624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,192100,4861772515,3885,3885,3885,3885,25577
|
|
20230710,192000,4861772515,3885,3885,3885,3885,0
|
|
20230710,191900,4861772515,3885,3885,3885,3885,0
|
|
20230710,191800,4861772515,3885,3885,3885,3885,0
|
|
20230710,191700,4861772515,3885,3885,3885,3885,0
|
|
20230710,191600,4861772515,3885,3885,3885,3885,0
|
|
20230710,191500,4861772515,3885,3885,3885,3885,0
|
|
20230710,191400,4861772515,3885,3885,3885,3885,0
|
|
20230710,191300,4861772515,3885,3885,3885,3885,0
|
|
20230710,191200,4861772515,3885,3885,3885,3885,0
|
|
20230710,191100,4861772515,3885,3885,3885,3885,0
|
|
20230710,191000,4861772515,3885,3885,3885,3885,0
|
|
20230710,190900,4861772515,3885,3885,3885,3885,0
|
|
20230710,190800,4861772515,3885,3885,3885,3885,0
|
|
20230710,190700,4861772515,3885,3885,3885,3885,0
|
|
20230710,190600,4861772515,3885,3885,3885,3885,0
|
|
20230710,190500,4861772515,3885,3885,3885,3885,0
|
|
20230710,190400,4861772515,3885,3885,3885,3885,0
|
|
20230710,190300,4861772515,3885,3885,3885,3885,0
|
|
20230710,190200,4861772515,3885,3885,3885,3885,0
|
|
20230710,190100,4861772515,3885,3885,3885,3885,0
|
|
20230710,190000,4861772515,3885,3885,3885,3885,0
|
|
20230710,185900,4861772515,3885,3885,3885,3885,0
|
|
20230710,185800,4861772515,3885,3885,3885,3885,0
|
|
20230710,185700,4861772515,3885,3885,3885,3885,0
|
|
20230710,185600,4861772515,3885,3885,3885,3885,0
|
|
20230710,185500,4861772515,3885,3885,3885,3885,0
|
|
20230710,185400,4861772515,3885,3885,3885,3885,0
|
|
20230710,185300,4861772515,3885,3885,3885,3885,0
|
|
20230710,185200,4861772515,3885,3885,3885,3885,0
|
|
20230710,185100,4861772515,3885,3885,3885,3885,25577
|
|
20230710,185000,4861772515,3885,3885,3885,3885,0
|
|
20230710,184900,4861772515,3885,3885,3885,3885,0
|
|
20230710,184800,4861772515,3885,3885,3885,3885,0
|
|
20230710,184700,4861772515,3885,3885,3885,3885,0
|
|
20230710,184600,4861772515,3885,3885,3885,3885,0
|
|
20230710,184500,4861772515,3885,3885,3885,3885,0
|
|
20230710,184400,4861772515,3885,3885,3885,3885,0
|
|
20230710,184300,4861772515,3885,3885,3885,3885,0
|
|
20230710,184200,4861772515,3885,3885,3885,3885,0
|
|
20230710,184100,4861772515,3885,3885,3885,3885,0
|
|
20230710,184000,4861772515,3885,3885,3885,3885,0
|
|
20230710,183900,4861772515,3885,3885,3885,3885,0
|
|
20230710,183800,4861772515,3885,3885,3885,3885,0
|
|
20230710,183700,4861772515,3885,3885,3885,3885,0
|
|
20230710,183600,4861772515,3885,3885,3885,3885,0
|
|
20230710,183500,4861772515,3885,3885,3885,3885,0
|
|
20230710,183400,4861772515,3885,3885,3885,3885,0
|
|
20230710,183300,4861772515,3885,3885,3885,3885,0
|
|
20230710,183200,4861772515,3885,3885,3885,3885,0
|
|
20230710,183100,4861772515,3885,3885,3885,3885,0
|
|
20230710,183000,4861772515,3885,3885,3885,3885,0
|
|
20230710,182900,4861772515,3885,3885,3885,3885,0
|
|
20230710,182800,4861772515,3885,3885,3885,3885,0
|
|
20230710,182700,4861772515,3885,3885,3885,3885,0
|
|
20230710,182600,4861772515,3885,3885,3885,3885,0
|
|
20230710,182500,4861772515,3885,3885,3885,3885,0
|
|
20230710,182400,4861772515,3885,3885,3885,3885,0
|
|
20230710,182300,4861772515,3885,3885,3885,3885,0
|
|
20230710,182200,4861772515,3885,3885,3885,3885,0
|
|
20230710,182100,4861772515,3885,3885,3885,3885,25577
|
|
20230710,182000,4861772515,3885,3885,3885,3885,0
|
|
20230710,181900,4861772515,3885,3885,3885,3885,0
|
|
20230710,181800,4861772515,3885,3885,3885,3885,0
|
|
20230710,181700,4861772515,3885,3885,3885,3885,0
|
|
20230710,181600,4861772515,3885,3885,3885,3885,0
|
|
20230710,181500,4861772515,3885,3885,3885,3885,0
|
|
20230710,181400,4861772515,3885,3885,3885,3885,0
|
|
20230710,181300,4861772515,3885,3885,3885,3885,0
|
|
20230710,181200,4861772515,3885,3885,3885,3885,0
|
|
20230710,181100,4861772515,3885,3885,3885,3885,0
|
|
20230710,181000,4861772515,3885,3885,3885,3885,0
|
|
20230710,180900,4861772515,3885,3885,3885,3885,0
|
|
20230710,180800,4861772515,3885,3885,3885,3885,0
|
|
20230710,180700,4861772515,3885,3885,3885,3885,0
|
|
20230710,180600,4861772515,3885,3885,3885,3885,0
|
|
20230710,180500,4861772515,3885,3885,3885,3885,0
|
|
20230710,180400,4861772515,3885,3885,3885,3885,0
|
|
20230710,180300,4861772515,3885,3885,3885,3885,0
|
|
