602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185900,11147121215,3355,3355,3355,3355,72186
|
|
20230706,185800,11147121215,3355,3355,3355,3355,0
|
|
20230706,185700,11147121215,3355,3355,3355,3355,0
|
|
20230706,185600,11147121215,3355,3355,3355,3355,0
|
|
20230706,185500,11147121215,3355,3355,3355,3355,0
|
|
20230706,185400,11147121215,3355,3355,3355,3355,0
|
|
20230706,185300,11147121215,3355,3355,3355,3355,0
|
|
20230706,185200,11147121215,3355,3355,3355,3355,0
|
|
20230706,185100,11147121215,3355,3355,3355,3355,0
|
|
20230706,185000,11147121215,3355,3355,3355,3355,0
|
|
20230706,184900,11147121215,3355,3355,3355,3355,0
|
|
20230706,184800,11147121215,3355,3355,3355,3355,0
|
|
20230706,184700,11147121215,3355,3355,3355,3355,0
|
|
20230706,184600,11147121215,3355,3355,3355,3355,0
|
|
20230706,184500,11147121215,3355,3355,3355,3355,0
|
|
20230706,184400,11147121215,3355,3355,3355,3355,0
|
|
20230706,184300,11147121215,3355,3355,3355,3355,0
|
|
20230706,184200,11147121215,3355,3355,3355,3355,0
|
|
20230706,184100,11147121215,3355,3355,3355,3355,0
|
|
20230706,184000,11147121215,3355,3355,3355,3355,0
|
|
20230706,183900,11147121215,3355,3355,3355,3355,0
|
|
20230706,183800,11147121215,3355,3355,3355,3355,0
|
|
20230706,183700,11147121215,3355,3355,3355,3355,0
|
|
20230706,183600,11147121215,3355,3355,3355,3355,0
|
|
20230706,183500,11147121215,3355,3355,3355,3355,0
|
|
20230706,183400,11147121215,3355,3355,3355,3355,0
|
|
20230706,183300,11147121215,3355,3355,3355,3355,0
|
|
20230706,183200,11147121215,3355,3355,3355,3355,0
|
|
20230706,183100,11147121215,3355,3355,3355,3355,0
|
|
20230706,183000,11147121215,3355,3355,3355,3355,0
|
|
20230706,182900,11147121215,3355,3355,3355,3355,72186
|
|
20230706,182800,11147121215,3355,3355,3355,3355,0
|
|
20230706,182700,11147121215,3355,3355,3355,3355,0
|
|
20230706,182600,11147121215,3355,3355,3355,3355,0
|
|
20230706,182500,11147121215,3355,3355,3355,3355,0
|
|
20230706,182400,11147121215,3355,3355,3355,3355,0
|
|
20230706,182300,11147121215,3355,3355,3355,3355,0
|
|
20230706,182200,11147121215,3355,3355,3355,3355,0
|
|
20230706,182100,11147121215,3355,3355,3355,3355,0
|
|
20230706,182000,11147121215,3355,3355,3355,3355,0
|
|
20230706,181900,11147121215,3355,3355,3355,3355,0
|
|
20230706,181800,11147121215,3355,3355,3355,3355,0
|
|
20230706,181700,11147121215,3355,3355,3355,3355,0
|
|
20230706,181600,11147121215,3355,3355,3355,3355,0
|
|
20230706,181500,11147121215,3355,3355,3355,3355,0
|
|
20230706,181400,11147121215,3355,3355,3355,3355,0
|
|
20230706,181300,11147121215,3355,3355,3355,3355,0
|
|
20230706,181200,11147121215,3355,3355,3355,3355,0
|
|
20230706,181100,11147121215,3355,3355,3355,3355,0
|
|
20230706,181000,11147121215,3355,3355,3355,3355,0
|
|
20230706,180900,11147121215,3355,3355,3355,3355,0
|
|
20230706,180800,11147121215,3355,3355,3355,3355,0
|
|
20230706,180700,11147121215,3355,3355,3355,3355,0
|
|
20230706,180600,11147121215,3355,3355,3355,3355,0
|
|
20230706,180500,11147121215,3355,3355,3355,3355,0
|
|
20230706,180400,11147121215,3355,3355,3355,3355,0
|
|
20230706,180300,11147121215,3355,3355,3355,3355,0
|
|
20230706,180200,11147121215,3355,3355,3355,3355,0
|
|
20230706,180100,11147121215,3355,3355,3355,3355,0
|
|
20230706,180000,11147121215,3355,3355,3355,3355,0
|
|
20230706,175900,11147121215,3355,3355,3355,3355,72186
|
|
20230706,175800,11147121215,3355,3355,3355,3355,0
|
|
20230706,175700,11147121215,3355,3355,3355,3355,0
|
|
20230706,175600,11147121215,3355,3355,3355,3355,0
|
|
20230706,175500,11147121215,3355,3355,3355,3355,0
|
|
20230706,175400,11147121215,3355,3355,3355,3355,0
|
|
20230706,175300,11147121215,3355,3355,3355,3355,0
|
|
20230706,175200,11147121215,3355,3355,3355,3355,0
|
|
20230706,175100,11147121215,3355,3355,3355,3355,0
|
|
20230706,175000,11147121215,3355,3355,3355,3355,0
|
|
20230706,174900,11147121215,3355,3355,3355,3355,0
|
|
20230706,174800,11147121215,3355,3355,3355,3355,0
|
|
20230706,174700,11147121215,3355,3355,3355,3355,0
|
|
20230706,174600,11147121215,3355,3355,3355,3355,0
|
|
20230706,174500,11147121215,3355,3355,3355,3355,0
|
|
20230706,174400,11147121215,3355,3355,3355,3355,0
|
|
