600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185700,9787967135,3050,3050,3050,3050,65781
|
|
20230720,185600,9787967135,3050,3050,3050,3050,0
|
|
20230720,185500,9787967135,3050,3050,3050,3050,0
|
|
20230720,185400,9787967135,3050,3050,3050,3050,0
|
|
20230720,185300,9787967135,3050,3050,3050,3050,0
|
|
20230720,185200,9787967135,3050,3050,3050,3050,0
|
|
20230720,185100,9787967135,3050,3050,3050,3050,0
|
|
20230720,185000,9787967135,3050,3050,3050,3050,0
|
|
20230720,184900,9787967135,3050,3050,3050,3050,0
|
|
20230720,184800,9787967135,3050,3050,3050,3050,0
|
|
20230720,184700,9787967135,3050,3050,3050,3050,0
|
|
20230720,184600,9787967135,3050,3050,3050,3050,0
|
|
20230720,184500,9787967135,3050,3050,3050,3050,0
|
|
20230720,184400,9787967135,3050,3050,3050,3050,0
|
|
20230720,184300,9787967135,3050,3050,3050,3050,0
|
|
20230720,184200,9787967135,3050,3050,3050,3050,0
|
|
20230720,184100,9787967135,3050,3050,3050,3050,0
|
|
20230720,184000,9787967135,3050,3050,3050,3050,0
|
|
20230720,183900,9787967135,3050,3050,3050,3050,0
|
|
20230720,183800,9787967135,3050,3050,3050,3050,0
|
|
20230720,183700,9787967135,3050,3050,3050,3050,0
|
|
20230720,183600,9787967135,3050,3050,3050,3050,0
|
|
20230720,183500,9787967135,3050,3050,3050,3050,0
|
|
20230720,183400,9787967135,3050,3050,3050,3050,0
|
|
20230720,183300,9787967135,3050,3050,3050,3050,0
|
|
20230720,183200,9787967135,3050,3050,3050,3050,0
|
|
20230720,183100,9787967135,3050,3050,3050,3050,0
|
|
20230720,183000,9787967135,3050,3050,3050,3050,0
|
|
20230720,182900,9787967135,3050,3050,3050,3050,0
|
|
20230720,182800,9787967135,3050,3050,3050,3050,0
|
|
20230720,182700,9787967135,3050,3050,3050,3050,65781
|
|
20230720,182600,9787967135,3050,3050,3050,3050,0
|
|
20230720,182500,9787967135,3050,3050,3050,3050,0
|
|
20230720,182400,9787967135,3050,3050,3050,3050,0
|
|
20230720,182300,9787967135,3050,3050,3050,3050,0
|
|
20230720,182200,9787967135,3050,3050,3050,3050,0
|
|
20230720,182100,9787967135,3050,3050,3050,3050,0
|
|
20230720,182000,9787967135,3050,3050,3050,3050,0
|
|
20230720,181900,9787967135,3050,3050,3050,3050,0
|
|
20230720,181800,9787967135,3050,3050,3050,3050,0
|
|
20230720,181700,9787967135,3050,3050,3050,3050,0
|
|
20230720,181600,9787967135,3050,3050,3050,3050,0
|
|
20230720,181500,9787967135,3050,3050,3050,3050,0
|
|
20230720,181400,9787967135,3050,3050,3050,3050,0
|
|
20230720,181300,9787967135,3050,3050,3050,3050,0
|
|
20230720,181200,9787967135,3050,3050,3050,3050,0
|
|
20230720,181100,9787967135,3050,3050,3050,3050,0
|
|
20230720,181000,9787967135,3050,3050,3050,3050,0
|
|
20230720,180900,9787967135,3050,3050,3050,3050,0
|
|
20230720,180800,9787967135,3050,3050,3050,3050,0
|
|
20230720,180700,9787967135,3050,3050,3050,3050,0
|
|
20230720,180600,9787967135,3050,3050,3050,3050,0
|
|
20230720,180500,9787967135,3050,3050,3050,3050,0
|
|
20230720,180400,9787967135,3050,3050,3050,3050,0
|
|
20230720,180300,9787967135,3050,3050,3050,3050,0
|
|
20230720,180200,9787967135,3050,3050,3050,3050,0
|
|
20230720,180100,9787967135,3050,3050,3050,3050,0
|
|
20230720,180000,9787967135,3050,3050,3050,3050,0
|
|
20230720,175900,9787967135,3050,3050,3050,3050,0
|
|
20230720,175800,9787967135,3050,3050,3050,3050,0
|
|
20230720,175700,9787967135,3050,3050,3050,3050,65781
|
|
20230720,175600,9787967135,3050,3050,3050,3050,0
|
|
20230720,175500,9787967135,3050,3050,3050,3050,0
|
|
20230720,175400,9787967135,3050,3050,3050,3050,0
|
|
20230720,175300,9787967135,3050,3050,3050,3050,0
|
|
20230720,175200,9787967135,3050,3050,3050,3050,0
|
|
20230720,175100,9787967135,3050,3050,3050,3050,0
|
|
20230720,175000,9787967135,3050,3050,3050,3050,0
|
|
20230720,174900,9787967135,3050,3050,3050,3050,0
|
|
20230720,174800,9787967135,3050,3050,3050,3050,0
|
|
20230720,174700,9787967135,3050,3050,3050,3050,0
|
|
20230720,174600,9787967135,3050,3050,3050,3050,0
|
|
20230720,174500,9787967135,3050,3050,3050,3050,0
|
|
20230720,174400,9787967135,3050,3050,3050,3050,0
|
|
20230720,174300,9787967135,3050,3050,3050,3050,0
|
|
20230720,174200,9787967135,3050,3050,3050,3050,0
|
|
20230720,174100,9787967135,3050,3050,3050,3050,0
