645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194200,3928942815,3310,3310,3310,3310,23238
|
|
20230629,194100,3928942815,3310,3310,3310,3310,0
|
|
20230629,194000,3928942815,3310,3310,3310,3310,0
|
|
20230629,193900,3928942815,3310,3310,3310,3310,0
|
|
20230629,193800,3928942815,3310,3310,3310,3310,0
|
|
20230629,193700,3928942815,3310,3310,3310,3310,0
|
|
20230629,193600,3928942815,3310,3310,3310,3310,0
|
|
20230629,193500,3928942815,3310,3310,3310,3310,0
|
|
20230629,193400,3928942815,3310,3310,3310,3310,0
|
|
20230629,193300,3928942815,3310,3310,3310,3310,0
|
|
20230629,193200,3928942815,3310,3310,3310,3310,0
|
|
20230629,193100,3928942815,3310,3310,3310,3310,0
|
|
20230629,193000,3928942815,3310,3310,3310,3310,0
|
|
20230629,192900,3928942815,3310,3310,3310,3310,0
|
|
20230629,192800,3928942815,3310,3310,3310,3310,0
|
|
20230629,192700,3928942815,3310,3310,3310,3310,0
|
|
20230629,192600,3928942815,3310,3310,3310,3310,0
|
|
20230629,192500,3928942815,3310,3310,3310,3310,0
|
|
20230629,192400,3928942815,3310,3310,3310,3310,0
|
|
20230629,192300,3928942815,3310,3310,3310,3310,0
|
|
20230629,192200,3928942815,3310,3310,3310,3310,0
|
|
20230629,192100,3928942815,3310,3310,3310,3310,0
|
|
20230629,192000,3928942815,3310,3310,3310,3310,0
|
|
20230629,191900,3928942815,3310,3310,3310,3310,0
|
|
20230629,191800,3928942815,3310,3310,3310,3310,0
|
|
20230629,191700,3928942815,3310,3310,3310,3310,0
|
|
20230629,191600,3928942815,3310,3310,3310,3310,0
|
|
20230629,191500,3928942815,3310,3310,3310,3310,0
|
|
20230629,191400,3928942815,3310,3310,3310,3310,0
|
|
20230629,191300,3928942815,3310,3310,3310,3310,0
|
|
20230629,191200,3928942815,3310,3310,3310,3310,23238
|
|
20230629,191100,3928942815,3310,3310,3310,3310,0
|
|
20230629,191000,3928942815,3310,3310,3310,3310,0
|
|
20230629,190900,3928942815,3310,3310,3310,3310,0
|
|
20230629,190800,3928942815,3310,3310,3310,3310,0
|
|
20230629,190700,3928942815,3310,3310,3310,3310,0
|
|
20230629,190600,3928942815,3310,3310,3310,3310,0
|
|
20230629,190500,3928942815,3310,3310,3310,3310,0
|
|
20230629,190400,3928942815,3310,3310,3310,3310,0
|
|
20230629,190300,3928942815,3310,3310,3310,3310,0
|
|
20230629,190200,3928942815,3310,3310,3310,3310,0
|
|
20230629,190100,3928942815,3310,3310,3310,3310,0
|
|
20230629,190000,3928942815,3310,3310,3310,3310,0
|
|
20230629,185900,3928942815,3310,3310,3310,3310,0
|
|
20230629,185800,3928942815,3310,3310,3310,3310,0
|
|
20230629,185700,3928942815,3310,3310,3310,3310,0
|
|
20230629,185600,3928942815,3310,3310,3310,3310,0
|
|
20230629,185500,3928942815,3310,3310,3310,3310,0
|
|
20230629,185400,3928942815,3310,3310,3310,3310,0
|
|
20230629,185300,3928942815,3310,3310,3310,3310,0
|
|
20230629,185200,3928942815,3310,3310,3310,3310,0
|
|
20230629,185100,3928942815,3310,3310,3310,3310,0
|
|
20230629,185000,3928942815,3310,3310,3310,3310,0
|
|
20230629,184900,3928942815,3310,3310,3310,3310,0
|
|
20230629,184800,3928942815,3310,3310,3310,3310,0
|
|
20230629,184700,3928942815,3310,3310,3310,3310,0
|
|
20230629,184600,3928942815,3310,3310,3310,3310,0
|
|
20230629,184500,3928942815,3310,3310,3310,3310,0
|
|
20230629,184400,3928942815,3310,3310,3310,3310,0
|
|
20230629,184300,3928942815,3310,3310,3310,3310,0
|
|
20230629,184200,3928942815,3310,3310,3310,3310,23238
|
|
20230629,184100,3928942815,3310,3310,3310,3310,0
|
|
20230629,184000,3928942815,3310,3310,3310,3310,0
|
|
20230629,183900,3928942815,3310,3310,3310,3310,0
|
|
20230629,183800,3928942815,3310,3310,3310,3310,0
|
|
20230629,183700,3928942815,3310,3310,3310,3310,0
|
|
20230629,183600,3928942815,3310,3310,3310,3310,0
|
|
20230629,183500,3928942815,3310,3310,3310,3310,0
|
|
20230629,183400,3928942815,3310,3310,3310,3310,0
|
|
20230629,183300,3928942815,3310,3310,3310,3310,0
|
|
20230629,183200,3928942815,3310,3310,3310,3310,0
|
|
20230629,183100,3928942815,3310,3310,3310,3310,0
|
|
20230629,183000,3928942815,3310,3310,3310,3310,0
|
|
20230629,182900,3928942815,3310,3310,3310,3310,0
|
|
20230629,182800,3928942815,3310,3310,3310,3310,0
|
|
20230629,182700,3928942815,3310,3310,3310,3310,0
|
|
20230629,182600,3928942815,3310,3310,3310,3310,0
|
|
20230629,182500,3928942815,3310,3310,3310,3310,0
|
|
20230629,182400,3928942815,3310,3310,3310,3310,0
|
|
20230629,182300,3928942815,3310,3310,3310,3310,0
|
|
20230629,182200,3928942815,3310,3310,3310,3310,0
|
|
20230629,182100,3928942815,3310,3310,3310,3310,0