20230706,174300,11147121215,3355,3355,3355,3355,0
|
|
20230706,174200,11147121215,3355,3355,3355,3355,0
|
|
20230706,174100,11147121215,3355,3355,3355,3355,0
|
|
20230706,174000,11147121215,3355,3355,3355,3355,0
|
|
20230706,173900,11147121215,3355,3355,3355,3355,0
|
|
20230706,173800,11147121215,3355,3355,3355,3355,0
|
|
20230706,173700,11147121215,3355,3355,3355,3355,0
|
|
20230706,173600,11147121215,3355,3355,3355,3355,0
|
|
20230706,173500,11147121215,3355,3355,3355,3355,0
|
|
20230706,173400,11147121215,3355,3355,3355,3355,0
|
|
20230706,173300,11147121215,3355,3355,3355,3355,0
|
|
20230706,173200,11147121215,3355,3355,3355,3355,0
|
|
20230706,173100,11147121215,3355,3355,3355,3355,0
|
|
20230706,173000,11147121215,3355,3355,3355,3355,0
|
|
20230706,172900,11147121215,3355,3355,3355,3355,72186
|
|
20230706,172800,11147121215,3355,3355,3355,3355,0
|
|
20230706,172700,11147121215,3355,3355,3355,3355,0
|
|
20230706,172600,11147121215,3355,3355,3355,3355,0
|
|
20230706,172500,11147121215,3355,3355,3355,3355,0
|
|
20230706,172400,11147121215,3355,3355,3355,3355,0
|
|
20230706,172300,11147121215,3355,3355,3355,3355,0
|
|
20230706,172200,11147121215,3355,3355,3355,3355,0
|
|
20230706,172100,11147121215,3355,3355,3355,3355,0
|
|
20230706,172000,11147121215,3355,3355,3355,3355,0
|
|
20230706,171900,11147121215,3355,3355,3355,3355,0
|
|
20230706,171800,11147121215,3355,3355,3355,3355,0
|
|
20230706,171700,11147121215,3355,3355,3355,3355,0
|
|
20230706,171600,11147121215,3355,3355,3355,3355,0
|
|
20230706,171500,11147121215,3355,3355,3355,3355,0
|
|
20230706,171400,11147121215,3355,3355,3355,3355,0
|
|
20230706,171300,11147121215,3355,3355,3355,3355,0
|
|
20230706,171200,11147121215,3355,3355,3355,3355,0
|
|
20230706,171100,11147121215,3355,3355,3355,3355,0
|
|
20230706,171000,11147121215,3355,3355,3355,3355,0
|
|
20230706,170900,11147121215,3355,3355,3355,3355,0
|
|
20230706,170800,11147121215,3355,3355,3355,3355,0
|
|
20230706,170700,11147121215,3355,3355,3355,3355,0
|
|
20230706,170600,11147121215,3355,3355,3355,3355,0
|
|
20230706,170500,11147121215,3355,3355,3355,3355,0
|
|
20230706,170400,11147121215,3355,3355,3355,3355,0
|
|
20230706,170300,11147121215,3355,3355,3355,3355,0
|
|
20230706,170200,11147121215,3355,3355,3355,3355,0
|
|
20230706,170100,11147121215,3355,3355,3355,3355,0
|
|
20230706,170000,11147121215,3355,3355,3355,3355,0
|
|
20230706,165900,11147121215,3355,3355,3355,3355,72186
|
|
20230706,165800,11147121215,3355,3355,3355,3355,0
|
|
20230706,165700,11147121215,3355,3355,3355,3355,0
|
|
20230706,165600,11147121215,3355,3355,3355,3355,0
|
|
20230706,165500,11147121215,3355,3355,3355,3355,0
|
|
20230706,165400,11147121215,3355,3355,3355,3355,0
|
|
20230706,165300,11147121215,3355,3355,3355,3355,0
|
|
20230706,165200,11147121215,3355,3355,3355,3355,0
|
|
20230706,165100,11147121215,3355,3355,3355,3355,0
|
|
20230706,165000,11147121215,3355,3355,3355,3355,0
|
|
20230706,164900,11147121215,3355,3355,3355,3355,0
|
|
20230706,164800,11147121215,3355,3355,3355,3355,0
|
|
20230706,164700,11147121215,3355,3355,3355,3355,0
|
|
20230706,164600,11147121215,3355,3355,3355,3355,0
|
|
20230706,164500,11147121215,3355,3355,3355,3355,0
|
|
20230706,164400,11147121215,3355,3355,3355,3355,0
|
|
20230706,164300,11147121215,3355,3355,3355,3355,0
|
|
20230706,164200,11147121215,3355,3355,3355,3355,0
|
|
20230706,164100,11147121215,3355,3355,3355,3355,0
|
|
20230706,164000,11147121215,3355,3355,3355,3355,0
|
|
20230706,163900,11147121215,3355,3355,3355,3355,0
|
|
20230706,163800,11147121215,3355,3355,3355,3355,0
|
|
20230706,163700,11147121215,3355,3355,3355,3355,0
|
|
20230706,163600,11147121215,3355,3355,3355,3355,0
|
|
20230706,163500,11147121215,3355,3355,3355,3355,0
|
|
20230706,163400,11147121215,3355,3355,3355,3355,0
|
|
20230706,163300,11147121215,3355,3355,3355,3355,0
|
|
20230706,163200,11147121215,3355,3355,3355,3355,0
|
|
20230706,163100,11147121215,3355,3355,3355,3355,0
|
|
20230706,163000,11147121215,3355,3355,3355,3355,0
|
|
20230706,162900,11147121215,3355,3355,3355,3355,72186
|
|
20230706,162800,11147121215,3355,3355,3355,3355,0
|
|
20230706,162700,11147121215,3355,3355,3355,3355,0