|
|
20230720,174000,9787967135,3050,3050,3050,3050,0
|
|
20230720,173900,9787967135,3050,3050,3050,3050,0
|
|
20230720,173800,9787967135,3050,3050,3050,3050,0
|
|
20230720,173700,9787967135,3050,3050,3050,3050,0
|
|
20230720,173600,9787967135,3050,3050,3050,3050,0
|
|
20230720,173500,9787967135,3050,3050,3050,3050,0
|
|
20230720,173400,9787967135,3050,3050,3050,3050,0
|
|
20230720,173300,9787967135,3050,3050,3050,3050,0
|
|
20230720,173200,9787967135,3050,3050,3050,3050,0
|
|
20230720,173100,9787967135,3050,3050,3050,3050,0
|
|
20230720,173000,9787967135,3050,3050,3050,3050,0
|
|
20230720,172900,9787967135,3050,3050,3050,3050,0
|
|
20230720,172800,9787967135,3050,3050,3050,3050,0
|
|
20230720,172700,9787967135,3050,3050,3050,3050,65781
|
|
20230720,172600,9787967135,3050,3050,3050,3050,0
|
|
20230720,172500,9787967135,3050,3050,3050,3050,0
|
|
20230720,172400,9787967135,3050,3050,3050,3050,0
|
|
20230720,172300,9787967135,3050,3050,3050,3050,0
|
|
20230720,172200,9787967135,3050,3050,3050,3050,0
|
|
20230720,172100,9787967135,3050,3050,3050,3050,0
|
|
20230720,172000,9787967135,3050,3050,3050,3050,0
|
|
20230720,171900,9787967135,3050,3050,3050,3050,0
|
|
20230720,171800,9787967135,3050,3050,3050,3050,0
|
|
20230720,171700,9787967135,3050,3050,3050,3050,0
|
|
20230720,171600,9787967135,3050,3050,3050,3050,0
|
|
20230720,171500,9787967135,3050,3050,3050,3050,0
|
|
20230720,171400,9787967135,3050,3050,3050,3050,0
|
|
20230720,171300,9787967135,3050,3050,3050,3050,0
|
|
20230720,171200,9787967135,3050,3050,3050,3050,0
|
|
20230720,171100,9787967135,3050,3050,3050,3050,0
|
|
20230720,171000,9787967135,3050,3050,3050,3050,0
|
|
20230720,170900,9787967135,3050,3050,3050,3050,0
|
|
20230720,170800,9787967135,3050,3050,3050,3050,0
|
|
20230720,170700,9787967135,3050,3050,3050,3050,0
|
|
20230720,170600,9787967135,3050,3050,3050,3050,0
|
|
20230720,170500,9787967135,3050,3050,3050,3050,0
|
|
20230720,170400,9787967135,3050,3050,3050,3050,0
|
|
20230720,170300,9787967135,3050,3050,3050,3050,0
|
|
20230720,170200,9787967135,3050,3050,3050,3050,0
|
|
20230720,170100,9787967135,3050,3050,3050,3050,0
|
|
20230720,170000,9787967135,3050,3050,3050,3050,0
|
|
20230720,165900,9787967135,3050,3050,3050,3050,0
|
|
20230720,165800,9787967135,3050,3050,3050,3050,0
|
|
20230720,165700,9787967135,3050,3050,3050,3050,65781
|
|
20230720,165600,9787967135,3050,3050,3050,3050,0
|
|
20230720,165500,9787967135,3050,3050,3050,3050,0
|
|
20230720,165400,9787967135,3050,3050,3050,3050,0
|
|
20230720,165300,9787967135,3050,3050,3050,3050,0
|
|
20230720,165200,9787967135,3050,3050,3050,3050,0
|
|
20230720,165100,9787967135,3050,3050,3050,3050,0
|
|
20230720,165000,9787967135,3050,3050,3050,3050,0
|
|
20230720,164900,9787967135,3050,3050,3050,3050,0
|
|
20230720,164800,9787967135,3050,3050,3050,3050,0
|
|
20230720,164700,9787967135,3050,3050,3050,3050,0
|
|
20230720,164600,9787967135,3050,3050,3050,3050,0
|
|
20230720,164500,9787967135,3050,3050,3050,3050,0
|
|
20230720,164400,9787967135,3050,3050,3050,3050,0
|
|
20230720,164300,9787967135,3050,3050,3050,3050,0
|
|
20230720,164200,9787967135,3050,3050,3050,3050,0
|
|
20230720,164100,9787967135,3050,3050,3050,3050,0
|
|
20230720,164000,9787967135,3050,3050,3050,3050,0
|
|
20230720,163900,9787967135,3050,3050,3050,3050,0
|
|
20230720,163800,9787967135,3050,3050,3050,3050,0
|
|
20230720,163700,9787967135,3050,3050,3050,3050,0
|
|
20230720,163600,9787967135,3050,3050,3050,3050,0
|
|
20230720,163500,9787967135,3050,3050,3050,3050,0
|
|
20230720,163400,9787967135,3050,3050,3050,3050,0
|
|
20230720,163300,9787967135,3050,3050,3050,3050,0
|
|
20230720,163200,9787967135,3050,3050,3050,3050,0
|
|
20230720,163100,9787967135,3050,3050,3050,3050,0
|
|
20230720,163000,9787967135,3050,3050,3050,3050,0
|
|
20230720,162900,9787967135,3050,3050,3050,3050,0
|
|
20230720,162800,9787967135,3050,3050,3050,3050,0
|
|
20230720,162700,9787967135,3050,3050,3050,3050,65781
|
|
20230720,162600,9787967135,3050,3050,3050,3050,0
|
|
20230720,162500,9787967135,3050,3050,3050,3050,0
|
|
20230720,162400,9787967135,3050,3050,3050,3050,0
