404
|
|
20230706,105100,18813777795,4225,4240,4240,4225,7732
|
|
20230706,105000,18781054465,4235,4235,4240,4235,2200
|
|
20230706,104900,18771729675,4240,4250,4250,4235,1191
|
|
20230706,104800,18766679045,4240,4230,4250,4225,1774
|
|
20230706,104700,18759170585,4230,4230,4230,4225,3935
|
|
20230706,104600,18742526685,4235,4245,4245,4230,14904
|
|
20230706,104500,18679445700,4250,4250,4250,4250,1225
|
|
20230706,104400,18674239450,4250,4235,4255,4235,3918
|
|
20230706,104300,18657622775,4240,4260,4260,4235,8580
|
|
20230706,104200,18621175965,4260,4265,4265,4260,4710
|
|
20230706,104100,18601111145,4265,4260,4265,4260,2053
|
|
20230706,104000,18592364440,4265,4255,4265,4255,1296
|
|
20230706,103900,18586843700,4260,4255,4260,4250,4319
|
|
20230706,103800,18568465110,4260,4250,4270,4245,6905
|
|
20230706,103700,18539056090,4245,4235,4250,4235,2668
|
|
20230706,103600,18527732785,4240,4235,4240,4230,2612
|
|
20230706,103500,18516674100,4230,4235,4240,4230,11821
|
|
20230706,103400,18466631780,4240,4240,4240,4230,8176
|
|
20230706,103300,18431981770,4240,4240,4250,4240,7925
|
|
20230706,103200,18398354750,4245,4250,4250,4240,835
|
|
20230706,103100,18394811110,4245,4250,4250,4240,3682
|
|
20230706,103000,18379179230,4250,4270,4275,4250,6604
|
|
20230706,102900,18351013755,4270,4280,4280,4265,5296
|
|
20230706,102800,18328387240,4275,4275,4280,4270,3580
|
|
20230706,102700,18313093055,4280,4275,4305,4260,15082
|
|
20230706,102600,18248516340,4280,4250,4280,4245,17179
|
|
20230706,102500,18175400620,4250,4245,4250,4240,1943
|
|
20230706,102400,18167152740,4245,4245,4245,4240,5229
|
|
20230706,102300,18144974505,4245,4240,4245,4235,6212
|
|
20230706,102200,18118638985,4235,4235,4245,4230,12044
|
|
20230706,102100,18067630645,4235,4235,4235,4230,5559
|
|
20230706,102000,18044115755,4230,4235,4235,4230,4025
|
|
20230706,101900,18027078870,4230,4240,4240,4230,6011
|
|
20230706,101800,18001639680,4235,4240,4240,4230,3411
|
|
20230706,101700,17987190975,4245,4240,4245,4225,15866
|
|
20230706,101600,17920008305,4240,4255,4260,4240,10952
|
|
20230706,101500,17873477630,4255,4260,4265,4255,10844
|
|
20230706,101400,17827319965,4265,4275,4275,4265,4122
|
|
20230706,101300,17809720215,4275,4280,4280,4275,1384
|
|
20230706,101200,17803800765,4280,4260,4280,4260,7258
|
|
20230706,101100,17772865260,4265,4280,4285,4255,9923
|
|
20230706,101000,17730514445,4280,4275,4290,4275,1245
|
|
20230706,100900,17725190275,4275,4275,4280,4265,2769
|
|
20230706,100800,17713353150,4275,4265,4275,4260,3494
|
|
20230706,100700,17698459605,4265,4305,4305,4260,22468
|
|
20230706,100600,17602322450,4305,4320,4320,4305,2914
|
|
20230706,100500,17589766405,4315,4350,4350,4305,18885
|
|
20230706,100400,17508000415,4345,4350,4350,4345,3743
|
|
20230706,100300,17491733575,4345,4350,4355,4345,4465
|
|
20230706,100200,17472304480,4355,4355,4360,4345,3114
|
|
20230706,100100,17458748440,4360,4355,4365,4355,10435
|
|
20230706,100000,17413271235,4355,4355,4365,4345,3325
|
|
20230706,095900,17398788910,4350,4370,4375,4350,21193
|
|
20230706,095800,17306347095,4370,4370,4375,4355,12958
|
|
20230706,095700,17249776480,4370,4355,4375,4350,12986
|
|
20230706,095600,17193071570,4350,4340,4350,4330,7522
|