|
|
20230629,182000,3928942815,3310,3310,3310,3310,0
|
|
20230629,181900,3928942815,3310,3310,3310,3310,0
|
|
20230629,181800,3928942815,3310,3310,3310,3310,0
|
|
20230629,181700,3928942815,3310,3310,3310,3310,0
|
|
20230629,181600,3928942815,3310,3310,3310,3310,0
|
|
20230629,181500,3928942815,3310,3310,3310,3310,0
|
|
20230629,181400,3928942815,3310,3310,3310,3310,0
|
|
20230629,181300,3928942815,3310,3310,3310,3310,0
|
|
20230629,181200,3928942815,3310,3310,3310,3310,23238
|
|
20230629,181100,3928942815,3310,3310,3310,3310,0
|
|
20230629,181000,3928942815,3310,3310,3310,3310,0
|
|
20230629,180900,3928942815,3310,3310,3310,3310,0
|
|
20230629,180800,3928942815,3310,3310,3310,3310,0
|
|
20230629,180700,3928942815,3310,3310,3310,3310,0
|
|
20230629,180600,3928942815,3310,3310,3310,3310,0
|
|
20230629,180500,3928942815,3310,3310,3310,3310,0
|
|
20230629,180400,3928942815,3310,3310,3310,3310,0
|
|
20230629,180300,3928942815,3310,3310,3310,3310,0
|
|
20230629,180200,3928942815,3310,3310,3310,3310,0
|
|
20230629,180100,3928942815,3310,3310,3310,3310,0
|
|
20230629,180000,3928942815,3310,3310,3310,3310,0
|
|
20230629,175900,3928942815,3310,3310,3310,3310,0
|
|
20230629,175800,3928942815,3310,3310,3310,3310,0
|
|
20230629,175700,3928942815,3310,3310,3310,3310,0
|
|
20230629,175600,3928942815,3310,3310,3310,3310,0
|
|
20230629,175500,3928942815,3310,3310,3310,3310,0
|
|
20230629,175400,3928942815,3310,3310,3310,3310,0
|
|
20230629,175300,3928942815,3310,3310,3310,3310,0
|
|
20230629,175200,3928942815,3310,3310,3310,3310,0
|
|
20230629,175100,3928942815,3310,3310,3310,3310,0
|
|
20230629,175000,3928942815,3310,3310,3310,3310,0
|
|
20230629,174900,3928942815,3310,3310,3310,3310,0
|
|
20230629,174800,3928942815,3310,3310,3310,3310,0
|
|
20230629,174700,3928942815,3310,3310,3310,3310,0
|
|
20230629,174600,3928942815,3310,3310,3310,3310,0
|
|
20230629,174500,3928942815,3310,3310,3310,3310,0
|
|
20230629,174400,3928942815,3310,3310,3310,3310,0
|
|
20230629,174300,3928942815,3310,3310,3310,3310,0
|
|
20230629,174200,3928942815,3310,3310,3310,3310,23238
|
|
20230629,174100,3928942815,3310,3310,3310,3310,0
|
|
20230629,174000,3928942815,3310,3310,3310,3310,0
|
|
20230629,173900,3928942815,3310,3310,3310,3310,0
|
|
20230629,173800,3928942815,3310,3310,3310,3310,0
|
|
20230629,173700,3928942815,3310,3310,3310,3310,0
|
|
20230629,173600,3928942815,3310,3310,3310,3310,0
|
|
20230629,173500,3928942815,3310,3310,3310,3310,0
|
|
20230629,173400,3928942815,3310,3310,3310,3310,0
|
|
20230629,173300,3928942815,3310,3310,3310,3310,0
|
|
20230629,173200,3928942815,3310,3310,3310,3310,0
|
|
20230629,173100,3928942815,3310,3310,3310,3310,0
|
|
20230629,173000,3928942815,3310,3310,3310,3310,0
|
|
20230629,172900,3928942815,3310,3310,3310,3310,0
|
|
20230629,172800,3928942815,3310,3310,3310,3310,0
|
|
20230629,172700,3928942815,3310,3310,3310,3310,0
|
|
20230629,172600,3928942815,3310,3310,3310,3310,0
|
|
20230629,172500,3928942815,3310,3310,3310,3310,0
|
|
20230629,172400,3928942815,3310,3310,3310,3310,0
|
|
20230629,172300,3928942815,3310,3310,3310,3310,0
|
|
20230629,172200,3928942815,3310,3310,3310,3310,0
|
|
20230629,172100,3928942815,3310,3310,3310,3310,0
|
|
20230629,172000,3928942815,3310,3310,3310,3310,0
|
|
20230629,171900,3928942815,3310,3310,3310,3310,0
|
|
20230629,171800,3928942815,3310,3310,3310,3310,0
|
|
20230629,171700,3928942815,3310,3310,3310,3310,0
|
|
20230629,171600,3928942815,3310,3310,3310,3310,0
|
|
20230629,171500,3928942815,3310,3310,3310,3310,0
|
|
20230629,171400,3928942815,3310,3310,3310,3310,0
|
|
20230629,171300,3928942815,3310,3310,3310,3310,0
|
|
20230629,171200,3928942815,3310,3310,3310,3310,23238
|
|
20230629,171100,3928942815,3310,3310,3310,3310,0
|
|
20230629,171000,3928942815,3310,3310,3310,3310,0
|
|
20230629,170900,3928942815,3310,3310,3310,3310,0
|
|
20230629,170800,3928942815,3310,3310,3310,3310,0
|
|
20230629,170700,3928942815,3310,3310,3310,3310,0
|
|
20230629,170600,3928942815,3310,3310,3310,3310,0
|
|
20230629,170500,3928942815,3310,3310,3310,3310,0
|
|
20230629,170400,3928942815,3310,3310,3310,3310,0
|
|
20230629,170300,3928942815,3310,3310,3310,3310,0
|
|
20230629,170200,3928942815,3310,3310,3310,3310,0
|
|
20230629,170100,3928942815,3310,3310,3310,3310,0
|
|
20230629,170000,3928942815,3310,3310,3310,3310,0
|
|
20230629,165900,3928942815,3310,3310,3310,3310,0
|
|