|
|
20230720,162300,9787967135,3050,3050,3050,3050,0
|
|
20230720,162200,9787967135,3050,3050,3050,3050,0
|
|
20230720,162100,9787967135,3050,3050,3050,3050,0
|
|
20230720,162000,9787967135,3050,3050,3050,3050,0
|
|
20230720,161900,9787967135,3050,3050,3050,3050,0
|
|
20230720,161800,9787967135,3050,3050,3050,3050,0
|
|
20230720,161700,9787967135,3050,3050,3050,3050,0
|
|
20230720,161600,9787967135,3050,3050,3050,3050,0
|
|
20230720,161500,9787967135,3050,3050,3050,3050,0
|
|
20230720,161400,9787967135,3050,3050,3050,3050,0
|
|
20230720,161300,9787967135,3050,3050,3050,3050,0
|
|
20230720,161200,9787967135,3050,3050,3050,3050,0
|
|
20230720,161100,9787967135,3050,3050,3050,3050,0
|
|
20230720,161000,9787967135,3050,3050,3050,3050,0
|
|
20230720,160900,9787967135,3050,3050,3050,3050,0
|
|
20230720,160800,9787967135,3050,3050,3050,3050,0
|
|
20230720,160700,9787967135,3050,3050,3050,3050,0
|
|
20230720,160600,9787967135,3050,3050,3050,3050,0
|
|
20230720,160500,9787967135,3050,3050,3050,3050,0
|
|
20230720,160400,9787967135,3050,3050,3050,3050,0
|
|
20230720,160300,9787967135,3050,3050,3050,3050,0
|
|
20230720,160200,9787967135,3050,3050,3050,3050,0
|
|
20230720,160100,9787967135,3050,3050,3050,3050,0
|
|
20230720,160000,9787967135,3050,3050,3050,3050,0
|
|
20230720,155900,9787967135,3050,3050,3050,3050,0
|
|
20230720,155800,9787967135,3050,3050,3050,3050,0
|
|
20230720,155700,9787967135,3050,3050,3050,3050,65781
|
|
20230720,155600,9787967135,3050,3050,3050,3050,0
|
|
20230720,155500,9787967135,3050,3050,3050,3050,0
|
|
20230720,155400,9787967135,3050,3050,3050,3050,0
|
|
20230720,155300,9787967135,3050,3050,3050,3050,0
|
|
20230720,155200,9787967135,3050,3050,3050,3050,0
|
|
20230720,155100,9787967135,3050,3050,3050,3050,0
|
|
20230720,155000,9787967135,3050,3050,3050,3050,0
|
|
20230720,154900,9787967135,3050,3050,3050,3050,0
|
|
20230720,154800,9787967135,3050,3050,3050,3050,0
|
|
20230720,154700,9787967135,3050,3050,3050,3050,0
|
|
20230720,154600,9787967135,3050,3050,3050,3050,0
|
|
20230720,154500,9787967135,3050,3050,3050,3050,0
|
|
20230720,154400,9787967135,3050,3050,3050,3050,0
|
|
20230720,154300,9787967135,3050,3050,3050,3050,0
|
|
20230720,154200,9787967135,3050,3050,3050,3050,0
|
|
20230720,154100,9787967135,3050,3050,3050,3050,0
|
|
20230720,154000,9787967135,3050,3050,3050,3050,0
|
|
20230720,153900,9787967135,3050,3050,3050,3050,0
|
|
20230720,153800,9787967135,3050,3050,3050,3050,0
|
|
20230720,153700,9787967135,3050,3050,3050,3050,0
|
|
20230720,153600,9787967135,3050,3050,3050,3050,0
|
|
20230720,153500,9787967135,3050,3050,3050,3050,0
|
|
20230720,153400,9787967135,3050,3050,3050,3050,0
|
|
20230720,153300,9787967135,3050,3050,3050,3050,0
|
|
20230720,153200,9787967135,3050,3050,3050,3050,0
|
|
20230720,153100,9787967135,3050,3050,3050,3050,0
|
|
20230720,153000,9787967135,3050,3050,3050,3050,65781
|
|
20230720,152900,9587335085,3050,3050,3050,3050,0
|
|
20230720,152800,9587335085,3050,3050,3050,3050,0
|
|
20230720,152700,9587335085,3050,3050,3050,3050,0
|
|
20230720,152600,9587335085,3050,3050,3050,3050,0
|
|
20230720,152500,9587335085,3050,3050,3050,3050,0
|
|
20230720,152400,9587335085,3050,3050,3050,3050,0
|
|
20230720,152300,9587335085,3050,3050,3050,3050,0
|
|
20230720,152200,9587335085,3050,3050,3050,3050,0
|
|
20230720,152100,9587335085,3050,3050,3050,3050,0
|
|
20230720,152000,9587335085,3050,3050,3050,3050,0
|
|
20230720,151900,9587335085,3050,3055,3060,3040,16220
|
|
20230720,151800,9537854860,3055,3065,3065,3050,10870
|
|
20230720,151700,9504644770,3060,3060,3065,3060,2426
|
|
20230720,151600,9497220210,3060,3065,3065,3055,5537
|
|
20230720,151500,9480275220,3065,3065,3070,3060,10894
|
|
20230720,151400,9446922065,3065,3065,3070,3060,4123
|
|
20230720,151300,9434301305,3065,3065,3070,3065,2718
|
|
20230720,151200,9425967595,3065,3070,3070,3065,8493
|
|
20230720,151100,9399906425,3070,3080,3080,3070,6167
|
|
20230720,151000,9380965060,3075,3080,3080,3075,3909
|
|
20230720,150900,9368940995,3080,3080,3085,3080,3046
|
|
20230720,150800,9359559265,3085,3080,3090,3080,2379
|
|
20230720,150700,9352220920,3090,3090,3090,3080,11833