20230710,180200,4861772515,3885,3885,3885,3885,0
|
|
20230710,180100,4861772515,3885,3885,3885,3885,0
|
|
20230710,180000,4861772515,3885,3885,3885,3885,0
|
|
20230710,175900,4861772515,3885,3885,3885,3885,0
|
|
20230710,175800,4861772515,3885,3885,3885,3885,0
|
|
20230710,175700,4861772515,3885,3885,3885,3885,0
|
|
20230710,175600,4861772515,3885,3885,3885,3885,0
|
|
20230710,175500,4861772515,3885,3885,3885,3885,0
|
|
20230710,175400,4861772515,3885,3885,3885,3885,0
|
|
20230710,175300,4861772515,3885,3885,3885,3885,0
|
|
20230710,175200,4861772515,3885,3885,3885,3885,0
|
|
20230710,175100,4861772515,3885,3885,3885,3885,25577
|
|
20230710,175000,4861772515,3885,3885,3885,3885,0
|
|
20230710,174900,4861772515,3885,3885,3885,3885,0
|
|
20230710,174800,4861772515,3885,3885,3885,3885,0
|
|
20230710,174700,4861772515,3885,3885,3885,3885,0
|
|
20230710,174600,4861772515,3885,3885,3885,3885,0
|
|
20230710,174500,4861772515,3885,3885,3885,3885,0
|
|
20230710,174400,4861772515,3885,3885,3885,3885,0
|
|
20230710,174300,4861772515,3885,3885,3885,3885,0
|
|
20230710,174200,4861772515,3885,3885,3885,3885,0
|
|
20230710,174100,4861772515,3885,3885,3885,3885,0
|
|
20230710,174000,4861772515,3885,3885,3885,3885,0
|
|
20230710,173900,4861772515,3885,3885,3885,3885,0
|
|
20230710,173800,4861772515,3885,3885,3885,3885,0
|
|
20230710,173700,4861772515,3885,3885,3885,3885,0
|
|
20230710,173600,4861772515,3885,3885,3885,3885,0
|
|
20230710,173500,4861772515,3885,3885,3885,3885,0
|
|
20230710,173400,4861772515,3885,3885,3885,3885,0
|
|
20230710,173300,4861772515,3885,3885,3885,3885,0
|
|
20230710,173200,4861772515,3885,3885,3885,3885,0
|
|
20230710,173100,4861772515,3885,3885,3885,3885,0
|
|
20230710,173000,4861772515,3885,3885,3885,3885,0
|
|
20230710,172900,4861772515,3885,3885,3885,3885,0
|
|
20230710,172800,4861772515,3885,3885,3885,3885,0
|
|
20230710,172700,4861772515,3885,3885,3885,3885,0
|
|
20230710,172600,4861772515,3885,3885,3885,3885,0
|
|
20230710,172500,4861772515,3885,3885,3885,3885,0
|
|
20230710,172400,4861772515,3885,3885,3885,3885,0
|
|
20230710,172300,4861772515,3885,3885,3885,3885,0
|
|
20230710,172200,4861772515,3885,3885,3885,3885,0
|
|
20230710,172100,4861772515,3885,3885,3885,3885,25577
|
|
20230710,172000,4861772515,3885,3885,3885,3885,0
|
|
20230710,171900,4861772515,3885,3885,3885,3885,0
|
|
20230710,171800,4861772515,3885,3885,3885,3885,0
|
|
20230710,171700,4861772515,3885,3885,3885,3885,0
|
|
20230710,171600,4861772515,3885,3885,3885,3885,0
|
|
20230710,171500,4861772515,3885,3885,3885,3885,0
|
|
20230710,171400,4861772515,3885,3885,3885,3885,0
|
|
20230710,171300,4861772515,3885,3885,3885,3885,0
|
|
20230710,171200,4861772515,3885,3885,3885,3885,0
|
|
20230710,171100,4861772515,3885,3885,3885,3885,0
|
|
20230710,171000,4861772515,3885,3885,3885,3885,0
|
|
20230710,170900,4861772515,3885,3885,3885,3885,0
|
|
20230710,170800,4861772515,3885,3885,3885,3885,0
|
|
20230710,170700,4861772515,3885,3885,3885,3885,0
|
|
20230710,170600,4861772515,3885,3885,3885,3885,0
|
|
20230710,170500,4861772515,3885,3885,3885,3885,0
|
|
20230710,170400,4861772515,3885,3885,3885,3885,0
|
|
20230710,170300,4861772515,3885,3885,3885,3885,0
|
|
20230710,170200,4861772515,3885,3885,3885,3885,0
|
|
20230710,170100,4861772515,3885,3885,3885,3885,0
|
|
20230710,170000,4861772515,3885,3885,3885,3885,0
|
|
20230710,165900,4861772515,3885,3885,3885,3885,0
|
|
20230710,165800,4861772515,3885,3885,3885,3885,0
|
|
20230710,165700,4861772515,3885,3885,3885,3885,0
|
|
20230710,165600,4861772515,3885,3885,3885,3885,0
|
|
20230710,165500,4861772515,3885,3885,3885,3885,0
|
|
20230710,165400,4861772515,3885,3885,3885,3885,0
|
|
20230710,165300,4861772515,3885,3885,3885,3885,0
|
|
20230710,165200,4861772515,3885,3885,3885,3885,0
|
|
20230710,165100,4861772515,3885,3885,3885,3885,25577
|
|
20230710,165000,4861772515,3885,3885,3885,3885,0
|
|
20230710,164900,4861772515,3885,3885,3885,3885,0
|
|
20230710,164800,4861772515,3885,3885,3885,3885,0
|
|
20230710,164700,4861772515,3885,3885,3885,3885,0
|
|
20230710,164600,4861772515,3885,3885,3885,3885,0
|
|
20230710,164500,4861772515,3885,3885,3885,3885,0
|
|
20230710,164400,4861772515,3885,3885,3885,3885,0
|
|
20230710,164300,4861772515,3885,3885,3885,3885,0
