652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194900,3591033310,3145,3145,3145,3145,18373
|
|
20230705,194800,3591033310,3145,3145,3145,3145,0
|
|
20230705,194700,3591033310,3145,3145,3145,3145,0
|
|
20230705,194600,3591033310,3145,3145,3145,3145,0
|
|
20230705,194500,3591033310,3145,3145,3145,3145,0
|
|
20230705,194400,3591033310,3145,3145,3145,3145,0
|
|
20230705,194300,3591033310,3145,3145,3145,3145,0
|
|
20230705,194200,3591033310,3145,3145,3145,3145,0
|
|
20230705,194100,3591033310,3145,3145,3145,3145,0
|
|
20230705,194000,3591033310,3145,3145,3145,3145,0
|
|
20230705,193900,3591033310,3145,3145,3145,3145,0
|
|
20230705,193800,3591033310,3145,3145,3145,3145,0
|
|
20230705,193700,3591033310,3145,3145,3145,3145,0
|
|
20230705,193600,3591033310,3145,3145,3145,3145,0
|
|
20230705,193500,3591033310,3145,3145,3145,3145,0
|
|
20230705,193400,3591033310,3145,3145,3145,3145,0
|
|
20230705,193300,3591033310,3145,3145,3145,3145,0
|
|
20230705,193200,3591033310,3145,3145,3145,3145,0
|
|
20230705,193100,3591033310,3145,3145,3145,3145,0
|
|
20230705,193000,3591033310,3145,3145,3145,3145,0
|
|
20230705,192900,3591033310,3145,3145,3145,3145,0
|
|
20230705,192800,3591033310,3145,3145,3145,3145,0
|
|
20230705,192700,3591033310,3145,3145,3145,3145,0
|
|
20230705,192600,3591033310,3145,3145,3145,3145,0
|
|
20230705,192500,3591033310,3145,3145,3145,3145,0
|
|
20230705,192400,3591033310,3145,3145,3145,3145,0
|
|
20230705,192300,3591033310,3145,3145,3145,3145,0
|
|
20230705,192200,3591033310,3145,3145,3145,3145,0
|
|
20230705,192100,3591033310,3145,3145,3145,3145,0
|
|
20230705,192000,3591033310,3145,3145,3145,3145,0
|
|
20230705,191900,3591033310,3145,3145,3145,3145,18373
|
|
20230705,191800,3591033310,3145,3145,3145,3145,0
|
|
20230705,191700,3591033310,3145,3145,3145,3145,0
|
|
20230705,191600,3591033310,3145,3145,3145,3145,0
|
|
20230705,191500,3591033310,3145,3145,3145,3145,0
|
|
20230705,191400,3591033310,3145,3145,3145,3145,0
|
|
20230705,191300,3591033310,3145,3145,3145,3145,0
|
|
20230705,191200,3591033310,3145,3145,3145,3145,0
|
|
20230705,191100,3591033310,3145,3145,3145,3145,0
|
|
20230705,191000,3591033310,3145,3145,3145,3145,0
|
|
20230705,190900,3591033310,3145,3145,3145,3145,0
|
|
20230705,190800,3591033310,3145,3145,3145,3145,0
|
|
20230705,190700,3591033310,3145,3145,3145,3145,0
|
|
20230705,190600,3591033310,3145,3145,3145,3145,0
|
|
20230705,190500,3591033310,3145,3145,3145,3145,0
|
|
20230705,190400,3591033310,3145,3145,3145,3145,0
|
|
20230705,190300,3591033310,3145,3145,3145,3145,0
|
|
20230705,190200,3591033310,3145,3145,3145,3145,0
|
|
20230705,190100,3591033310,3145,3145,3145,3145,0
|
|
20230705,190000,3591033310,3145,3145,3145,3145,0
|
|
20230705,185900,3591033310,3145,3145,3145,3145,0
|
|
20230705,185800,3591033310,3145,3145,3145,3145,0
|
|
20230705,185700,3591033310,3145,3145,3145,3145,0
|
|
20230705,185600,3591033310,3145,3145,3145,3145,0
|
|
20230705,185500,3591033310,3145,3145,3145,3145,0
|
|
20230705,185400,3591033310,3145,3145,3145,3145,0
|
|
20230705,185300,3591033310,3145,3145,3145,3145,0
|
|
20230705,185200,3591033310,3145,3145,3145,3145,0
|
|
20230705,185100,3591033310,3145,3145,3145,3145,0
|
|
20230705,185000,3591033310,3145,3145,3145,3145,0
|
|
20230705,184900,3591033310,3145,3145,3145,3145,18373
|
|
20230705,184800,3591033310,3145,3145,3145,3145,0
|
|
20230705,184700,3591033310,3145,3145,3145,3145,0
|
|
20230705,184600,3591033310,3145,3145,3145,3145,0
|
|
20230705,184500,3591033310,3145,3145,3145,3145,0
|
|
20230705,184400,3591033310,3145,3145,3145,3145,0
|
|
20230705,184300,3591033310,3145,3145,3145,3145,0
|
|
20230705,184200,3591033310,3145,3145,3145,3145,0
|
|
20230705,184100,3591033310,3145,3145,3145,3145,0
|
|
20230705,184000,3591033310,3145,3145,3145,3145,0
|
|
20230705,183900,3591033310,3145,3145,3145,3145,0
|
|
20230705,183800,3591033310,3145,3145,3145,3145,0
|
|
20230705,183700,3591033310,3145,3145,3145,3145,0
|
|
20230705,183600,3591033310,3145,3145,3145,3145,0
|
|
20230705,183500,3591033310,3145,3145,3145,3145,0
|
|
20230705,183400,3591033310,3145,3145,3145,3145,0
|
|
20230705,183300,3591033310,3145,3145,3145,3145,0
|
|
20230705,183200,3591033310,3145,3145,3145,3145,0
|
|
20230705,183100,3591033310,3145,3145,3145,3145,0
|
|
20230705,183000,3591033310,3145,3145,3145,3145,0
|
|
20230705,182900,3591033310,3145,3145,3145,3145,0
|
|
20230705,182800,3591033310,3145,3145,3145,3145,0
|
|