|
|
20230706,162600,11147121215,3355,3355,3355,3355,0
|
|
20230706,162500,11147121215,3355,3355,3355,3355,0
|
|
20230706,162400,11147121215,3355,3355,3355,3355,0
|
|
20230706,162300,11147121215,3355,3355,3355,3355,0
|
|
20230706,162200,11147121215,3355,3355,3355,3355,0
|
|
20230706,162100,11147121215,3355,3355,3355,3355,0
|
|
20230706,162000,11147121215,3355,3355,3355,3355,0
|
|
20230706,161900,11147121215,3355,3355,3355,3355,0
|
|
20230706,161800,11147121215,3355,3355,3355,3355,0
|
|
20230706,161700,11147121215,3355,3355,3355,3355,0
|
|
20230706,161600,11147121215,3355,3355,3355,3355,0
|
|
20230706,161500,11147121215,3355,3355,3355,3355,0
|
|
20230706,161400,11147121215,3355,3355,3355,3355,0
|
|
20230706,161300,11147121215,3355,3355,3355,3355,0
|
|
20230706,161200,11147121215,3355,3355,3355,3355,0
|
|
20230706,161100,11147121215,3355,3355,3355,3355,0
|
|
20230706,161000,11147121215,3355,3355,3355,3355,0
|
|
20230706,160900,11147121215,3355,3355,3355,3355,0
|
|
20230706,160800,11147121215,3355,3355,3355,3355,0
|
|
20230706,160700,11147121215,3355,3355,3355,3355,0
|
|
20230706,160600,11147121215,3355,3355,3355,3355,0
|
|
20230706,160500,11147121215,3355,3355,3355,3355,0
|
|
20230706,160400,11147121215,3355,3355,3355,3355,0
|
|
20230706,160300,11147121215,3355,3355,3355,3355,0
|
|
20230706,160200,11147121215,3355,3355,3355,3355,0
|
|
20230706,160100,11147121215,3355,3355,3355,3355,0
|
|
20230706,160000,11147121215,3355,3355,3355,3355,0
|
|
20230706,155900,11147121215,3355,3355,3355,3355,72186
|
|
20230706,155800,11147121215,3355,3355,3355,3355,0
|
|
20230706,155700,11147121215,3355,3355,3355,3355,0
|
|
20230706,155600,11147121215,3355,3355,3355,3355,0
|
|
20230706,155500,11147121215,3355,3355,3355,3355,0
|
|
20230706,155400,11147121215,3355,3355,3355,3355,0
|
|
20230706,155300,11147121215,3355,3355,3355,3355,0
|
|
20230706,155200,11147121215,3355,3355,3355,3355,0
|
|
20230706,155100,11147121215,3355,3355,3355,3355,0
|
|
20230706,155000,11147121215,3355,3355,3355,3355,0
|
|
20230706,154900,11147121215,3355,3355,3355,3355,0
|
|
20230706,154800,11147121215,3355,3355,3355,3355,0
|
|
20230706,154700,11147121215,3355,3355,3355,3355,0
|
|
20230706,154600,11147121215,3355,3355,3355,3355,0
|
|
20230706,154500,11147121215,3355,3355,3355,3355,0
|
|
20230706,154400,11147121215,3355,3355,3355,3355,0
|
|
20230706,154300,11147121215,3355,3355,3355,3355,0
|
|
20230706,154200,11147121215,3355,3355,3355,3355,0
|
|
20230706,154100,11147121215,3355,3355,3355,3355,0
|
|
20230706,154000,11147121215,3355,3355,3355,3355,0
|
|
20230706,153900,11147121215,3355,3355,3355,3355,0
|
|
20230706,153800,11147121215,3355,3355,3355,3355,0
|
|
20230706,153700,11147121215,3355,3355,3355,3355,0
|
|
20230706,153600,11147121215,3355,3355,3355,3355,0
|
|
20230706,153500,11147121215,3355,3355,3355,3355,0
|
|
20230706,153400,11147121215,3355,3355,3355,3355,0
|
|
20230706,153300,11147121215,3355,3355,3355,3355,0
|
|
20230706,153200,11147121215,3355,3355,3355,3355,0
|
|
20230706,153100,11147121215,3355,3355,3355,3355,0
|
|
20230706,153000,11147121215,3355,3355,3355,3355,72186
|
|
20230706,152900,10904937185,3350,3350,3350,3350,0
|
|
20230706,152800,10904937185,3350,3350,3350,3350,0
|
|
20230706,152700,10904937185,3350,3350,3350,3350,0
|
|
20230706,152600,10904937185,3350,3350,3350,3350,0
|
|
20230706,152500,10904937185,3350,3350,3350,3350,0
|
|
20230706,152400,10904937185,3350,3350,3350,3350,0
|
|
20230706,152300,10904937185,3350,3350,3350,3350,0
|
|
20230706,152200,10904937185,3350,3350,3350,3350,0
|
|
20230706,152100,10904937185,3350,3350,3350,3350,0
|
|
20230706,152000,10904937185,3350,3350,3350,3350,0
|
|
20230706,151900,10904937185,3350,3340,3355,3340,26936
|
|
20230706,151800,10814765900,3340,3335,3340,3335,4402
|
|
20230706,151700,10800066370,3340,3340,3345,3340,5474
|
|
20230706,151600,10781779975,3345,3350,3350,3345,39587
|
|
20230706,151500,10649230270,3350,3350,3350,3345,11122
|
|
20230706,151400,10612009750,3345,3345,3350,3345,17195
|
|
20230706,151300,10554470210,3345,3345,3350,3345,8416
|
|
20230706,151200,10526318190,3345,3330,3345,3330,18881
|
|
20230706,151100,10463348135,3325,3330,3345,3325,15704
|
|