|
|
20230710,164200,4861772515,3885,3885,3885,3885,0
|
|
20230710,164100,4861772515,3885,3885,3885,3885,0
|
|
20230710,164000,4861772515,3885,3885,3885,3885,0
|
|
20230710,163900,4861772515,3885,3885,3885,3885,0
|
|
20230710,163800,4861772515,3885,3885,3885,3885,0
|
|
20230710,163700,4861772515,3885,3885,3885,3885,0
|
|
20230710,163600,4861772515,3885,3885,3885,3885,0
|
|
20230710,163500,4861772515,3885,3885,3885,3885,0
|
|
20230710,163400,4861772515,3885,3885,3885,3885,0
|
|
20230710,163300,4861772515,3885,3885,3885,3885,0
|
|
20230710,163200,4861772515,3885,3885,3885,3885,0
|
|
20230710,163100,4861772515,3885,3885,3885,3885,0
|
|
20230710,163000,4861772515,3885,3885,3885,3885,0
|
|
20230710,162900,4861772515,3885,3885,3885,3885,0
|
|
20230710,162800,4861772515,3885,3885,3885,3885,0
|
|
20230710,162700,4861772515,3885,3885,3885,3885,0
|
|
20230710,162600,4861772515,3885,3885,3885,3885,0
|
|
20230710,162500,4861772515,3885,3885,3885,3885,0
|
|
20230710,162400,4861772515,3885,3885,3885,3885,0
|
|
20230710,162300,4861772515,3885,3885,3885,3885,0
|
|
20230710,162200,4861772515,3885,3885,3885,3885,0
|
|
20230710,162100,4861772515,3885,3885,3885,3885,25577
|
|
20230710,162000,4861772515,3885,3885,3885,3885,0
|
|
20230710,161900,4861772515,3885,3885,3885,3885,0
|
|
20230710,161800,4861772515,3885,3885,3885,3885,0
|
|
20230710,161700,4861772515,3885,3885,3885,3885,0
|
|
20230710,161600,4861772515,3885,3885,3885,3885,0
|
|
20230710,161500,4861772515,3885,3885,3885,3885,0
|
|
20230710,161400,4861772515,3885,3885,3885,3885,0
|
|
20230710,161300,4861772515,3885,3885,3885,3885,0
|
|
20230710,161200,4861772515,3885,3885,3885,3885,0
|
|
20230710,161100,4861772515,3885,3885,3885,3885,0
|
|
20230710,161000,4861772515,3885,3885,3885,3885,0
|
|
20230710,160900,4861772515,3885,3885,3885,3885,0
|
|
20230710,160800,4861772515,3885,3885,3885,3885,0
|
|
20230710,160700,4861772515,3885,3885,3885,3885,0
|
|
20230710,160600,4861772515,3885,3885,3885,3885,0
|
|
20230710,160500,4861772515,3885,3885,3885,3885,0
|
|
20230710,160400,4861772515,3885,3885,3885,3885,0
|
|
20230710,160300,4861772515,3885,3885,3885,3885,0
|
|
20230710,160200,4861772515,3885,3885,3885,3885,0
|
|
20230710,160100,4861772515,3885,3885,3885,3885,0
|
|
20230710,160000,4861772515,3885,3885,3885,3885,0
|
|
20230710,155900,4861772515,3885,3885,3885,3885,0
|
|
20230710,155800,4861772515,3885,3885,3885,3885,0
|
|
20230710,155700,4861772515,3885,3885,3885,3885,0
|
|
20230710,155600,4861772515,3885,3885,3885,3885,0
|
|
20230710,155500,4861772515,3885,3885,3885,3885,0
|
|
20230710,155400,4861772515,3885,3885,3885,3885,0
|
|
20230710,155300,4861772515,3885,3885,3885,3885,0
|
|
20230710,155200,4861772515,3885,3885,3885,3885,0
|
|
20230710,155100,4861772515,3885,3885,3885,3885,25577
|
|
20230710,155000,4861772515,3885,3885,3885,3885,0
|
|
20230710,154900,4861772515,3885,3885,3885,3885,0
|
|
20230710,154800,4861772515,3885,3885,3885,3885,0
|
|
20230710,154700,4861772515,3885,3885,3885,3885,0
|
|
20230710,154600,4861772515,3885,3885,3885,3885,0
|
|
20230710,154500,4861772515,3885,3885,3885,3885,0
|
|
20230710,154400,4861772515,3885,3885,3885,3885,0
|
|
20230710,154300,4861772515,3885,3885,3885,3885,0
|
|
20230710,154200,4861772515,3885,3885,3885,3885,0
|
|
20230710,154100,4861772515,3885,3885,3885,3885,0
|
|
20230710,154000,4861772515,3885,3885,3885,3885,0
|
|
20230710,153900,4861772515,3885,3885,3885,3885,0
|
|
20230710,153800,4861772515,3885,3885,3885,3885,0
|
|
20230710,153700,4861772515,3885,3885,3885,3885,0
|
|
20230710,153600,4861772515,3885,3885,3885,3885,0
|
|
20230710,153500,4861772515,3885,3885,3885,3885,0
|
|
20230710,153400,4861772515,3885,3885,3885,3885,0
|
|
20230710,153300,4861772515,3885,3885,3885,3885,0
|
|
20230710,153200,4861772515,3885,3885,3885,3885,0
|
|
20230710,153100,4861772515,3885,3885,3885,3885,0
|
|
20230710,153000,4861772515,3885,3885,3885,3885,25577
|
|
20230710,152900,4762405870,3895,3895,3895,3895,0
|
|
20230710,152800,4762405870,3895,3895,3895,3895,0
|
|
20230710,152700,4762405870,3895,3895,3895,3895,0
|
|
20230710,152600,4762405870,3895,3895,3895,3895,0
|
|
20230710,152500,4762405870,3895,3895,3895,3895,0
|
|
20230710,152400,4762405870,3895,3895,3895,3895,0
|
|
20230710,152300,4762405870,3895,3895,3895,3895,0