20230705,182700,3591033310,3145,3145,3145,3145,0
|
|
20230705,182600,3591033310,3145,3145,3145,3145,0
|
|
20230705,182500,3591033310,3145,3145,3145,3145,0
|
|
20230705,182400,3591033310,3145,3145,3145,3145,0
|
|
20230705,182300,3591033310,3145,3145,3145,3145,0
|
|
20230705,182200,3591033310,3145,3145,3145,3145,0
|
|
20230705,182100,3591033310,3145,3145,3145,3145,0
|
|
20230705,182000,3591033310,3145,3145,3145,3145,0
|
|
20230705,181900,3591033310,3145,3145,3145,3145,18373
|
|
20230705,181800,3591033310,3145,3145,3145,3145,0
|
|
20230705,181700,3591033310,3145,3145,3145,3145,0
|
|
20230705,181600,3591033310,3145,3145,3145,3145,0
|
|
20230705,181500,3591033310,3145,3145,3145,3145,0
|
|
20230705,181400,3591033310,3145,3145,3145,3145,0
|
|
20230705,181300,3591033310,3145,3145,3145,3145,0
|
|
20230705,181200,3591033310,3145,3145,3145,3145,0
|
|
20230705,181100,3591033310,3145,3145,3145,3145,0
|
|
20230705,181000,3591033310,3145,3145,3145,3145,0
|
|
20230705,180900,3591033310,3145,3145,3145,3145,0
|
|
20230705,180800,3591033310,3145,3145,3145,3145,0
|
|
20230705,180700,3591033310,3145,3145,3145,3145,0
|
|
20230705,180600,3591033310,3145,3145,3145,3145,0
|
|
20230705,180500,3591033310,3145,3145,3145,3145,0
|
|
20230705,180400,3591033310,3145,3145,3145,3145,0
|
|
20230705,180300,3591033310,3145,3145,3145,3145,0
|
|
20230705,180200,3591033310,3145,3145,3145,3145,0
|
|
20230705,180100,3591033310,3145,3145,3145,3145,0
|
|
20230705,180000,3591033310,3145,3145,3145,3145,0
|
|
20230705,175900,3591033310,3145,3145,3145,3145,0
|
|
20230705,175800,3591033310,3145,3145,3145,3145,0
|
|
20230705,175700,3591033310,3145,3145,3145,3145,0
|
|
20230705,175600,3591033310,3145,3145,3145,3145,0
|
|
20230705,175500,3591033310,3145,3145,3145,3145,0
|
|
20230705,175400,3591033310,3145,3145,3145,3145,0
|
|
20230705,175300,3591033310,3145,3145,3145,3145,0
|
|
20230705,175200,3591033310,3145,3145,3145,3145,0
|
|
20230705,175100,3591033310,3145,3145,3145,3145,0
|
|
20230705,175000,3591033310,3145,3145,3145,3145,0
|
|
20230705,174900,3591033310,3145,3145,3145,3145,18373
|
|
20230705,174800,3591033310,3145,3145,3145,3145,0
|
|
20230705,174700,3591033310,3145,3145,3145,3145,0
|
|
20230705,174600,3591033310,3145,3145,3145,3145,0
|
|
20230705,174500,3591033310,3145,3145,3145,3145,0
|
|
20230705,174400,3591033310,3145,3145,3145,3145,0
|
|
20230705,174300,3591033310,3145,3145,3145,3145,0
|
|
20230705,174200,3591033310,3145,3145,3145,3145,0
|
|
20230705,174100,3591033310,3145,3145,3145,3145,0
|
|
20230705,174000,3591033310,3145,3145,3145,3145,0
|
|
20230705,173900,3591033310,3145,3145,3145,3145,0
|
|
20230705,173800,3591033310,3145,3145,3145,3145,0
|
|
20230705,173700,3591033310,3145,3145,3145,3145,0
|
|
20230705,173600,3591033310,3145,3145,3145,3145,0
|
|
20230705,173500,3591033310,3145,3145,3145,3145,0
|
|
20230705,173400,3591033310,3145,3145,3145,3145,0
|
|
20230705,173300,3591033310,3145,3145,3145,3145,0
|
|
20230705,173200,3591033310,3145,3145,3145,3145,0
|
|
20230705,173100,3591033310,3145,3145,3145,3145,0
|
|
20230705,173000,3591033310,3145,3145,3145,3145,0
|
|
20230705,172900,3591033310,3145,3145,3145,3145,0
|
|
20230705,172800,3591033310,3145,3145,3145,3145,0
|
|
20230705,172700,3591033310,3145,3145,3145,3145,0
|
|
20230705,172600,3591033310,3145,3145,3145,3145,0
|
|
20230705,172500,3591033310,3145,3145,3145,3145,0
|
|
20230705,172400,3591033310,3145,3145,3145,3145,0
|
|
20230705,172300,3591033310,3145,3145,3145,3145,0
|
|
20230705,172200,3591033310,3145,3145,3145,3145,0
|
|
20230705,172100,3591033310,3145,3145,3145,3145,0
|
|
20230705,172000,3591033310,3145,3145,3145,3145,0
|
|
20230705,171900,3591033310,3145,3145,3145,3145,18373
|
|
20230705,171800,3591033310,3145,3145,3145,3145,0
|
|
20230705,171700,3591033310,3145,3145,3145,3145,0
|
|
20230705,171600,3591033310,3145,3145,3145,3145,0
|
|
20230705,171500,3591033310,3145,3145,3145,3145,0
|
|
20230705,171400,3591033310,3145,3145,3145,3145,0
|
|
20230705,171300,3591033310,3145,3145,3145,3145,0
|
|
20230705,171200,3591033310,3145,3145,3145,3145,0
|
|
20230705,171100,3591033310,3145,3145,3145,3145,0
|
|
20230705,171000,3591033310,3145,3145,3145,3145,0
|
|
20230705,170900,3591033310,3145,3145,3145,3145,0
|
|
20230705,170800,3591033310,3145,3145,3145,3145,0
|
|
20230705,170700,3591033310,3145,3145,3145,3145,0
|
|
20230705,170600,3591033310,3145,3145,3145,3145,0
|
|
20230705,170500,3591033310,3145,3145,3145,3145,0
|
|
20230705,170400,3591033310,3145,3145,3145,3145,0