|
|
20230720,150600,9315721950,3090,3090,3095,3075,8931
|
|
20230720,150500,9288157245,3080,3090,3090,3075,8159
|
|
20230720,150400,9263016695,3080,3075,3090,3070,5316
|
|
20230720,150300,9246606315,3075,3045,3075,3040,53868
|
|
20230720,150200,9081726495,3045,3050,3050,3040,9380
|
|
20230720,150100,9053158685,3050,3050,3050,3040,7133
|
|
20230720,150000,9031441550,3050,3050,3050,3035,15435
|
|
20230720,145900,8984497285,3055,3040,3055,3040,14567
|
|
20230720,145800,8940069030,3045,3050,3050,3015,32889
|
|
20230720,145700,8840222685,3045,3060,3065,3045,62323
|
|
20230720,145600,8649965525,3065,3070,3070,3050,41023
|
|
20230720,145500,8524538205,3070,3090,3090,3070,12297
|
|
20230720,145400,8486729860,3080,3080,3090,3075,13116
|
|
20230720,145300,8446358290,3080,3080,3080,3065,24220
|
|
20230720,145200,8371919215,3080,3090,3090,3080,2620
|
|
20230720,145100,8363839340,3090,3095,3100,3080,23219
|
|
20230720,145000,8292085310,3095,3100,3100,3095,4083
|
|
20230720,144900,8279443700,3110,3100,3110,3100,5455
|
|
20230720,144800,8262533100,3100,3110,3110,3100,162
|
|
20230720,144700,8262029310,3110,3100,3110,3100,2315
|
|
20230720,144600,8254832810,3110,3110,3115,3095,3644
|
|
20230720,144500,8243523715,3115,3105,3115,3100,5160
|
|
20230720,144400,8227486060,3105,3105,3105,3100,2920
|
|
20230720,144300,8218425235,3100,3100,3100,3100,846
|
|
20230720,144200,8215802635,3100,3100,3105,3090,2109
|
|
20230720,144100,8209272080,3100,3080,3120,3080,16837
|
|
20230720,144000,8157215200,3080,3080,3085,3075,23902
|
|
20230720,143900,8083665945,3085,3090,3090,3085,3427
|
|
20230720,143800,8073093645,3090,3100,3100,3085,5473
|
|
20230720,143700,8056184865,3095,3095,3100,3090,4012
|
|
20230720,143600,8043765025,3095,3090,3095,3090,2507
|
|
20230720,143500,8036018355,3090,3090,3090,3085,4396
|
|
20230720,143400,8022442570,3085,3090,3090,3085,1713
|
|
20230720,143300,8017156940,3090,3090,3100,3085,25931
|
|
20230720,143200,7937112320,3100,3105,3105,3090,1719
|
|
20230720,143100,7931796015,3100,3115,3115,3085,32011
|
|
20230720,143000,7832732165,3115,3110,3115,3095,37172
|
|
20230720,142900,7717189920,3115,3115,3120,3110,21276
|
|
20230720,142800,7650854250,3110,3110,3115,3110,980
|
|
20230720,142700,7647803850,3110,3105,3110,3105,92
|
|
20230720,142600,7647518180,3105,3110,3110,3105,299
|
|
20230720,142500,7646588795,3120,3105,3120,3105,2082
|
|
20230720,142400,7640108840,3100,3115,3115,3095,10502
|
|
20230720,142300,7607552245,3125,3125,3125,3090,20577
|
|
20230720,142200,7543558260,3125,3120,3125,3120,3258
|
|
20230720,142100,7533393295,3125,3125,3125,3120,842
|
|
20230720,142000,7530762455,3125,3130,3130,3120,6205
|
|
20230720,141900,7511386470,3130,3135,3140,3130,879
|
|
20230720,141800,7508634095,3135,3125,3135,3125,922
|
|
20230720,141700,7505746440,3135,3130,3140,3120,2678
|
|
20230720,141600,7497362400,3135,3135,3135,3120,1831
|
|
20230720,141500,7491637365,3135,3130,3135,3130,119
|
|
20230720,141400,7491264845,3130,3130,3140,3130,3094
|
|
20230720,141300,7481580610,3130,3140,3140,3130,2641
|
|
20230720,141200,7473302530,3140,3135,3140,3130,153
|
|
20230720,141100,7472823530,3130,3135,3140,3130,1310
|
|
20230720,141000,7468718815,3135,3140,3140,3135,5592
|
|
20230720,140900,7451186895,3140,3140,3140,3135,1660
|
|
20230720,140800,7445978905,3140,3130,3140,3130,7697
|
|
20230720,140700,7421851945,3135,3135,3135,3130,2105
|
|
20230720,140600,7415258290,3135,3125,3135,3125,11382
|
|
20230720,140500,7379631155,3125,3120,3125,3115,2802
|
|
20230720,140400,7370891410,3115,3115,3130,3115,1539
|
|
20230720,140300,7366096325,3130,3130,3135,3120,3727
|
|
20230720,140200,7354453915,3130,3130,3135,3130,2128
|
|
20230720,140100,7347784545,3135,3125,3135,3125,1147
|
|
20230720,140000,7344199520,3125,3125,3130,3125,18449
|
|
20230720,135900,7286497940,3120,3120,3125,3120,3346
|
|
20230720,135800,7276058085,3120,3120,3125,3120,5757
|
|
20230720,135700,7258073460,3120,3120,3120,3120,1605
|
|
20230720,135600,7253065860,3115,3100,3115,3100,6339
|
|
20230720,135500,7233396310,3100,3100,3100,3100,625
|
|
20230720,135400,7231458810,3100,3110,3110,3100,1315
