620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,191700,10929603150,3275,3275,3275,3275,73071
|
|
20230607,191600,10929603150,3275,3275,3275,3275,0
|
|
20230607,191500,10929603150,3275,3275,3275,3275,0
|
|
20230607,191400,10929603150,3275,3275,3275,3275,0
|
|
20230607,191300,10929603150,3275,3275,3275,3275,0
|
|
20230607,191200,10929603150,3275,3275,3275,3275,0
|
|
20230607,191100,10929603150,3275,3275,3275,3275,0
|
|
20230607,191000,10929603150,3275,3275,3275,3275,0
|
|
20230607,190900,10929603150,3275,3275,3275,3275,0
|
|
20230607,190800,10929603150,3275,3275,3275,3275,0
|
|
20230607,190700,10929603150,3275,3275,3275,3275,0
|
|
20230607,190600,10929603150,3275,3275,3275,3275,0
|
|
20230607,190500,10929603150,3275,3275,3275,3275,0
|
|
20230607,190400,10929603150,3275,3275,3275,3275,0
|
|
20230607,190300,10929603150,3275,3275,3275,3275,0
|
|
20230607,190200,10929603150,3275,3275,3275,3275,0
|
|
20230607,190100,10929603150,3275,3275,3275,3275,0
|
|
20230607,190000,10929603150,3275,3275,3275,3275,0
|
|
20230607,185900,10929603150,3275,3275,3275,3275,0
|
|
20230607,185800,10929603150,3275,3275,3275,3275,0
|
|
20230607,185700,10929603150,3275,3275,3275,3275,0
|
|
20230607,185600,10929603150,3275,3275,3275,3275,0
|
|
20230607,185500,10929603150,3275,3275,3275,3275,0
|
|
20230607,185400,10929603150,3275,3275,3275,3275,0
|
|
20230607,185300,10929603150,3275,3275,3275,3275,0
|
|
20230607,185200,10929603150,3275,3275,3275,3275,0
|
|
20230607,185100,10929603150,3275,3275,3275,3275,0
|
|
20230607,185000,10929603150,3275,3275,3275,3275,0
|
|
20230607,184900,10929603150,3275,3275,3275,3275,0
|
|
20230607,184800,10929603150,3275,3275,3275,3275,0
|
|
20230607,184700,10929603150,3275,3275,3275,3275,73071
|
|
20230607,184600,10929603150,3275,3275,3275,3275,0
|
|
20230607,184500,10929603150,3275,3275,3275,3275,0
|
|
20230607,184400,10929603150,3275,3275,3275,3275,0
|
|
20230607,184300,10929603150,3275,3275,3275,3275,0
|
|
20230607,184200,10929603150,3275,3275,3275,3275,0
|
|
20230607,184100,10929603150,3275,3275,3275,3275,0
|
|
20230607,184000,10929603150,3275,3275,3275,3275,0
|
|
20230607,183900,10929603150,3275,3275,3275,3275,0
|
|
20230607,183800,10929603150,3275,3275,3275,3275,0
|
|
20230607,183700,10929603150,3275,3275,3275,3275,0
|
|
20230607,183600,10929603150,3275,3275,3275,3275,0
|
|
20230607,183500,10929603150,3275,3275,3275,3275,0
|
|
20230607,183400,10929603150,3275,3275,3275,3275,0
|
|
20230607,183300,10929603150,3275,3275,3275,3275,0
|
|
20230607,183200,10929603150,3275,3275,3275,3275,0
|
|
20230607,183100,10929603150,3275,3275,3275,3275,0
|
|
20230607,183000,10929603150,3275,3275,3275,3275,0
|
|
20230607,182900,10929603150,3275,3275,3275,3275,0
|
|
20230607,182800,10929603150,3275,3275,3275,3275,0
|
|
20230607,182700,10929603150,3275,3275,3275,3275,0
|
|
20230607,182600,10929603150,3275,3275,3275,3275,0
|
|
20230607,182500,10929603150,3275,3275,3275,3275,0
|
|
20230607,182400,10929603150,3275,3275,3275,3275,0
|
|
20230607,182300,10929603150,3275,3275,3275,3275,0
|
|
20230607,182200,10929603150,3275,3275,3275,3275,0
|
|
20230607,182100,10929603150,3275,3275,3275,3275,0
|
|
20230607,182000,10929603150,3275,3275,3275,3275,0
|
|
20230607,181900,10929603150,3275,3275,3275,3275,0
|
|
20230607,181800,10929603150,3275,3275,3275,3275,0
|
|
20230607,181700,10929603150,3275,3275,3275,3275,73071
|
|
20230607,181600,10929603150,3275,3275,3275,3275,0
|
|
20230607,181500,10929603150,3275,3275,3275,3275,0
|
|
20230607,181400,10929603150,3275,3275,3275,3275,0
|
|
20230607,181300,10929603150,3275,3275,3275,3275,0
|
|
20230607,181200,10929603150,3275,3275,3275,3275,0
|
|
20230607,181100,10929603150,3275,3275,3275,3275,0
|
|
20230607,181000,10929603150,3275,3275,3275,3275,0
|
|
20230607,180900,10929603150,3275,3275,3275,3275,0
|
|
20230607,180800,10929603150,3275,3275,3275,3275,0
|
|
20230607,180700,10929603150,3275,3275,3275,3275,0
|
|
20230607,180600,10929603150,3275,3275,3275,3275,0
|
|
20230607,180500,10929603150,3275,3275,3275,3275,0
|
|
20230607,180400,10929603150,3275,3275,3275,3275,0
|
|
20230607,180300,10929603150,3275,3275,3275,3275,0
|
|
20230607,180200,10929603150,3275,3275,3275,3275,0
|
|
20230607,180100,10929603150,3275,3275,3275,3275,0
|
|
20230607,180000,10929603150,3275,3275,3275,3275,0
|
|
