648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194500,3828420765,3095,3095,3095,3095,14724
|
|
20230707,194400,3828420765,3095,3095,3095,3095,0
|
|
20230707,194300,3828420765,3095,3095,3095,3095,0
|
|
20230707,194200,3828420765,3095,3095,3095,3095,0
|
|
20230707,194100,3828420765,3095,3095,3095,3095,0
|
|
20230707,194000,3828420765,3095,3095,3095,3095,0
|
|
20230707,193900,3828420765,3095,3095,3095,3095,0
|
|
20230707,193800,3828420765,3095,3095,3095,3095,0
|
|
20230707,193700,3828420765,3095,3095,3095,3095,0
|
|
20230707,193600,3828420765,3095,3095,3095,3095,0
|
|
20230707,193500,3828420765,3095,3095,3095,3095,0
|
|
20230707,193400,3828420765,3095,3095,3095,3095,0
|
|
20230707,193300,3828420765,3095,3095,3095,3095,0
|
|
20230707,193200,3828420765,3095,3095,3095,3095,0
|
|
20230707,193100,3828420765,3095,3095,3095,3095,0
|
|
20230707,193000,3828420765,3095,3095,3095,3095,0
|
|
20230707,192900,3828420765,3095,3095,3095,3095,0
|
|
20230707,192800,3828420765,3095,3095,3095,3095,0
|
|
20230707,192700,3828420765,3095,3095,3095,3095,0
|
|
20230707,192600,3828420765,3095,3095,3095,3095,0
|
|
20230707,192500,3828420765,3095,3095,3095,3095,0
|
|
20230707,192400,3828420765,3095,3095,3095,3095,0
|
|
20230707,192300,3828420765,3095,3095,3095,3095,0
|
|
20230707,192200,3828420765,3095,3095,3095,3095,0
|
|
20230707,192100,3828420765,3095,3095,3095,3095,0
|
|
20230707,192000,3828420765,3095,3095,3095,3095,0
|
|
20230707,191900,3828420765,3095,3095,3095,3095,0
|
|
20230707,191800,3828420765,3095,3095,3095,3095,0
|
|
20230707,191700,3828420765,3095,3095,3095,3095,0
|
|
20230707,191600,3828420765,3095,3095,3095,3095,0
|
|
20230707,191500,3828420765,3095,3095,3095,3095,14724
|
|
20230707,191400,3828420765,3095,3095,3095,3095,0
|
|
20230707,191300,3828420765,3095,3095,3095,3095,0
|
|
20230707,191200,3828420765,3095,3095,3095,3095,0
|
|
20230707,191100,3828420765,3095,3095,3095,3095,0
|
|
20230707,191000,3828420765,3095,3095,3095,3095,0
|
|
20230707,190900,3828420765,3095,3095,3095,3095,0
|
|
20230707,190800,3828420765,3095,3095,3095,3095,0
|
|
20230707,190700,3828420765,3095,3095,3095,3095,0
|
|
20230707,190600,3828420765,3095,3095,3095,3095,0
|
|
20230707,190500,3828420765,3095,3095,3095,3095,0
|
|
20230707,190400,3828420765,3095,3095,3095,3095,0
|
|
20230707,190300,3828420765,3095,3095,3095,3095,0
|
|
20230707,190200,3828420765,3095,3095,3095,3095,0
|
|
20230707,190100,3828420765,3095,3095,3095,3095,0
|
|
20230707,190000,3828420765,3095,3095,3095,3095,0
|
|
20230707,185900,3828420765,3095,3095,3095,3095,0
|
|
20230707,185800,3828420765,3095,3095,3095,3095,0
|
|
20230707,185700,3828420765,3095,3095,3095,3095,0
|
|
20230707,185600,3828420765,3095,3095,3095,3095,0
|
|
20230707,185500,3828420765,3095,3095,3095,3095,0
|
|
20230707,185400,3828420765,3095,3095,3095,3095,0
|
|
20230707,185300,3828420765,3095,3095,3095,3095,0
|
|
20230707,185200,3828420765,3095,3095,3095,3095,0
|
|
20230707,185100,3828420765,3095,3095,3095,3095,0
|
|