|
|
20230705,170300,3591033310,3145,3145,3145,3145,0
|
|
20230705,170200,3591033310,3145,3145,3145,3145,0
|
|
20230705,170100,3591033310,3145,3145,3145,3145,0
|
|
20230705,170000,3591033310,3145,3145,3145,3145,0
|
|
20230705,165900,3591033310,3145,3145,3145,3145,0
|
|
20230705,165800,3591033310,3145,3145,3145,3145,0
|
|
20230705,165700,3591033310,3145,3145,3145,3145,0
|
|
20230705,165600,3591033310,3145,3145,3145,3145,0
|
|
20230705,165500,3591033310,3145,3145,3145,3145,0
|
|
20230705,165400,3591033310,3145,3145,3145,3145,0
|
|
20230705,165300,3591033310,3145,3145,3145,3145,0
|
|
20230705,165200,3591033310,3145,3145,3145,3145,0
|
|
20230705,165100,3591033310,3145,3145,3145,3145,0
|
|
20230705,165000,3591033310,3145,3145,3145,3145,0
|
|
20230705,164900,3591033310,3145,3145,3145,3145,18373
|
|
20230705,164800,3591033310,3145,3145,3145,3145,0
|
|
20230705,164700,3591033310,3145,3145,3145,3145,0
|
|
20230705,164600,3591033310,3145,3145,3145,3145,0
|
|
20230705,164500,3591033310,3145,3145,3145,3145,0
|
|
20230705,164400,3591033310,3145,3145,3145,3145,0
|
|
20230705,164300,3591033310,3145,3145,3145,3145,0
|
|
20230705,164200,3591033310,3145,3145,3145,3145,0
|
|
20230705,164100,3591033310,3145,3145,3145,3145,0
|
|
20230705,164000,3591033310,3145,3145,3145,3145,0
|
|
20230705,163900,3591033310,3145,3145,3145,3145,0
|
|
20230705,163800,3591033310,3145,3145,3145,3145,0
|
|
20230705,163700,3591033310,3145,3145,3145,3145,0
|
|
20230705,163600,3591033310,3145,3145,3145,3145,0
|
|
20230705,163500,3591033310,3145,3145,3145,3145,0
|
|
20230705,163400,3591033310,3145,3145,3145,3145,0
|
|
20230705,163300,3591033310,3145,3145,3145,3145,0
|
|
20230705,163200,3591033310,3145,3145,3145,3145,0
|
|
20230705,163100,3591033310,3145,3145,3145,3145,0
|
|
20230705,163000,3591033310,3145,3145,3145,3145,0
|
|
20230705,162900,3591033310,3145,3145,3145,3145,0
|
|
20230705,162800,3591033310,3145,3145,3145,3145,0
|
|
20230705,162700,3591033310,3145,3145,3145,3145,0
|
|
20230705,162600,3591033310,3145,3145,3145,3145,0
|
|
20230705,162500,3591033310,3145,3145,3145,3145,0
|
|
20230705,162400,3591033310,3145,3145,3145,3145,0
|
|
20230705,162300,3591033310,3145,3145,3145,3145,0
|
|
20230705,162200,3591033310,3145,3145,3145,3145,0
|
|
20230705,162100,3591033310,3145,3145,3145,3145,0
|
|
20230705,162000,3591033310,3145,3145,3145,3145,0
|
|
20230705,161900,3591033310,3145,3145,3145,3145,18373
|
|
20230705,161800,3591033310,3145,3145,3145,3145,0
|
|
20230705,161700,3591033310,3145,3145,3145,3145,0
|
|
20230705,161600,3591033310,3145,3145,3145,3145,0
|
|
20230705,161500,3591033310,3145,3145,3145,3145,0
|
|
20230705,161400,3591033310,3145,3145,3145,3145,0
|
|
20230705,161300,3591033310,3145,3145,3145,3145,0
|
|
20230705,161200,3591033310,3145,3145,3145,3145,0
|
|
20230705,161100,3591033310,3145,3145,3145,3145,0
|
|
20230705,161000,3591033310,3145,3145,3145,3145,0
|
|
20230705,160900,3591033310,3145,3145,3145,3145,0
|
|
20230705,160800,3591033310,3145,3145,3145,3145,0
|
|
20230705,160700,3591033310,3145,3145,3145,3145,0
|
|
20230705,160600,3591033310,3145,3145,3145,3145,0
|
|
20230705,160500,3591033310,3145,3145,3145,3145,0
|
|
20230705,160400,3591033310,3145,3145,3145,3145,0
|
|
20230705,160300,3591033310,3145,3145,3145,3145,0
|
|
20230705,160200,3591033310,3145,3145,3145,3145,0
|
|
20230705,160100,3591033310,3145,3145,3145,3145,0
|
|
20230705,160000,3591033310,3145,3145,3145,3145,0
|
|
20230705,155900,3591033310,3145,3145,3145,3145,0
|
|
20230705,155800,3591033310,3145,3145,3145,3145,0
|
|
20230705,155700,3591033310,3145,3145,3145,3145,0
|
|
20230705,155600,3591033310,3145,3145,3145,3145,0
|
|
20230705,155500,3591033310,3145,3145,3145,3145,0
|
|
20230705,155400,3591033310,3145,3145,3145,3145,0
|
|
20230705,155300,3591033310,3145,3145,3145,3145,0
|
|
20230705,155200,3591033310,3145,3145,3145,3145,0
|
|
20230705,155100,3591033310,3145,3145,3145,3145,0
|
|
20230705,155000,3591033310,3145,3145,3145,3145,0
|
|
20230705,154900,3591033310,3145,3145,3145,3145,18373
|
|
20230705,154800,3591033310,3145,3145,3145,3145,0
|
|
20230705,154700,3591033310,3145,3145,3145,3145,0
|
|
20230705,154600,3591033310,3145,3145,3145,3145,0
|
|
20230705,154500,3591033310,3145,3145,3145,3145,0
|
|
20230705,154400,3591033310,3145,3145,3145,3145,0
|
|
20230705,154300,3591033310,3145,3145,3145,3145,0
|
|
20230705,154200,3591033310,3145,3145,3145,3145,0
|
|
20230705,154100,3591033310,3145,3145,3145,3145,0