|
|
20230710,152200,4762405870,3895,3895,3895,3895,0
|
|
20230710,152100,4762405870,3895,3895,3895,3895,0
|
|
20230710,152000,4762405870,3895,3895,3895,3895,0
|
|
20230710,151900,4762405870,3895,3890,3895,3885,11038
|
|
20230710,151800,4719470785,3895,3895,3900,3890,3071
|
|
20230710,151700,4707517745,3895,3895,3895,3895,4286
|
|
20230710,151600,4690823775,3895,3895,3895,3890,2901
|
|
20230710,151500,4679524880,3895,3895,3895,3890,1597
|
|
20230710,151400,4673304745,3890,3900,3900,3890,1697
|
|
20230710,151300,4666699925,3890,3890,3900,3890,3133
|
|
20230710,151200,4654497975,3905,3900,3905,3895,10158
|
|
20230710,151100,4614911905,3900,3910,3910,3900,2988
|
|
20230710,151000,4603250885,3910,3905,3910,3900,1287
|
|
20230710,150900,4598223095,3905,3905,3905,3900,1977
|
|
20230710,150800,4590503835,3905,3900,3905,3900,2389
|
|
20230710,150700,4581180895,3900,3900,3900,3900,1465
|
|
20230710,150600,4575467395,3900,3895,3900,3895,4215
|
|
20230710,150500,4559033220,3895,3900,3900,3895,5882
|
|
20230710,150400,4536121575,3900,3910,3910,3895,19817
|
|
20230710,150300,4458834770,3910,3905,3910,3900,5335
|
|
20230710,150200,4438002060,3905,3905,3905,3900,1377
|
|
20230710,150100,4432626415,3905,3905,3905,3900,1551
|
|
20230710,150000,4426570765,3905,3905,3905,3900,833
|
|
20230710,145900,4423318665,3905,3910,3910,3900,2760
|
|
20230710,145800,4412550250,3910,3910,3910,3905,8705
|
|
20230710,145700,4378557120,3905,3915,3915,3905,11285
|
|
20230710,145600,4334460350,3915,3915,3915,3910,90
|
|
20230710,145500,4334108395,3915,3915,3915,3910,3195
|
|
20230710,145400,4321615825,3915,3915,3915,3910,6117
|
|
20230710,145300,4297698165,3915,3915,3920,3915,2066
|
|
20230710,145200,4289609710,3915,3920,3920,3910,3691
|
|
20230710,145100,4275159665,3920,3915,3920,3915,820
|
|
20230710,145000,4271946815,3920,3915,3920,3915,1705
|
|
20230710,144900,4265270965,3920,3915,3920,3915,431
|
|
20230710,144800,4263583535,3920,3920,3920,3920,259
|
|
20230710,144700,4262568255,3920,3920,3925,3920,776
|
|
20230710,144600,4259525885,3925,3920,3925,3920,271
|
|
20230710,144500,4258462960,3930,3925,3930,3920,3899
|
|
20230710,144400,4243172020,3930,3925,3930,3925,1109
|
|
20230710,144300,4238813740,3930,3925,3930,3925,298
|
|
20230710,144200,4237644055,3925,3925,3930,3925,894
|
|
20230710,144100,4234135090,3930,3925,3930,3925,915
|
|
20230710,144000,4230543695,3930,3925,3930,3925,556
|
|
20230710,143900,4228358880,3930,3930,3930,3920,1292
|
|
20230710,143800,4223291600,3925,3930,3930,3925,684
|
|
20230710,143700,4220606685,3930,3930,3930,3930,8
|
|
20230710,143600,4220575245,3925,3925,3930,3925,664
|
|
20230710,143500,4217969035,3925,3925,3925,3925,7
|
|
20230710,143400,4217941560,3920,3920,3920,3920,1457
|
|
20230710,143300,4212230120,3920,3930,3930,3920,619
|
|
20230710,143200,4209801015,3930,3925,3930,3925,1818
|
|
20230710,143100,4202665135,3930,3925,3930,3925,2034
|
|
20230710,143000,4194680395,3920,3920,3925,3915,1032
|
|
20230710,142900,4190638380,3920,3915,3920,3915,3071
|
|
20230710,142800,4178614390,3915,3920,3920,3915,1809
|
|
20230710,142700,4171531620,3920,3925,3930,3920,5266
|
|
20230710,142600,4150880915,3925,3925,3930,3925,1383
|
|
20230710,142500,4145452625,3930,3930,3930,3930,1510
|
|
20230710,142400,4139518325,3930,3930,3930,3925,708
|
|
20230710,142300,4136736385,3925,3930,3930,3925,515
|
|
20230710,142200,4134714975,3930,3930,3930,3930,2040
|
|
20230710,142100,4126697775,3930,3935,3935,3930,500
|
|
20230710,142000,4124732620,3935,3930,3935,3930,110
|
|
20230710,141900,4124299815,3930,3930,3930,3930,177
|
|
20230710,141800,4123604205,3930,3935,3935,3930,830
|
|
20230710,141700,4120339805,3930,3930,3930,3930,0
|
|
20230710,141600,4120339805,3930,3930,3930,3930,388
|
|
20230710,141500,4118814965,3930,3930,3930,3930,41
|
|
20230710,141400,4118653835,3930,3935,3935,3930,51
|
|
20230710,141300,4118453400,3935,3930,3935,3930,1166
|
|
20230710,141200,4113869070,3930,3930,3930,3930,608
|
|
20230710,141100,4111479630,3930,3930,3930,3925,1126
|
|
20230710,141000,4107054500,3930,3930,3930,3930,495
|
|
20230710,140900,4105109150,3930,3930,3930,3930,0
|
|
20230710,140800,4105109150,3930,3930,3930,3930,137
|
|
20230710,140700,4104570740,3930,3925,3930,3925,11
|
|
20230710,140600,4104527560,3930,3925,3930,3925,21