20230707,185000,3828420765,3095,3095,3095,3095,0
|
|
20230707,184900,3828420765,3095,3095,3095,3095,0
|
|
20230707,184800,3828420765,3095,3095,3095,3095,0
|
|
20230707,184700,3828420765,3095,3095,3095,3095,0
|
|
20230707,184600,3828420765,3095,3095,3095,3095,0
|
|
20230707,184500,3828420765,3095,3095,3095,3095,14724
|
|
20230707,184400,3828420765,3095,3095,3095,3095,0
|
|
20230707,184300,3828420765,3095,3095,3095,3095,0
|
|
20230707,184200,3828420765,3095,3095,3095,3095,0
|
|
20230707,184100,3828420765,3095,3095,3095,3095,0
|
|
20230707,184000,3828420765,3095,3095,3095,3095,0
|
|
20230707,183900,3828420765,3095,3095,3095,3095,0
|
|
20230707,183800,3828420765,3095,3095,3095,3095,0
|
|
20230707,183700,3828420765,3095,3095,3095,3095,0
|
|
20230707,183600,3828420765,3095,3095,3095,3095,0
|
|
20230707,183500,3828420765,3095,3095,3095,3095,0
|
|
20230707,183400,3828420765,3095,3095,3095,3095,0
|
|
20230707,183300,3828420765,3095,3095,3095,3095,0
|
|
20230707,183200,3828420765,3095,3095,3095,3095,0
|
|
20230707,183100,3828420765,3095,3095,3095,3095,0
|
|
20230707,183000,3828420765,3095,3095,3095,3095,0
|
|
20230707,182900,3828420765,3095,3095,3095,3095,0
|
|
20230707,182800,3828420765,3095,3095,3095,3095,0
|
|
20230707,182700,3828420765,3095,3095,3095,3095,0
|
|
20230707,182600,3828420765,3095,3095,3095,3095,0
|
|
20230707,182500,3828420765,3095,3095,3095,3095,0
|
|
20230707,182400,3828420765,3095,3095,3095,3095,0
|
|
20230707,182300,3828420765,3095,3095,3095,3095,0
|
|
20230707,182200,3828420765,3095,3095,3095,3095,0
|
|
20230707,182100,3828420765,3095,3095,3095,3095,0
|
|
20230707,182000,3828420765,3095,3095,3095,3095,0
|
|
20230707,181900,3828420765,3095,3095,3095,3095,0
|
|
20230707,181800,3828420765,3095,3095,3095,3095,0
|
|
20230707,181700,3828420765,3095,3095,3095,3095,0
|
|
20230707,181600,3828420765,3095,3095,3095,3095,0
|
|
20230707,181500,3828420765,3095,3095,3095,3095,14724
|
|
20230707,181400,3828420765,3095,3095,3095,3095,0
|
|
20230707,181300,3828420765,3095,3095,3095,3095,0
|
|
20230707,181200,3828420765,3095,3095,3095,3095,0
|
|
20230707,181100,3828420765,3095,3095,3095,3095,0
|
|
20230707,181000,3828420765,3095,3095,3095,3095,0
|
|
20230707,180900,3828420765,3095,3095,3095,3095,0
|
|
20230707,180800,3828420765,3095,3095,3095,3095,0
|
|
20230707,180700,3828420765,3095,3095,3095,3095,0
|
|
20230707,180600,3828420765,3095,3095,3095,3095,0
|
|
20230707,180500,3828420765,3095,3095,3095,3095,0
|
|
20230707,180400,3828420765,3095,3095,3095,3095,0
|
|
20230707,180300,3828420765,3095,3095,3095,3095,0
|
|
20230707,180200,3828420765,3095,3095,3095,3095,0
|
|
20230707,180100,3828420765,3095,3095,3095,3095,0
|
|
20230707,180000,3828420765,3095,3095,3095,3095,0
|
|
20230707,175900,3828420765,3095,3095,3095,3095,0
|
|
20230707,175800,3828420765,3095,3095,3095,3095,0
|
|
20230707,175700,3828420765,3095,3095,3095,3095,0
|
|
20230707,175600,3828420765,3095,3095,3095,3095,0
|
|
20230707,175500,3828420765,3095,3095,3095,3095,0