|
|
20230705,154000,3591033310,3145,3145,3145,3145,0
|
|
20230705,153900,3591033310,3145,3145,3145,3145,0
|
|
20230705,153800,3591033310,3145,3145,3145,3145,0
|
|
20230705,153700,3591033310,3145,3145,3145,3145,0
|
|
20230705,153600,3591033310,3145,3145,3145,3145,0
|
|
20230705,153500,3591033310,3145,3145,3145,3145,0
|
|
20230705,153400,3591033310,3145,3145,3145,3145,0
|
|
20230705,153300,3591033310,3145,3145,3145,3145,0
|
|
20230705,153200,3591033310,3145,3145,3145,3145,0
|
|
20230705,153100,3591033310,3145,3145,3145,3145,0
|
|
20230705,153000,3591033310,3145,3145,3145,3145,18373
|
|
20230705,152900,3533250225,3155,3155,3155,3155,0
|
|
20230705,152800,3533250225,3155,3155,3155,3155,0
|
|
20230705,152700,3533250225,3155,3155,3155,3155,0
|
|
20230705,152600,3533250225,3155,3155,3155,3155,0
|
|
20230705,152500,3533250225,3155,3155,3155,3155,0
|
|
20230705,152400,3533250225,3155,3155,3155,3155,0
|
|
20230705,152300,3533250225,3155,3155,3155,3155,0
|
|
20230705,152200,3533250225,3155,3155,3155,3155,0
|
|
20230705,152100,3533250225,3155,3155,3155,3155,0
|
|
20230705,152000,3533250225,3155,3155,3155,3155,0
|
|
20230705,151900,3533250225,3155,3150,3160,3145,3727
|
|
20230705,151800,3521500810,3150,3145,3150,3145,3477
|
|
20230705,151700,3510562300,3145,3150,3155,3145,34320
|
|
20230705,151600,3402576330,3150,3150,3155,3150,2859
|
|
20230705,151500,3393570470,3150,3155,3155,3150,8830
|
|
20230705,151400,3365739820,3155,3160,3165,3155,12584
|
|
20230705,151300,3326015910,3165,3160,3165,3160,2343
|
|
20230705,151200,3318608825,3160,3160,3160,3160,2580
|
|
20230705,151100,3310456025,3165,3160,3165,3160,4441
|
|
20230705,151000,3296414915,3160,3160,3165,3160,2524
|
|
20230705,150900,3288439050,3160,3165,3165,3160,3660
|
|
20230705,150800,3276859875,3165,3170,3170,3165,3866
|
|
20230705,150700,3264623185,3165,3165,3170,3165,3095
|
|
20230705,150600,3254826760,3170,3165,3170,3165,2735
|
|
20230705,150500,3246168770,3170,3165,3170,3165,2023
|
|
20230705,150400,3239765965,3160,3165,3165,3160,2403
|
|
20230705,150300,3232172480,3165,3155,3170,3155,10099
|
|
20230705,150200,3200256685,3155,3160,3160,3155,6254
|
|
20230705,150100,3180502185,3160,3150,3160,3150,4084
|
|
20230705,150000,3167620315,3155,3150,3155,3150,4183
|
|
20230705,145900,3154427675,3155,3155,3155,3150,7996
|
|
20230705,145800,3129233980,3155,3155,3155,3155,5382
|
|
20230705,145700,3112253770,3150,3155,3155,3150,2691
|
|
20230705,145600,3103775080,3155,3155,3155,3150,3572
|
|
20230705,145500,3092509435,3155,3155,3155,3150,5520
|
|
20230705,145400,3075101480,3155,3150,3155,3150,2589
|
|
20230705,145300,3066941455,3150,3155,3155,3150,2127
|
|
20230705,145200,3060235110,3155,3150,3155,3150,4636
|
|
20230705,145100,3045620950,3150,3155,3155,3150,6086
|
|
20230705,145000,3026426915,3155,3150,3155,3150,5081
|
|
20230705,144900,3010418265,3155,3150,3155,3150,2089
|
|
20230705,144800,3003837415,3155,3155,3155,3150,1216
|
|
20230705,144700,3000001400,3155,3150,3155,3150,967
|
|
20230705,144600,2996954145,3150,3155,3155,3150,1126
|
|
20230705,144500,2993407215,3155,3155,3155,3150,904
|
|
20230705,144400,2990558955,3155,3155,3155,3150,762
|
|
20230705,144300,2988158585,3150,3155,3155,3150,5538
|
|
20230705,144200,2970712350,3155,3155,3155,3150,5661
|
|
20230705,144100,2952878080,3150,3155,3155,3150,15113
|
|
20230705,144000,2905265570,3155,3155,3160,3150,3400
|
|
20230705,143900,2894541020,3155,3150,3165,3145,3523
|
|
20230705,143800,2883430210,3150,3150,3150,3145,1036
|
|
20230705,143700,2880170255,3150,3150,3150,3145,3723
|
|
20230705,143600,2868449540,3150,3150,3150,3145,1321
|
|
20230705,143500,2864291385,3150,3145,3150,3140,12072
|
|
20230705,143400,2826332520,3150,3150,3150,3150,953
|
|
20230705,143300,2823330570,3150,3150,3150,3150,4104
|
|
20230705,143200,2810402970,3150,3160,3160,3150,9247
|
|
20230705,143100,2781274890,3150,3155,3155,3150,4285
|
|
20230705,143000,2767776510,3155,3155,3160,3150,6432
|
|
20230705,142900,2747511955,3155,3150,3160,3150,1805
|
|
20230705,142800,2741819810,3150,3150,3155,3150,859
|
|
20230705,142700,2739113905,3155,3160,3160,3150,4594
|
|
20230705,142600,2724630320,3155,3155,3160,3155,1979
|
|
20230705,142500,2718384360,3155,3155,3160,3150,2193
|
|
20230705,142400,2711465715,3150,3155,3155,3150,4651
|
|
20230705,142300,2696806145,3155,3160,3160,3155,3245
|
|
20230705,142200,2686567140,3160,3160,3160,3155,2861
|
|
20230705,142100,2677529990,3160,3155,3160,3155,2648