20230706,151000,10410992955,3325,3335,3345,3325,9857
|
|
20230706,150900,10378091120,3330,3330,3335,3315,8168
|
|
20230706,150800,10350938585,3330,3335,3335,3325,6752
|
|
20230706,150700,10328426145,3335,3330,3335,3315,24973
|
|
20230706,150600,10245276330,3325,3320,3325,3315,4847
|
|
20230706,150500,10229187100,3320,3315,3320,3315,1056
|
|
20230706,150400,10225682180,3315,3315,3315,3310,5364
|
|
20230706,150300,10207906910,3315,3310,3315,3310,4025
|
|
20230706,150200,10194579470,3310,3310,3310,3305,4812
|
|
20230706,150100,10178665745,3310,3305,3310,3305,1602
|
|
20230706,150000,10173371125,3305,3305,3305,3300,6184
|
|
20230706,145900,10152952655,3310,3305,3310,3305,1755
|
|
20230706,145800,10147151225,3305,3305,3310,3300,23344
|
|
20230706,145700,10070034295,3305,3310,3315,3305,4591
|
|
20230706,145600,10054839160,3310,3305,3310,3305,2674
|
|
20230706,145500,10045995120,3305,3315,3320,3305,36827
|
|
20230706,145400,9924203625,3315,3325,3330,3315,10329
|
|
20230706,145300,9889898950,3325,3320,3325,3320,6680
|
|
20230706,145200,9867720245,3320,3310,3330,3305,20738
|
|
20230706,145100,9799095165,3310,3320,3320,3310,13870
|
|
20230706,145000,9753115860,3335,3335,3340,3315,30319
|
|
20230706,144900,9652215925,3345,3340,3345,3335,10124
|
|
20230706,144800,9618410035,3335,3345,3350,3335,6585
|
|
20230706,144700,9596428505,3350,3345,3350,3340,11932
|
|
20230706,144600,9556522800,3345,3345,3345,3340,2354
|
|
20230706,144500,9548649170,3340,3340,3350,3335,32830
|
|
20230706,144400,9438742735,3340,3335,3345,3330,4428
|
|
20230706,144300,9423984180,3330,3340,3350,3330,10123
|
|
20230706,144200,9390213610,3340,3340,3350,3335,47838
|
|
20230706,144100,9230225225,3340,3340,3340,3330,14500
|
|
20230706,144000,9181812490,3330,3330,3335,3325,70999
|
|
20230706,143900,8945245400,3325,3330,3330,3325,1285
|
|
20230706,143800,8940967525,3330,3320,3330,3315,6014
|
|
20230706,143700,8920986275,3325,3320,3325,3320,3559
|
|
20230706,143600,8909157300,3320,3315,3320,3310,1667
|
|
20230706,143500,8903629280,3315,3320,3325,3315,18360
|
|
20230706,143400,8842724220,3320,3325,3325,3315,8472
|
|
20230706,143300,8814597690,3325,3320,3325,3315,5693
|
|
20230706,143200,8795709760,3325,3320,3325,3315,18529
|
|
20230706,143100,8734179485,3315,3315,3320,3315,7704
|
|
20230706,143000,8708636845,3310,3310,3310,3310,7448
|
|
20230706,142900,8683983965,3310,3315,3315,3310,1391
|
|
20230706,142800,8679373850,3315,3315,3315,3310,12412
|
|
20230706,142700,8638264150,3315,3315,3315,3310,8620
|
|
20230706,142600,8609689350,3315,3315,3315,3310,2805
|
|
20230706,142500,8600390780,3310,3310,3315,3310,5847
|
|
20230706,142400,8581036815,3310,3315,3320,3310,8372
|
|
20230706,142300,8553284200,3315,3300,3315,3300,3238
|
|
20230706,142200,8542572015,3300,3300,3300,3290,13600
|
|
20230706,142100,8497692055,3300,3305,3305,3285,20693
|
|
20230706,142000,8429562040,3305,3320,3320,3305,17810
|
|
20230706,141900,8370589570,3320,3320,3325,3320,10381
|
|
20230706,141800,8336121145,3320,3315,3320,3315,3626
|
|
20230706,141700,8324093735,3310,3315,3320,3310,15334
|
|
20230706,141600,8273272765,3315,3315,3320,3315,23749
|
|
20230706,141500,8194476500,3315,3310,3315,3310,9266
|
|
20230706,141400,8163784865,3310,3305,3310,3305,2368
|
|
20230706,141300,8155951320,3310,3310,3310,3305,833
|
|
20230706,141200,8153194945,3305,3305,3305,3305,3085
|
|
20230706,141100,8142999020,3305,3300,3305,3300,7910
|
|
20230706,141000,8116893955,3300,3300,3300,3295,1372
|
|
20230706,140900,8112371410,3300,3290,3300,3290,3491
|
|
20230706,140800,8100873255,3290,3285,3290,3285,3141
|
|
20230706,140700,8090541050,3285,3285,3285,3280,910
|
|
20230706,140600,8087551955,3285,3285,3285,3285,568
|
|
20230706,140500,8085686075,3285,3285,3285,3285,592
|
|
20230706,140400,8083741355,3285,3285,3285,3285,620
|
|
20230706,140300,8081704655,3285,3285,3285,3285,47
|
|
20230706,140200,8081550260,3285,3285,3285,3285,453
|
|
20230706,140100,8080062155,3280,3275,3280,3275,7573
|
|
20230706,140000,8055226265,3280,3275,3280,3275,4196
|
|
20230706,135900,8041464170,3270,3275,3280,3270,2827
|
|
20230706,135800,8032206390,3275,3275,3275,3275,3173
|
|
20230706,135700,8021814815,3275,3275,3275,3275,1030
|
|