20230629,165800,3928942815,3310,3310,3310,3310,0
|
|
20230629,165700,3928942815,3310,3310,3310,3310,0
|
|
20230629,165600,3928942815,3310,3310,3310,3310,0
|
|
20230629,165500,3928942815,3310,3310,3310,3310,0
|
|
20230629,165400,3928942815,3310,3310,3310,3310,0
|
|
20230629,165300,3928942815,3310,3310,3310,3310,0
|
|
20230629,165200,3928942815,3310,3310,3310,3310,0
|
|
20230629,165100,3928942815,3310,3310,3310,3310,0
|
|
20230629,165000,3928942815,3310,3310,3310,3310,0
|
|
20230629,164900,3928942815,3310,3310,3310,3310,0
|
|
20230629,164800,3928942815,3310,3310,3310,3310,0
|
|
20230629,164700,3928942815,3310,3310,3310,3310,0
|
|
20230629,164600,3928942815,3310,3310,3310,3310,0
|
|
20230629,164500,3928942815,3310,3310,3310,3310,0
|
|
20230629,164400,3928942815,3310,3310,3310,3310,0
|
|
20230629,164300,3928942815,3310,3310,3310,3310,0
|
|
20230629,164200,3928942815,3310,3310,3310,3310,23238
|
|
20230629,164100,3928942815,3310,3310,3310,3310,0
|
|
20230629,164000,3928942815,3310,3310,3310,3310,0
|
|
20230629,163900,3928942815,3310,3310,3310,3310,0
|
|
20230629,163800,3928942815,3310,3310,3310,3310,0
|
|
20230629,163700,3928942815,3310,3310,3310,3310,0
|
|
20230629,163600,3928942815,3310,3310,3310,3310,0
|
|
20230629,163500,3928942815,3310,3310,3310,3310,0
|
|
20230629,163400,3928942815,3310,3310,3310,3310,0
|
|
20230629,163300,3928942815,3310,3310,3310,3310,0
|
|
20230629,163200,3928942815,3310,3310,3310,3310,0
|
|
20230629,163100,3928942815,3310,3310,3310,3310,0
|
|
20230629,163000,3928942815,3310,3310,3310,3310,0
|
|
20230629,162900,3928942815,3310,3310,3310,3310,0
|
|
20230629,162800,3928942815,3310,3310,3310,3310,0
|
|
20230629,162700,3928942815,3310,3310,3310,3310,0
|
|
20230629,162600,3928942815,3310,3310,3310,3310,0
|
|
20230629,162500,3928942815,3310,3310,3310,3310,0
|
|
20230629,162400,3928942815,3310,3310,3310,3310,0
|
|
20230629,162300,3928942815,3310,3310,3310,3310,0
|
|
20230629,162200,3928942815,3310,3310,3310,3310,0
|
|
20230629,162100,3928942815,3310,3310,3310,3310,0
|
|
20230629,162000,3928942815,3310,3310,3310,3310,0
|
|
20230629,161900,3928942815,3310,3310,3310,3310,0
|
|
20230629,161800,3928942815,3310,3310,3310,3310,0
|
|
20230629,161700,3928942815,3310,3310,3310,3310,0
|
|
20230629,161600,3928942815,3310,3310,3310,3310,0
|
|
20230629,161500,3928942815,3310,3310,3310,3310,0
|
|
20230629,161400,3928942815,3310,3310,3310,3310,0
|
|
20230629,161300,3928942815,3310,3310,3310,3310,0
|
|
20230629,161200,3928942815,3310,3310,3310,3310,23238
|
|
20230629,161100,3928942815,3310,3310,3310,3310,0
|
|
20230629,161000,3928942815,3310,3310,3310,3310,0
|
|
20230629,160900,3928942815,3310,3310,3310,3310,0
|
|
20230629,160800,3928942815,3310,3310,3310,3310,0
|
|
20230629,160700,3928942815,3310,3310,3310,3310,0
|
|
20230629,160600,3928942815,3310,3310,3310,3310,0
|
|
20230629,160500,3928942815,3310,3310,3310,3310,0
|
|
20230629,160400,3928942815,3310,3310,3310,3310,0
|
|
20230629,160300,3928942815,3310,3310,3310,3310,0
|
|
20230629,160200,3928942815,3310,3310,3310,3310,0
|
|
20230629,160100,3928942815,3310,3310,3310,3310,0
|
|
20230629,160000,3928942815,3310,3310,3310,3310,0
|
|
20230629,155900,3928942815,3310,3310,3310,3310,0
|
|
20230629,155800,3928942815,3310,3310,3310,3310,0
|
|
20230629,155700,3928942815,3310,3310,3310,3310,0
|
|
20230629,155600,3928942815,3310,3310,3310,3310,0
|
|
20230629,155500,3928942815,3310,3310,3310,3310,0
|
|
20230629,155400,3928942815,3310,3310,3310,3310,0
|
|
20230629,155300,3928942815,3310,3310,3310,3310,0
|
|
20230629,155200,3928942815,3310,3310,3310,3310,0
|
|
20230629,155100,3928942815,3310,3310,3310,3310,0
|
|
20230629,155000,3928942815,3310,3310,3310,3310,0
|
|
20230629,154900,3928942815,3310,3310,3310,3310,0
|
|
20230629,154800,3928942815,3310,3310,3310,3310,0
|
|
20230629,154700,3928942815,3310,3310,3310,3310,0
|
|
20230629,154600,3928942815,3310,3310,3310,3310,0
|
|
20230629,154500,3928942815,3310,3310,3310,3310,0
|
|
20230629,154400,3928942815,3310,3310,3310,3310,0
|
|
20230629,154300,3928942815,3310,3310,3310,3310,0
|
|
20230629,154200,3928942815,3310,3310,3310,3310,23238
|
|
20230629,154100,3928942815,3310,3310,3310,3310,0
|
|
20230629,154000,3928942815,3310,3310,3310,3310,0
|
|
20230629,153900,3928942815,3310,3310,3310,3310,0
|
|
20230629,153800,3928942815,3310,3310,3310,3310,0
|
|
20230629,153700,3928942815,3310,3310,3310,3310,0
|
|
20230629,153600,3928942815,3310,3310,3310,3310,0
|
|