|
|
20230705,142000,2669166050,3155,3155,3155,3155,2040
|
|
20230705,141900,2662729850,3155,3155,3160,3150,1800
|
|
20230705,141800,2657051585,3155,3155,3155,3150,1904
|
|
20230705,141700,2651045225,3155,3155,3155,3150,3483
|
|
20230705,141600,2640062025,3155,3155,3155,3155,3542
|
|
20230705,141500,2628887015,3155,3150,3155,3150,4542
|
|
20230705,141400,2614577420,3150,3145,3150,3140,1338
|
|
20230705,141300,2610371920,3150,3150,3150,3145,7308
|
|
20230705,141200,2587384260,3150,3155,3160,3145,63408
|
|
20230705,141100,2387630550,3155,3155,3160,3155,2938
|
|
20230705,141000,2378360315,3155,3155,3160,3155,2725
|
|
20230705,140900,2369762050,3160,3160,3160,3155,2025
|
|
20230705,140800,2363363370,3160,3165,3165,3160,13314
|
|
20230705,140700,2321267970,3165,3160,3165,3160,3923
|
|
20230705,140600,2308869940,3165,3165,3165,3160,797
|
|
20230705,140500,2306347900,3165,3160,3165,3160,1184
|
|
20230705,140400,2302604950,3160,3165,3165,3160,1953
|
|
20230705,140300,2296427995,3165,3170,3170,3160,6498
|
|
20230705,140200,2275860340,3165,3170,3175,3165,2944
|
|
20230705,140100,2266532345,3170,3165,3170,3165,3658
|
|
20230705,140000,2254939945,3165,3170,3170,3165,2348
|
|
20230705,135900,2247502050,3170,3170,3170,3165,4584
|
|
20230705,135800,2232971295,3170,3170,3170,3165,4216
|
|
20230705,135700,2219611585,3170,3170,3170,3165,4523
|
|
20230705,135600,2205277510,3165,3165,3170,3165,1606
|
|
20230705,135500,2200191955,3170,3170,3170,3165,1367
|
|
20230705,135400,2195863685,3170,3165,3175,3165,7961
|
|
20230705,135300,2170657790,3170,3175,3175,3170,3524
|
|
20230705,135200,2159486460,3170,3170,3175,3170,17469
|
|
20230705,135100,2104107205,3170,3175,3175,3170,885
|
|
20230705,135000,2101301655,3175,3175,3175,3175,3117
|
|
20230705,134900,2091405180,3175,3180,3180,3175,10908
|
|
20230705,134800,2056772270,3180,3180,3185,3175,10575
|
|
20230705,134700,2023155450,3180,3185,3185,3180,1725
|
|
20230705,134600,2017669480,3185,3180,3185,3180,1650
|
|
20230705,134500,2012418920,3180,3185,3185,3180,1252
|
|
20230705,134400,2008434750,3185,3180,3185,3180,1195
|
|
20230705,134300,2004634140,3180,3180,3185,3180,2009
|
|
20230705,134200,1998245365,3180,3180,3180,3180,2574
|
|
20230705,134100,1990060045,3180,3180,3180,3180,6484
|
|
20230705,134000,1969440925,3180,3185,3185,3180,3001
|
|
20230705,133900,1959896220,3180,3180,3185,3180,1697
|
|
20230705,133800,1954495260,3180,3180,3180,3180,767
|
|
20230705,133700,1952056200,3180,3185,3185,3180,723
|
|
20230705,133600,1949756870,3180,3180,3180,3180,558
|
|
20230705,133500,1947982430,3180,3185,3185,3180,801
|
|
20230705,133400,1945434685,3180,3185,3185,3180,6155
|
|
20230705,133300,1925844035,3185,3190,3190,3185,11077
|
|
20230705,133200,1890558670,3190,3185,3190,3185,2229
|
|
20230705,133100,1883459080,3185,3185,3190,3185,2334
|
|
20230705,133000,1876025015,3190,3185,3190,3185,773
|
|
20230705,132900,1873562935,3185,3190,3190,3185,19101
|
|
20230705,132800,1812635895,3195,3195,3195,3190,2900
|
|
20230705,132700,1803370860,3195,3195,3195,3190,14454
|
|
20230705,132600,1757200890,3195,3195,3195,3195,819
|
|
20230705,132500,1754584185,3195,3195,3200,3195,1857
|
|
20230705,132400,1748651015,3195,3200,3200,3195,920
|
|
20230705,132300,1745711365,3200,3195,3200,3195,1195
|
|
20230705,132200,1741893290,3200,3200,3205,3200,5978
|
|
20230705,132100,1722762125,3200,3200,3200,3200,243
|
|
20230705,132000,1721984525,3205,3205,3205,3200,1708
|
|
20230705,131900,1716511095,3200,3205,3205,3200,125
|
|
20230705,131800,1716110935,3200,3200,3200,3195,2346
|
|
20230705,131700,1708604050,3200,3200,3200,3195,387
|
|
20230705,131600,1707366115,3200,3195,3200,3195,293
|
|
20230705,131500,1706429225,3195,3200,3200,3195,169
|
|
20230705,131400,1705889195,3200,3195,3200,3195,96
|
|
20230705,131300,1705582460,3200,3195,3200,3195,387
|
|
20230705,131200,1704345235,3195,3195,3200,3195,1308
|
|
20230705,131100,1700160200,3200,3195,3200,3195,177
|
|
20230705,131000,1699594575,3195,3195,3195,3195,122
|
|
20230705,130900,1699204785,3195,3195,3200,3195,386
|
|
20230705,130800,1697970990,3195,3200,3200,3195,114
|
|
20230705,130700,1697606530,3200,3195,3200,3195,1254
|
|
20230705,130600,1693598980,3195,3200,3200,3195,2510
|
|
20230705,130500,1685571540,3200,3200,3200,3200,100
|
|
20230705,130400,1685251540,3200,3200,3200,3200,73
|
|
20230705,130300,1685017940,3200,3200,3205,3200,428
|
|
20230705,130200,1683648190,3200,3200,3200,3200,3840