20230706,135600,8018441565,3275,3275,3275,3270,680
|
|
20230706,135500,8016216085,3275,3275,3275,3270,3951
|
|
20230706,135400,8003284150,3275,3280,3285,3275,6945
|
|
20230706,135300,7980535580,3280,3280,3280,3275,3010
|
|
20230706,135200,7970663560,3280,3280,3280,3280,7643
|
|
20230706,135100,7945594520,3280,3285,3290,3280,5221
|
|
20230706,135000,7928448090,3290,3290,3295,3285,2169
|
|
20230706,134900,7921321035,3295,3285,3295,3285,73
|
|
20230706,134800,7921081130,3285,3300,3300,3280,8089
|
|
20230706,134700,7894524455,3300,3295,3300,3295,2057
|
|
20230706,134600,7887744230,3290,3305,3305,3290,1187
|
|
20230706,134500,7883823695,3300,3300,3300,3285,12206
|
|
20230706,134400,7843543910,3300,3300,3300,3290,1758
|
|
20230706,134300,7837742600,3290,3290,3300,3290,8780
|
|
20230706,134200,7808822690,3285,3285,3285,3280,1160
|
|
20230706,134100,7805012095,3280,3280,3280,3275,588
|
|
20230706,134000,7803085120,3285,3295,3295,3280,7690
|
|
20230706,133900,7777844085,3280,3290,3295,3280,2139
|
|
20230706,133800,7770804050,3280,3285,3300,3280,20859
|
|
20230706,133700,7702072220,3285,3285,3285,3280,639
|
|
20230706,133600,7699975195,3280,3275,3280,3270,2393
|
|
20230706,133500,7692136915,3270,3275,3275,3270,6158
|
|
20230706,133400,7671979485,3270,3275,3275,3270,6161
|
|
20230706,133300,7651815495,3275,3275,3280,3275,12317
|
|
20230706,133200,7611467320,3280,3280,3280,3275,7627
|
|
20230706,133100,7586468775,3280,3290,3290,3275,7309
|
|
20230706,133000,7562510145,3275,3290,3290,3265,29398
|
|
20230706,132900,7466277980,3290,3300,3305,3285,25772
|
|
20230706,132800,7381555705,3300,3315,3315,3295,24580
|
|
20230706,132700,7300404665,3315,3305,3320,3300,16232
|
|
20230706,132600,7246737905,3310,3305,3310,3305,12733
|
|
20230706,132500,7204622090,3305,3300,3305,3295,3606
|
|
20230706,132400,7192723430,3300,3300,3300,3295,2166
|
|
20230706,132300,7185585190,3300,3300,3300,3295,19052
|
|
20230706,132200,7122784030,3300,3295,3300,3295,13364
|
|
20230706,132100,7078693015,3295,3295,3300,3290,15084
|
|
20230706,132000,7028969520,3295,3290,3300,3290,10661
|
|
20230706,131900,6993828290,3300,3300,3300,3295,23073
|
|
20230706,131800,6917715630,3300,3290,3300,3285,4176
|
|
20230706,131700,6903963820,3290,3290,3295,3285,4215
|
|
20230706,131600,6890099415,3290,3295,3295,3290,7709
|
|
20230706,131500,6864713575,3295,3290,3295,3275,3785
|
|
20230706,131400,6852272710,3285,3295,3295,3285,5273
|
|
20230706,131300,6834939130,3295,3285,3295,3285,23571
|
|
20230706,131200,6757295880,3290,3280,3290,3280,2215
|
|
20230706,131100,6750021950,3285,3280,3290,3275,6548
|
|
20230706,131000,6728513890,3280,3285,3285,3275,1044
|
|
20230706,130900,6725086110,3285,3265,3285,3265,37986
|
|
20230706,130800,6600530300,3265,3260,3265,3260,11733
|
|
20230706,130700,6562224055,3265,3270,3270,3260,9873
|
|
20230706,130600,6529980360,3270,3270,3270,3260,398
|
|
20230706,130500,6528678920,3270,3270,3270,3270,2
|
|
20230706,130400,6528672380,3260,3265,3270,3260,10184
|
|
20230706,130300,6495449105,3265,3265,3265,3265,323
|
|
20230706,130200,6494394510,3260,3260,3260,3260,2315
|
|
20230706,130100,6486847610,3275,3270,3275,3270,1995
|
|
20230706,130000,6480323955,3270,3265,3270,3255,4898
|
|
20230706,125900,6464337405,3265,3255,3265,3255,1384
|
|
20230706,125800,6459828645,3255,3260,3260,3255,507
|
|
20230706,125700,6458176835,3270,3270,3270,3265,4228
|
|
20230706,125600,6444351425,3255,3260,3270,3255,12837
|
|
20230706,125500,6402441150,3260,3255,3260,3255,4149
|
|
20230706,125400,6388927055,3260,3250,3260,3250,9272
|
|
20230706,125300,6358788555,3245,3250,3250,3245,6759
|
|
20230706,125200,6336832835,3255,3260,3260,3255,13285
|
|
20230706,125100,6293559810,3265,3265,3265,3265,1225
|
|
20230706,125000,6289560185,3265,3265,3265,3265,102
|
|
20230706,124900,6289227155,3265,3260,3265,3260,1644
|
|
20230706,124800,6283861315,3265,3265,3265,3260,2374
|
|
20230706,124700,6276120295,3260,3260,3265,3260,5743
|
|
20230706,124600,6257397865,3265,3265,3265,3265,3219
|
|
20230706,124500,6246887830,3270,3265,3270,3260,1913
|
|
20230706,124400,6240642485,3270,3260,3270,3260,88
|
|
20230706,124300,6240355595,3260,3260,3265,3260,10632
|
|