|
|
20230720,135300,7227381495,3100,3100,3105,3095,2005
|
|
20230720,135200,7221166815,3100,3090,3100,3085,1243
|
|
20230720,135100,7217329150,3090,3100,3100,3090,7000
|
|
20230720,135000,7195657155,3100,3110,3110,3100,14007
|
|
20230720,134900,7152189535,3110,3115,3115,3110,4938
|
|
20230720,134800,7136826195,3115,3120,3120,3115,328
|
|
20230720,134700,7135804470,3110,3125,3125,3110,3313
|
|
20230720,134600,7125492465,3115,3120,3120,3110,2558
|
|
20230720,134500,7117524720,3130,3125,3130,3105,3427
|
|
20230720,134400,7106820240,3125,3110,3125,3105,2420
|
|
20230720,134300,7099279585,3115,3110,3115,3110,823
|
|
20230720,134200,7096719550,3110,3105,3110,3105,550
|
|
20230720,134100,7095009800,3105,3090,3105,3090,1680
|
|
20230720,134000,7089794900,3100,3105,3110,3075,31533
|
|
20230720,133900,6992370715,3110,3120,3125,3110,2461
|
|
20230720,133800,6984712315,3120,3110,3120,3110,698
|
|
20230720,133700,6982540500,3110,3120,3125,3110,8638
|
|
20230720,133600,6955657660,3125,3130,3130,3125,423
|
|
20230720,133500,6954333770,3130,3135,3135,3130,5110
|
|
20230720,133400,6938314420,3135,3110,3135,3110,7483
|
|
20230720,133300,6914908390,3120,3120,3125,3105,5879
|
|
20230720,133200,6896637400,3120,3120,3120,3110,3371
|
|
20230720,133100,6886130885,3120,3110,3120,3105,4349
|
|
20230720,133000,6872601570,3105,3100,3115,3095,6072
|
|
20230720,132900,6853708365,3100,3075,3100,3075,25768
|
|
20230720,132800,6774151420,3075,3090,3090,3075,24121
|
|
20230720,132700,6699818605,3085,3100,3100,3085,36081
|
|
20230720,132600,6588239855,3100,3105,3110,3100,4170
|
|
20230720,132500,6575294830,3110,3110,3115,3105,4471
|
|
20230720,132400,6561397330,3115,3105,3115,3100,4488
|
|
20230720,132300,6547451590,3105,3120,3120,3105,4058
|
|
20230720,132200,6534844410,3120,3105,3120,3105,2320
|
|
20230720,132100,6527640730,3105,3120,3120,3100,8002
|
|
20230720,132000,6502749715,3115,3130,3130,3115,4039
|
|
20230720,131900,6490131565,3130,3140,3140,3130,5688
|
|
20230720,131800,6472283335,3140,3140,3145,3140,2492
|
|
20230720,131700,6464450955,3145,3145,3145,3145,3130
|
|
20230720,131600,6454607105,3140,3135,3145,3135,4622
|
|
20230720,131500,6440092130,3130,3115,3130,3110,4132
|
|
20230720,131400,6427209705,3115,3115,3120,3110,1821
|
|
20230720,131300,6421537425,3115,3095,3115,3095,25204
|
|
20230720,131200,6343413895,3090,3115,3120,3090,38254
|
|
20230720,131100,6224645480,3115,3120,3130,3115,5079
|
|
20230720,131000,6208792960,3120,3135,3135,3120,17002
|
|
20230720,130900,6155670145,3135,3125,3135,3125,1959
|
|
20230720,130800,6149534250,3135,3135,3140,3125,5048
|
|
20230720,130700,6133687100,3120,3115,3140,3115,4594
|
|
20230720,130600,6119352365,3120,3125,3125,3100,54202
|
|
20230720,130500,5950917300,3130,3140,3140,3130,21996
|
|
20230720,130400,5881966325,3135,3130,3140,3130,18312
|
|
20230720,130300,5824603515,3135,3150,3150,3135,23722
|
|
20230720,130200,5750156485,3150,3140,3150,3140,1275
|
|
20230720,130100,5746140435,3140,3150,3155,3140,7224
|
|
20230720,130000,5723376350,3150,3135,3155,3135,1920
|
|
20230720,125900,5717355395,3135,3155,3155,3130,25482
|
|
20230720,125800,5637242375,3155,3175,3175,3155,8558
|
|
20230720,125700,5610196500,3175,3180,3180,3165,1327
|
|
20230720,125600,5605987685,3180,3175,3180,3175,2379
|
|
20230720,125500,5598425315,3160,3165,3165,3160,3098
|
|
20230720,125400,5588634620,3160,3165,3165,3160,3174
|
|
20230720,125300,5578597910,3160,3195,3210,3150,41140
|
|
20230720,125200,5448338030,3195,3180,3195,3180,1076
|
|
20230720,125100,5444911640,3180,3180,3180,3180,4108
|
|
20230720,125000,5431848200,3180,3200,3200,3180,7466
|
|
20230720,124900,5408017655,3205,3205,3205,3200,3736
|
|
20230720,124800,5396051445,3200,3200,3200,3200,857
|
|
20230720,124700,5393309045,3200,3195,3200,3195,315
|
|
20230720,124600,5392302610,3195,3200,3200,3195,2843
|
|
20230720,124500,5383217710,3205,3205,3205,3205,11
|
|
20230720,124400,5383182455,3205,3205,3205,3205,7
|
|
20230720,124300,5383160020,3205,3205,3205,3205,64
|
|
20230720,124200,5382954900,3205,3205,3205,3200,537
|
|
20230720,124100,5381236450,3200,3200,3200,3200,103
|
|
