651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194800,4568253205,3170,3170,3170,3170,11650
|
|
20230706,194700,4568253205,3170,3170,3170,3170,0
|
|
20230706,194600,4568253205,3170,3170,3170,3170,0
|
|
20230706,194500,4568253205,3170,3170,3170,3170,0
|
|
20230706,194400,4568253205,3170,3170,3170,3170,0
|
|
20230706,194300,4568253205,3170,3170,3170,3170,0
|
|
20230706,194200,4568253205,3170,3170,3170,3170,0
|
|
20230706,194100,4568253205,3170,3170,3170,3170,0
|
|
20230706,194000,4568253205,3170,3170,3170,3170,0
|
|
20230706,193900,4568253205,3170,3170,3170,3170,0
|
|
20230706,193800,4568253205,3170,3170,3170,3170,0
|
|
20230706,193700,4568253205,3170,3170,3170,3170,0
|
|
20230706,193600,4568253205,3170,3170,3170,3170,0
|
|
20230706,193500,4568253205,3170,3170,3170,3170,0
|
|
20230706,193400,4568253205,3170,3170,3170,3170,0
|
|
20230706,193300,4568253205,3170,3170,3170,3170,0
|
|
20230706,193200,4568253205,3170,3170,3170,3170,0
|
|
20230706,193100,4568253205,3170,3170,3170,3170,0
|
|
20230706,193000,4568253205,3170,3170,3170,3170,0
|
|
20230706,192900,4568253205,3170,3170,3170,3170,0
|
|
20230706,192800,4568253205,3170,3170,3170,3170,0
|
|
20230706,192700,4568253205,3170,3170,3170,3170,0
|
|
20230706,192600,4568253205,3170,3170,3170,3170,0
|
|
20230706,192500,4568253205,3170,3170,3170,3170,0
|
|
20230706,192400,4568253205,3170,3170,3170,3170,0
|
|
20230706,192300,4568253205,3170,3170,3170,3170,0
|
|
20230706,192200,4568253205,3170,3170,3170,3170,0
|
|
20230706,192100,4568253205,3170,3170,3170,3170,0
|
|
20230706,192000,4568253205,3170,3170,3170,3170,0
|
|
20230706,191900,4568253205,3170,3170,3170,3170,0
|
|
20230706,191800,4568253205,3170,3170,3170,3170,11650
|
|
20230706,191700,4568253205,3170,3170,3170,3170,0
|
|
20230706,191600,4568253205,3170,3170,3170,3170,0
|
|
20230706,191500,4568253205,3170,3170,3170,3170,0
|
|
20230706,191400,4568253205,3170,3170,3170,3170,0
|
|
20230706,191300,4568253205,3170,3170,3170,3170,0
|
|
20230706,191200,4568253205,3170,3170,3170,3170,0
|
|
20230706,191100,4568253205,3170,3170,3170,3170,0
|
|
20230706,191000,4568253205,3170,3170,3170,3170,0
|
|
20230706,190900,4568253205,3170,3170,3170,3170,0
|
|
20230706,190800,4568253205,3170,3170,3170,3170,0
|
|
20230706,190700,4568253205,3170,3170,3170,3170,0
|
|
20230706,190600,4568253205,3170,3170,3170,3170,0
|
|
20230706,190500,4568253205,3170,3170,3170,3170,0
|
|
20230706,190400,4568253205,3170,3170,3170,3170,0
|
|
20230706,190300,4568253205,3170,3170,3170,3170,0
|
|
20230706,190200,4568253205,3170,3170,3170,3170,0
|
|
20230706,190100,4568253205,3170,3170,3170,3170,0
|
|
20230706,190000,4568253205,3170,3170,3170,3170,0
|
|
20230706,185900,4568253205,3170,3170,3170,3170,0
|
|
20230706,185800,4568253205,3170,3170,3170,3170,0
|
|
20230706,185700,4568253205,3170,3170,3170,3170,0
|
|
20230706,185600,4568253205,3170,3170,3170,3170,0
|
|
20230706,185500,4568253205,3170,3170,3170,3170,0
|
|
20230706,185400,4568253205,3170,3170,3170,3170,0
|
|
20230706,185300,4568253205,3170,3170,3170,3170,0
|
|
20230706,185200,4568253205,3170,3170,3170,3170,0
|
|
20230706,185100,4568253205,3170,3170,3170,3170,0
|
|
20230706,185000,4568253205,3170,3170,3170,3170,0
|
|
20230706,184900,4568253205,3170,3170,3170,3170,0
|
|
20230706,184800,4568253205,3170,3170,3170,3170,11650
|
|
20230706,184700,4568253205,3170,3170,3170,3170,0
|
|
20230706,184600,4568253205,3170,3170,3170,3170,0
|
|
20230706,184500,4568253205,3170,3170,3170,3170,0
|
|
20230706,184400,4568253205,3170,3170,3170,3170,0
|
|
20230706,184300,4568253205,3170,3170,3170,3170,0
|
|
20230706,184200,4568253205,3170,3170,3170,3170,0
|
|
20230706,184100,4568253205,3170,3170,3170,3170,0
|
|
20230706,184000,4568253205,3170,3170,3170,3170,0
|
|
20230706,183900,4568253205,3170,3170,3170,3170,0
|
|
20230706,183800,4568253205,3170,3170,3170,3170,0
|
|
20230706,183700,4568253205,3170,3170,3170,3170,0
|
|
20230706,183600,4568253205,3170,3170,3170,3170,0
|
|
20230706,183500,4568253205,3170,3170,3170,3170,0
|
|
20230706,183400,4568253205,3170,3170,3170,3170,0
|
|
20230706,183300,4568253205,3170,3170,3170,3170,0
|
|
20230706,183200,4568253205,3170,3170,3170,3170,0
|
|
20230706,183100,4568253205,3170,3170,3170,3170,0
|
|
20230706,183000,4568253205,3170,3170,3170,3170,0
|
|
20230706,182900,4568253205,3170,3170,3170,3170,0
|
|
20230706,182800,4568253205,3170,3170,3170,3170,0
|
|
20230706,182700,4568253205,3170,3170,3170,3170,0
|
|
20230706,182600,4568253205,3170,3170,3170,3170,0