|
20230706,095500,17160399100,4345,4315,4345,4310,4308
|
|
20230706,095400,17141763455,4310,4315,4320,4305,5450
|
|
20230706,095300,17118259265,4315,4320,4320,4315,6076
|
|
20230706,095200,17092019390,4320,4330,4330,4320,8174
|
|
20230706,095100,17056672760,4325,4295,4325,4295,21165
|
|
20230706,095000,16965520125,4290,4285,4295,4285,9120
|
|
20230706,094900,16926410985,4280,4280,4285,4280,3992
|
|
20230706,094800,16909324495,4285,4280,4285,4275,5040
|
|
20230706,094700,16887754715,4280,4270,4285,4270,7063
|
|
20230706,094600,16857554970,4270,4265,4280,4250,21074
|
|
20230706,094500,16767694015,4255,4245,4265,4245,8069
|
|
20230706,094400,16733368330,4245,4225,4255,4225,21194
|
|
20230706,094300,16643609015,4225,4245,4245,4225,16589
|
|
20230706,094200,16573341275,4250,4265,4265,4245,12416
|
|
20230706,094100,16520550265,4260,4275,4285,4260,7742
|
|
20230706,094000,16487482660,4265,4285,4285,4250,38458
|
|
20230706,093900,16323599360,4285,4305,4305,4255,61050
|
|
20230706,093800,16061912230,4300,4310,4320,4300,14807
|
|
20230706,093700,15998168480,4305,4300,4310,4300,19750
|
|
20230706,093600,15913146535,4300,4345,4350,4300,64662
|
|
20230706,093500,15634352880,4345,4360,4365,4340,35377
|
|
20230706,093400,15480404160,4360,4375,4380,4360,10802
|
|
20230706,093300,15433251705,4380,4395,4395,4355,21459
|
|
20230706,093200,15339376350,4395,4370,4395,4370,6163
|
|
20230706,093100,15312380415,4370,4360,4395,4355,27603
|
|
20230706,093000,15191701680,4360,4370,4375,4340,30991
|
|
20230706,092900,15056777640,4355,4400,4405,4350,22248
|
|
20230706,092800,14959360905,4405,4415,4420,4400,21583
|
|
20230706,092700,14864257190,4415,4365,4435,4360,23991
|
|
20230706,092600,14758567640,4375,4375,4395,4345,53121
|
|
20230706,092500,14526612200,4370,4435,4450,4355,70555
|
|
20230706,092400,14215459785,4435,4455,4460,4430,31113
|
|
20230706,092300,14077329325,4450,4450,4475,4420,31499
|
|
20230706,092200,13937508670,4460,4410,4475,4365,94467
|
|
20230706,092100,13519806635,4410,4415,4420,4350,126605
|
|
20230706,092000,12963405710,4415,4515,4515,4400,109276
|
|
20230706,091900,12477523760,4510,4565,4570,4510,63111
|
|
20230706,091800,12190921435,4565,4620,4620,4565,29464
|
|
20230706,091700,12055772155,4615,4590,4630,4590,25666
|
|
20230706,091600,11937275255,4610,4545,4635,4540,50308
|
|
20230706,091500,11707004425,4545,4630,4635,4540,113093
|
|
20230706,091400,11187721660,4630,4665,4670,4620,60857
|
|
20230706,091300,10905527835,4670,4645,4680,4635,53196
|
|
20230706,091200,10658318730,4645,4690,4720,4600,95544
|
|
20230706,091100,10213970605,4685,4790,4800,4680,107139
|
|
20230706,091000,9708169985,4790,4795,4825,4700,191547
|
|
20230706,090900,8791675960,4795,4680,4850,4670,272711
|
|
20230706,090800,7491867850,4680,4645,4700,4645,119990
|
|
20230706,090700,6930222875,4650,4605,4655,4600,102084
|
|
20230706,090600,6458199125,4605,4635,4635,4550,80093
|
|
20230706,090500,6090733875,4620,4715,4735,4550,218969
|
|
20230706,090400,5077352665,4715,4855,4880,4700,285051
|
|
20230706,090300,3716335070,4845,4520,4880,4485,472273
|
|
20230706,090200,1493318260,4520,4555,4555,4470,328979
|
|
20230706,090100,0,4085,4085,4085,4085,0
|
|
20230706,090000,0,4085,4085,4085,4085,0
|