20230607,175900,10929603150,3275,3275,3275,3275,0
|
|
20230607,175800,10929603150,3275,3275,3275,3275,0
|
|
20230607,175700,10929603150,3275,3275,3275,3275,0
|
|
20230607,175600,10929603150,3275,3275,3275,3275,0
|
|
20230607,175500,10929603150,3275,3275,3275,3275,0
|
|
20230607,175400,10929603150,3275,3275,3275,3275,0
|
|
20230607,175300,10929603150,3275,3275,3275,3275,0
|
|
20230607,175200,10929603150,3275,3275,3275,3275,0
|
|
20230607,175100,10929603150,3275,3275,3275,3275,0
|
|
20230607,175000,10929603150,3275,3275,3275,3275,0
|
|
20230607,174900,10929603150,3275,3275,3275,3275,0
|
|
20230607,174800,10929603150,3275,3275,3275,3275,0
|
|
20230607,174700,10929603150,3275,3275,3275,3275,73071
|
|
20230607,174600,10929603150,3275,3275,3275,3275,0
|
|
20230607,174500,10929603150,3275,3275,3275,3275,0
|
|
20230607,174400,10929603150,3275,3275,3275,3275,0
|
|
20230607,174300,10929603150,3275,3275,3275,3275,0
|
|
20230607,174200,10929603150,3275,3275,3275,3275,0
|
|
20230607,174100,10929603150,3275,3275,3275,3275,0
|
|
20230607,174000,10929603150,3275,3275,3275,3275,0
|
|
20230607,173900,10929603150,3275,3275,3275,3275,0
|
|
20230607,173800,10929603150,3275,3275,3275,3275,0
|
|
20230607,173700,10929603150,3275,3275,3275,3275,0
|
|
20230607,173600,10929603150,3275,3275,3275,3275,0
|
|
20230607,173500,10929603150,3275,3275,3275,3275,0
|
|
20230607,173400,10929603150,3275,3275,3275,3275,0
|
|
20230607,173300,10929603150,3275,3275,3275,3275,0
|
|
20230607,173200,10929603150,3275,3275,3275,3275,0
|
|
20230607,173100,10929603150,3275,3275,3275,3275,0
|
|
20230607,173000,10929603150,3275,3275,3275,3275,0
|
|
20230607,172900,10929603150,3275,3275,3275,3275,0
|
|
20230607,172800,10929603150,3275,3275,3275,3275,0
|
|
20230607,172700,10929603150,3275,3275,3275,3275,0
|
|
20230607,172600,10929603150,3275,3275,3275,3275,0
|
|
20230607,172500,10929603150,3275,3275,3275,3275,0
|
|
20230607,172400,10929603150,3275,3275,3275,3275,0
|
|
20230607,172300,10929603150,3275,3275,3275,3275,0
|
|
20230607,172200,10929603150,3275,3275,3275,3275,0
|
|
20230607,172100,10929603150,3275,3275,3275,3275,0
|
|
20230607,172000,10929603150,3275,3275,3275,3275,0
|
|
20230607,171900,10929603150,3275,3275,3275,3275,0
|
|
20230607,171800,10929603150,3275,3275,3275,3275,0
|
|
20230607,171700,10929603150,3275,3275,3275,3275,73071
|
|
20230607,171600,10929603150,3275,3275,3275,3275,0
|
|
20230607,171500,10929603150,3275,3275,3275,3275,0
|
|
20230607,171400,10929603150,3275,3275,3275,3275,0
|
|
20230607,171300,10929603150,3275,3275,3275,3275,0
|
|
20230607,171200,10929603150,3275,3275,3275,3275,0
|
|
20230607,171100,10929603150,3275,3275,3275,3275,0
|
|
20230607,171000,10929603150,3275,3275,3275,3275,0
|
|
20230607,170900,10929603150,3275,3275,3275,3275,0
|
|
20230607,170800,10929603150,3275,3275,3275,3275,0
|
|
20230607,170700,10929603150,3275,3275,3275,3275,0
|
|
20230607,170600,10929603150,3275,3275,3275,3275,0
|
|
20230607,170500,10929603150,3275,3275,3275,3275,0
|
|
20230607,170400,10929603150,3275,3275,3275,3275,0
|
|
20230607,170300,10929603150,3275,3275,3275,3275,0
|
|
20230607,170200,10929603150,3275,3275,3275,3275,0
|
|
20230607,170100,10929603150,3275,3275,3275,3275,0
|
|
20230607,170000,10929603150,3275,3275,3275,3275,0
|
|
20230607,165900,10929603150,3275,3275,3275,3275,0
|
|
20230607,165800,10929603150,3275,3275,3275,3275,0
|
|
20230607,165700,10929603150,3275,3275,3275,3275,0
|
|
20230607,165600,10929603150,3275,3275,3275,3275,0
|
|
20230607,165500,10929603150,3275,3275,3275,3275,0
|
|
20230607,165400,10929603150,3275,3275,3275,3275,0
|
|
20230607,165300,10929603150,3275,3275,3275,3275,0
|
|
20230607,165200,10929603150,3275,3275,3275,3275,0
|
|
20230607,165100,10929603150,3275,3275,3275,3275,0
|
|
20230607,165000,10929603150,3275,3275,3275,3275,0
|
|
20230607,164900,10929603150,3275,3275,3275,3275,0
|
|
20230607,164800,10929603150,3275,3275,3275,3275,0
|
|
20230607,164700,10929603150,3275,3275,3275,3275,73071
|
|
20230607,164600,10929603150,3275,3275,3275,3275,0
|
|
20230607,164500,10929603150,3275,3275,3275,3275,0
|
|
20230607,164400,10929603150,3275,3275,3275,3275,0
|
|
20230607,164300,10929603150,3275,3275,3275,3275,0
|
|
20230607,164200,10929603150,3275,3275,3275,3275,0
|
|
20230607,164100,10929603150,3275,3275,3275,3275,0
|
|