|
|
20230706,182500,4568253205,3170,3170,3170,3170,0
|
|
20230706,182400,4568253205,3170,3170,3170,3170,0
|
|
20230706,182300,4568253205,3170,3170,3170,3170,0
|
|
20230706,182200,4568253205,3170,3170,3170,3170,0
|
|
20230706,182100,4568253205,3170,3170,3170,3170,0
|
|
20230706,182000,4568253205,3170,3170,3170,3170,0
|
|
20230706,181900,4568253205,3170,3170,3170,3170,0
|
|
20230706,181800,4568253205,3170,3170,3170,3170,11650
|
|
20230706,181700,4568253205,3170,3170,3170,3170,0
|
|
20230706,181600,4568253205,3170,3170,3170,3170,0
|
|
20230706,181500,4568253205,3170,3170,3170,3170,0
|
|
20230706,181400,4568253205,3170,3170,3170,3170,0
|
|
20230706,181300,4568253205,3170,3170,3170,3170,0
|
|
20230706,181200,4568253205,3170,3170,3170,3170,0
|
|
20230706,181100,4568253205,3170,3170,3170,3170,0
|
|
20230706,181000,4568253205,3170,3170,3170,3170,0
|
|
20230706,180900,4568253205,3170,3170,3170,3170,0
|
|
20230706,180800,4568253205,3170,3170,3170,3170,0
|
|
20230706,180700,4568253205,3170,3170,3170,3170,0
|
|
20230706,180600,4568253205,3170,3170,3170,3170,0
|
|
20230706,180500,4568253205,3170,3170,3170,3170,0
|
|
20230706,180400,4568253205,3170,3170,3170,3170,0
|
|
20230706,180300,4568253205,3170,3170,3170,3170,0
|
|
20230706,180200,4568253205,3170,3170,3170,3170,0
|
|
20230706,180100,4568253205,3170,3170,3170,3170,0
|
|
20230706,180000,4568253205,3170,3170,3170,3170,0
|
|
20230706,175900,4568253205,3170,3170,3170,3170,0
|
|
20230706,175800,4568253205,3170,3170,3170,3170,0
|
|
20230706,175700,4568253205,3170,3170,3170,3170,0
|
|
20230706,175600,4568253205,3170,3170,3170,3170,0
|
|
20230706,175500,4568253205,3170,3170,3170,3170,0
|
|
20230706,175400,4568253205,3170,3170,3170,3170,0
|
|
20230706,175300,4568253205,3170,3170,3170,3170,0
|
|
20230706,175200,4568253205,3170,3170,3170,3170,0
|
|
20230706,175100,4568253205,3170,3170,3170,3170,0
|
|
20230706,175000,4568253205,3170,3170,3170,3170,0
|
|
20230706,174900,4568253205,3170,3170,3170,3170,0
|
|
20230706,174800,4568253205,3170,3170,3170,3170,11650
|
|
20230706,174700,4568253205,3170,3170,3170,3170,0
|
|
20230706,174600,4568253205,3170,3170,3170,3170,0
|
|
20230706,174500,4568253205,3170,3170,3170,3170,0
|
|
20230706,174400,4568253205,3170,3170,3170,3170,0
|
|
20230706,174300,4568253205,3170,3170,3170,3170,0
|
|
20230706,174200,4568253205,3170,3170,3170,3170,0
|
|
20230706,174100,4568253205,3170,3170,3170,3170,0
|
|
20230706,174000,4568253205,3170,3170,3170,3170,0
|
|
20230706,173900,4568253205,3170,3170,3170,3170,0
|
|
20230706,173800,4568253205,3170,3170,3170,3170,0
|
|
20230706,173700,4568253205,3170,3170,3170,3170,0
|
|
20230706,173600,4568253205,3170,3170,3170,3170,0
|
|
20230706,173500,4568253205,3170,3170,3170,3170,0
|
|
20230706,173400,4568253205,3170,3170,3170,3170,0
|
|
20230706,173300,4568253205,3170,3170,3170,3170,0
|
|
20230706,173200,4568253205,3170,3170,3170,3170,0
|
|
20230706,173100,4568253205,3170,3170,3170,3170,0
|
|
20230706,173000,4568253205,3170,3170,3170,3170,0
|
|
20230706,172900,4568253205,3170,3170,3170,3170,0
|
|
20230706,172800,4568253205,3170,3170,3170,3170,0
|
|
20230706,172700,4568253205,3170,3170,3170,3170,0
|
|
20230706,172600,4568253205,3170,3170,3170,3170,0
|
|
20230706,172500,4568253205,3170,3170,3170,3170,0
|
|
20230706,172400,4568253205,3170,3170,3170,3170,0
|
|
20230706,172300,4568253205,3170,3170,3170,3170,0
|
|
20230706,172200,4568253205,3170,3170,3170,3170,0
|
|
20230706,172100,4568253205,3170,3170,3170,3170,0
|
|
20230706,172000,4568253205,3170,3170,3170,3170,0
|
|
20230706,171900,4568253205,3170,3170,3170,3170,0
|
|
20230706,171800,4568253205,3170,3170,3170,3170,11650
|
|
20230706,171700,4568253205,3170,3170,3170,3170,0
|
|
20230706,171600,4568253205,3170,3170,3170,3170,0
|
|
20230706,171500,4568253205,3170,3170,3170,3170,0
|
|
20230706,171400,4568253205,3170,3170,3170,3170,0
|
|
20230706,171300,4568253205,3170,3170,3170,3170,0
|
|
20230706,171200,4568253205,3170,3170,3170,3170,0
|
|
20230706,171100,4568253205,3170,3170,3170,3170,0
|
|
20230706,171000,4568253205,3170,3170,3170,3170,0
|
|
20230706,170900,4568253205,3170,3170,3170,3170,0
|
|
20230706,170800,4568253205,3170,3170,3170,3170,0
|
|
20230706,170700,4568253205,3170,3170,3170,3170,0
|
|
20230706,170600,4568253205,3170,3170,3170,3170,0
|
|
20230706,170500,4568253205,3170,3170,3170,3170,0
|
|
20230706,170400,4568253205,3170,3170,3170,3170,0
|
|
20230706,170300,4568253205,3170,3170,3170,3170,0
|
|