|
|
20230707,175400,3828420765,3095,3095,3095,3095,0
|
|
20230707,175300,3828420765,3095,3095,3095,3095,0
|
|
20230707,175200,3828420765,3095,3095,3095,3095,0
|
|
20230707,175100,3828420765,3095,3095,3095,3095,0
|
|
20230707,175000,3828420765,3095,3095,3095,3095,0
|
|
20230707,174900,3828420765,3095,3095,3095,3095,0
|
|
20230707,174800,3828420765,3095,3095,3095,3095,0
|
|
20230707,174700,3828420765,3095,3095,3095,3095,0
|
|
20230707,174600,3828420765,3095,3095,3095,3095,0
|
|
20230707,174500,3828420765,3095,3095,3095,3095,14724
|
|
20230707,174400,3828420765,3095,3095,3095,3095,0
|
|
20230707,174300,3828420765,3095,3095,3095,3095,0
|
|
20230707,174200,3828420765,3095,3095,3095,3095,0
|
|
20230707,174100,3828420765,3095,3095,3095,3095,0
|
|
20230707,174000,3828420765,3095,3095,3095,3095,0
|
|
20230707,173900,3828420765,3095,3095,3095,3095,0
|
|
20230707,173800,3828420765,3095,3095,3095,3095,0
|
|
20230707,173700,3828420765,3095,3095,3095,3095,0
|
|
20230707,173600,3828420765,3095,3095,3095,3095,0
|
|
20230707,173500,3828420765,3095,3095,3095,3095,0
|
|
20230707,173400,3828420765,3095,3095,3095,3095,0
|
|
20230707,173300,3828420765,3095,3095,3095,3095,0
|
|
20230707,173200,3828420765,3095,3095,3095,3095,0
|
|
20230707,173100,3828420765,3095,3095,3095,3095,0
|
|
20230707,173000,3828420765,3095,3095,3095,3095,0
|
|
20230707,172900,3828420765,3095,3095,3095,3095,0
|
|
20230707,172800,3828420765,3095,3095,3095,3095,0
|
|
20230707,172700,3828420765,3095,3095,3095,3095,0
|
|
20230707,172600,3828420765,3095,3095,3095,3095,0
|
|
20230707,172500,3828420765,3095,3095,3095,3095,0
|
|
20230707,172400,3828420765,3095,3095,3095,3095,0
|
|
20230707,172300,3828420765,3095,3095,3095,3095,0
|
|
20230707,172200,3828420765,3095,3095,3095,3095,0
|
|
20230707,172100,3828420765,3095,3095,3095,3095,0
|
|
20230707,172000,3828420765,3095,3095,3095,3095,0
|
|
20230707,171900,3828420765,3095,3095,3095,3095,0
|
|
20230707,171800,3828420765,3095,3095,3095,3095,0
|
|
20230707,171700,3828420765,3095,3095,3095,3095,0
|
|
20230707,171600,3828420765,3095,3095,3095,3095,0
|
|
20230707,171500,3828420765,3095,3095,3095,3095,14724
|
|
20230707,171400,3828420765,3095,3095,3095,3095,0
|
|
20230707,171300,3828420765,3095,3095,3095,3095,0
|
|
20230707,171200,3828420765,3095,3095,3095,3095,0
|
|
20230707,171100,3828420765,3095,3095,3095,3095,0
|
|
20230707,171000,3828420765,3095,3095,3095,3095,0
|
|
20230707,170900,3828420765,3095,3095,3095,3095,0
|
|
20230707,170800,3828420765,3095,3095,3095,3095,0
|
|
20230707,170700,3828420765,3095,3095,3095,3095,0
|
|
20230707,170600,3828420765,3095,3095,3095,3095,0
|
|
20230707,170500,3828420765,3095,3095,3095,3095,0
|
|
20230707,170400,3828420765,3095,3095,3095,3095,0
|
|
20230707,170300,3828420765,3095,3095,3095,3095,0
|
|
20230707,170200,3828420765,3095,3095,3095,3095,0
|
|
20230707,170100,3828420765,3095,3095,3095,3095,0
|
|
20230707,170000,3828420765,3095,3095,3095,3095,0
|
|
20230707,165900,3828420765,3095,3095,3095,3095,0