20230607,164000,10929603150,3275,3275,3275,3275,0
|
|
20230607,163900,10929603150,3275,3275,3275,3275,0
|
|
20230607,163800,10929603150,3275,3275,3275,3275,0
|
|
20230607,163700,10929603150,3275,3275,3275,3275,0
|
|
20230607,163600,10929603150,3275,3275,3275,3275,0
|
|
20230607,163500,10929603150,3275,3275,3275,3275,0
|
|
20230607,163400,10929603150,3275,3275,3275,3275,0
|
|
20230607,163300,10929603150,3275,3275,3275,3275,0
|
|
20230607,163200,10929603150,3275,3275,3275,3275,0
|
|
20230607,163100,10929603150,3275,3275,3275,3275,0
|
|
20230607,163000,10929603150,3275,3275,3275,3275,0
|
|
20230607,162900,10929603150,3275,3275,3275,3275,0
|
|
20230607,162800,10929603150,3275,3275,3275,3275,0
|
|
20230607,162700,10929603150,3275,3275,3275,3275,0
|
|
20230607,162600,10929603150,3275,3275,3275,3275,0
|
|
20230607,162500,10929603150,3275,3275,3275,3275,0
|
|
20230607,162400,10929603150,3275,3275,3275,3275,0
|
|
20230607,162300,10929603150,3275,3275,3275,3275,0
|
|
20230607,162200,10929603150,3275,3275,3275,3275,0
|
|
20230607,162100,10929603150,3275,3275,3275,3275,0
|
|
20230607,162000,10929603150,3275,3275,3275,3275,0
|
|
20230607,161900,10929603150,3275,3275,3275,3275,0
|
|
20230607,161800,10929603150,3275,3275,3275,3275,0
|
|
20230607,161700,10929603150,3275,3275,3275,3275,73071
|
|
20230607,161600,10929603150,3275,3275,3275,3275,0
|
|
20230607,161500,10929603150,3275,3275,3275,3275,0
|
|
20230607,161400,10929603150,3275,3275,3275,3275,0
|
|
20230607,161300,10929603150,3275,3275,3275,3275,0
|
|
20230607,161200,10929603150,3275,3275,3275,3275,0
|
|
20230607,161100,10929603150,3275,3275,3275,3275,0
|
|
20230607,161000,10929603150,3275,3275,3275,3275,0
|
|
20230607,160900,10929603150,3275,3275,3275,3275,0
|
|
20230607,160800,10929603150,3275,3275,3275,3275,0
|
|
20230607,160700,10929603150,3275,3275,3275,3275,0
|
|
20230607,160600,10929603150,3275,3275,3275,3275,0
|
|
20230607,160500,10929603150,3275,3275,3275,3275,0
|
|
20230607,160400,10929603150,3275,3275,3275,3275,0
|
|
20230607,160300,10929603150,3275,3275,3275,3275,0
|
|
20230607,160200,10929603150,3275,3275,3275,3275,0
|
|
20230607,160100,10929603150,3275,3275,3275,3275,0
|
|
20230607,160000,10929603150,3275,3275,3275,3275,0
|
|
20230607,155900,10929603150,3275,3275,3275,3275,0
|
|
20230607,155800,10929603150,3275,3275,3275,3275,0
|
|
20230607,155700,10929603150,3275,3275,3275,3275,0
|
|
20230607,155600,10929603150,3275,3275,3275,3275,0
|
|
20230607,155500,10929603150,3275,3275,3275,3275,0
|
|
20230607,155400,10929603150,3275,3275,3275,3275,0
|
|
20230607,155300,10929603150,3275,3275,3275,3275,0
|
|
20230607,155200,10929603150,3275,3275,3275,3275,0
|
|
20230607,155100,10929603150,3275,3275,3275,3275,0
|
|
20230607,155000,10929603150,3275,3275,3275,3275,0
|
|
20230607,154900,10929603150,3275,3275,3275,3275,0
|
|
20230607,154800,10929603150,3275,3275,3275,3275,0
|
|
20230607,154700,10929603150,3275,3275,3275,3275,73071
|
|
20230607,154600,10929603150,3275,3275,3275,3275,0
|
|
20230607,154500,10929603150,3275,3275,3275,3275,0
|
|
20230607,154400,10929603150,3275,3275,3275,3275,0
|
|
20230607,154300,10929603150,3275,3275,3275,3275,0
|
|
20230607,154200,10929603150,3275,3275,3275,3275,0
|
|
20230607,154100,10929603150,3275,3275,3275,3275,0
|
|
20230607,154000,10929603150,3275,3275,3275,3275,0
|
|
20230607,153900,10929603150,3275,3275,3275,3275,0
|
|
20230607,153800,10929603150,3275,3275,3275,3275,0
|
|
20230607,153700,10929603150,3275,3275,3275,3275,0
|
|
20230607,153600,10929603150,3275,3275,3275,3275,0
|
|
20230607,153500,10929603150,3275,3275,3275,3275,0
|
|
20230607,153400,10929603150,3275,3275,3275,3275,0
|
|
20230607,153300,10929603150,3275,3275,3275,3275,0
|
|
20230607,153200,10929603150,3275,3275,3275,3275,0
|
|
20230607,153100,10929603150,3275,3275,3275,3275,0
|
|
20230607,153000,10929603150,3275,3275,3275,3275,73071
|
|
20230607,152900,10690295625,3285,3285,3285,3285,0
|
|
20230607,152800,10690295625,3285,3285,3285,3285,0
|
|
20230607,152700,10690295625,3285,3285,3285,3285,0
|
|
20230607,152600,10690295625,3285,3285,3285,3285,0
|
|
20230607,152500,10690295625,3285,3285,3285,3285,0
|
|
20230607,152400,10690295625,3285,3285,3285,3285,0
|
|
20230607,152300,10690295625,3285,3285,3285,3285,0
|
|
20230607,152200,10690295625,3285,3285,3285,3285,0
|
|