20230629,153500,3928942815,3310,3310,3310,3310,0
|
|
20230629,153400,3928942815,3310,3310,3310,3310,0
|
|
20230629,153300,3928942815,3310,3310,3310,3310,0
|
|
20230629,153200,3928942815,3310,3310,3310,3310,0
|
|
20230629,153100,3928942815,3310,3310,3310,3310,0
|
|
20230629,153000,3928942815,3310,3310,3310,3310,23238
|
|
20230629,152900,3852025035,3305,3305,3305,3305,0
|
|
20230629,152800,3852025035,3305,3305,3305,3305,0
|
|
20230629,152700,3852025035,3305,3305,3305,3305,0
|
|
20230629,152600,3852025035,3305,3305,3305,3305,0
|
|
20230629,152500,3852025035,3305,3305,3305,3305,0
|
|
20230629,152400,3852025035,3305,3305,3305,3305,0
|
|
20230629,152300,3852025035,3305,3305,3305,3305,0
|
|
20230629,152200,3852025035,3305,3305,3305,3305,0
|
|
20230629,152100,3852025035,3305,3305,3305,3305,0
|
|
20230629,152000,3852025035,3305,3305,3305,3305,0
|
|
20230629,151900,3852025035,3305,3295,3310,3295,1240
|
|
20230629,151800,3847927855,3300,3295,3300,3295,2300
|
|
20230629,151700,3840343405,3300,3300,3300,3295,2451
|
|
20230629,151600,3832261210,3300,3305,3305,3295,1867
|
|
20230629,151500,3826102410,3300,3305,3310,3300,2733
|
|
20230629,151400,3817072260,3310,3295,3310,3295,2386
|
|
20230629,151300,3809204025,3300,3300,3305,3295,4699
|
|
20230629,151200,3793697875,3305,3300,3310,3300,4765
|
|
20230629,151100,3777937280,3300,3300,3305,3300,2913
|
|
20230629,151000,3768319075,3300,3300,3305,3295,4583
|
|
20230629,150900,3753194680,3300,3300,3305,3300,3940
|
|
20230629,150800,3740189755,3300,3305,3305,3300,1405
|
|
20230629,150700,3735551435,3300,3300,3305,3300,2362
|
|
20230629,150600,3727751015,3305,3305,3305,3300,1013
|
|
20230629,150500,3724405335,3305,3305,3310,3305,11755
|
|
20230629,150400,3685502540,3310,3300,3310,3300,4772
|
|
20230629,150300,3669742285,3300,3300,3305,3300,4429
|
|
20230629,150200,3655109275,3305,3300,3305,3295,4915
|
|
20230629,150100,3638890515,3300,3295,3300,3295,2454
|
|
20230629,150000,3630802310,3290,3290,3300,3290,1780
|
|
20230629,145900,3624943380,3290,3295,3300,3290,5154
|
|
20230629,145800,3607961015,3295,3295,3295,3290,3050
|
|
20230629,145700,3597917660,3295,3280,3295,3280,3605
|
|
20230629,145600,3586064830,3280,3280,3285,3275,2660
|
|
20230629,145500,3577338960,3280,3275,3280,3275,2396
|
|
20230629,145400,3569486615,3275,3280,3280,3275,2237
|
|
20230629,145300,3562155150,3280,3275,3280,3275,2391
|
|
20230629,145200,3554319215,3275,3280,3280,3275,1676
|
|
20230629,145100,3548826920,3280,3275,3280,3275,1482
|
|
20230629,145000,3543969655,3275,3275,3280,3270,2251
|
|
20230629,144900,3536598955,3275,3275,3275,3270,4129
|
|
20230629,144800,3523090890,3275,3280,3280,3275,1700
|
|
20230629,144700,3517520905,3280,3275,3280,3270,2832
|
|
20230629,144600,3508246395,3280,3265,3280,3265,2850
|
|
20230629,144500,3498920755,3265,3265,3270,3265,3436
|
|
20230629,144400,3487696760,3265,3270,3270,3265,1647
|
|
20230629,144300,3482316205,3270,3270,3275,3265,2986
|
|
20230629,144200,3472555430,3275,3270,3275,3270,1552
|
|
20230629,144100,3467477340,3265,3275,3280,3265,16896
|
|
20230629,144000,3412216405,3275,3275,3275,3270,1977
|
|
20230629,143900,3405743835,3270,3270,3275,3270,2050
|
|
20230629,143800,3399038255,3275,3275,3280,3270,1864
|
|
20230629,143700,3392935870,3280,3275,3280,3270,1983
|
|
20230629,143600,3386443570,3280,3280,3280,3275,1973
|
|
20230629,143500,3379976990,3280,3275,3285,3275,1908
|
|
20230629,143400,3373723695,3275,3280,3285,3275,1439
|
|
20230629,143300,3369004795,3280,3275,3285,3275,1936
|
|
20230629,143200,3362656855,3280,3280,3285,3275,988
|
|
20230629,143100,3359417230,3285,3275,3285,3275,2086
|
|
20230629,143000,3352574730,3275,3280,3280,3275,874
|
|
20230629,142900,3349708915,3280,3275,3280,3275,2180
|
|
20230629,142800,3342564995,3280,3275,3280,3275,5332
|
|
20230629,142700,3325080805,3275,3275,3280,3275,2157
|
|
20230629,142600,3318012760,3275,3275,3280,3275,2012
|
|
20230629,142500,3311419660,3275,3280,3285,3275,3034
|
|
20230629,142400,3301474395,3285,3285,3285,3280,1964
|
|
20230629,142300,3295029035,3280,3280,3290,3280,1416
|
|
20230629,142200,3290379735,3280,3280,3285,3280,1680
|
|
20230629,142100,3284868595,3280,3280,3285,3280,1508
|
|
20230629,142000,3279921290,3280,3280,3285,3280,2581
|
|
20230629,141900,3271448610,3280,3275,3280,3275,988
|
|
20230629,141800,3268212535,3280,3280,3280,3275,1491
|
|
20230629,141700,3263328410,3275,3270,3275,3270,2406
|
|