20230720,124000,5380906850,3200,3200,3200,3200,2273
|
|
20230720,123900,5373633250,3195,3195,3195,3195,432
|
|
20230720,123800,5372253010,3190,3190,3190,3190,924
|
|
20230720,123700,5369305450,3190,3200,3200,3190,2263
|
|
20230720,123600,5362085350,3190,3200,3200,3190,116
|
|
20230720,123500,5361714285,3200,3195,3200,3195,85
|
|
20230720,123400,5361442390,3195,3195,3195,3190,3222
|
|
20230720,123300,5351159110,3190,3190,3190,3190,19
|
|
20230720,123200,5351098500,3190,3190,3190,3190,446
|
|
20230720,123100,5349675760,3190,3190,3195,3185,72
|
|
20230720,123000,5349446245,3190,3185,3190,3185,1695
|
|
20230720,122900,5344047665,3185,3190,3190,3185,322
|
|
20230720,122800,5343022080,3190,3180,3190,3180,624
|
|
20230720,122700,5341037665,3180,3195,3195,3180,7123
|
|
20230720,122600,5318358470,3195,3200,3200,3195,2248
|
|
20230720,122500,5311176035,3195,3200,3200,3195,13
|
|
20230720,122400,5311134450,3195,3210,3210,3195,1375
|
|
20230720,122300,5306738440,3210,3210,3210,3210,160
|
|
20230720,122200,5306224840,3210,3200,3210,3200,5084
|
|
20230720,122100,5289955605,3200,3190,3200,3185,8533
|
|
20230720,122000,5262777195,3190,3195,3195,3190,1812
|
|
20230720,121900,5256996815,3200,3185,3200,3185,1050
|
|
20230720,121800,5253646815,3185,3185,3195,3185,791
|
|
20230720,121700,5251127080,3185,3195,3195,3185,14419
|
|
20230720,121600,5205165065,3200,3210,3210,3195,282
|
|
20230720,121500,5204263655,3210,3210,3210,3190,6390
|
|
20230720,121400,5183827345,3210,3200,3210,3195,2538
|
|
20230720,121300,5175713560,3195,3200,3200,3195,4682
|
|
20230720,121200,5160740590,3200,3210,3210,3200,4311
|
|
20230720,121100,5146937120,3210,3205,3210,3205,83
|
|
20230720,121000,5146670940,3210,3205,3210,3200,4741
|
|
20230720,120900,5131471630,3205,3215,3215,3205,9150
|
|
20230720,120800,5102129060,3220,3220,3220,3220,456
|
|
20230720,120700,5100660740,3220,3220,3220,3220,2715
|
|
20230720,120600,5091918440,3220,3220,3220,3205,4342
|
|
20230720,120500,5077989645,3215,3225,3225,3215,3054
|
|
20230720,120400,5068161795,3220,3220,3230,3220,285
|
|
20230720,120300,5067243240,3220,3225,3225,3220,5044
|
|
20230720,120200,5050990305,3230,3240,3240,3230,6101
|
|
20230720,120100,5031267665,3235,3250,3250,3235,6144
|
|
20230720,120000,5011391780,3250,3235,3250,3235,3
|
|
20230720,115900,5011382060,3235,3235,3240,3235,890
|
|
20230720,115800,5008502905,3235,3245,3245,3235,1403
|
|
20230720,115700,5003958115,3245,3240,3245,3240,33
|
|
20230720,115600,5003851035,3240,3250,3250,3240,451
|
|
20230720,115500,5002387455,3250,3250,3285,3250,9794
|
|
20230720,115400,4970321850,3250,3240,3250,3235,336
|
|
20230720,115300,4969231640,3235,3240,3240,3230,4271
|
|
20230720,115200,4955416410,3240,3240,3240,3240,1061
|
|
20230720,115100,4951978770,3240,3255,3265,3240,10570
|
|
20230720,115000,4917681675,3250,3275,3280,3250,23330
|
|
20230720,114900,4841592660,3270,3265,3275,3265,3896
|
|
20230720,114800,4828852690,3270,3265,3270,3265,152
|
|
20230720,114700,4828355660,3265,3270,3270,3265,3422
|
|
20230720,114600,4817168830,3270,3270,3270,3270,430
|
|
20230720,114500,4815762730,3270,3260,3270,3260,5405
|
|
20230720,114400,4798113490,3265,3275,3280,3255,8817
|
|
20230720,114300,4769316265,3270,3260,3270,3260,1673
|
|
20230720,114200,4763848225,3260,3255,3260,3255,627
|
|
20230720,114100,4761805330,3250,3250,3250,3245,4476
|
|
20230720,114000,4747259335,3250,3250,3250,3245,878
|
|
20230720,113900,4744405850,3245,3245,3250,3245,3566
|
|
20230720,113800,4732829845,3245,3255,3255,3245,4431
|
|
20230720,113700,4718444925,3250,3245,3255,3240,8794
|
|
20230720,113600,4689902565,3245,3245,3245,3230,319
|
|
20230720,113500,4688869545,3230,3235,3245,3230,6491
|
|
20230720,113400,4667897040,3230,3250,3250,3230,12963
|
|
20230720,113300,4625864805,3250,3260,3260,3245,9962
|
|
20230720,113200,4593485225,3260,3260,3270,3255,3336
|
|
20230720,113100,4582611125,3250,3275,3275,3250,10478
|
|
20230720,113000,4548443630,3275,3275,3280,3270,9877
|
|
20230720,112900,4516107130,3275,3325,3325,3245,26677
|
|
20230720,112800,4428824150,3305,3320,3335,3300,37965
|
|
20230720,112700,4302691730,3320,3280,3335,3275,43379
|
|