20230607,152100,10690295625,3285,3285,3285,3285,0
|
|
20230607,152000,10690295625,3285,3285,3285,3285,0
|
|
20230607,151900,10690295625,3285,3285,3290,3285,13370
|
|
20230607,151800,10646364780,3290,3285,3290,3285,3056
|
|
20230607,151700,10636325685,3290,3280,3290,3280,2645
|
|
20230607,151600,10627636525,3290,3285,3290,3285,14472
|
|
20230607,151500,10580095125,3290,3285,3290,3285,7398
|
|
20230607,151400,10555792530,3285,3280,3285,3280,3139
|
|
20230607,151300,10545491055,3285,3280,3285,3280,2575
|
|
20230607,151200,10537034785,3285,3285,3285,3280,1603
|
|
20230607,151100,10531768945,3280,3285,3285,3280,2801
|
|
20230607,151000,10522568860,3285,3285,3290,3285,2843
|
|
20230607,150900,10513229600,3285,3280,3290,3280,891
|
|
20230607,150800,10510302965,3280,3280,3280,3280,264
|
|
20230607,150700,10509437045,3295,3290,3295,3275,18040
|
|
20230607,150600,10450210990,3295,3290,3295,3290,364
|
|
20230607,150500,10449013425,3295,3290,3295,3290,1172
|
|
20230607,150400,10445157395,3285,3295,3295,3285,2840
|
|
20230607,150300,10435817575,3295,3290,3295,3290,1181
|
|
20230607,150200,10431928860,3295,3295,3300,3295,3041
|
|
20230607,150100,10421908745,3295,3300,3300,3290,2688
|
|
20230607,150000,10413051875,3300,3295,3300,3295,2626
|
|
20230607,145900,10404397055,3295,3295,3300,3295,4601
|
|
20230607,145800,10389235185,3295,3295,3295,3290,14233
|
|
20230607,145700,10342337615,3290,3290,3290,3285,6810
|
|
20230607,145600,10319934190,3290,3285,3290,3280,8079
|
|
20230607,145500,10293397815,3285,3285,3285,3280,10882
|
|
20230607,145400,10257700355,3285,3285,3290,3280,3186
|
|
20230607,145300,10247234405,3285,3290,3290,3280,7753
|
|
20230607,145200,10221759760,3285,3290,3290,3285,10642
|
|
20230607,145100,10186773560,3295,3295,3295,3290,3036
|
|
20230607,145000,10176770390,3295,3300,3300,3295,5881
|
|
20230607,144900,10157386630,3300,3300,3300,3290,4128
|
|
20230607,144800,10143778170,3295,3295,3300,3295,6521
|
|
20230607,144700,10122285095,3290,3295,3300,3290,2160
|
|
20230607,144600,10115172845,3290,3295,3295,3290,4665
|
|
20230607,144500,10099801920,3295,3305,3305,3295,15959
|
|
20230607,144400,10047131390,3305,3300,3305,3295,7986
|
|
20230607,144300,10020796460,3300,3300,3300,3295,5952
|
|
20230607,144200,10001160030,3295,3300,3300,3290,2055
|
|
20230607,144100,9994381350,3300,3290,3300,3290,1627
|
|
20230607,144000,9989026420,3295,3295,3300,3295,3716
|
|
20230607,143900,9976782195,3295,3290,3295,3290,742
|
|
20230607,143800,9974341005,3290,3290,3290,3290,333
|
|
20230607,143700,9973245435,3290,3295,3300,3290,1267
|
|
20230607,143600,9969072485,3295,3295,3295,3295,2175
|
|
20230607,143500,9961905860,3285,3300,3300,3285,5589
|
|
20230607,143400,9943529255,3290,3290,3295,3290,7623
|
|
20230607,143300,9918428385,3290,3290,3290,3290,3963
|
|
20230607,143200,9905390115,3290,3290,3295,3290,2546
|
|
20230607,143100,9897011695,3290,3290,3295,3290,3589
|
|
20230607,143000,9885203865,3295,3295,3295,3290,466
|
|
20230607,142900,9883670715,3290,3290,3290,3290,2938
|
|
20230607,142800,9874004695,3290,3295,3295,3290,5855
|
|
20230607,142700,9854715995,3295,3295,3295,3295,281
|
|
20230607,142600,9853790100,3295,3295,3295,3290,5105
|
|
20230607,142500,9836976025,3295,3295,3300,3295,4085
|
|
20230607,142400,9823515945,3300,3300,3300,3295,799
|
|
20230607,142300,9820879645,3300,3305,3305,3300,1197
|
|
20230607,142200,9816929475,3305,3305,3305,3305,2934
|
|
20230607,142100,9807232605,3305,3305,3305,3300,4857
|
|
20230607,142000,9791180225,3305,3300,3305,3300,198
|
|
20230607,141900,9790526515,3300,3310,3310,3300,5946
|
|
20230607,141800,9770888830,3310,3310,3310,3305,3020
|
|
20230607,141700,9760906795,3310,3290,3310,3290,19695
|
|
20230607,141600,9695930400,3290,3295,3295,3290,162
|
|
20230607,141500,9695397410,3295,3295,3295,3295,2
|
|
20230607,141400,9695390820,3295,3285,3295,3285,14655
|
|
20230607,141300,9647200175,3280,3280,3285,3280,2375
|
|
20230607,141200,9639403430,3285,3280,3285,3280,630
|
|
20230607,141100,9637336020,3285,3285,3285,3280,2114
|
|
20230607,141000,9630391785,3290,3285,3290,3285,1723
|
|
20230607,140900,9624731725,3285,3280,3285,3280,102
|
|
20230607,140800,9624396660,3280,3280,3285,3280,1473
|
|
20230607,140700,9619565070,3280,3280,3285,3275,10231
|
|
20230607,140600,9586027065,3285,3280,3285,3280,497
|
|