20230629,141600,3255457715,3275,3275,3280,3270,10231
|
|
20230629,141500,3221962355,3275,3280,3280,3275,1925
|
|
20230629,141400,3215656580,3280,3285,3285,3280,2057
|
|
20230629,141300,3208907265,3280,3280,3285,3280,2838
|
|
20230629,141200,3199597910,3280,3280,3285,3280,2254
|
|
20230629,141100,3192203875,3285,3280,3285,3280,2800
|
|
20230629,141000,3183018910,3280,3285,3285,3280,2012
|
|
20230629,140900,3176418785,3285,3280,3285,3280,3483
|
|
20230629,140800,3164992880,3280,3280,3285,3280,2028
|
|
20230629,140700,3158340225,3280,3280,3285,3280,2521
|
|
20230629,140600,3150070110,3285,3285,3285,3280,2236
|
|
20230629,140500,3142734810,3280,3285,3285,3280,2314
|
|
20230629,140400,3135144015,3280,3280,3280,3280,1475
|
|
20230629,140300,3130306015,3280,3280,3280,3280,2552
|
|
20230629,140200,3121935455,3280,3275,3285,3275,1469
|
|
20230629,140100,3117118170,3275,3285,3285,3275,3348
|
|
20230629,140000,3106135880,3285,3280,3285,3280,1172
|
|
20230629,135900,3102290590,3280,3280,3285,3280,2720
|
|
20230629,135800,3093368930,3280,3280,3285,3280,2625
|
|
20230629,135700,3084757405,3280,3280,3285,3280,1852
|
|
20230629,135600,3078682575,3280,3280,3280,3275,8057
|
|
20230629,135500,3052266910,3280,3280,3285,3280,1705
|
|
20230629,135400,3046673590,3280,3280,3285,3280,4453
|
|
20230629,135300,3032067700,3275,3280,3280,3275,1424
|
|
20230629,135200,3027402535,3275,3280,3280,3275,3005
|
|
20230629,135100,3017559885,3275,3280,3280,3275,2070
|
|
20230629,135000,3010770635,3275,3275,3280,3275,1355
|
|
20230629,134900,3006332740,3275,3275,3275,3275,836
|
|
20230629,134800,3003594840,3275,3275,3275,3270,952
|
|
20230629,134700,3000478470,3275,3275,3280,3270,818
|
|
20230629,134600,2997800260,3275,3270,3275,3270,915
|
|
20230629,134500,2994808160,3275,3270,3275,3270,2346
|
|
20230629,134400,2987135465,3275,3270,3275,3270,1030
|
|
20230629,134300,2983766360,3270,3280,3280,3270,9448
|
|
20230629,134200,2952826590,3275,3275,3280,3275,734
|
|
20230629,134100,2950421740,3275,3275,3275,3270,2035
|
|
20230629,134000,2943757410,3270,3270,3275,3270,1633
|
|
20230629,133900,2938417375,3270,3270,3275,3270,637
|
|
20230629,133800,2936334320,3270,3275,3275,3270,736
|
|
20230629,133700,2933926930,3275,3270,3275,3270,584
|
|
20230629,133600,2932016250,3270,3275,3275,3270,1741
|
|
20230629,133500,2926321785,3270,3270,3270,3270,865
|
|
20230629,133400,2923493235,3270,3275,3275,3270,614
|
|
20230629,133300,2921485095,3275,3270,3275,3270,881
|
|
20230629,133200,2918603955,3270,3270,3270,3270,342
|
|
20230629,133100,2917485615,3275,3275,3275,3270,2302
|
|
20230629,133000,2909950295,3270,3270,3270,3270,514
|
|
20230629,132900,2908269515,3275,3275,3275,3270,1915
|
|
20230629,132800,2902002260,3275,3275,3275,3270,1117
|
|
20230629,132700,2898348880,3270,3275,3275,3270,1882
|
|
20230629,132600,2892193515,3275,3270,3275,3270,714
|
|
20230629,132500,2889858465,3270,3275,3275,3270,1602
|
|
20230629,132400,2884614570,3270,3270,3275,3270,1636
|
|
20230629,132300,2879262375,3275,3275,3275,3275,300
|
|
20230629,132200,2878279875,3275,3275,3280,3275,1131
|
|
20230629,132100,2874575600,3275,3280,3280,3275,2251
|
|
20230629,132000,2867193075,3280,3275,3280,3275,1061
|
|
20230629,131900,2863717895,3275,3280,3280,3275,345
|
|
20230629,131800,2862587390,3280,3275,3280,3275,569
|
|
20230629,131700,2860723730,3275,3280,3280,3275,869
|
|
20230629,131600,2857877750,3275,3275,3280,3275,720
|
|
20230629,131500,2855519075,3275,3270,3280,3270,790
|
|
20230629,131400,2852932155,3280,3280,3280,3270,1418
|
|
20230629,131300,2848287885,3280,3270,3280,3270,682
|
|
20230629,131200,2846056780,3270,3280,3280,3270,934
|
|
20230629,131100,2843001545,3280,3270,3280,3270,635
|
|
20230629,131000,2840923730,3280,3280,3280,3270,548
|
|
20230629,130900,2839131700,3280,3265,3280,3265,666
|
|
20230629,130800,2836954545,3270,3270,3270,3265,833
|
|
20230629,130700,2834234465,3270,3265,3275,3265,686
|
|
20230629,130600,2831993105,3275,3270,3275,3265,684
|
|
20230629,130500,2829759195,3270,3270,3275,3270,1047
|
|
20230629,130400,2826335375,3270,3265,3270,3265,932
|
|
20230629,130300,2823289910,3270,3270,3270,3265,651
|
|
20230629,130200,2821163255,3265,3275,3275,3265,4843
|
|
20230629,130100,2805335475,3270,3275,3275,3270,1345
|
|
20230629,130000,2800937275,3270,3280,3280,3270,623
|
|
20230629,125900,2798899220,3270,3270,3275,3270,1268
|
|
20230629,125800,2794752510,3270,3265,3270,3265,1151
|
|