20230706,170200,4568253205,3170,3170,3170,3170,0
|
|
20230706,170100,4568253205,3170,3170,3170,3170,0
|
|
20230706,170000,4568253205,3170,3170,3170,3170,0
|
|
20230706,165900,4568253205,3170,3170,3170,3170,0
|
|
20230706,165800,4568253205,3170,3170,3170,3170,0
|
|
20230706,165700,4568253205,3170,3170,3170,3170,0
|
|
20230706,165600,4568253205,3170,3170,3170,3170,0
|
|
20230706,165500,4568253205,3170,3170,3170,3170,0
|
|
20230706,165400,4568253205,3170,3170,3170,3170,0
|
|
20230706,165300,4568253205,3170,3170,3170,3170,0
|
|
20230706,165200,4568253205,3170,3170,3170,3170,0
|
|
20230706,165100,4568253205,3170,3170,3170,3170,0
|
|
20230706,165000,4568253205,3170,3170,3170,3170,0
|
|
20230706,164900,4568253205,3170,3170,3170,3170,0
|
|
20230706,164800,4568253205,3170,3170,3170,3170,11650
|
|
20230706,164700,4568253205,3170,3170,3170,3170,0
|
|
20230706,164600,4568253205,3170,3170,3170,3170,0
|
|
20230706,164500,4568253205,3170,3170,3170,3170,0
|
|
20230706,164400,4568253205,3170,3170,3170,3170,0
|
|
20230706,164300,4568253205,3170,3170,3170,3170,0
|
|
20230706,164200,4568253205,3170,3170,3170,3170,0
|
|
20230706,164100,4568253205,3170,3170,3170,3170,0
|
|
20230706,164000,4568253205,3170,3170,3170,3170,0
|
|
20230706,163900,4568253205,3170,3170,3170,3170,0
|
|
20230706,163800,4568253205,3170,3170,3170,3170,0
|
|
20230706,163700,4568253205,3170,3170,3170,3170,0
|
|
20230706,163600,4568253205,3170,3170,3170,3170,0
|
|
20230706,163500,4568253205,3170,3170,3170,3170,0
|
|
20230706,163400,4568253205,3170,3170,3170,3170,0
|
|
20230706,163300,4568253205,3170,3170,3170,3170,0
|
|
20230706,163200,4568253205,3170,3170,3170,3170,0
|
|
20230706,163100,4568253205,3170,3170,3170,3170,0
|
|
20230706,163000,4568253205,3170,3170,3170,3170,0
|
|
20230706,162900,4568253205,3170,3170,3170,3170,0
|
|
20230706,162800,4568253205,3170,3170,3170,3170,0
|
|
20230706,162700,4568253205,3170,3170,3170,3170,0
|
|
20230706,162600,4568253205,3170,3170,3170,3170,0
|
|
20230706,162500,4568253205,3170,3170,3170,3170,0
|
|
20230706,162400,4568253205,3170,3170,3170,3170,0
|
|
20230706,162300,4568253205,3170,3170,3170,3170,0
|
|
20230706,162200,4568253205,3170,3170,3170,3170,0
|
|
20230706,162100,4568253205,3170,3170,3170,3170,0
|
|
20230706,162000,4568253205,3170,3170,3170,3170,0
|
|
20230706,161900,4568253205,3170,3170,3170,3170,0
|
|
20230706,161800,4568253205,3170,3170,3170,3170,11650
|
|
20230706,161700,4568253205,3170,3170,3170,3170,0
|
|
20230706,161600,4568253205,3170,3170,3170,3170,0
|
|
20230706,161500,4568253205,3170,3170,3170,3170,0
|
|
20230706,161400,4568253205,3170,3170,3170,3170,0
|
|
20230706,161300,4568253205,3170,3170,3170,3170,0
|
|
20230706,161200,4568253205,3170,3170,3170,3170,0
|
|
20230706,161100,4568253205,3170,3170,3170,3170,0
|
|
20230706,161000,4568253205,3170,3170,3170,3170,0
|
|
20230706,160900,4568253205,3170,3170,3170,3170,0
|
|
20230706,160800,4568253205,3170,3170,3170,3170,0
|
|
20230706,160700,4568253205,3170,3170,3170,3170,0
|
|
20230706,160600,4568253205,3170,3170,3170,3170,0
|
|
20230706,160500,4568253205,3170,3170,3170,3170,0
|
|
20230706,160400,4568253205,3170,3170,3170,3170,0
|
|
20230706,160300,4568253205,3170,3170,3170,3170,0
|
|
20230706,160200,4568253205,3170,3170,3170,3170,0
|
|
20230706,160100,4568253205,3170,3170,3170,3170,0
|
|
20230706,160000,4568253205,3170,3170,3170,3170,0
|
|
20230706,155900,4568253205,3170,3170,3170,3170,0
|
|
20230706,155800,4568253205,3170,3170,3170,3170,0
|
|
20230706,155700,4568253205,3170,3170,3170,3170,0
|
|
20230706,155600,4568253205,3170,3170,3170,3170,0
|
|
20230706,155500,4568253205,3170,3170,3170,3170,0
|
|
20230706,155400,4568253205,3170,3170,3170,3170,0
|
|
20230706,155300,4568253205,3170,3170,3170,3170,0
|
|
20230706,155200,4568253205,3170,3170,3170,3170,0
|
|
20230706,155100,4568253205,3170,3170,3170,3170,0
|
|
20230706,155000,4568253205,3170,3170,3170,3170,0
|
|
20230706,154900,4568253205,3170,3170,3170,3170,0
|
|
20230706,154800,4568253205,3170,3170,3170,3170,11650
|
|
20230706,154700,4568253205,3170,3170,3170,3170,0
|
|
20230706,154600,4568253205,3170,3170,3170,3170,0
|
|
20230706,154500,4568253205,3170,3170,3170,3170,0
|
|
20230706,154400,4568253205,3170,3170,3170,3170,0
|
|
20230706,154300,4568253205,3170,3170,3170,3170,0
|
|
20230706,154200,4568253205,3170,3170,3170,3170,0
|
|
20230706,154100,4568253205,3170,3170,3170,3170,0
|
|
20230706,154000,4568253205,3170,3170,3170,3170,0
|
|
20230706,153900,4568253205,3170,3170,3170,3170,0