|
|
20230705,130100,1671360190,3200,3200,3200,3200,136
|
|
20230705,130000,1670924990,3200,3200,3200,3200,2000
|
|
20230705,125900,1664524990,3200,3205,3205,3200,148
|
|
20230705,125800,1664051385,3200,3200,3205,3200,1665
|
|
20230705,125700,1658723355,3200,3205,3205,3200,62
|
|
20230705,125600,1658524930,3205,3200,3205,3200,85
|
|
20230705,125500,1658252900,3200,3200,3200,3200,1913
|
|
20230705,125400,1652131300,3200,3200,3200,3200,148
|
|
20230705,125300,1651657700,3200,3200,3200,3200,2000
|
|
20230705,125200,1645257700,3200,3200,3205,3200,2276
|
|
20230705,125100,1637973415,3205,3205,3205,3205,141
|
|
20230705,125000,1637521510,3205,3205,3205,3200,1981
|
|
20230705,124900,1631172980,3205,3200,3205,3200,279
|
|
20230705,124800,1630279680,3200,3200,3200,3200,19
|
|
20230705,124700,1630218880,3200,3205,3205,3200,408
|
|
20230705,124600,1628911535,3205,3200,3205,3200,84
|
|
20230705,124500,1628642715,3200,3205,3205,3200,282
|
|
20230705,124400,1627739220,3205,3200,3205,3200,120
|
|
20230705,124300,1627355020,3200,3200,3200,3195,13533
|
|
20230705,124200,1584049725,3195,3200,3200,3195,180
|
|
20230705,124100,1583474475,3200,3200,3200,3200,150
|
|
20230705,124000,1582994475,3200,3200,3200,3195,376
|
|
20230705,123900,1581791605,3195,3195,3195,3195,676
|
|
20230705,123800,1579631785,3195,3200,3200,3190,8288
|
|
20230705,123700,1553154385,3200,3200,3200,3200,2032
|
|
20230705,123600,1546651985,3195,3195,3195,3195,68
|
|
20230705,123500,1546434725,3195,3195,3195,3195,2080
|
|
20230705,123400,1539789125,3195,3200,3200,3195,29
|
|
20230705,123300,1539696420,3195,3200,3200,3195,134
|
|
20230705,123200,1539267900,3195,3195,3200,3195,435
|
|
20230705,123100,1537877800,3195,3195,3195,3195,1605
|
|
20230705,123000,1532749825,3195,3195,3200,3195,1505
|
|
20230705,122900,1527941325,3195,3200,3200,3195,79
|
|
20230705,122800,1527688845,3200,3200,3205,3200,4112
|
|
20230705,122700,1514530395,3200,3210,3210,3200,83606
|
|
20230705,122600,1246776245,3210,3210,3210,3210,464
|
|
20230705,122500,1245286805,3210,3210,3210,3210,1756
|
|
20230705,122400,1239650045,3210,3215,3215,3210,20747
|
|
20230705,122300,1172949340,3215,3215,3215,3215,103
|
|
20230705,122200,1172618195,3215,3215,3215,3215,1589
|
|
20230705,122100,1167509560,3215,3215,3215,3215,122
|
|
20230705,122000,1167117330,3220,3215,3220,3215,295
|
|
20230705,121900,1166168825,3215,3220,3220,3215,110
|
|
20230705,121800,1165815020,3220,3215,3220,3215,916
|
|
20230705,121700,1162867120,3215,3215,3215,3215,106
|
|
20230705,121600,1162526330,3215,3215,3215,3215,203
|
|
20230705,121500,1161873685,3215,3215,3215,3215,82
|
|
20230705,121400,1161610055,3220,3215,3220,3215,317
|
|
20230705,121300,1160589815,3215,3215,3215,3215,1179
|
|
20230705,121200,1156799330,3215,3220,3220,3215,32
|
|
20230705,121100,1156696405,3215,3215,3215,3215,22
|
|
20230705,121000,1156625675,3220,3220,3220,3215,1691
|
|
20230705,120900,1151181175,3215,3215,3215,3215,101
|
|
20230705,120800,1150856460,3215,3215,3215,3215,1228
|
|
20230705,120700,1146908440,3215,3220,3220,3215,112
|
|
20230705,120600,1146548310,3220,3215,3220,3215,1081
|
|
20230705,120500,1143067895,3220,3215,3220,3215,912
|
|
20230705,120400,1140131365,3215,3215,3215,3215,132
|
|
20230705,120300,1139706985,3215,3215,3220,3215,712
|
|
20230705,120200,1137417405,3210,3210,3215,3210,112
|
|
20230705,120100,1137057840,3210,3215,3215,3210,183
|
|
20230705,120000,1136469910,3215,3215,3215,3210,1176
|
|
20230705,115900,1132689185,3215,3210,3215,3210,179
|
|
20230705,115800,1132114545,3210,3210,3210,3210,55
|
|
20230705,115700,1131937995,3210,3210,3210,3210,171
|
|
20230705,115600,1131389085,3210,3215,3215,3210,226
|
|
20230705,115500,1130663535,3215,3210,3215,3205,555
|
|
20230705,115400,1128881960,3210,3210,3210,3205,297
|
|
20230705,115300,1127929045,3210,3205,3210,3205,1345
|
|
20230705,115200,1123616910,3210,3205,3210,3205,278
|
|
20230705,115100,1122724920,3210,3210,3210,3210,370
|
|
20230705,115000,1121537220,3205,3210,3210,3205,674
|
|
20230705,114900,1119373795,3210,3205,3210,3205,189
|
|
20230705,114800,1118767550,3205,3205,3205,3205,334
|
|
20230705,114700,1117697080,3205,3205,3205,3205,810
|
|
20230705,114600,1115101030,3210,3210,3210,3210,292
|
|
20230705,114500,1114163710,3210,3205,3210,3205,232
|
|
20230705,114400,1113419320,3205,3210,3210,3205,107
|
|
20230705,114300,1113076375,3205,3205,3205,3205,140
|
|
20230705,114200,1112627675,3205,3210,3210,3205,92
|
|