20230706,124200,6205656440,3260,3275,3275,3260,5020
|
|
20230706,124100,6189254505,3270,3265,3270,3260,11003
|
|
20230706,124000,6153286895,3270,3260,3270,3260,1968
|
|
20230706,123900,6146866430,3260,3260,3260,3260,1762
|
|
20230706,123800,6141122310,3260,3260,3260,3255,1084
|
|
20230706,123700,6137588485,3260,3260,3260,3260,83
|
|
20230706,123600,6137317905,3260,3255,3260,3255,1226
|
|
20230706,123500,6133322190,3250,3260,3260,3250,4275
|
|
20230706,123400,6119415050,3265,3260,3265,3260,4308
|
|
20230706,123300,6105370955,3270,3275,3275,3265,19613
|
|
20230706,123200,6041287040,3280,3270,3280,3270,3060
|
|
20230706,123100,6031272515,3280,3275,3285,3270,10809
|
|
20230706,123000,5995883180,3275,3275,3275,3270,4273
|
|
20230706,122900,5981904435,3270,3275,3275,3270,3231
|
|
20230706,122800,5971335960,3270,3270,3275,3270,3790
|
|
20230706,122700,5958937410,3265,3275,3275,3265,15148
|
|
20230706,122600,5909401700,3275,3285,3285,3275,13524
|
|
20230706,122500,5865079975,3285,3280,3290,3280,3276
|
|
20230706,122400,5854333225,3290,3280,3290,3280,2424
|
|
20230706,122300,5846373975,3280,3290,3290,3265,10819
|
|
20230706,122200,5810937135,3290,3285,3290,3280,10078
|
|
20230706,122100,5777804940,3290,3285,3290,3280,17420
|
|
20230706,122000,5720580195,3285,3280,3285,3280,1582
|
|
20230706,121900,5715386805,3270,3270,3285,3265,54226
|
|
20230706,121800,5537776495,3270,3260,3270,3260,5740
|
|
20230706,121700,5519063685,3265,3265,3270,3265,2125
|
|
20230706,121600,5512125505,3265,3270,3270,3265,1297
|
|
20230706,121500,5507887120,3270,3270,3275,3270,4472
|
|
20230706,121400,5493263360,3270,3265,3270,3265,4198
|
|
20230706,121300,5479554210,3270,3265,3270,3265,5825
|
|
20230706,121200,5460509045,3265,3255,3265,3255,14241
|
|
20230706,121100,5414100950,3250,3250,3255,3250,12105
|
|
20230706,121000,5374759635,3255,3255,3255,3250,2184
|
|
20230706,120900,5367651290,3255,3250,3255,3250,1542
|
|
20230706,120800,5362634735,3255,3250,3255,3250,2397
|
|
20230706,120700,5354838185,3250,3255,3255,3250,1652
|
|
20230706,120600,5349468650,3255,3255,3255,3250,305
|
|
20230706,120500,5348475885,3255,3255,3255,3250,140
|
|
20230706,120400,5348020235,3255,3245,3255,3245,2412
|
|
20230706,120300,5340170615,3240,3255,3255,3240,1192
|
|
20230706,120200,5336302325,3245,3245,3245,3245,2528
|
|
20230706,120100,5328098965,3245,3255,3255,3245,3419
|
|
20230706,120000,5316997045,3255,3255,3255,3255,700
|
|
20230706,115900,5314718545,3255,3265,3265,3255,5577
|
|
20230706,115800,5296513310,3265,3260,3270,3260,8268
|
|
20230706,115700,5269515735,3260,3270,3275,3260,17646
|
|
20230706,115600,5211807865,3270,3250,3270,3250,43682
|
|
20230706,115500,5069374125,3250,3250,3250,3250,2009
|
|
20230706,115400,5062844875,3245,3250,3250,3245,5699
|
|
20230706,115300,5044334190,3245,3245,3245,3235,2868
|
|
20230706,115200,5035028770,3235,3235,3240,3235,3227
|
|
20230706,115100,5024575445,3240,3235,3240,3235,3586
|
|
20230706,115000,5012974540,3235,3240,3240,3235,3451
|
|
20230706,114900,5001810535,3235,3235,3240,3235,1507
|
|
20230706,114800,4996934995,3235,3235,3235,3235,302
|
|
20230706,114700,4995958025,3230,3235,3245,3230,1550
|
|
20230706,114600,4990931735,3230,3230,3230,3230,2160
|
|
20230706,114500,4983954935,3230,3245,3245,3230,970
|
|
20230706,114400,4980807360,3245,3220,3245,3220,5498
|
|
20230706,114300,4963021250,3225,3220,3225,3220,16017
|
|
20230706,114200,4911384245,3225,3220,3225,3220,352
|
|
20230706,114100,4910250780,3220,3225,3235,3220,8669
|
|
20230706,114000,4882335650,3225,3245,3245,3220,30474
|
|
20230706,113900,4783770900,3240,3240,3245,3240,5338
|
|
20230706,113800,4766459490,3245,3240,3245,3240,9876
|
|
20230706,113700,4734418540,3245,3240,3245,3240,827
|
|
20230706,113600,4731736200,3245,3250,3250,3235,5163
|
|
20230706,113500,4714983580,3245,3245,3260,3240,38936
|
|
20230706,113400,4588310110,3245,3225,3245,3225,21712
|
|
20230706,113300,4518054160,3225,3220,3225,3220,16365
|
|
20230706,113200,4465279985,3220,3215,3220,3215,2925
|
|
20230706,113100,4455862135,3220,3220,3220,3220,3575
|
|
20230706,113000,4444350635,3215,3210,3215,3210,3783
|
|
20230706,112900,4432191705,3210,3220,3220,3210,1732
|
|
20230706,112800,4426623640,3215,3220,3220,3215,2956