|
|
20230706,153800,4568253205,3170,3170,3170,3170,0
|
|
20230706,153700,4568253205,3170,3170,3170,3170,0
|
|
20230706,153600,4568253205,3170,3170,3170,3170,0
|
|
20230706,153500,4568253205,3170,3170,3170,3170,0
|
|
20230706,153400,4568253205,3170,3170,3170,3170,0
|
|
20230706,153300,4568253205,3170,3170,3170,3170,0
|
|
20230706,153200,4568253205,3170,3170,3170,3170,0
|
|
20230706,153100,4568253205,3170,3170,3170,3170,0
|
|
20230706,153000,4568253205,3170,3170,3170,3170,11650
|
|
20230706,152900,4531322705,3125,3125,3125,3125,0
|
|
20230706,152800,4531322705,3125,3125,3125,3125,0
|
|
20230706,152700,4531322705,3125,3125,3125,3125,0
|
|
20230706,152600,4531322705,3125,3125,3125,3125,0
|
|
20230706,152500,4531322705,3125,3125,3125,3125,0
|
|
20230706,152400,4531322705,3125,3125,3125,3125,0
|
|
20230706,152300,4531322705,3125,3125,3125,3125,0
|
|
20230706,152200,4531322705,3125,3125,3125,3125,0
|
|
20230706,152100,4531322705,3125,3125,3125,3125,0
|
|
20230706,152000,4531322705,3125,3125,3125,3125,0
|
|
20230706,151900,4531322705,3125,3130,3135,3125,2574
|
|
20230706,151800,4523268470,3130,3135,3135,3125,5505
|
|
20230706,151700,4506046600,3130,3135,3135,3130,1930
|
|
20230706,151600,4500004020,3130,3130,3130,3125,2805
|
|
20230706,151500,4491229470,3130,3130,3130,3125,2635
|
|
20230706,151400,4482987400,3135,3140,3140,3130,2342
|
|
20230706,151300,4475649290,3140,3140,3140,3135,4206
|
|
20230706,151200,4462456565,3140,3135,3140,3135,6691
|
|
20230706,151100,4441475425,3140,3140,3140,3135,8912
|
|
20230706,151000,4413526295,3140,3145,3145,3140,2613
|
|
20230706,150900,4405317905,3145,3145,3145,3145,947
|
|
20230706,150800,4402339590,3145,3140,3145,3140,1492
|
|
20230706,150700,4397648930,3140,3140,3145,3140,1921
|
|
20230706,150600,4391615275,3135,3140,3140,3135,2154
|
|
20230706,150500,4384861220,3135,3135,3135,3130,2293
|
|
20230706,150400,4377682155,3135,3130,3135,3120,6553
|
|
20230706,150300,4357194565,3130,3130,3130,3130,2834
|
|
20230706,150200,4348324145,3135,3135,3135,3135,1445
|
|
20230706,150100,4343794070,3135,3125,3135,3125,4428
|
|
20230706,150000,4329956560,3125,3125,3130,3125,2677
|
|
20230706,145900,4321589930,3125,3130,3135,3125,2010
|
|
20230706,145800,4315297875,3135,3140,3140,3135,1682
|
|
20230706,145700,4310021725,3140,3135,3140,3135,2319
|
|
20230706,145600,4302751640,3130,3135,3135,3125,3734
|
|
20230706,145500,4291065025,3130,3135,3135,3130,4041
|
|
20230706,145400,4278413500,3125,3125,3140,3125,2398
|
|
20230706,145300,4270916955,3130,3135,3140,3130,3718
|
|
20230706,145200,4259265445,3135,3140,3140,3130,3307
|
|
20230706,145100,4248904960,3130,3140,3140,3130,10859
|
|
20230706,145000,4214888850,3140,3135,3140,3135,2757
|
|
20230706,144900,4206243120,3135,3140,3145,3135,1709
|
|
20230706,144800,4200874640,3145,3145,3145,3140,2552
|
|
20230706,144700,4192858345,3145,3145,3145,3140,3726
|
|
20230706,144600,4181152685,3140,3145,3145,3140,3741
|
|
20230706,144500,4169397810,3145,3145,3150,3140,5477
|
|
20230706,144400,4152181715,3150,3145,3150,3145,828
|
|
20230706,144300,4149573760,3150,3140,3150,3140,3353
|
|
20230706,144200,4139022640,3145,3150,3150,3145,2766
|
|
20230706,144100,4130319340,3150,3140,3150,3140,3075
|
|
20230706,144000,4120644850,3140,3140,3145,3140,2355
|
|
20230706,143900,4113248420,3140,3135,3140,3130,2379
|
|
20230706,143800,4105788710,3145,3145,3145,3135,3029
|
|
20230706,143700,4096283325,3140,3135,3140,3135,2299
|
|
20230706,143600,4089074580,3145,3135,3145,3135,1966
|
|
20230706,143500,4082903020,3135,3135,3140,3135,2306
|
|
20230706,143400,4075671935,3145,3140,3145,3135,2740
|
|
20230706,143300,4067076110,3135,3140,3140,3135,3334
|
|
20230706,143200,4056617535,3140,3145,3145,3140,2550
|
|
20230706,143100,4048607630,3140,3140,3145,3140,2645
|
|
20230706,143000,4040301250,3145,3140,3145,3140,2644
|
|
20230706,142900,4031996355,3140,3140,3145,3140,2932
|
|
20230706,142800,4022785165,3145,3140,3145,3140,2531
|
|
20230706,142700,4014835015,3145,3145,3145,3140,851
|
|
20230706,142600,4012159310,3140,3140,3145,3140,2329
|
|
20230706,142500,4004845090,3145,3140,3145,3140,2513
|
|
20230706,142400,3996951340,3145,3145,3150,3145,777
|
|
20230706,142300,3994506325,3145,3145,3150,3145,4406
|
|
20230706,142200,3980646525,3145,3140,3145,3140,2224
|
|
20230706,142100,3973661535,3145,3145,3145,3140,3215
|
|
20230706,142000,3963550725,3150,3145,3150,3145,3296
|
|
20230706,141900,3953183085,3145,3145,3150,3145,4314
|
|