20230720,112600,4159342365,3280,3235,3285,3235,34623
|
|
20230720,112500,4046324540,3220,3235,3235,3205,9037
|
|
20230720,112400,4017189100,3235,3245,3250,3235,13146
|
|
20230720,112300,3974598530,3245,3255,3265,3245,12637
|
|
20230720,112200,3933518825,3250,3245,3270,3245,27454
|
|
20230720,112100,3844072990,3245,3250,3260,3245,36382
|
|
20230720,112000,3725835000,3245,3235,3245,3235,18140
|
|
20230720,111900,3667051440,3235,3230,3235,3230,14417
|
|
20230720,111800,3620460785,3230,3225,3230,3225,2326
|
|
20230720,111700,3612948920,3230,3225,3230,3225,3883
|
|
20230720,111600,3600426240,3225,3225,3225,3220,20352
|
|
20230720,111500,3534801055,3225,3225,3225,3210,4830
|
|
20230720,111400,3519224320,3225,3215,3225,3205,3753
|
|
20230720,111300,3507161930,3215,3220,3220,3215,486
|
|
20230720,111200,3505598185,3220,3220,3225,3220,1789
|
|
20230720,111100,3499837055,3220,3205,3220,3205,7774
|
|
20230720,111000,3474855260,3195,3195,3195,3195,780
|
|
20230720,110900,3472363160,3195,3195,3195,3195,665
|
|
20230720,110800,3470238485,3190,3200,3205,3190,8660
|
|
20230720,110700,3442538695,3195,3195,3195,3195,2232
|
|
20230720,110600,3435407455,3190,3190,3195,3185,1198
|
|
20230720,110500,3431590200,3185,3190,3190,3185,1300
|
|
20230720,110400,3427445700,3195,3195,3195,3195,3273
|
|
20230720,110300,3416988465,3195,3200,3205,3195,6777
|
|
20230720,110200,3395318235,3200,3195,3200,3195,3019
|
|
20230720,110100,3385664665,3195,3190,3195,3185,4531
|
|
20230720,110000,3371208430,3190,3190,3190,3190,2027
|
|
20230720,105900,3364742300,3185,3180,3185,3180,1718
|
|
20230720,105800,3359272020,3180,3180,3180,3180,386
|
|
20230720,105700,3358044540,3180,3185,3185,3180,5955
|
|
20230720,105600,3339107615,3180,3185,3185,3180,38
|
|
20230720,105500,3338986600,3185,3180,3185,3180,155
|
|
20230720,105400,3338493190,3180,3175,3180,3175,6719
|
|
20230720,105300,3317127495,3180,3175,3180,3170,625
|
|
20230720,105200,3315144665,3170,3175,3180,3170,3303
|
|
20230720,105100,3304659580,3175,3170,3180,3170,1717
|
|
20230720,105000,3299213085,3170,3170,3175,3170,5700
|
|
20230720,104900,3281144075,3175,3175,3175,3175,1791
|
|
20230720,104800,3275457650,3180,3175,3185,3170,8900
|
|
20230720,104700,3247207325,3175,3175,3175,3170,4064
|
|
20230720,104600,3234312180,3175,3185,3185,3175,3929
|
|
20230720,104500,3221821385,3185,3190,3190,3180,546
|
|
20230720,104400,3220079970,3190,3185,3190,3185,4950
|
|
20230720,104300,3204314170,3190,3190,3190,3185,1855
|
|
20230720,104200,3198397045,3190,3195,3200,3190,1025
|
|
20230720,104100,3195121065,3190,3190,3200,3190,893
|
|
20230720,104000,3192269640,3190,3190,3190,3190,365
|
|
20230720,103900,3191105290,3185,3195,3195,3185,1588
|
|
20230720,103800,3186042460,3195,3195,3195,3195,20
|
|
20230720,103700,3185978560,3185,3185,3190,3185,739
|
|
20230720,103600,3183622345,3185,3185,3185,3180,323
|
|
20230720,103500,3182593605,3180,3185,3185,3180,5573
|
|
20230720,103400,3164846070,3180,3180,3185,3180,2945
|
|
20230720,103300,3155469270,3185,3190,3190,3185,2393
|
|
20230720,103200,3147846565,3185,3185,3190,3185,2767
|
|
20230720,103100,3139033620,3185,3185,3190,3180,653
|
|
20230720,103000,3136952845,3190,3185,3190,3180,3354
|
|
20230720,102900,3126280655,3185,3195,3195,3185,8456
|
|
20230720,102800,3099314120,3190,3195,3195,3190,3729
|
|
20230720,102700,3087406640,3195,3200,3200,3195,140
|
|
20230720,102600,3086959265,3195,3200,3200,3195,546
|
|
20230720,102500,3085212080,3200,3200,3200,3200,973
|
|
20230720,102400,3082098480,3200,3200,3200,3190,2568
|
|
20230720,102300,3073881245,3200,3195,3200,3190,2693
|
|
20230720,102200,3065281955,3190,3190,3195,3190,1615
|
|
20230720,102100,3060125520,3190,3200,3205,3190,9956
|
|
20230720,102000,3028292975,3200,3200,3205,3200,954
|
|
20230720,101900,3025237035,3205,3205,3205,3200,4624
|
|
20230720,101800,3010419120,3210,3195,3210,3195,3518
|
|
20230720,101700,2999150835,3195,3195,3195,3190,6813
|
|
20230720,101600,2977395220,3190,3190,3195,3190,83
|
|
20230720,101500,2977130445,3190,3190,3190,3190,484
|
|
20230720,101400,2975586485,3195,3195,3195,3195,1671
|
|
20230720,101300,2970247640,3200,3190,3200,3190,6770