|
|
20230706,112700,4417109175,3210,3210,3210,3210,219
|
|
20230706,112600,4416406185,3210,3210,3220,3205,1660
|
|
20230706,112500,4411077000,3220,3215,3220,3215,3888
|
|
20230706,112400,4398558985,3215,3210,3215,3210,12276
|
|
20230706,112300,4359101645,3210,3210,3215,3210,4656
|
|
20230706,112200,4344136605,3200,3210,3210,3200,1112
|
|
20230706,112100,4340567195,3210,3210,3210,3210,701
|
|
20230706,112000,4338316985,3210,3210,3220,3210,2339
|
|
20230706,111900,4330786595,3215,3215,3215,3210,2912
|
|
20230706,111800,4321425515,3210,3205,3210,3205,1959
|
|
20230706,111700,4315137665,3210,3205,3210,3200,4905
|
|
20230706,111600,4299409670,3210,3200,3210,3200,3751
|
|
20230706,111500,4287401115,3205,3205,3205,3205,5
|
|
20230706,111400,4287385090,3205,3210,3210,3205,1565
|
|
20230706,111300,4282369260,3210,3210,3215,3210,2431
|
|
20230706,111200,4274555065,3215,3210,3215,3200,1180
|
|
20230706,111100,4270768855,3210,3205,3215,3205,19814
|
|
20230706,111000,4207151560,3205,3195,3205,3190,24896
|
|
20230706,110900,4127575925,3190,3195,3195,3190,505
|
|
20230706,110800,4125963450,3190,3185,3190,3185,888
|
|
20230706,110700,4123133170,3185,3190,3190,3185,4963
|
|
20230706,110600,4107318320,3185,3180,3185,3180,3186
|
|
20230706,110500,4097178685,3185,3185,3185,3185,265
|
|
20230706,110400,4096334660,3185,3185,3185,3185,1276
|
|
20230706,110300,4092270600,3185,3180,3185,3180,929
|
|
20230706,110200,4089312525,3180,3180,3185,3180,1521
|
|
20230706,110100,4084468245,3180,3180,3190,3180,904
|
|
20230706,110000,4081590275,3180,3185,3185,3180,3392
|
|
20230706,105900,4070796460,3190,3190,3190,3185,6898
|
|
20230706,105800,4048795755,3195,3190,3195,3190,1153
|
|
20230706,105700,4045117435,3190,3190,3195,3190,636
|
|
20230706,105600,4043088490,3185,3185,3185,3180,6460
|
|
20230706,105500,4022519615,3190,3195,3195,3190,5058
|
|
20230706,105400,4006384585,3190,3190,3190,3190,1411
|
|
20230706,105300,4001883495,3190,3195,3195,3190,1908
|
|
20230706,105200,3995795950,3200,3195,3200,3195,1288
|
|
20230706,105100,3991676850,3195,3200,3200,3195,11088
|
|
20230706,105000,3956241490,3200,3200,3200,3200,38
|
|
20230706,104900,3956119890,3195,3200,3205,3195,4770
|
|
20230706,104800,3940859145,3200,3200,3210,3200,2533
|
|
20230706,104700,3932748890,3200,3210,3210,3200,1851
|
|
20230706,104600,3926817260,3210,3200,3210,3200,6982
|
|
20230706,104500,3904444090,3200,3205,3205,3200,9679
|
|
20230706,104400,3873458750,3205,3200,3205,3200,7917
|
|
20230706,104300,3848099350,3200,3175,3200,3175,8221
|
|
20230706,104200,3821897650,3170,3175,3175,3170,1203
|
|
20230706,104100,3818083140,3170,3180,3180,3165,10084
|
|
20230706,104000,3786111260,3180,3180,3180,3180,676
|
|
20230706,103900,3783961580,3180,3180,3180,3175,10243
|
|
20230706,103800,3751424240,3180,3185,3185,3180,9513
|
|
20230706,103700,3721160735,3195,3195,3195,3180,26047
|
|
20230706,103600,3638185665,3195,3215,3215,3195,16152
|
|
20230706,103500,3586504535,3215,3215,3215,3215,339
|
|
20230706,103400,3585414650,3215,3205,3220,3200,11970
|
|
20230706,103300,3547044210,3215,3205,3215,3205,6176
|
|
20230706,103200,3527236740,3205,3205,3205,3205,462
|
|
20230706,103100,3525756030,3205,3210,3210,3205,2482
|
|
20230706,103000,3517798050,3210,3210,3215,3210,449
|
|
20230706,102900,3516356725,3210,3220,3225,3210,17934
|
|
20230706,102800,3458759025,3220,3215,3220,3210,28723
|
|
20230706,102700,3366347570,3215,3215,3220,3215,13832
|
|
20230706,102600,3321853005,3220,3220,3220,3215,2099
|
|
20230706,102500,3315095540,3220,3220,3220,3215,5782
|
|
20230706,102400,3296485015,3220,3220,3220,3210,3260
|
|
20230706,102300,3285988225,3220,3215,3220,3215,6297
|
|
20230706,102200,3265725690,3215,3220,3230,3215,6810
|
|
20230706,102100,3243801330,3220,3245,3250,3220,24252
|
|
20230706,102000,3165531920,3250,3245,3250,3230,7009
|
|
20230706,101900,3142795595,3245,3245,3250,3230,35938
|
|
20230706,101800,3026433725,3250,3240,3250,3235,15216
|
|
20230706,101700,2977074780,3235,3230,3235,3220,26130
|
|
20230706,101600,2892579245,3235,3220,3235,3220,1592
|
|
20230706,101500,2887447105,3230,3230,3230,3220,7451
|
|
20230706,101400,2863389600,3220,3220,3230,3215,8048