20230706,141800,3939611405,3145,3150,3150,3145,2522
|
|
20230706,141700,3931676730,3145,3145,3150,3145,2289
|
|
20230706,141600,3924476765,3150,3150,3150,3145,600
|
|
20230706,141500,3922587050,3145,3150,3150,3145,3756
|
|
20230706,141400,3910765650,3150,3145,3150,3145,14255
|
|
20230706,141300,3865863340,3150,3145,3150,3145,381
|
|
20230706,141200,3864663590,3150,3145,3150,3145,2995
|
|
20230706,141100,3855242950,3145,3140,3145,3140,234
|
|
20230706,141000,3854507920,3145,3145,3145,3140,186
|
|
20230706,140900,3853923735,3145,3145,3145,3145,1651
|
|
20230706,140800,3848731340,3145,3145,3145,3140,99
|
|
20230706,140700,3848420230,3140,3140,3145,3140,468
|
|
20230706,140600,3846950130,3140,3140,3145,3140,230
|
|
20230706,140500,3846227420,3145,3145,3145,3145,116
|
|
20230706,140400,3845862600,3145,3140,3145,3140,896
|
|
20230706,140300,3843046610,3145,3140,3145,3140,331
|
|
20230706,140200,3842006150,3145,3145,3145,3145,431
|
|
20230706,140100,3840650655,3145,3145,3145,3145,171
|
|
20230706,140000,3840112860,3145,3145,3145,3140,2249
|
|
20230706,135900,3833040040,3145,3145,3145,3140,1155
|
|
20230706,135800,3829407570,3145,3145,3145,3145,620
|
|
20230706,135700,3827457670,3145,3145,3150,3145,230
|
|
20230706,135600,3826734270,3145,3145,3150,3145,5027
|
|
20230706,135500,3810916060,3145,3145,3145,3145,38
|
|
20230706,135400,3810796550,3145,3145,3145,3140,225
|
|
20230706,135300,3810090020,3140,3145,3145,3140,989
|
|
20230706,135200,3806984510,3140,3145,3145,3140,50
|
|
20230706,135100,3806827505,3145,3140,3145,3140,854
|
|
20230706,135000,3804143445,3145,3145,3145,3140,272
|
|
20230706,134900,3803288795,3145,3145,3145,3145,5015
|
|
20230706,134800,3787516620,3145,3140,3145,3140,507
|
|
20230706,134700,3785923090,3140,3145,3145,3140,196
|
|
20230706,134600,3785307290,3145,3145,3145,3145,205
|
|
20230706,134500,3784662565,3145,3145,3145,3140,70
|
|
20230706,134400,3784442660,3145,3145,3145,3140,196
|
|
20230706,134300,3783827020,3145,3145,3145,3140,295
|
|
20230706,134200,3782900565,3145,3145,3145,3145,694
|
|
20230706,134100,3780717935,3145,3145,3145,3140,406
|
|
20230706,134000,3779441850,3145,3140,3145,3140,87
|
|
20230706,133900,3779168655,3140,3140,3145,3140,364
|
|
20230706,133800,3778025425,3140,3140,3140,3140,151
|
|
20230706,133700,3777551285,3145,3140,3145,3140,113
|
|
20230706,133600,3777196290,3140,3140,3145,3140,973
|
|
20230706,133500,3774137050,3145,3140,3145,3140,156
|
|
20230706,133400,3773647040,3140,3140,3145,3140,964
|
|
20230706,133300,3770620055,3140,3140,3145,3140,965
|
|
20230706,133200,3767589045,3145,3145,3145,3140,157
|
|
20230706,133100,3767095530,3145,3140,3145,3140,376
|
|
20230706,133000,3765914790,3140,3140,3145,3140,493
|
|
20230706,132900,3764366465,3145,3145,3145,3145,403
|
|
20230706,132800,3763099030,3145,3140,3145,3140,143
|
|
20230706,132700,3762649985,3140,3150,3150,3140,4937
|
|
20230706,132600,3747138660,3145,3145,3145,3145,42
|
|
20230706,132500,3747006570,3145,3145,3145,3145,1354
|
|
20230706,132400,3742748240,3145,3145,3150,3145,657
|
|
20230706,132300,3740681725,3145,3150,3150,3145,1833
|
|
20230706,132200,3734916930,3150,3145,3150,3145,119
|
|
20230706,132100,3734542525,3145,3145,3145,3145,1412
|
|
20230706,132000,3730101785,3145,3145,3150,3145,1457
|
|
20230706,131900,3725519485,3145,3145,3150,3145,251
|
|
20230706,131800,3724729700,3145,3150,3150,3145,277
|
|
20230706,131700,3723858120,3145,3150,3150,3145,379
|
|
20230706,131600,3722664665,3150,3150,3150,3145,187
|
|
20230706,131500,3722076000,3145,3145,3145,3145,143
|
|
20230706,131400,3721626265,3145,3145,3145,3145,149
|
|
20230706,131300,3721157660,3145,3145,3145,3145,0
|
|
20230706,131200,3721157660,3145,3145,3145,3145,525
|
|
20230706,131100,3719506535,3145,3145,3145,3145,102
|
|
20230706,131000,3719185745,3145,3145,3150,3145,333
|
|
20230706,130900,3718137230,3145,3145,3145,3145,5402
|
|
20230706,130800,3701147940,3145,3150,3150,3145,9484
|
|
20230706,130700,3671279010,3150,3155,3160,3150,7049
|
|
20230706,130600,3649069825,3155,3155,3155,3155,2180
|
|
20230706,130500,3642191925,3155,3155,3160,3155,7094
|
|
20230706,130400,3619808080,3160,3160,3160,3155,382
|
|
20230706,130300,3618601245,3160,3160,3160,3155,1834
|
|
20230706,130200,3612806725,3160,3155,3170,3155,2489
|
|
20230706,130100,3604931090,3155,3155,3160,3155,1382
|
|
20230706,130000,3600570850,3155,3160,3160,3155,509
|
|
20230706,125900,3598962945,3160,3155,3160,3155,1294
|
|