20230629,125700,2790990960,3270,3265,3280,3265,723
|
|
20230629,125600,2788628835,3270,3270,3270,3265,517
|
|
20230629,125500,2786939350,3270,3270,3270,3265,763
|
|
20230629,125400,2784445215,3265,3275,3280,3265,274
|
|
20230629,125300,2783548540,3275,3270,3280,3270,895
|
|
20230629,125200,2780619385,3270,3265,3280,3265,1913
|
|
20230629,125100,2774358430,3265,3280,3280,3265,6170
|
|
20230629,125000,2754196430,3275,3275,3275,3270,1007
|
|
20230629,124900,2750902275,3275,3270,3275,3270,499
|
|
20230629,124800,2749269710,3270,3270,3270,3265,819
|
|
20230629,124700,2746593915,3270,3270,3270,3265,1064
|
|
20230629,124600,2743118090,3270,3270,3270,3265,989
|
|
20230629,124500,2739884190,3265,3265,3270,3265,1675
|
|
20230629,124400,2734415045,3270,3270,3270,3265,723
|
|
20230629,124300,2732053645,3270,3270,3270,3265,632
|
|
20230629,124200,2729988780,3270,3270,3270,3265,816
|
|
20230629,124100,2727323770,3270,3270,3270,3265,230
|
|
20230629,124000,2726572015,3270,3270,3275,3270,1225
|
|
20230629,123900,2722565640,3270,3270,3270,3270,720
|
|
20230629,123800,2720211240,3270,3270,3275,3270,1094
|
|
20230629,123700,2716633590,3270,3275,3275,3270,300
|
|
20230629,123600,2715651585,3270,3275,3275,3270,996
|
|
20230629,123500,2712394305,3275,3275,3275,3270,1170
|
|
20230629,123400,2708567770,3275,3275,3275,3275,3104
|
|
20230629,123300,2698402170,3270,3275,3275,3270,2083
|
|
20230629,123200,2691588945,3270,3270,3270,3270,151
|
|
20230629,123100,2691095175,3270,3270,3275,3270,896
|
|
20230629,123000,2688164630,3270,3270,3270,3270,747
|
|
20230629,122900,2685721940,3270,3275,3275,3270,3551
|
|
20230629,122800,2674095235,3275,3275,3280,3275,574
|
|
20230629,122700,2672215120,3275,3280,3280,3275,682
|
|
20230629,122600,2669981115,3275,3285,3285,3275,1300
|
|
20230629,122500,2665719040,3280,3285,3285,3280,750
|
|
20230629,122400,2663257955,3285,3285,3285,3285,1745
|
|
20230629,122300,2657525630,3290,3285,3290,3285,1955
|
|
20230629,122200,2651103185,3285,3275,3285,3275,4437
|
|
20230629,122100,2636551040,3275,3275,3280,3275,2088
|
|
20230629,122000,2629712525,3280,3275,3280,3275,1252
|
|
20230629,121900,2625612220,3275,3280,3280,3275,918
|
|
20230629,121800,2622605390,3275,3275,3285,3275,1920
|
|
20230629,121700,2616316680,3280,3280,3280,3275,3899
|
|
20230629,121600,2603530095,3280,3280,3280,3275,2384
|
|
20230629,121500,2595713240,3280,3280,3280,3275,1902
|
|
20230629,121400,2589477460,3275,3275,3280,3265,782
|
|
20230629,121300,2586916150,3275,3265,3275,3265,713
|
|
20230629,121200,2584585800,3275,3270,3280,3265,501
|
|
20230629,121100,2582949145,3270,3285,3285,3265,4486
|
|
20230629,121000,2568264665,3280,3285,3285,3280,2940
|
|
20230629,120900,2558612260,3285,3280,3285,3280,174
|
|
20230629,120800,2558040915,3280,3280,3280,3280,1023
|
|
20230629,120700,2554685475,3280,3275,3280,3275,6537
|
|
20230629,120600,2533244985,3275,3270,3280,3270,987
|
|
20230629,120500,2530014915,3270,3275,3280,3270,2260
|
|
20230629,120400,2522613615,3265,3270,3275,3265,3918
|
|
20230629,120300,2509803950,3270,3265,3270,3265,1212
|
|
20230629,120200,2505846755,3265,3265,3270,3265,405
|
|
20230629,120100,2504523805,3265,3265,3265,3260,2128
|
|
20230629,120000,2497585015,3260,3270,3275,3260,126
|
|
20230629,115900,2497172975,3270,3270,3270,3260,22381
|
|
20230629,115800,2423998195,3270,3270,3270,3270,583
|
|
20230629,115700,2422091785,3270,3275,3275,3270,509
|
|
20230629,115600,2420426885,3270,3280,3280,3270,708
|
|
20230629,115500,2418110735,3270,3275,3280,3270,4330
|
|
20230629,115400,2403931765,3280,3275,3280,3275,910
|
|
20230629,115300,2400950970,3275,3280,3280,3275,991
|
|
20230629,115200,2397703315,3275,3280,3280,3275,793
|
|
20230629,115100,2395105270,3275,3280,3285,3275,931
|
|
20230629,115000,2392055520,3285,3275,3285,3275,1586
|
|
20230629,114900,2386854370,3275,3280,3280,3275,1340
|
|
20230629,114800,2382463430,3280,3275,3280,3275,4147
|
|
20230629,114700,2368864015,3280,3280,3280,3275,1336
|
|
20230629,114600,2364487130,3280,3275,3280,3275,953
|
|
20230629,114500,2361364700,3275,3275,3280,3275,2240
|
|
20230629,114400,2354020745,3275,3280,3280,3275,1109
|
|
20230629,114300,2350387650,3280,3280,3280,3275,1376
|
|
20230629,114200,2345874855,3280,3280,3280,3275,1334
|
|
20230629,114100,2341505200,3280,3275,3280,3275,679
|
|
20230629,114000,2339278825,3275,3275,3275,3270,1177
|
|
20230629,113900,2335425860,3270,3275,3275,3270,312
|
|
20230629,113800,2334404815,3275,3280,3280,3270,1185