|
|
20230710,140500,4104445130,3930,3935,3935,3930,1364
|
|
20230710,140400,4099084575,3935,3935,3935,3930,798
|
|
20230710,140300,4095947480,3940,3940,3940,3940,4
|
|
20230710,140200,4095931720,3940,3940,3940,3940,14
|
|
20230710,140100,4095876560,3935,3935,3940,3935,63
|
|
20230710,140000,4095628550,3940,3940,3945,3940,1316
|
|
20230710,135900,4090443500,3945,3940,3945,3940,2127
|
|
20230710,135800,4082063060,3940,3940,3940,3940,1895
|
|
20230710,135700,4074596760,3940,3935,3940,3930,1123
|
|
20230710,135600,4070178995,3935,3935,3935,3935,587
|
|
20230710,135500,4067869150,3935,3935,3935,3935,294
|
|
20230710,135400,4066712260,3935,3925,3935,3925,660
|
|
20230710,135300,4064118780,3925,3925,3925,3925,60
|
|
20230710,135200,4063883280,3925,3925,3925,3925,10
|
|
20230710,135100,4063844030,3925,3925,3925,3925,185
|
|
20230710,135000,4063117905,3925,3925,3925,3925,90
|
|
20230710,134900,4062764655,3925,3925,3925,3925,449
|
|
20230710,134800,4061002330,3925,3930,3930,3925,572
|
|
20230710,134700,4058756055,3935,3935,3935,3935,1
|
|
20230710,134600,4058752120,3925,3925,3925,3925,1004
|
|
20230710,134500,4054811420,3925,3925,3930,3925,2742
|
|
20230710,134400,4044048570,3920,3920,3920,3920,38
|
|
20230710,134300,4043899610,3920,3940,3940,3920,14713
|
|
20230710,134200,3986169290,3940,3940,3940,3940,6
|
|
20230710,134100,3986145650,3940,3940,3940,3940,51
|
|
20230710,134000,3985944710,3940,3940,3940,3930,9366
|
|
20230710,133900,3949130920,3940,3940,3940,3935,563
|
|
20230710,133800,3946913965,3940,3940,3940,3940,1
|
|
20230710,133700,3946910025,3940,3940,3940,3935,170
|
|
20230710,133600,3946240500,3940,3935,3940,3935,896
|
|
20230710,133500,3942713205,3940,3940,3940,3935,133
|
|
20230710,133400,3942189560,3940,3935,3940,3935,668
|
|
20230710,133300,3939560885,3935,3940,3940,3935,233
|
|
20230710,133200,3938643900,3940,3940,3940,3935,614
|
|
20230710,133100,3936227330,3940,3940,3940,3940,1148
|
|
20230710,133000,3931704210,3940,3940,3940,3940,122
|
|
20230710,132900,3931223530,3940,3940,3940,3940,152
|
|
20230710,132800,3930624650,3940,3935,3940,3935,70
|
|
20230710,132700,3930348900,3930,3935,3940,3930,865
|
|
20230710,132600,3926948115,3935,3935,3935,3935,66
|
|
20230710,132500,3926688405,3930,3935,3935,3930,102
|
|
20230710,132400,3926287435,3935,3930,3935,3930,3243
|
|
20230710,132300,3913538945,3935,3935,3935,3930,508
|
|
20230710,132200,3911542465,3930,3935,3935,3930,728
|
|
20230710,132100,3908677895,3935,3935,3935,3935,764
|
|
20230710,132000,3905671555,3935,3935,3935,3935,173
|
|
20230710,131900,3904990800,3935,3935,3935,3935,25
|
|
20230710,131800,3904892425,3935,3935,3935,3930,156
|
|
20230710,131700,3904279330,3935,3935,3935,3930,200
|
|
20230710,131600,3903492965,3935,3930,3935,3930,35
|
|
20230710,131500,3903355370,3930,3935,3935,3930,131
|
|
20230710,131400,3902839900,3930,3935,3935,3930,12
|
|
20230710,131300,3902792690,3935,3930,3935,3930,579
|
|
20230710,131200,3900514370,3930,3930,3930,3930,1333
|
|
20230710,131100,3895275680,3935,3935,3935,3935,161
|
|
20230710,131000,3894642145,3935,3935,3935,3930,2275
|
|
20230710,130900,3885697430,3930,3935,3935,3930,87
|
|
20230710,130800,3885355470,3935,3935,3935,3935,467
|
|
20230710,130700,3883517825,3935,3935,3935,3935,536
|
|
20230710,130600,3881408665,3935,3935,3935,3935,326
|
|
20230710,130500,3880125855,3940,3940,3940,3940,220
|
|
20230710,130400,3879259055,3935,3940,3940,3935,1048
|
|
20230710,130300,3875130540,3940,3940,3940,3940,2693
|
|
20230710,130200,3864520120,3945,3945,3945,3945,50
|
|
20230710,130100,3864322870,3945,3950,3950,3940,1125
|
|
20230710,130000,3859889195,3950,3950,3950,3940,3099
|
|
20230710,125900,3847662915,3950,3950,3950,3940,768
|
|
20230710,125800,3844636465,3950,3945,3950,3940,1931
|
|
20230710,125700,3837013500,3945,3945,3945,3940,420
|
|
20230710,125600,3835356820,3945,3935,3945,3935,5333
|
|
20230710,125500,3814355220,3935,3935,3935,3930,520
|
|
20230710,125400,3812309025,3935,3940,3940,3935,280
|
|
20230710,125300,3811206925,3940,3940,3945,3940,341
|
|
20230710,125200,3809863380,3935,3935,3940,3935,1645
|
|
20230710,125100,3803382965,3930,3940,3940,3930,1408
|
|
20230710,125000,3797842505,3940,3940,3940,3940,195
|
|
20230710,124900,3797074205,3940,3940,3940,3940,890