20230607,140500,9584395900,3280,3285,3285,3280,192
|
|
20230607,140400,9583765885,3285,3280,3290,3280,1933
|
|
20230607,140300,9577420425,3280,3285,3285,3280,4262
|
|
20230607,140200,9563421630,3280,3290,3290,3280,5759
|
|
20230607,140100,9544513550,3290,3285,3290,3280,13779
|
|
20230607,140000,9499310745,3285,3295,3295,3285,7562
|
|
20230607,135900,9474456245,3295,3295,3295,3290,773
|
|
20230607,135800,9471909575,3295,3295,3295,3290,1824
|
|
20230607,135700,9465908060,3295,3290,3295,3290,856
|
|
20230607,135600,9463091800,3290,3285,3290,3285,3472
|
|
20230607,135500,9451681470,3290,3285,3290,3285,6733
|
|
20230607,135400,9429558415,3295,3295,3295,3295,2
|
|
20230607,135300,9429551825,3285,3290,3295,3285,12273
|
|
20230607,135200,9389219280,3295,3295,3295,3295,1400
|
|
20230607,135100,9384606280,3290,3290,3290,3290,435
|
|
20230607,135000,9383175130,3290,3295,3295,3290,1950
|
|
20230607,134900,9376756395,3290,3290,3295,3290,1308
|
|
20230607,134800,9372452575,3295,3285,3295,3285,4729
|
|
20230607,134700,9356900640,3285,3285,3290,3285,3570
|
|
20230607,134600,9345173185,3285,3285,3290,3285,4162
|
|
20230607,134500,9331501005,3285,3290,3290,3285,1038
|
|
20230607,134400,9328091065,3290,3290,3295,3285,1139
|
|
20230607,134300,9324344855,3290,3290,3290,3290,105
|
|
20230607,134200,9323999405,3290,3290,3290,3285,1409
|
|
20230607,134100,9319367955,3290,3290,3290,3285,1341
|
|
20230607,134000,9314958980,3295,3295,3295,3285,5191
|
|
20230607,133900,9297882600,3295,3295,3295,3290,10184
|
|
20230607,133800,9264376870,3300,3295,3300,3295,1880
|
|
20230607,133700,9258181370,3300,3295,3300,3290,3384
|
|
20230607,133600,9247030275,3295,3290,3300,3285,9217
|
|
20230607,133500,9216741445,3290,3300,3300,3290,7593
|
|
20230607,133400,9191741600,3295,3300,3300,3295,12861
|
|
20230607,133300,9149300305,3300,3300,3300,3300,2025
|
|
20230607,133200,9142617805,3300,3300,3305,3300,4683
|
|
20230607,133100,9127163895,3300,3300,3305,3300,4379
|
|
20230607,133000,9112708225,3300,3305,3310,3300,10059
|
|
20230607,132900,9079456190,3310,3305,3310,3305,4585
|
|
20230607,132800,9064302735,3305,3305,3310,3305,4858
|
|
20230607,132700,9048241820,3305,3300,3305,3300,4421
|
|
20230607,132600,9033639660,3295,3300,3300,3295,5009
|
|
20230607,132500,9017111825,3305,3305,3305,3300,386
|
|
20230607,132400,9015836100,3305,3305,3305,3295,5394
|
|
20230607,132300,8998029400,3305,3305,3310,3305,3960
|
|
20230607,132200,8984941595,3310,3310,3310,3305,186
|
|
20230607,132100,8984326560,3310,3310,3310,3305,4914
|
|
20230607,132000,8968065215,3310,3305,3310,3300,11375
|
|
20230607,131900,8930449475,3305,3300,3305,3295,15510
|
|
20230607,131800,8879264690,3300,3295,3300,3295,2829
|
|
20230607,131700,8869939580,3295,3295,3300,3295,6499
|
|
20230607,131600,8848509575,3290,3290,3290,3285,3169
|
|
20230607,131500,8838084030,3285,3290,3295,3275,23254
|
|
20230607,131400,8761812755,3290,3290,3290,3280,11813
|
|
20230607,131300,8722994655,3290,3290,3295,3290,9283
|
|
20230607,131200,8692447405,3290,3295,3300,3290,7144
|
|
20230607,131100,8668908460,3300,3300,3300,3295,80
|
|
20230607,131000,8668644495,3300,3285,3300,3280,5525
|
|
20230607,130900,8650464685,3280,3290,3290,3280,8515
|
|
20230607,130800,8622481580,3290,3295,3295,3285,831
|
|
20230607,130700,8619751045,3295,3290,3295,3280,18815
|
|
20230607,130600,8557948850,3290,3290,3295,3285,15855
|
|
20230607,130500,8505839920,3295,3300,3300,3290,18882
|
|
20230607,130400,8443676250,3300,3305,3305,3295,6271
|
|
20230607,130300,8422981990,3305,3300,3305,3300,1047
|
|
20230607,130200,8419526595,3305,3300,3310,3300,3307
|
|
20230607,130100,8408606375,3300,3300,3300,3295,2920
|
|
20230607,130000,8398971960,3300,3300,3305,3295,20637
|
|
20230607,125900,8330914410,3305,3315,3315,3300,7913
|
|
20230607,125800,8304742115,3315,3310,3320,3310,3288
|
|
20230607,125700,8293843750,3315,3315,3315,3305,5877
|
|
20230607,125600,8274379315,3315,3310,3315,3305,9801
|
|
20230607,125500,8241956890,3305,3315,3315,3300,14056
|
|
20230607,125400,8195488210,3310,3310,3315,3300,20213
|
|
20230607,125300,8128676845,3310,3315,3315,3310,5162
|
|
20230607,125200,8111589235,3310,3315,3320,3310,17304
|
|
20230607,125100,8054245330,3315,3325,3325,3315,10729
|
|
20230607,125000,8018626890,3325,3325,3330,3320,9077
|
|
20230607,124900,7988448735,3330,3330,3330,3325,8490