|
|
20230629,113700,2330528565,3280,3280,3280,3275,4099
|
|
20230629,113600,2317103950,3280,3280,3280,3275,8219
|
|
20230629,113500,2290147535,3280,3285,3285,3280,1366
|
|
20230629,113400,2285665390,3285,3290,3290,3285,433
|
|
20230629,113300,2284242735,3295,3295,3295,3280,1483
|
|
20230629,113200,2279369600,3285,3290,3290,3285,642
|
|
20230629,113100,2277259330,3280,3280,3285,3280,4729
|
|
20230629,113000,2261736075,3285,3280,3285,3275,556
|
|
20230629,112900,2259912870,3280,3275,3280,3275,1820
|
|
20230629,112800,2253946120,3275,3275,3285,3275,2585
|
|
20230629,112700,2245471110,3285,3280,3285,3275,846
|
|
20230629,112600,2242699355,3275,3285,3285,3275,1667
|
|
20230629,112500,2237232115,3285,3285,3285,3280,1207
|
|
20230629,112400,2233269875,3285,3300,3300,3280,1425
|
|
20230629,112300,2228588455,3285,3285,3300,3285,1888
|
|
20230629,112200,2222382520,3280,3280,3285,3280,1719
|
|
20230629,112100,2216737480,3280,3285,3285,3280,2386
|
|
20230629,112000,2208902815,3280,3270,3280,3270,2957
|
|
20230629,111900,2199208065,3275,3275,3280,3270,4114
|
|
20230629,111800,2185737525,3270,3270,3275,3270,630
|
|
20230629,111700,2183677155,3270,3275,3275,3270,5628
|
|
20230629,111600,2165250675,3280,3280,3285,3280,1937
|
|
20230629,111500,2158897050,3285,3280,3285,3280,1550
|
|
20230629,111400,2153812375,3280,3285,3285,3280,953
|
|
20230629,111300,2150684965,3285,3280,3285,3280,2715
|
|
20230629,111200,2141777925,3285,3285,3290,3285,3543
|
|
20230629,111100,2130138990,3290,3290,3290,3285,8074
|
|
20230629,111000,2103611620,3290,3290,3295,3285,5205
|
|
20230629,110900,2086487060,3295,3290,3300,3290,774
|
|
20230629,110800,2083938680,3290,3300,3300,3290,22121
|
|
20230629,110700,2010982885,3305,3310,3315,3305,1166
|
|
20230629,110600,2007122210,3310,3305,3310,3300,6793
|
|
20230629,110500,1984696080,3310,3310,3310,3305,308
|
|
20230629,110400,1983678100,3315,3320,3320,3310,3903
|
|
20230629,110300,1970757315,3320,3315,3320,3315,2223
|
|
20230629,110200,1963382790,3305,3315,3315,3305,1077
|
|
20230629,110100,1959821925,3315,3320,3320,3305,3946
|
|
20230629,110000,1946756690,3320,3325,3325,3320,2760
|
|
20230629,105900,1937582840,3320,3310,3320,3310,1084
|
|
20230629,105800,1933985365,3310,3315,3320,3310,1196
|
|
20230629,105700,1930025500,3315,3310,3315,3310,1553
|
|
20230629,105600,1924882210,3310,3310,3310,3310,3657
|
|
20230629,105500,1912777540,3315,3320,3320,3315,4399
|
|
20230629,105400,1898183330,3320,3320,3320,3315,3228
|
|
20230629,105300,1887466895,3320,3300,3320,3300,8339
|
|
20230629,105200,1859886540,3305,3300,3305,3300,158
|
|
20230629,105100,1859364875,3300,3300,3300,3300,1930
|
|
20230629,105000,1852995875,3305,3305,3305,3305,4097
|
|
20230629,104900,1839455290,3305,3305,3305,3305,817
|
|
20230629,104800,1836755105,3305,3305,3305,3300,519
|
|
20230629,104700,1835041895,3305,3310,3315,3305,27193
|
|
20230629,104600,1745106535,3310,3315,3315,3310,227
|
|
20230629,104500,1744354235,3315,3315,3315,3310,1281
|
|
20230629,104400,1740111320,3310,3315,3320,3310,903
|
|
20230629,104300,1737118595,3315,3310,3315,3310,679
|
|
20230629,104200,1734868965,3310,3320,3320,3310,5151
|
|
20230629,104100,1717801605,3320,3320,3320,3320,4827
|
|
20230629,104000,1701775965,3320,3325,3325,3320,553
|
|
20230629,103900,1699939485,3325,3320,3325,3320,547
|
|
20230629,103800,1698122465,3320,3325,3325,3320,5693
|
|
20230629,103700,1679199140,3330,3330,3335,3330,364
|
|
20230629,103600,1677986750,3330,3330,3330,3330,541
|
|
20230629,103500,1676185220,3330,3330,3330,3325,2336
|
|
20230629,103400,1668413390,3330,3330,3330,3330,401
|
|
20230629,103300,1667078060,3325,3325,3325,3325,62
|
|
20230629,103200,1666871910,3325,3325,3325,3320,1823
|
|
20230629,103100,1660816215,3325,3325,3325,3325,1468
|
|
20230629,103000,1655935115,3330,3330,3330,3330,373
|
|
20230629,102900,1654693025,3330,3330,3330,3325,1628
|
|
20230629,102800,1649277290,3330,3325,3330,3325,208
|
|
20230629,102700,1648584655,3325,3335,3335,3325,12028
|
|
20230629,102600,1608502290,3335,3345,3345,3335,1228
|
|
20230629,102500,1604400490,3345,3340,3345,3340,354
|
|
20230629,102400,1603217860,3345,3345,3345,3340,417
|
|
20230629,102300,1601824575,3345,3350,3350,3340,7269
|
|
20230629,102200,1577522915,3355,3350,3355,3350,329
|
|
20230629,102100,1576419125,3350,3355,3355,3350,176
|
|
20230629,102000,1575829155,3355,3345,3355,3345,631
|
|