|
|
20230706,101300,2837473290,3220,3225,3230,3215,5863
|
|
20230706,101200,2818548910,3220,3230,3230,3210,8122
|
|
20230706,101100,2792398540,3230,3235,3235,3220,2064
|
|
20230706,101000,2785731435,3235,3225,3235,3215,21999
|
|
20230706,100900,2714671295,3230,3225,3230,3225,5247
|
|
20230706,100800,2697741840,3225,3230,3240,3220,16056
|
|
20230706,100700,2645920845,3235,3230,3235,3225,5196
|
|
20230706,100600,2629146375,3225,3225,3230,3220,6278
|
|
20230706,100500,2608887830,3225,3220,3225,3215,4767
|
|
20230706,100400,2593541140,3215,3215,3220,3215,2724
|
|
20230706,100300,2584783425,3220,3215,3220,3215,5292
|
|
20230706,100200,2567753895,3220,3230,3230,3210,6381
|
|
20230706,100100,2547221815,3230,3210,3230,3200,24777
|
|
20230706,100000,2467561465,3210,3205,3210,3205,3703
|
|
20230706,095900,2455686170,3205,3180,3205,3175,29676
|
|
20230706,095800,2360766800,3180,3180,3180,3175,2137
|
|
20230706,095700,2353973915,3180,3185,3185,3180,7150
|
|
20230706,095600,2331221865,3180,3190,3190,3180,1171
|
|
20230706,095500,2327496560,3190,3190,3190,3185,3199
|
|
20230706,095400,2317298010,3190,3195,3195,3190,5340
|
|
20230706,095300,2300263210,3195,3190,3195,3190,1223
|
|
20230706,095200,2296361455,3200,3200,3200,3190,885
|
|
20230706,095100,2293533345,3200,3190,3200,3180,3203
|
|
20230706,095000,2283310210,3200,3185,3200,3185,7472
|
|
20230706,094900,2259487320,3180,3170,3180,3170,7455
|
|
20230706,094800,2235797500,3175,3175,3180,3175,2772
|
|
20230706,094700,2226995400,3170,3170,3170,3165,1825
|
|
20230706,094600,2221217275,3175,3170,3175,3165,4624
|
|
20230706,094500,2206557640,3170,3170,3180,3170,1894
|
|
20230706,094400,2200553620,3170,3175,3175,3170,3603
|
|
20230706,094300,2189118200,3180,3180,3185,3160,24102
|
|
20230706,094200,2112568170,3180,3180,3185,3180,1759
|
|
20230706,094100,2106972500,3180,3180,3180,3175,4114
|
|
20230706,094000,2093891235,3180,3200,3205,3180,14954
|
|
20230706,093900,2046117950,3205,3200,3205,3200,5021
|
|
20230706,093800,2030050650,3200,3205,3210,3195,26930
|
|
20230706,093700,1943686725,3205,3185,3210,3185,36459
|
|
20230706,093600,1827006550,3180,3175,3185,3175,3144
|
|
20230706,093500,1817009065,3185,3175,3190,3175,8428
|
|
20230706,093400,1790178525,3175,3175,3175,3155,3113
|
|
20230706,093300,1780318635,3175,3155,3175,3155,8656
|
|
20230706,093200,1752862545,3150,3150,3160,3150,15624
|
|
20230706,093100,1703587455,3155,3155,3160,3150,7798
|
|
20230706,093000,1678996955,3150,3155,3155,3150,1202
|
|
20230706,092900,1675206155,3155,3145,3155,3145,14314
|
|
20230706,092800,1630159230,3145,3150,3155,3145,25011
|
|
20230706,092700,1551393375,3155,3155,3155,3150,8310
|
|
20230706,092600,1525210910,3155,3155,3155,3150,17595
|
|
20230706,092500,1469783550,3155,3155,3155,3150,8223
|
|
20230706,092400,1443857300,3155,3150,3165,3145,5491
|
|
20230706,092300,1426515565,3165,3160,3165,3155,3198
|
|
20230706,092200,1416403775,3160,3155,3160,3145,3478
|
|
20230706,092100,1405425595,3155,3145,3155,3145,8036
|
|
20230706,092000,1380128780,3145,3135,3145,3135,20579
|
|
20230706,091900,1315542650,3140,3145,3145,3135,7853
|
|
20230706,091800,1290901405,3145,3150,3150,3135,19618
|
|
20230706,091700,1229270435,3150,3150,3160,3145,7244
|
|
20230706,091600,1206454630,3150,3160,3170,3150,8315
|
|
20230706,091500,1180221615,3160,3185,3185,3160,19710
|
|
20230706,091400,1117524295,3185,3185,3190,3170,10620
|
|
20230706,091300,1083722455,3190,3145,3190,3140,17949
|
|
20230706,091200,1026992550,3145,3140,3150,3140,4474
|
|
20230706,091100,1012939385,3140,3150,3155,3140,22569
|
|
20230706,091000,941987800,3150,3155,3155,3145,20170
|
|
20230706,090900,878489735,3150,3165,3165,3150,12434
|
|
20230706,090800,839320860,3165,3145,3165,3145,7511
|
|
20230706,090700,815667605,3150,3185,3190,3145,12724
|
|
20230706,090600,775314385,3180,3195,3200,3180,11847
|
|
20230706,090500,737517830,3200,3185,3210,3185,52442
|
|
20230706,090400,569738775,3185,3145,3185,3140,25924
|
|
20230706,090300,487641365,3140,3135,3170,3130,16047
|
|
20230706,090200,437235450,3130,3145,3145,3105,58437
|
|
20230706,090100,254240300,3145,3190,3195,3145,39326
|
|
20230706,090000,129900305,3195,3175,3200,3170,40817
|