|
|
20230710,124800,3793567605,3940,3945,3945,3940,1315
|
|
20230710,124700,3788385695,3945,3945,3945,3945,873
|
|
20230710,124600,3784941710,3945,3945,3945,3940,231
|
|
20230710,124500,3784031415,3940,3945,3950,3940,920
|
|
20230710,124400,3780402105,3940,3940,3945,3940,4041
|
|
20230710,124300,3764480515,3940,3945,3950,3940,248
|
|
20230710,124200,3763502875,3945,3950,3950,3945,1537
|
|
20230710,124100,3757432265,3950,3950,3950,3950,1130
|
|
20230710,124000,3752968765,3950,3940,3950,3940,5790
|
|
20230710,123900,3730122835,3940,3940,3940,3940,72
|
|
20230710,123800,3729839155,3940,3935,3945,3935,6829
|
|
20230710,123700,3702913600,3935,3935,3940,3925,1181
|
|
20230710,123600,3698269235,3935,3935,3935,3935,817
|
|
20230710,123500,3695054340,3935,3935,3935,3930,1048
|
|
20230710,123400,3690930565,3935,3935,3935,3930,402
|
|
20230710,123300,3689348735,3930,3930,3935,3930,285
|
|
20230710,123200,3688227775,3930,3935,3935,3930,1007
|
|
20230710,123100,3684265545,3935,3935,3935,3930,1341
|
|
20230710,123000,3678993350,3935,3935,3935,3935,35
|
|
20230710,122900,3678855625,3935,3935,3935,3930,1017
|
|
20230710,122800,3674858730,3935,3940,3940,3935,536
|
|
20230710,122700,3672747095,3940,3940,3940,3935,1889
|
|
20230710,122600,3665308785,3935,3935,3935,3935,466
|
|
20230710,122500,3663475075,3935,3935,3940,3930,249
|
|
20230710,122400,3662495240,3935,3940,3940,3935,643
|
|
20230710,122300,3659964685,3940,3935,3940,3935,1516
|
|
20230710,122200,3653999205,3935,3930,3935,3930,150
|
|
20230710,122100,3653409205,3925,3925,3925,3925,0
|
|
20230710,122000,3653409205,3925,3935,3935,3925,5
|
|
20230710,121900,3653389560,3935,3925,3935,3920,605
|
|
20230710,121800,3651017060,3925,3925,3925,3925,492
|
|
20230710,121700,3649085960,3925,3930,3935,3920,1391
|
|
20230710,121600,3643625020,3925,3925,3925,3925,4
|
|
20230710,121500,3643609320,3930,3925,3930,3920,1943
|
|
20230710,121400,3635983400,3930,3930,3930,3930,268
|
|
20230710,121300,3634930160,3925,3930,3935,3925,98
|
|
20230710,121200,3634545070,3930,3930,3930,3925,400
|
|
20230710,121100,3632975050,3930,3930,3930,3925,65
|
|
20230710,121000,3632719865,3925,3930,3930,3925,160
|
|
20230710,120900,3632091615,3935,3930,3935,3930,338
|
|
20230710,120800,3630761740,3930,3935,3935,3930,1173
|
|
20230710,120700,3626145990,3935,3940,3940,3915,2664
|
|
20230710,120600,3615667465,3940,3935,3940,3930,5051
|
|
20230710,120500,3595816670,3930,3920,3930,3920,1405
|
|
20230710,120400,3590298460,3920,3915,3920,3915,756
|
|
20230710,120300,3587337265,3915,3920,3930,3915,4302
|
|
20230710,120200,3570456075,3920,3920,3920,3920,6
|
|
20230710,120100,3570432555,3915,3915,3915,3915,1306
|
|
20230710,120000,3565319565,3910,3915,3915,3910,478
|
|
20230710,115900,3563449440,3915,3920,3920,3915,1497
|
|
20230710,115800,3557588185,3920,3925,3925,3920,311
|
|
20230710,115700,3556369060,3925,3925,3925,3925,366
|
|
20230710,115600,3554932510,3925,3930,3930,3925,470
|
|
20230710,115500,3553086340,3930,3925,3930,3925,134
|
|
20230710,115400,3552560380,3925,3930,3930,3925,441
|
|
20230710,115300,3550827900,3940,3940,3940,3930,5144
|
|
20230710,115200,3530560550,3940,3940,3940,3940,130
|
|
20230710,115100,3530048350,3940,3940,3940,3940,1150
|
|
20230710,115000,3525517350,3940,3920,3940,3910,2643
|
|
20230710,114900,3515124230,3910,3915,3920,3910,2820
|
|
20230710,114800,3504084245,3915,3915,3915,3915,1726
|
|
20230710,114700,3497326955,3910,3910,3910,3910,288
|
|
20230710,114600,3496200875,3915,3915,3915,3915,11
|
|
20230710,114500,3496157810,3910,3910,3915,3910,718
|
|
20230710,114400,3493350360,3910,3910,3910,3910,1685
|
|
20230710,114300,3486762010,3910,3915,3915,3910,1047
|
|
20230710,114200,3482668065,3915,3915,3915,3915,242
|
|
20230710,114100,3481720635,3915,3915,3915,3915,56
|
|
20230710,114000,3481501395,3915,3915,3915,3915,330
|
|
20230710,113900,3480209445,3915,3920,3920,3915,1081
|
|
20230710,113800,3475977315,3920,3910,3920,3910,263
|
|
20230710,113700,3474948030,3915,3920,3920,3915,4986
|
|
20230710,113600,3455426985,3920,3915,3920,3915,40
|
|
20230710,113500,3455270370,3910,3910,3910,3910,1805
|
|
20230710,113400,3448212820,3910,3905,3910,3900,2070
|
|
20230710,113300,3440129670,3900,3905,3905,3900,2539
|
|
20230710,113200,3430219875,3905,3910,3910,3900,2735