|
|
20230607,124800,7960206400,3330,3325,3330,3315,14258
|
|
20230607,124700,7912800775,3320,3325,3330,3315,15088
|
|
20230607,124600,7862691195,3325,3330,3335,3325,29066
|
|
20230607,124500,7765921815,3330,3330,3335,3330,12159
|
|
20230607,124400,7725431855,3325,3330,3335,3320,38507
|
|
20230607,124300,7597349835,3335,3345,3350,3330,28374
|
|
20230607,124200,7502544585,3345,3315,3350,3315,132907
|
|
20230607,124100,7059537535,3315,3315,3315,3310,4835
|
|
20230607,124000,7043513425,3315,3305,3320,3300,10597
|
|
20230607,123900,7008403855,3305,3295,3305,3295,17013
|
|
20230607,123800,6952283690,3295,3300,3305,3295,9160
|
|
20230607,123700,6922068675,3300,3305,3305,3300,3885
|
|
20230607,123600,6909234805,3305,3300,3305,3295,11766
|
|
20230607,123500,6870419790,3300,3295,3300,3290,6604
|
|
20230607,123400,6848666760,3290,3290,3295,3285,6993
|
|
20230607,123300,6825657610,3290,3300,3300,3290,24869
|
|
20230607,123200,6743673170,3300,3305,3310,3295,11173
|
|
20230607,123100,6706767115,3310,3300,3310,3300,8942
|
|
20230607,123000,6677199820,3305,3300,3305,3300,3696
|
|
20230607,122900,6664998145,3310,3310,3315,3300,12602
|
|
20230607,122800,6623335160,3315,3320,3320,3310,13008
|
|
20230607,122700,6580218205,3320,3320,3325,3315,19371
|
|
20230607,122600,6515892740,3315,3315,3320,3315,25286
|
|
20230607,122500,6432045000,3315,3305,3315,3305,25442
|
|
20230607,122400,6347818955,3305,3295,3310,3295,29540
|
|
20230607,122300,6250226740,3295,3300,3300,3290,10567
|
|
20230607,122200,6215395720,3300,3295,3300,3295,5171
|
|
20230607,122100,6198342660,3300,3290,3300,3280,11118
|
|
20230607,122000,6161738210,3290,3295,3295,3275,10762
|
|
20230607,121900,6126360145,3295,3290,3295,3290,3038
|
|
20230607,121800,6116353165,3290,3280,3295,3280,8094
|
|
20230607,121700,6089753220,3275,3290,3290,3275,18116
|
|
20230607,121600,6030292780,3290,3295,3295,3290,19431
|
|
20230607,121500,5966315745,3305,3305,3310,3295,25064
|
|
20230607,121400,5883526775,3305,3295,3305,3290,66707
|
|
20230607,121300,5663466685,3295,3295,3295,3290,26510
|
|
20230607,121200,5576199005,3295,3295,3295,3290,27284
|
|
20230607,121100,5486301145,3290,3290,3295,3290,19525
|
|
20230607,121000,5422060205,3290,3290,3290,3285,19818
|
|
20230607,120900,5356871030,3290,3290,3290,3285,14080
|
|
20230607,120800,5310571065,3290,3285,3290,3285,7485
|
|
20230607,120700,5285949725,3290,3285,3290,3280,9483
|
|
20230607,120600,5254794615,3285,3280,3285,3275,22891
|
|
20230607,120500,5179648695,3280,3280,3285,3275,10112
|
|
20230607,120400,5146479800,3280,3280,3285,3280,8633
|
|
20230607,120300,5118153515,3285,3280,3285,3275,8852
|
|
20230607,120200,5089103870,3280,3280,3285,3280,8251
|
|
20230607,120100,5062039875,3280,3285,3285,3280,9225
|
|
20230607,120000,5031756785,3290,3270,3290,3270,57342
|
|
20230607,115900,4843671070,3265,3260,3270,3255,3479
|
|
20230607,115800,4832317530,3255,3260,3265,3255,1736
|
|
20230607,115700,4826651350,3260,3260,3260,3250,1195
|
|
20230607,115600,4822760540,3260,3260,3265,3250,4608
|
|
20230607,115500,4807749455,3260,3255,3260,3255,3046
|
|
20230607,115400,4797825590,3255,3260,3260,3255,3374
|
|
20230607,115300,4786837605,3260,3260,3260,3255,4330
|
|
20230607,115200,4772722325,3265,3265,3265,3265,512
|
|
20230607,115100,4771050645,3260,3250,3260,3250,153
|
|
20230607,115000,4770553280,3250,3265,3265,3250,20536
|
|
20230607,114900,4703714095,3265,3260,3270,3260,5192
|
|
20230607,114800,4686761965,3260,3265,3265,3260,5048
|
|
20230607,114700,4670293235,3265,3265,3265,3265,1028
|
|
20230607,114600,4666936815,3270,3270,3270,3260,6522
|
|
20230607,114500,4645646675,3270,3265,3270,3260,2834
|
|
20230607,114400,4636398485,3265,3260,3265,3260,6943
|
|
20230607,114300,4613763095,3260,3265,3265,3260,8571
|
|
20230607,114200,4585812015,3265,3260,3265,3255,2419
|
|
20230607,114100,4577925875,3260,3260,3260,3255,1410
|
|
20230607,114000,4573329775,3260,3260,3260,3255,1162
|
|
20230607,113900,4569542480,3260,3255,3260,3255,6879
|
|
20230607,113800,4547145245,3260,3255,3260,3255,2124
|
|
20230607,113700,4540226910,3255,3255,3255,3250,2854
|
|
20230607,113600,4530947485,3255,3255,3260,3250,6428
|
|
20230607,113500,4510023875,3255,3255,3255,3255,5576
|
|
20230607,113400,4491873995,3255,3255,3260,3255,2033
|
|
20230607,113300,4485256575,3255,3255,3260,3255,2986