20230706,125800,3594874660,3155,3160,3165,3155,1228
|
|
20230706,125700,3590990810,3165,3160,3165,3160,364
|
|
20230706,125600,3589839145,3160,3160,3160,3155,952
|
|
20230706,125500,3586831075,3155,3160,3165,3155,1520
|
|
20230706,125400,3582027310,3165,3165,3165,3160,499
|
|
20230706,125300,3580448265,3165,3160,3165,3160,1871
|
|
20230706,125200,3574527855,3160,3155,3165,3155,3181
|
|
20230706,125100,3564481840,3160,3160,3165,3160,1108
|
|
20230706,125000,3560977700,3160,3165,3165,3160,3016
|
|
20230706,124900,3551442065,3165,3160,3165,3160,2965
|
|
20230706,124800,3542069585,3160,3165,3165,3160,300
|
|
20230706,124700,3541120220,3160,3155,3165,3155,2031
|
|
20230706,124600,3534702520,3160,3160,3160,3155,1098
|
|
20230706,124500,3531233345,3165,3160,3165,3160,974
|
|
20230706,124400,3528151365,3160,3165,3165,3155,1507
|
|
20230706,124300,3523389525,3160,3165,3165,3160,5496
|
|
20230706,124200,3506021595,3160,3160,3165,3160,1802
|
|
20230706,124100,3500325205,3165,3165,3165,3160,2575
|
|
20230706,124000,3492175615,3160,3160,3160,3160,2182
|
|
20230706,123900,3485280495,3160,3165,3165,3160,3429
|
|
20230706,123800,3474438030,3165,3170,3170,3160,837
|
|
20230706,123700,3471789025,3170,3165,3170,3165,826
|
|
20230706,123600,3469172495,3165,3170,3170,3160,2324
|
|
20230706,123500,3461820275,3165,3165,3165,3165,1318
|
|
20230706,123400,3457648805,3165,3165,3165,3160,1027
|
|
20230706,123300,3454398635,3160,3160,3165,3160,1342
|
|
20230706,123200,3450157810,3160,3160,3165,3160,547
|
|
20230706,123100,3448426925,3160,3165,3165,3160,2131
|
|
20230706,123000,3441692950,3165,3165,3165,3160,1998
|
|
20230706,122900,3435375475,3160,3165,3170,3160,5834
|
|
20230706,122800,3416909195,3165,3165,3170,3165,2322
|
|
20230706,122700,3409558975,3170,3165,3175,3165,2204
|
|
20230706,122600,3402578465,3165,3170,3170,3165,258
|
|
20230706,122500,3401761340,3170,3170,3175,3170,2930
|
|
20230706,122400,3392473205,3170,3175,3175,3170,1627
|
|
20230706,122300,3387307895,3170,3170,3175,3170,1326
|
|
20230706,122200,3383104390,3170,3165,3175,3165,853
|
|
20230706,122100,3380397000,3170,3175,3175,3170,675
|
|
20230706,122000,3378257180,3175,3175,3175,3170,1728
|
|
20230706,121900,3372776870,3170,3170,3175,3170,400
|
|
20230706,121800,3371507740,3170,3170,3175,3170,398
|
|
20230706,121700,3370245745,3160,3170,3175,3160,7519
|
|
20230706,121600,3346437645,3170,3175,3175,3170,135
|
|
20230706,121500,3346009690,3170,3175,3175,3170,2506
|
|
20230706,121400,3338053250,3165,3170,3170,3165,4537
|
|
20230706,121300,3323677225,3170,3170,3170,3165,1172
|
|
20230706,121200,3319963070,3170,3170,3170,3165,1543
|
|
20230706,121100,3315072010,3170,3180,3180,3170,1896
|
|
20230706,121000,3309060075,3180,3175,3180,3175,909
|
|
20230706,120900,3306171090,3175,3175,3180,3175,10026
|
|
20230706,120800,3274338050,3175,3185,3185,3175,7340
|
|
20230706,120700,3251000415,3185,3185,3185,3185,450
|
|
20230706,120600,3249567165,3180,3190,3190,3180,472
|
|
20230706,120500,3248063905,3190,3185,3190,3185,4615
|
|
20230706,120400,3233362575,3185,3185,3185,3185,1300
|
|
20230706,120300,3229222075,3185,3190,3190,3185,754
|
|
20230706,120200,3226817505,3190,3190,3195,3190,2692
|
|
20230706,120100,3218227270,3195,3205,3205,3195,1960
|
|
20230706,120000,3211963255,3195,3200,3205,3195,1863
|
|
20230706,115900,3206000275,3200,3205,3205,3200,180
|
|
20230706,115800,3205423380,3205,3200,3210,3200,3278
|
|
20230706,115700,3194918725,3200,3195,3210,3195,984
|
|
20230706,115600,3191769445,3200,3210,3210,3200,1174
|
|
20230706,115500,3188009745,3200,3205,3210,3195,2113
|
|
20230706,115400,3181242355,3210,3205,3210,3200,1247
|
|
20230706,115300,3177245140,3200,3210,3210,3200,697
|
|
20230706,115200,3175010180,3210,3210,3210,3200,2090
|
|
20230706,115100,3168314250,3200,3200,3210,3195,1574
|
|
20230706,115000,3163271310,3210,3195,3210,3195,1052
|
|
20230706,114900,3159904905,3195,3190,3195,3190,3560
|
|
20230706,114800,3148541360,3195,3195,3195,3190,1694
|
|
20230706,114700,3143129455,3195,3195,3195,3190,1211
|
|
20230706,114600,3139261225,3190,3195,3195,3190,1109
|
|
20230706,114500,3135718360,3195,3190,3205,3190,1992
|
|
20230706,114400,3129343290,3190,3190,3195,3190,2808
|
|
20230706,114300,3120374465,3195,3195,3195,3190,755
|
|
20230706,114200,3117962605,3195,3200,3205,3190,3852
|
|
20230706,114100,3105649565,3200,3195,3200,3195,1398
|
|
20230706,114000,3101176060,3195,3205,3205,3195,5637
|
|
20230706,113900,3083136445,3210,3205,3215,3200,1972
|
|