20230705,114100,1112332755,3210,3215,3215,3210,501
|
|
20230705,114000,1110724540,3215,3205,3215,3205,1702
|
|
20230705,113900,1105261940,3205,3205,3205,3205,170
|
|
20230705,113800,1104717090,3205,3205,3205,3205,164
|
|
20230705,113700,1104191470,3205,3205,3205,3205,1267
|
|
20230705,113600,1100130735,3210,3210,3210,3210,1122
|
|
20230705,113500,1096529115,3210,3210,3210,3210,88
|
|
20230705,113400,1096246635,3210,3210,3210,3210,102
|
|
20230705,113300,1095919215,3210,3215,3215,3210,836
|
|
20230705,113200,1093235385,3215,3210,3215,3210,26
|
|
20230705,113100,1093151910,3215,3215,3220,3210,1203
|
|
20230705,113000,1089284430,3215,3215,3215,3210,233
|
|
20230705,112900,1088535445,3215,3210,3215,3210,25
|
|
20230705,112800,1088455185,3210,3205,3210,3205,671
|
|
20230705,112700,1086301675,3205,3210,3210,3205,1731
|
|
20230705,112600,1080753730,3210,3210,3210,3210,1645
|
|
20230705,112500,1075473280,3210,3210,3210,3210,127
|
|
20230705,112400,1075065610,3210,3205,3210,3205,853
|
|
20230705,112300,1072327890,3205,3205,3205,3205,75
|
|
20230705,112200,1072087515,3205,3205,3205,3205,99
|
|
20230705,112100,1071770220,3205,3205,3205,3205,435
|
|
20230705,112000,1070376045,3205,3205,3210,3205,453
|
|
20230705,111900,1068922175,3210,3210,3210,3205,785
|
|
20230705,111800,1066404230,3210,3210,3210,3210,1258
|
|
20230705,111700,1062366050,3215,3215,3215,3205,91
|
|
20230705,111600,1062074265,3215,3215,3215,3210,733
|
|
20230705,111500,1059721150,3210,3210,3210,3210,124
|
|
20230705,111400,1059323110,3210,3210,3215,3210,228
|
|
20230705,111300,1058590880,3210,3205,3210,3205,299
|
|
20230705,111200,1057631295,3205,3210,3210,3205,265
|
|
20230705,111100,1056781820,3210,3205,3210,3205,38
|
|
20230705,111000,1056659950,3205,3210,3210,3200,12052
|
|
20230705,110900,1018058125,3210,3210,3210,3205,2725
|
|
20230705,110800,1009310990,3210,3205,3210,3205,432
|
|
20230705,110700,1007926380,3205,3205,3205,3205,570
|
|
20230705,110600,1006099530,3205,3205,3205,3200,1202
|
|
20230705,110500,1002247230,3205,3200,3205,3200,2393
|
|
20230705,110400,994582860,3205,3205,3205,3205,12
|
|
20230705,110300,994544400,3200,3205,3205,3200,375
|
|
20230705,110200,993342980,3205,3210,3210,3205,8564
|
|
20230705,110100,965894925,3210,3205,3210,3205,1024
|
|
20230705,110000,962612995,3210,3205,3210,3205,224
|
|
20230705,105900,961894765,3205,3210,3210,3205,28
|
|
20230705,105800,961805015,3205,3210,3210,3205,4175
|
|
20230705,105700,948404090,3205,3205,3205,3205,23
|
|
20230705,105600,948330375,3205,3210,3210,3205,489
|
|
20230705,105500,946763080,3210,3215,3215,3210,706
|
|
20230705,105400,944496790,3215,3210,3215,3205,804
|
|
20230705,105300,941919440,3210,3210,3210,3205,790
|
|
20230705,105200,939383855,3210,3210,3210,3210,741
|
|
20230705,105100,937005245,3210,3210,3210,3205,549
|
|
20230705,105000,935243660,3210,3215,3220,3210,7938
|
|
20230705,104900,909762020,3215,3210,3220,3210,195
|
|
20230705,104800,909135370,3210,3225,3225,3210,2293
|
|
20230705,104700,901765675,3220,3220,3225,3220,1047
|
|
20230705,104600,898389665,3215,3220,3220,3215,205
|
|
20230705,104500,897729965,3220,3215,3220,3215,1309
|
|
20230705,104400,893521525,3215,3215,3220,3215,91
|
|
20230705,104300,893228955,3215,3220,3220,3215,71
|
|
20230705,104200,893000675,3225,3210,3225,3210,4468
|
|
20230705,104100,878623855,3215,3210,3215,3210,222
|
|
20230705,104000,877910625,3210,3210,3210,3210,52
|
|
20230705,103900,877743705,3210,3215,3215,3210,313
|
|
20230705,103800,876737840,3215,3210,3215,3210,118
|
|
20230705,103700,876358735,3210,3220,3220,3210,141
|
|
20230705,103600,875906115,3210,3215,3215,3210,177
|
|
20230705,103500,875337780,3210,3210,3210,3210,2232
|
|
20230705,103400,868173060,3210,3210,3210,3205,3024
|
|
20230705,103300,858466130,3210,3210,3210,3205,922
|
|
20230705,103200,855506620,3205,3220,3220,3205,3899
|
|
20230705,103100,842983690,3220,3205,3220,3205,2005
|
|
20230705,103000,836547820,3205,3205,3205,3205,235
|
|
20230705,102900,835794645,3205,3205,3205,3205,80
|
|
20230705,102800,835538245,3205,3205,3205,3205,180
|
|
20230705,102700,834961345,3205,3200,3205,3200,466
|
|
20230705,102600,833468640,3200,3200,3205,3200,1134
|
|
20230705,102500,829839835,3205,3200,3205,3200,3069
|
|
20230705,102400,820010335,3200,3205,3205,3200,578
|
|
20230705,102300,818158235,3200,3205,3205,3200,4090
|
|
20230705,102200,805065690,3205,3205,3205,3200,1437
|
|
20230705,102100,800463280,3205,3205,3205,3200,1011
|