|
|
20230710,113100,3419549645,3910,3905,3910,3905,824
|
|
20230710,113000,3416331920,3905,3900,3905,3900,3078
|
|
20230710,112900,3404327680,3905,3905,3905,3900,459
|
|
20230710,112800,3402536285,3900,3910,3910,3900,4278
|
|
20230710,112700,3385832335,3910,3910,3910,3905,560
|
|
20230710,112600,3383645145,3910,3910,3910,3910,117
|
|
20230710,112500,3383187675,3910,3910,3915,3910,985
|
|
20230710,112400,3379336320,3910,3910,3910,3910,2591
|
|
20230710,112300,3369205510,3910,3915,3920,3910,1010
|
|
20230710,112200,3365251855,3920,3920,3920,3920,6
|
|
20230710,112100,3365228335,3915,3920,3920,3915,842
|
|
20230710,112000,3361930660,3920,3920,3925,3920,1877
|
|
20230710,111900,3354572815,3920,3910,3920,3910,32
|
|
20230710,111800,3354447385,3920,3920,3920,3920,917
|
|
20230710,111700,3350852745,3920,3920,3920,3920,26
|
|
20230710,111600,3350750825,3910,3910,3910,3910,2394
|
|
20230710,111500,3341390285,3910,3905,3910,3905,4239
|
|
20230710,111400,3324836985,3905,3910,3910,3905,7566
|
|
20230710,111300,3295256980,3910,3910,3910,3910,201
|
|
20230710,111200,3294471070,3910,3915,3920,3910,7204
|
|
20230710,111100,3266292645,3915,3910,3915,3910,1049
|
|
20230710,111000,3262186035,3915,3915,3915,3910,52
|
|
20230710,110900,3261982555,3915,3915,3915,3910,448
|
|
20230710,110800,3260228795,3915,3910,3915,3905,489
|
|
20230710,110700,3258317035,3910,3910,3910,3910,100
|
|
20230710,110600,3257926035,3910,3910,3910,3900,2481
|
|
20230710,110500,3248233290,3910,3910,3910,3905,1037
|
|
20230710,110400,3244183095,3910,3910,3910,3910,8
|
|
20230710,110300,3244151815,3910,3905,3910,3905,1436
|
|
20230710,110200,3238543185,3910,3905,3910,3905,1108
|
|
20230710,110100,3234216385,3910,3910,3915,3910,5386
|
|
20230710,110000,3213156735,3915,3915,3915,3915,834
|
|
20230710,105900,3209891625,3915,3915,3915,3915,1714
|
|
20230710,105800,3203181315,3915,3915,3915,3910,781
|
|
20230710,105700,3200127295,3910,3910,3915,3910,6074
|
|
20230710,105600,3176377790,3910,3910,3915,3905,5343
|
|
20230710,105500,3155484820,3915,3915,3915,3910,360
|
|
20230710,105400,3154075470,3915,3905,3915,3905,2747
|
|
20230710,105300,3143334545,3905,3905,3910,3905,1163
|
|
20230710,105200,3138792970,3910,3905,3910,3905,1332
|
|
20230710,105100,3133585100,3910,3910,3910,3905,701
|
|
20230710,105000,3130847250,3910,3910,3910,3905,510
|
|
20230710,104900,3128854700,3910,3900,3910,3900,474
|
|
20230710,104800,3127006045,3900,3895,3900,3895,545
|
|
20230710,104700,3124880645,3900,3895,3900,3895,1627
|
|
20230710,104600,3118543375,3895,3895,3895,3885,2519
|
|
20230710,104500,3108744985,3885,3900,3900,3885,18859
|
|
20230710,104400,3035392100,3900,3905,3905,3895,18478
|
|
20230710,104300,2963296950,3915,3920,3920,3905,5108
|
|
20230710,104200,2943334220,3920,3925,3925,3915,3217
|
|
20230710,104100,2930736690,3930,3915,3930,3915,1554
|
|
20230710,104000,2924645770,3920,3920,3920,3920,388
|
|
20230710,103900,2923124810,3920,3920,3920,3915,218
|
|
20230710,103800,2922270420,3915,3915,3920,3915,620
|
|
20230710,103700,2919843110,3920,3915,3920,3915,19
|
|
20230710,103600,2919768670,3915,3920,3920,3915,3310
|
|
20230710,103500,2906805520,3920,3920,3925,3920,3331
|
|
20230710,103400,2893745365,3920,3915,3920,3915,6415
|
|
20230710,103300,2868624520,3915,3925,3925,3915,1501
|
|
20230710,103200,2862746255,3925,3930,3930,3925,3742
|
|
20230710,103100,2848057845,3930,3915,3930,3910,2740
|
|
20230710,103000,2837323370,3915,3910,3915,3905,1219
|
|
20230710,102900,2832559075,3905,3915,3915,3905,4316
|
|
20230710,102800,2815682795,3915,3915,3915,3915,2652
|
|
20230710,102700,2805300215,3915,3915,3915,3910,1047
|
|
20230710,102600,2801201425,3915,3915,3915,3910,700
|
|
20230710,102500,2798462725,3915,3915,3915,3910,144
|
|
20230710,102400,2797899185,3915,3910,3915,3910,572
|
|
20230710,102300,2795662660,3915,3915,3915,3910,1308
|
|
20230710,102200,2790547450,3915,3915,3915,3910,1447
|
|
20230710,102100,2784884200,3925,3930,3930,3915,4419
|
|
20230710,102000,2767555755,3930,3930,3930,3925,1341
|
|
20230710,101900,2762285750,3925,3930,3930,3925,406
|
|
20230710,101800,2760690355,3930,3930,3930,3925,991
|
|
20230710,101700,2756799455,3930,3930,3930,3930,189
|
|
20230710,101600,2756056685,3925,3930,3930,3925,2002
|
|