20230629,101900,1573717040,3350,3350,3350,3350,6292
|
|
20230629,101800,1552638840,3355,3350,3355,3350,1169
|
|
20230629,101700,1548722380,3350,3355,3355,3350,662
|
|
20230629,101600,1546503870,3355,3355,3355,3350,885
|
|
20230629,101500,1543536290,3355,3345,3355,3345,9570
|
|
20230629,101400,1511470925,3345,3350,3350,3345,316
|
|
20230629,101300,1510412855,3345,3355,3355,3345,3686
|
|
20230629,101200,1498063275,3355,3355,3355,3350,210
|
|
20230629,101100,1497359410,3355,3355,3355,3355,751
|
|
20230629,101000,1494839805,3355,3355,3355,3350,6456
|
|
20230629,100900,1473180175,3355,3350,3355,3350,9527
|
|
20230629,100800,1441264295,3350,3345,3350,3345,2238
|
|
20230629,100700,1433777915,3345,3340,3345,3340,3711
|
|
20230629,100600,1421372385,3340,3345,3345,3340,1252
|
|
20230629,100500,1417188980,3340,3355,3355,3340,11420
|
|
20230629,100400,1378929800,3360,3355,3360,3355,407
|
|
20230629,100300,1377563035,3355,3355,3360,3355,7711
|
|
20230629,100200,1351688785,3355,3355,3360,3350,1120
|
|
20230629,100100,1347928125,3355,3355,3360,3355,2309
|
|
20230629,100000,1340181180,3355,3355,3360,3350,13337
|
|
20230629,095900,1295433490,3355,3345,3355,3345,18349
|
|
20230629,095800,1233961110,3350,3340,3350,3335,27460
|
|
20230629,095700,1142189315,3340,3340,3340,3340,8089
|
|
20230629,095600,1115172055,3340,3340,3340,3335,1904
|
|
20230629,095500,1108813715,3340,3340,3340,3335,1536
|
|
20230629,095400,1103686000,3335,3325,3340,3325,42671
|
|
20230629,095300,961572310,3320,3310,3320,3310,18550
|
|
20230629,095200,900009020,3310,3320,3320,3310,4420
|
|
20230629,095100,885357970,3315,3315,3315,3315,662
|
|
20230629,095000,883163440,3315,3315,3320,3315,7890
|
|
20230629,094900,857007635,3320,3320,3320,3315,986
|
|
20230629,094800,853736615,3320,3320,3320,3320,1518
|
|
20230629,094700,848696855,3315,3315,3320,3315,367
|
|
20230629,094600,847478975,3315,3320,3320,3315,491
|
|
20230629,094500,845851110,3320,3320,3320,3320,52
|
|
20230629,094400,845678470,3320,3315,3320,3315,1731
|
|
20230629,094300,839938065,3320,3320,3320,3315,5349
|
|
20230629,094200,822179485,3320,3315,3320,3315,5476
|
|
20230629,094100,803999915,3315,3315,3315,3315,462
|
|
20230629,094000,802468385,3320,3320,3320,3320,1641
|
|
20230629,093900,797020265,3320,3315,3320,3315,4735
|
|
20230629,093800,781300160,3315,3315,3320,3315,37
|
|
20230629,093700,781177455,3320,3315,3320,3315,501
|
|
20230629,093600,779516065,3315,3320,3320,3310,1004
|
|
20230629,093500,776189150,3320,3320,3320,3310,1007
|
|
20230629,093400,772855030,3320,3320,3320,3315,4520
|
|
20230629,093300,757855505,3315,3315,3320,3315,954
|
|
20230629,093200,754692545,3315,3320,3320,3315,609
|
|
20230629,093100,752673415,3315,3310,3315,3310,4379
|
|
20230629,093000,738174870,3310,3310,3310,3310,3563
|
|
20230629,092900,726381340,3310,3310,3310,3305,5913
|
|
20230629,092800,706816840,3315,3320,3320,3315,5147
|
|
20230629,092700,689754160,3320,3315,3320,3315,3792
|
|
20230629,092600,677174190,3320,3325,3325,3320,11804
|
|
20230629,092500,637976520,3325,3325,3330,3320,1598
|
|
20230629,092400,632664695,3325,3330,3330,3325,9238
|
|
20230629,092300,601942685,3330,3325,3330,3325,2788
|
|
20230629,092200,592660175,3325,3320,3325,3320,4038
|
|
20230629,092100,579237455,3320,3315,3320,3315,6691
|
|
20230629,092000,557042840,3320,3320,3320,3315,7476
|
|
20230629,091900,532240020,3320,3320,3320,3315,3083
|
|
20230629,091800,522006600,3315,3320,3325,3315,4196
|
|
20230629,091700,508069620,3320,3320,3325,3320,7280
|
|
20230629,091600,483885020,3325,3315,3325,3315,13060
|
|
20230629,091500,440507250,3315,3320,3320,3310,9768
|
|
20230629,091400,408131970,3320,3315,3320,3315,1097
|
|
20230629,091300,404494660,3315,3315,3315,3315,2685
|
|
20230629,091200,395593885,3320,3325,3325,3315,5648
|
|
20230629,091100,376844315,3325,3320,3330,3310,10484
|
|
20230629,091000,342018495,3320,3305,3320,3305,8050
|
|
20230629,090900,315356800,3300,3290,3300,3290,5178
|
|
20230629,090800,298291530,3285,3295,3295,3285,5388
|
|
20230629,090700,280568060,3295,3305,3305,3285,7835
|
|
20230629,090600,254746260,3300,3300,3305,3285,5622
|
|
20230629,090500,236203935,3300,3300,3305,3290,6589
|
|
20230629,090400,214452895,3300,3310,3315,3300,28536
|
|
20230629,090300,120038740,3315,3290,3315,3290,10112
|
|
20230629,090200,86617580,3290,3295,3305,3285,5438
|
|
20230629,090100,68694290,3285,3300,3300,3285,2024
|
|
20230629,090000,62030400,3300,3280,3310,3275,18843
|