|
|
20230720,101200,2948596550,3190,3185,3190,3185,407
|
|
20230720,101100,2947298330,3185,3190,3195,3185,1049
|
|
20230720,101000,2943954715,3195,3195,3195,3195,2437
|
|
20230720,100900,2936168500,3195,3205,3205,3195,11039
|
|
20230720,100800,2900820985,3205,3215,3215,3205,3308
|
|
20230720,100700,2890196410,3215,3210,3215,3210,6249
|
|
20230720,100600,2870133890,3210,3210,3215,3210,2133
|
|
20230720,100500,2863277165,3210,3220,3220,3210,840
|
|
20230720,100400,2860577800,3205,3215,3220,3205,6056
|
|
20230720,100300,2841133890,3210,3205,3225,3205,23528
|
|
20230720,100200,2765568910,3205,3210,3210,3205,552
|
|
20230720,100100,2763797710,3205,3195,3210,3195,2510
|
|
20230720,100000,2755764530,3195,3195,3195,3190,2169
|
|
20230720,095900,2748834590,3200,3200,3210,3200,3944
|
|
20230720,095800,2736212670,3195,3205,3210,3195,5371
|
|
20230720,095700,2719018310,3210,3190,3210,3190,14067
|
|
20230720,095600,2673980010,3190,3165,3190,3165,8627
|
|
20230720,095500,2646556485,3175,3170,3180,3155,11062
|
|
20230720,095400,2611467135,3170,3155,3180,3150,8858
|
|
20230720,095300,2583467140,3155,3160,3160,3150,2147
|
|
20230720,095200,2576698190,3155,3155,3160,3150,4850
|
|
20230720,095100,2561402975,3155,3155,3165,3155,4189
|
|
20230720,095000,2548166470,3150,3150,3155,3140,2715
|
|
20230720,094900,2539615800,3150,3150,3150,3145,2599
|
|
20230720,094800,2531438105,3150,3150,3150,3150,2139
|
|
20230720,094700,2524700255,3150,3150,3150,3145,3321
|
|
20230720,094600,2514249040,3150,3155,3155,3145,2585
|
|
20230720,094500,2506111115,3155,3160,3160,3150,7028
|
|
20230720,094400,2483947485,3160,3155,3165,3155,1402
|
|
20230720,094300,2479522070,3165,3185,3185,3140,13746
|
|
20230720,094200,2436195525,3165,3175,3180,3160,2616
|
|
20230720,094100,2427908895,3175,3200,3200,3160,4335
|
|
20230720,094000,2414156075,3195,3200,3210,3195,954
|
|
20230720,093900,2411105425,3200,3195,3210,3190,4529
|
|
20230720,093800,2396599850,3200,3210,3215,3180,9550
|
|
20230720,093700,2366091745,3205,3200,3205,3200,5226
|
|
20230720,093600,2349350605,3200,3215,3215,3195,15334
|
|
20230720,093500,2300221215,3215,3195,3215,3180,28123
|
|
20230720,093400,2210217820,3195,3175,3195,3150,13528
|
|
20230720,093300,2167515140,3180,3170,3180,3170,3667
|
|
20230720,093200,2155867285,3170,3165,3180,3150,16869
|
|
20230720,093100,2102576660,3165,3155,3170,3150,4187
|
|
20230720,093000,2089331140,3155,3130,3155,3130,4111
|
|
20230720,092900,2076445665,3120,3145,3145,3115,25133
|
|
20230720,092800,1997909070,3145,3160,3160,3145,6726
|
|
20230720,092700,1976729485,3150,3170,3175,3150,12899
|
|
20230720,092600,1936015375,3175,3160,3175,3115,19818
|
|
20230720,092500,1873827920,3160,3160,3175,3160,7626
|
|
20230720,092400,1849723330,3160,3200,3205,3160,13906
|
|
20230720,092300,1805421860,3230,3215,3230,3200,19253
|
|
20230720,092200,1743651575,3215,3240,3245,3210,38498
|
|
20230720,092100,1619147330,3240,3230,3250,3200,42927
|
|
20230720,092000,1480472355,3225,3195,3230,3195,16665
|
|
20230720,091900,1426982020,3195,3185,3195,3185,6309
|
|
20230720,091800,1406847720,3185,3185,3185,3180,12579
|
|
20230720,091700,1366791890,3185,3170,3185,3170,4347
|
|
20230720,091600,1352976295,3170,3170,3185,3165,3643
|
|
20230720,091500,1341421720,3175,3150,3175,3150,9443
|
|
20230720,091400,1311560160,3150,3160,3165,3150,5198
|
|
20230720,091300,1295156715,3155,3135,3170,3135,19862
|
|
20230720,091200,1232614860,3130,3120,3140,3115,9049
|
|
20230720,091100,1204278600,3110,3095,3125,3090,20865
|
|
20230720,091000,1139556740,3090,3105,3110,3085,27042
|
|
20230720,090900,1055844500,3105,3125,3125,3100,3792
|
|
20230720,090800,1044051415,3125,3130,3135,3125,7994
|
|
20230720,090700,1019047135,3130,3095,3130,3085,48431
|
|
20230720,090600,868820425,3095,3125,3125,3075,54710
|
|
20230720,090500,699388060,3125,3135,3135,3120,22161
|
|
20230720,090400,630057200,3135,3150,3160,3135,18057
|
|
20230720,090300,573083305,3145,3145,3160,3135,8587
|
|
20230720,090200,546079730,3145,3115,3160,3115,38095
|
|
20230720,090100,426299590,3115,3165,3170,3100,75311
|
|
20230720,090000,191305845,3170,3175,3175,3155,60097
|