20230706,113800,3076816015,3205,3205,3210,3205,2367
|
|
20230706,113700,3069225425,3205,3200,3210,3200,1394
|
|
20230706,113600,3064761285,3200,3210,3220,3200,2861
|
|
20230706,113500,3055582365,3210,3210,3220,3205,1458
|
|
20230706,113400,3050899885,3210,3220,3220,3205,1002
|
|
20230706,113300,3047680770,3210,3205,3225,3205,2499
|
|
20230706,113200,3039662670,3225,3205,3225,3205,2012
|
|
20230706,113100,3033191700,3210,3205,3220,3205,1615
|
|
20230706,113000,3028005505,3210,3205,3220,3205,3094
|
|
20230706,112900,3018071535,3210,3210,3220,3210,1615
|
|
20230706,112800,3012882820,3210,3210,3210,3210,596
|
|
20230706,112700,3010969660,3220,3210,3220,3200,1239
|
|
20230706,112600,3006991870,3210,3210,3225,3210,1641
|
|
20230706,112500,3001715250,3210,3210,3210,3205,1085
|
|
20230706,112400,2998232685,3210,3210,3210,3200,2098
|
|
20230706,112300,2991500640,3210,3220,3225,3210,1447
|
|
20230706,112200,2986836040,3225,3205,3225,3205,1197
|
|
20230706,112100,2982978530,3215,3205,3215,3205,1125
|
|
20230706,112000,2979363375,3225,3215,3225,3200,3736
|
|
20230706,111900,2967374030,3195,3215,3215,3195,10961
|
|
20230706,111800,2932200385,3220,3220,3220,3215,2099
|
|
20230706,111700,2925443880,3220,3225,3225,3220,1669
|
|
20230706,111600,2920068375,3225,3220,3225,3220,1232
|
|
20230706,111500,2916100950,3215,3220,3220,3215,1235
|
|
20230706,111400,2912127620,3220,3225,3225,3215,2089
|
|
20230706,111300,2905399275,3220,3220,3220,3215,1190
|
|
20230706,111200,2901568025,3215,3210,3215,3210,2050
|
|
20230706,111100,2894977900,3210,3210,3215,3210,2446
|
|
20230706,111000,2887121700,3210,3210,3215,3210,1721
|
|
20230706,110900,2881593035,3210,3210,3215,3195,20340
|
|
20230706,110800,2816485125,3215,3220,3220,3205,4068
|
|
20230706,110700,2803419135,3220,3220,3220,3215,3076
|
|
20230706,110600,2793520435,3215,3220,3220,3215,1283
|
|
20230706,110500,2789393760,3220,3220,3220,3215,9449
|
|
20230706,110400,2759007790,3220,3215,3225,3215,4155
|
|
20230706,110300,2745638025,3215,3220,3225,3215,3511
|
|
20230706,110200,2734325330,3220,3220,3225,3220,1770
|
|
20230706,110100,2728617985,3220,3230,3235,3220,2957
|
|
20230706,110000,2719066005,3235,3235,3235,3235,1242
|
|
20230706,105900,2715048135,3235,3240,3240,3235,8436
|
|
20230706,105800,2687747195,3240,3240,3240,3235,5174
|
|
20230706,105700,2670991080,3240,3240,3245,3235,13778
|
|
20230706,105600,2626348990,3240,3240,3240,3235,10871
|
|
20230706,105500,2591127090,3240,3245,3245,3235,5890
|
|
20230706,105400,2572036490,3240,3240,3245,3240,19000
|
|
20230706,105300,2510473990,3240,3235,3240,3235,3256
|
|
20230706,105200,2499930345,3235,3230,3235,3230,5167
|
|
20230706,105100,2483222270,3235,3235,3235,3230,1824
|
|
20230706,105000,2477322320,3235,3235,3235,3230,2752
|
|
20230706,104900,2468419985,3235,3235,3240,3235,6640
|
|
20230706,104800,2446938565,3235,3240,3240,3235,4281
|
|
20230706,104700,2433080460,3240,3240,3240,3235,3461
|
|
20230706,104600,2421866970,3240,3235,3240,3230,6050
|
|
20230706,104500,2402290785,3235,3240,3240,3225,5622
|
|
20230706,104400,2384116490,3235,3230,3235,3225,17315
|
|
20230706,104300,2328131055,3230,3225,3230,3225,2156
|
|
20230706,104200,2321167325,3225,3220,3225,3215,2438
|
|
20230706,104100,2313312490,3220,3225,3225,3220,4718
|
|
20230706,104000,2298109410,3220,3220,3225,3220,5500
|
|
20230706,103900,2280391865,3220,3230,3230,3220,6050
|
|
20230706,103800,2260874995,3230,3235,3235,3225,3809
|
|
20230706,103700,2248571590,3235,3230,3240,3220,8364
|
|
20230706,103600,2221540845,3230,3235,3240,3225,5630
|
|
20230706,103500,2203352925,3235,3235,3240,3230,14689
|
|
20230706,103400,2155833020,3235,3235,3240,3230,6763
|
|
20230706,103300,2133956760,3235,3240,3240,3230,4889
|
|
20230706,103200,2118145170,3240,3240,3240,3230,4833
|
|
20230706,103100,2102510060,3240,3230,3240,3230,18645
|
|
20230706,103000,2042189465,3230,3230,3230,3225,5298
|
|
20230706,102900,2025077815,3225,3220,3225,3220,10104
|
|
20230706,102800,1992498785,3220,3220,3225,3220,2197
|
|
20230706,102700,1985421220,3220,3220,3225,3220,4161
|
|
20230706,102600,1972017605,3225,3230,3235,3225,5675
|
|
20230706,102500,1953691585,3235,3240,3240,3235,12882
|
|
20230706,102400,1912012275,3240,3245,3245,3230,14563
|
|
20230706,102300,1864870190,3240,3240,3245,3240,19484
|
|
20230706,102200,1801706950,3235,3235,3240,3230,12984
|
|
20230706,102100,1759698115,3235,3230,3235,3225,17366
|
|
20230706,102000,1703555710,3235,3235,3235,3225,4177
|
|