20230710,101500,2748194570,3930,3935,3935,3925,1025
|
|
20230710,101400,2744167355,3930,3930,3930,3930,833
|
|
20230710,101300,2740893665,3930,3925,3930,3915,8470
|
|
20230710,101200,2707643820,3925,3925,3925,3920,328
|
|
20230710,101100,2706356915,3925,3925,3925,3925,1200
|
|
20230710,101000,2701646915,3925,3920,3925,3920,828
|
|
20230710,100900,2698400885,3920,3920,3925,3905,4778
|
|
20230710,100800,2679709605,3910,3915,3920,3910,5331
|
|
20230710,100700,2658834175,3910,3915,3915,3910,838
|
|
20230710,100600,2655557450,3915,3915,3920,3915,609
|
|
20230710,100500,2653171945,3915,3920,3920,3915,1059
|
|
20230710,100400,2649025440,3925,3925,3925,3910,852
|
|
20230710,100300,2645688770,3910,3920,3925,3910,2466
|
|
20230710,100200,2636035775,3920,3920,3925,3920,1118
|
|
20230710,100100,2631651715,3920,3910,3920,3900,7841
|
|
20230710,100000,2601035265,3910,3910,3910,3900,7091
|
|
20230710,095900,2573355310,3910,3915,3915,3905,2584
|
|
20230710,095800,2563252790,3915,3910,3915,3900,9843
|
|
20230710,095700,2524806885,3915,3910,3915,3910,4317
|
|
20230710,095600,2507925050,3910,3920,3920,3910,4601
|
|
20230710,095500,2489916840,3920,3925,3925,3920,1989
|
|
20230710,095400,2482117995,3925,3920,3930,3910,1488
|
|
20230710,095300,2476282235,3920,3930,3930,3910,5752
|
|
20230710,095200,2453721080,3930,3935,3935,3920,1280
|
|
20230710,095100,2448694960,3930,3925,3940,3920,8247
|
|
20230710,095000,2416278500,3925,3930,3935,3925,1205
|
|
20230710,094900,2411539760,3945,3905,3945,3900,8117
|
|
20230710,094800,2379819200,3905,3900,3905,3895,3526
|
|
20230710,094700,2366065335,3900,3890,3900,3880,9819
|
|
20230710,094600,2327904330,3900,3910,3915,3885,29947
|
|
20230710,094500,2211125120,3915,3920,3920,3910,6238
|
|
20230710,094400,2186711245,3920,3920,3920,3905,11700
|
|
20230710,094300,2140967955,3920,3935,3935,3910,19205
|
|
20230710,094200,2065677765,3935,3945,3945,3930,1933
|
|
20230710,094100,2058071895,3945,3935,3945,3930,3310
|
|
20230710,094000,2045057605,3930,3935,3945,3930,10605
|
|
20230710,093900,2003352175,3940,3950,3950,3940,5123
|
|
20230710,093800,1983140910,3950,3950,3950,3950,454
|
|
20230710,093700,1981347610,3950,3955,3955,3950,972
|
|
20230710,093600,1977505525,3950,3960,3965,3945,1865
|
|
20230710,093500,1970131500,3965,3950,3965,3950,3322
|
|
20230710,093400,1956995210,3955,3955,3955,3950,793
|
|
20230710,093300,1953861375,3955,3955,3955,3950,2549
|
|
20230710,093200,1943788705,3955,3965,3965,3950,7728
|
|
20230710,093100,1913222555,3965,3950,3970,3945,4586
|
|
20230710,093000,1895100095,3950,3970,3970,3940,6607
|
|
20230710,092900,1869027760,3955,3970,3980,3945,2469
|
|
20230710,092800,1859265640,3980,3970,3985,3960,1317
|
|
20230710,092700,1854024775,3970,3950,3990,3945,4346
|
|
20230710,092600,1836825425,3950,3960,3970,3950,6372
|
|
20230710,092500,1811632930,3960,3970,3975,3960,8084
|
|
20230710,092400,1779588765,3970,3965,3975,3960,3685
|
|
20230710,092300,1764974540,3965,3985,3990,3965,7935
|
|
20230710,092200,1733442960,3990,3995,4000,3985,7005
|
|
20230710,092100,1705472655,4000,3995,4000,3990,2242
|
|
20230710,092000,1696515645,3990,3970,3990,3970,2150
|
|
20230710,091900,1687960030,3970,3970,3980,3970,7007
|
|
20230710,091800,1660127965,3965,3975,3980,3965,14778
|
|
20230710,091700,1601426855,3970,3975,3975,3970,11093
|
|
20230710,091600,1557340615,3975,3985,3985,3975,4221
|
|
20230710,091500,1540549825,3985,4000,4000,3980,7789
|
|
20230710,091400,1509506005,4000,4000,4005,3990,4869
|
|
20230710,091300,1490059580,4000,4000,4000,3985,690
|
|
20230710,091200,1487303365,4000,3975,4000,3975,14387
|
|
20230710,091100,1429958955,3980,4005,4005,3970,11279
|
|
20230710,091000,1385045290,4005,4015,4015,3990,21614
|
|
20230710,090900,1298561160,4005,4030,4040,4005,16217
|
|
20230710,090800,1233439385,4020,4045,4050,4010,19218
|
|
20230710,090700,1156015750,4050,4010,4050,4000,24070
|
|
20230710,090600,1059041045,4010,3990,4035,3990,48485
|
|
20230710,090500,864514515,3990,3935,3995,3930,22246
|
|
20230710,090400,776303055,3930,3920,3945,3920,5574
|
|
20230710,090300,754401725,3945,3950,3965,3910,26520
|
|
20230710,090200,649982955,3955,3950,3955,3930,12542
|
|
20230710,090100,600520000,3945,3935,3955,3920,27368
|
|
20230710,090000,493021025,3930,3900,4000,3900,125186
|