|
|
20230607,113200,4475535250,3255,3260,3265,3255,8476
|
|
20230607,113100,4447905505,3260,3255,3260,3255,7953
|
|
20230607,113000,4421983040,3255,3255,3275,3255,6667
|
|
20230607,112900,4400206415,3255,3260,3260,3255,3861
|
|
20230607,112800,4387633085,3265,3265,3275,3260,6431
|
|
20230607,112700,4366626045,3265,3265,3280,3260,26895
|
|
20230607,112600,4278732500,3265,3270,3270,3255,15042
|
|
20230607,112500,4229657670,3270,3280,3285,3260,45267
|
|
20230607,112400,4081322115,3280,3245,3280,3245,87223
|
|
20230607,112300,3796734545,3245,3245,3245,3240,10949
|
|
20230607,112200,3761205045,3245,3245,3250,3245,11997
|
|
20230607,112100,3722274625,3245,3250,3250,3245,7092
|
|
20230607,112000,3699242760,3250,3250,3255,3250,5167
|
|
20230607,111900,3682449860,3250,3250,3255,3245,19092
|
|
20230607,111800,3620394080,3245,3235,3250,3235,11953
|
|
20230607,111700,3581591855,3235,3240,3245,3235,5870
|
|
20230607,111600,3562578485,3240,3240,3245,3235,1512
|
|
20230607,111500,3557673430,3230,3230,3240,3230,3114
|
|
20230607,111400,3547615200,3230,3230,3245,3225,5363
|
|
20230607,111300,3530287465,3230,3240,3240,3230,9751
|
|
20230607,111200,3498724080,3240,3250,3250,3240,4369
|
|
20230607,111100,3484544000,3250,3250,3250,3245,59531
|
|
20230607,111000,3291140375,3250,3245,3250,3240,15158
|
|
20230607,110900,3241951645,3245,3245,3245,3235,16461
|
|
20230607,110800,3188542050,3245,3240,3245,3235,5790
|
|
20230607,110700,3169782025,3240,3225,3240,3225,14667
|
|
20230607,110600,3122295005,3230,3225,3230,3225,5909
|
|
20230607,110500,3103209185,3230,3230,3230,3230,490
|
|
20230607,110400,3101626485,3225,3225,3225,3225,350
|
|
20230607,110300,3100497735,3220,3225,3225,3215,1687
|
|
20230607,110200,3095064645,3225,3230,3230,3220,4062
|
|
20230607,110100,3081944905,3230,3225,3230,3225,1570
|
|
20230607,110000,3076881650,3230,3220,3230,3220,1157
|
|
20230607,105900,3073150600,3215,3215,3215,3210,8314
|
|
20230607,105800,3046451405,3215,3215,3230,3215,4328
|
|
20230607,105700,3032529550,3220,3230,3230,3220,3938
|
|
20230607,105600,3019835160,3235,3230,3235,3230,2349
|
|
20230607,105500,3012237875,3230,3235,3235,3230,3790
|
|
20230607,105400,2999981675,3235,3220,3235,3220,3457
|
|
20230607,105300,2988835780,3225,3225,3225,3225,632
|
|
20230607,105200,2986797580,3230,3230,3230,3225,1196
|
|
20230607,105100,2982937000,3235,3235,3235,3225,3381
|
|
20230607,105000,2972016275,3230,3230,3235,3230,1472
|
|
20230607,104900,2967257365,3235,3225,3235,3225,4642
|
|
20230607,104800,2952269410,3230,3230,3235,3225,3904
|
|
20230607,104700,2939662790,3230,3235,3235,3225,12592
|
|
20230607,104600,2898945200,3235,3235,3235,3230,2130
|
|
20230607,104500,2892064685,3235,3225,3235,3225,6098
|
|
20230607,104400,2872369280,3225,3215,3225,3215,5281
|
|
20230607,104300,2855364865,3215,3215,3215,3215,0
|
|
20230607,104200,2855364865,3215,3220,3220,3215,122
|
|
20230607,104100,2854972480,3220,3220,3220,3215,1716
|
|
20230607,104000,2849447835,3220,3215,3220,3215,2703
|
|
20230607,103900,2840757685,3215,3215,3215,3210,3044
|
|
20230607,103800,2830971300,3215,3220,3220,3215,5014
|
|
20230607,103700,2814851235,3220,3220,3220,3220,1948
|
|
20230607,103600,2808578675,3220,3220,3220,3220,447
|
|
20230607,103500,2807139335,3220,3220,3220,3220,589
|
|
20230607,103400,2805242755,3220,3220,3220,3220,873
|
|
20230607,103300,2802431695,3215,3215,3215,3215,563
|
|
20230607,103200,2800621650,3215,3220,3225,3215,2552
|
|
20230607,103100,2792407730,3220,3220,3220,3220,2673
|
|
20230607,103000,2783800670,3220,3225,3225,3220,777
|
|
20230607,102900,2781298725,3220,3220,3225,3215,4479
|
|
20230607,102800,2766887205,3220,3215,3220,3215,2978
|
|
20230607,102700,2757301565,3220,3220,3220,3215,4087
|
|
20230607,102600,2744147015,3220,3210,3220,3205,7160
|
|
20230607,102500,2721149820,3210,3225,3225,3205,10948
|
|
20230607,102400,2685955290,3225,3230,3230,3225,5563
|
|
20230607,102300,2668004115,3230,3230,3230,3225,3068
|
|
20230607,102200,2658109475,3225,3225,3230,3220,2603
|
|
20230607,102100,2649714865,3225,3230,3230,3225,1265
|
|
20230607,102000,2645635215,3230,3225,3230,3220,5842
|
|
20230607,101900,2626788505,3230,3225,3230,3220,1861
|
|
20230607,101800,2620788065,3230,3235,3235,3230,3159
|
|
20230607,101700,2610578920,3235,3235,3235,3230,5023
|
|