20230706,101900,1690067090,3235,3215,3235,3215,24693
|
|
20230706,101800,1610412210,3220,3220,3225,3220,15028
|
|
20230706,101700,1561990475,3215,3215,3220,3210,3957
|
|
20230706,101600,1549269055,3215,3215,3215,3210,1852
|
|
20230706,101500,1543318300,3215,3205,3215,3205,4284
|
|
20230706,101400,1529576175,3205,3205,3210,3200,4215
|
|
20230706,101300,1516066970,3205,3200,3210,3200,14612
|
|
20230706,101200,1469301435,3195,3200,3200,3195,2223
|
|
20230706,101100,1462191850,3200,3195,3200,3195,1134
|
|
20230706,101000,1458563205,3200,3200,3200,3195,5455
|
|
20230706,100900,1441125870,3195,3200,3200,3195,2012
|
|
20230706,100800,1434690175,3200,3195,3200,3195,1224
|
|
20230706,100700,1430776545,3190,3195,3195,3190,7130
|
|
20230706,100600,1407996440,3190,3195,3200,3190,1327
|
|
20230706,100500,1403756020,3195,3195,3200,3190,6976
|
|
20230706,100400,1381475165,3200,3200,3210,3200,2478
|
|
20230706,100300,1373538060,3200,3195,3200,3195,1756
|
|
20230706,100200,1367921120,3195,3200,3200,3195,2964
|
|
20230706,100100,1358437140,3200,3200,3200,3195,7342
|
|
20230706,100000,1334962310,3200,3210,3210,3200,11085
|
|
20230706,095900,1299443410,3215,3210,3220,3205,8378
|
|
20230706,095800,1272516545,3210,3205,3210,3200,2987
|
|
20230706,095700,1262942750,3200,3195,3205,3195,2099
|
|
20230706,095600,1256225710,3195,3200,3200,3195,2703
|
|
20230706,095500,1247577880,3200,3200,3200,3195,4343
|
|
20230706,095400,1233693505,3200,3200,3200,3195,1953
|
|
20230706,095300,1227444295,3200,3200,3205,3195,5145
|
|
20230706,095200,1210972555,3200,3215,3215,3200,2939
|
|
20230706,095100,1201546790,3215,3200,3215,3195,3574
|
|
20230706,095000,1190094830,3200,3195,3200,3195,4147
|
|
20230706,094900,1176826285,3200,3205,3210,3195,3981
|
|
20230706,094800,1164075535,3205,3190,3205,3185,25341
|
|
20230706,094700,1083084710,3190,3185,3190,3185,2844
|
|
20230706,094600,1074012870,3190,3190,3190,3185,1489
|
|
20230706,094500,1069263945,3185,3185,3190,3185,1417
|
|
20230706,094400,1064748965,3185,3190,3190,3185,2865
|
|
20230706,094300,1055620100,3190,3180,3190,3180,1596
|
|
20230706,094200,1050537255,3190,3195,3195,3175,11054
|
|
20230706,094100,1015242205,3190,3165,3190,3165,66205
|
|
20230706,094000,804863475,3165,3160,3165,3155,3279
|
|
20230706,093900,794496260,3155,3165,3165,3155,5968
|
|
20230706,093800,775651315,3160,3160,3165,3160,1935
|
|
20230706,093700,769531535,3160,3160,3160,3160,1207
|
|
20230706,093600,765717415,3165,3160,3165,3155,4369
|
|
20230706,093500,751911060,3160,3160,3160,3155,520
|
|
20230706,093400,750268325,3160,3160,3160,3155,3459
|
|
20230706,093300,739342395,3160,3160,3160,3155,2825
|
|
20230706,093200,730425115,3150,3160,3160,3150,467
|
|
20230706,093100,728949675,3160,3140,3160,3140,1054
|
|
20230706,093000,725630030,3145,3150,3160,3145,3703
|
|
20230706,092900,713972250,3150,3155,3160,3150,2943
|
|
20230706,092800,704686880,3160,3165,3170,3160,8247
|
|
20230706,092700,678560210,3165,3160,3170,3160,2683
|
|
20230706,092600,670074020,3150,3140,3160,3135,19835
|
|
20230706,092500,607677880,3140,3140,3140,3135,1646
|
|
20230706,092400,602509540,3140,3140,3140,3140,323
|
|
20230706,092300,601495320,3135,3145,3145,3135,8978
|
|
20230706,092200,573326235,3140,3145,3150,3140,2561
|
|
20230706,092100,565280370,3150,3155,3155,3145,2450
|
|
20230706,092000,557570120,3155,3145,3160,3145,12131
|
|
20230706,091900,519325940,3150,3150,3155,3150,4868
|
|
20230706,091800,503977805,3150,3155,3155,3145,16872
|
|
20230706,091700,450891045,3145,3140,3155,3140,2594
|
|
20230706,091600,442743170,3140,3135,3140,3125,2938
|
|
20230706,091500,433534220,3135,3120,3135,3120,2997
|
|
20230706,091400,424155015,3120,3125,3125,3105,4242
|
|
20230706,091300,410953050,3125,3130,3130,3105,2151
|
|
20230706,091200,404241890,3130,3115,3130,3105,7525
|
|
20230706,091100,380804300,3105,3095,3110,3090,6719
|
|
20230706,091000,359974040,3100,3080,3100,3075,10282
|
|
20230706,090900,328248405,3075,3080,3085,3060,16659
|
|
20230706,090800,277015775,3080,3105,3110,3080,16181
|
|
20230706,090700,226928855,3110,3105,3115,3100,9530
|
|
20230706,090600,197335550,3105,3115,3115,3105,7160
|
|
20230706,090500,175090990,3115,3125,3130,3110,15929
|
|
20230706,090400,125460250,3130,3145,3150,3120,7074
|
|
20230706,090300,103289445,3140,3175,3175,3140,12856
|
|
20230706,090200,62793440,3175,3165,3175,3160,4558
|
|
20230706,090100,48358445,3170,3180,3180,3165,8293
|
|
20230706,090000,22048845,3175,3165,3180,3165,6962
|