|
20230705,102000,797226960,3200,3205,3205,3200,2809
|
|
20230705,101900,788233330,3205,3205,3205,3205,5589
|
|
20230705,101800,770320585,3205,3205,3210,3205,2023
|
|
20230705,101700,763836345,3205,3205,3210,3205,935
|
|
20230705,101600,760836860,3205,3210,3210,3205,224
|
|
20230705,101500,760118645,3210,3210,3210,3205,8330
|
|
20230705,101400,733406695,3210,3210,3210,3210,2376
|
|
20230705,101300,725779735,3210,3210,3215,3210,5906
|
|
20230705,101200,706808930,3215,3215,3215,3215,5003
|
|
20230705,101100,690724285,3210,3210,3215,3210,5614
|
|
20230705,101000,672693315,3215,3210,3215,3210,580
|
|
20230705,100900,670831250,3210,3210,3210,3210,1345
|
|
20230705,100800,666513800,3210,3215,3215,3210,59
|
|
20230705,100700,666324225,3215,3210,3215,3210,715
|
|
20230705,100600,664029070,3215,3215,3220,3215,11745
|
|
20230705,100500,626268565,3220,3220,3220,3220,945
|
|
20230705,100400,623225665,3220,3220,3220,3220,3405
|
|
20230705,100300,612261565,3220,3220,3225,3220,6092
|
|
20230705,100200,592643630,3220,3220,3225,3220,93
|
|
20230705,100100,592344160,3220,3225,3230,3220,736
|
|
20230705,100000,589973560,3225,3235,3235,3225,2806
|
|
20230705,095900,580909780,3225,3235,3235,3225,3392
|
|
20230705,095800,569960630,3235,3225,3235,3225,396
|
|
20230705,095700,568680175,3225,3230,3235,3225,2409
|
|
20230705,095600,560899520,3230,3230,3235,3230,815
|
|
20230705,095500,558264195,3230,3230,3235,3230,585
|
|
20230705,095400,556373265,3235,3230,3235,3230,3293
|
|
20230705,095300,545735495,3230,3235,3235,3225,2231
|
|
20230705,095200,538528120,3230,3235,3235,3230,480
|
|
20230705,095100,536976230,3235,3235,3235,3230,501
|
|
20230705,095000,535355610,3230,3230,3235,3230,565
|
|
20230705,094900,533528740,3230,3230,3230,3230,198
|
|
20230705,094800,532889200,3230,3230,3235,3225,560
|
|
20230705,094700,531080710,3225,3230,3230,3220,2029
|
|
20230705,094600,524534765,3230,3230,3230,3225,1261
|
|
20230705,094500,520462270,3230,3235,3235,3225,1537
|
|
20230705,094400,515496465,3230,3230,3235,3230,2633
|
|
20230705,094300,506987915,3230,3230,3235,3225,1676
|
|
20230705,094200,501571145,3230,3235,3235,3225,2453
|
|
20230705,094100,493638650,3235,3225,3235,3225,9515
|
|
20230705,094000,462931345,3225,3225,3225,3220,1550
|
|
20230705,093900,457932705,3220,3215,3220,3210,9063
|
|
20230705,093800,428815065,3215,3220,3220,3215,4592
|
|
20230705,093700,414048215,3220,3220,3220,3215,749
|
|
20230705,093600,411637885,3220,3220,3225,3215,4624
|
|
20230705,093500,396765985,3225,3220,3225,3220,773
|
|
20230705,093400,394275515,3215,3220,3220,3215,1576
|
|
20230705,093300,389201250,3215,3215,3220,3210,2757
|
|
20230705,093200,380325545,3215,3210,3215,3210,378
|
|
20230705,093100,379110665,3215,3215,3215,3210,3495
|
|
20230705,093000,367874635,3215,3210,3215,3210,471
|
|
20230705,092900,366361320,3215,3215,3215,3210,1329
|
|
20230705,092800,362092200,3215,3215,3215,3210,2709
|
|
20230705,092700,353382875,3215,3210,3215,3205,11475
|
|
20230705,092600,316546400,3210,3205,3210,3205,3192
|
|
20230705,092500,306314640,3205,3205,3210,3205,2106
|
|
20230705,092400,299562735,3200,3205,3205,3200,5903
|
|
20230705,092300,280645955,3205,3205,3205,3200,793
|
|
20230705,092200,278104505,3205,3210,3210,3200,4933
|
|
20230705,092100,262307890,3210,3210,3210,3205,2303
|
|
20230705,092000,254925260,3210,3210,3210,3210,282
|
|
20230705,091900,254020040,3205,3220,3220,3205,13907
|
|
20230705,091800,209425880,3220,3220,3220,3210,11302
|
|
20230705,091700,173113925,3220,3220,3220,3215,4064
|
|
20230705,091600,160035345,3220,3220,3220,3220,1484
|
|
20230705,091500,155256865,3220,3220,3220,3220,1686
|
|
20230705,091400,149827945,3220,3220,3220,3220,1865
|
|
20230705,091300,143822645,3220,3220,3230,3220,3854
|
|
20230705,091200,131410365,3220,3220,3220,3220,3067
|
|
20230705,091100,121534625,3215,3220,3220,3215,2253
|
|
20230705,091000,114286965,3215,3215,3220,3215,73
|
|
20230705,090900,114052245,3215,3215,3215,3215,4736
|
|
20230705,090800,98826005,3215,3215,3215,3210,2355
|
|
20230705,090700,91258930,3215,3220,3220,3210,1922
|
|
20230705,090600,85084515,3210,3205,3210,3205,3832
|
|
20230705,090500,72783930,3205,3205,3205,3205,392
|
|
20230705,090400,71527570,3200,3205,3205,3200,4381
|
|
20230705,090300,57491980,3210,3205,3210,3205,689
|
|
20230705,090200,55283485,3205,3220,3220,3200,5609
|
|
20230705,090100,37316210,3205,3230,3230,3205,5797
|
|
20230705,090000,18726125,3235,3235,3235,3215,5799
|