20230607,101600,2594344920,3235,3220,3235,3210,33584
|
|
20230607,101500,2486218680,3225,3230,3230,3220,2492
|
|
20230607,101400,2478182895,3225,3220,3230,3215,6288
|
|
20230607,101300,2457925975,3220,3220,3230,3205,17536
|
|
20230607,101200,2401557370,3220,3235,3240,3220,17143
|
|
20230607,101100,2346208465,3235,3240,3245,3235,13029
|
|
20230607,101000,2303982400,3240,3235,3240,3230,14559
|
|
20230607,100900,2256918210,3230,3235,3240,3230,4065
|
|
20230607,100800,2243762990,3235,3235,3240,3235,6271
|
|
20230607,100700,2223470040,3245,3240,3245,3235,14605
|
|
20230607,100600,2176157465,3240,3240,3250,3235,23938
|
|
20230607,100500,2098522485,3240,3240,3245,3235,35513
|
|
20230607,100400,1983378040,3240,3225,3240,3225,25798
|
|
20230607,100300,1899995965,3230,3225,3230,3220,7761
|
|
20230607,100200,1874965180,3225,3225,3225,3220,8203
|
|
20230607,100100,1848536410,3225,3230,3230,3220,22133
|
|
20230607,100000,1777150540,3230,3230,3230,3225,8575
|
|
20230607,095900,1749477835,3235,3225,3235,3225,11528
|
|
20230607,095800,1712260520,3225,3230,3235,3220,25810
|
|
20230607,095700,1628873755,3230,3225,3235,3225,28018
|
|
20230607,095600,1538399285,3225,3215,3230,3215,22464
|
|
20230607,095500,1465991370,3215,3205,3220,3205,14305
|
|
20230607,095400,1420035380,3200,3200,3200,3190,9132
|
|
20230607,095300,1390831200,3200,3210,3210,3200,4667
|
|
20230607,095200,1375874890,3210,3210,3210,3210,8286
|
|
20230607,095100,1349276830,3215,3215,3215,3210,9853
|
|
20230607,095000,1317603690,3215,3210,3215,3210,10692
|
|
20230607,094900,1283264255,3215,3215,3215,3210,11160
|
|
20230607,094800,1247399315,3210,3220,3220,3210,10956
|
|
20230607,094700,1212171000,3215,3195,3220,3195,22696
|
|
20230607,094600,1139374450,3190,3190,3190,3185,16076
|
|
20230607,094500,1088092020,3190,3195,3195,3185,532
|
|
20230607,094400,1086396450,3195,3185,3195,3180,468
|
|
20230607,094300,1084902790,3180,3185,3195,3180,6733
|
|
20230607,094200,1063473345,3190,3195,3195,3190,3675
|
|
20230607,094100,1051750045,3190,3200,3200,3190,3432
|
|
20230607,094000,1040786625,3195,3200,3200,3195,1426
|
|
20230607,093900,1036229205,3195,3195,3195,3195,3303
|
|
20230607,093800,1025676120,3195,3190,3195,3190,2237
|
|
20230607,093700,1018538345,3195,3195,3195,3195,408
|
|
20230607,093600,1017234785,3195,3200,3200,3195,1609
|
|
20230607,093500,1012093365,3200,3190,3200,3190,11254
|
|
20230607,093400,976098905,3190,3190,3190,3185,1824
|
|
20230607,093300,970280350,3190,3175,3190,3175,7630
|
|
20230607,093200,946005415,3180,3175,3180,3175,2800
|
|
20230607,093100,937110840,3180,3180,3180,3175,1571
|
|
20230607,093000,932119560,3175,3175,3180,3170,8827
|
|
20230607,092900,904093795,3175,3170,3175,3165,3158
|
|
20230607,092800,894085490,3170,3175,3175,3170,8279
|
|
20230607,092700,867830385,3175,3175,3180,3175,5019
|
|
20230607,092600,851894660,3180,3175,3180,3175,2001
|
|
20230607,092500,845541480,3175,3180,3185,3175,5424
|
|
20230607,092400,828287765,3180,3180,3185,3180,130
|
|
20230607,092300,827873980,3180,3185,3185,3180,1660
|
|
20230607,092200,822594770,3185,3185,3190,3180,4803
|
|
20230607,092100,807292085,3185,3190,3190,3180,3696
|
|
20230607,092000,795523275,3190,3195,3195,3190,2407
|
|
20230607,091900,787839740,3195,3200,3200,3190,1975
|
|
20230607,091800,781534905,3200,3195,3200,3190,4155
|
|
20230607,091700,768275215,3195,3195,3205,3190,3995
|
|
20230607,091600,755509800,3200,3205,3210,3200,5086
|
|
20230607,091500,739222680,3205,3210,3210,3200,9635
|
|
20230607,091400,708359405,3210,3195,3215,3195,24263
|
|
20230607,091300,630581875,3195,3185,3195,3185,6836
|
|
20230607,091200,608780135,3185,3185,3185,3185,2171
|
|
20230607,091100,601865500,3185,3185,3185,3180,931
|
|
20230607,091000,598901280,3185,3185,3185,3180,475
|
|
20230607,090900,597388430,3185,3170,3185,3170,6532
|
|
20230607,090800,576620975,3170,3175,3175,3170,5592
|
|
20230607,090700,558883525,3175,3175,3180,3175,1989
|
|
20230607,090600,552568300,3180,3180,3185,3175,10963
|
|
20230607,090500,517694530,3180,3190,3195,3180,14122
|
|
20230607,090400,472705455,3190,3195,3195,3175,45051
|
|
20230607,090300,328979550,3195,3205,3205,3190,19830
|
|
20230607,090200,265555080,3205,3205,3205,3200,6391
|
|
20230607,090100,245078260,3205,3205,3205,3200,11799
|
|
20230607,090000,207320230,3210,3190,3230,3190,61492
|