|
|
20230707,165800,3828420765,3095,3095,3095,3095,0
|
|
20230707,165700,3828420765,3095,3095,3095,3095,0
|
|
20230707,165600,3828420765,3095,3095,3095,3095,0
|
|
20230707,165500,3828420765,3095,3095,3095,3095,0
|
|
20230707,165400,3828420765,3095,3095,3095,3095,0
|
|
20230707,165300,3828420765,3095,3095,3095,3095,0
|
|
20230707,165200,3828420765,3095,3095,3095,3095,0
|
|
20230707,165100,3828420765,3095,3095,3095,3095,0
|
|
20230707,165000,3828420765,3095,3095,3095,3095,0
|
|
20230707,164900,3828420765,3095,3095,3095,3095,0
|
|
20230707,164800,3828420765,3095,3095,3095,3095,0
|
|
20230707,164700,3828420765,3095,3095,3095,3095,0
|
|
20230707,164600,3828420765,3095,3095,3095,3095,0
|
|
20230707,164500,3828420765,3095,3095,3095,3095,14724
|
|
20230707,164400,3828420765,3095,3095,3095,3095,0
|
|
20230707,164300,3828420765,3095,3095,3095,3095,0
|
|
20230707,164200,3828420765,3095,3095,3095,3095,0
|
|
20230707,164100,3828420765,3095,3095,3095,3095,0
|
|
20230707,164000,3828420765,3095,3095,3095,3095,0
|
|
20230707,163900,3828420765,3095,3095,3095,3095,0
|
|
20230707,163800,3828420765,3095,3095,3095,3095,0
|
|
20230707,163700,3828420765,3095,3095,3095,3095,0
|
|
20230707,163600,3828420765,3095,3095,3095,3095,0
|
|
20230707,163500,3828420765,3095,3095,3095,3095,0
|
|
20230707,163400,3828420765,3095,3095,3095,3095,0
|
|
20230707,163300,3828420765,3095,3095,3095,3095,0
|
|
20230707,163200,3828420765,3095,3095,3095,3095,0
|
|
20230707,163100,3828420765,3095,3095,3095,3095,0
|
|
20230707,163000,3828420765,3095,3095,3095,3095,0
|
|
20230707,162900,3828420765,3095,3095,3095,3095,0
|
|
20230707,162800,3828420765,3095,3095,3095,3095,0
|
|
20230707,162700,3828420765,3095,3095,3095,3095,0
|
|
20230707,162600,3828420765,3095,3095,3095,3095,0
|
|
20230707,162500,3828420765,3095,3095,3095,3095,0
|
|
20230707,162400,3828420765,3095,3095,3095,3095,0
|
|
20230707,162300,3828420765,3095,3095,3095,3095,0
|
|
20230707,162200,3828420765,3095,3095,3095,3095,0
|
|
20230707,162100,3828420765,3095,3095,3095,3095,0
|
|
20230707,162000,3828420765,3095,3095,3095,3095,0
|
|
20230707,161900,3828420765,3095,3095,3095,3095,0
|
|
20230707,161800,3828420765,3095,3095,3095,3095,0
|
|
20230707,161700,3828420765,3095,3095,3095,3095,0
|
|
20230707,161600,3828420765,3095,3095,3095,3095,0
|
|
20230707,161500,3828420765,3095,3095,3095,3095,14724
|
|
20230707,161400,3828420765,3095,3095,3095,3095,0
|
|
20230707,161300,3828420765,3095,3095,3095,3095,0
|
|
20230707,161200,3828420765,3095,3095,3095,3095,0
|
|
20230707,161100,3828420765,3095,3095,3095,3095,0
|
|
20230707,161000,3828420765,3095,3095,3095,3095,0
|
|
20230707,160900,3828420765,3095,3095,3095,3095,0
|
|
20230707,160800,3828420765,3095,3095,3095,3095,0
|
|
20230707,160700,3828420765,3095,3095,3095,3095,0
|
|
20230707,160600,3828420765,3095,3095,3095,3095,0
|
|
20230707,160500,3828420765,3095,3095,3095,3095,0
|
|
20230707,160400,3828420765,3095,3095,3095,3095,0
|
|
20230707,160300,3828420765,3095,3095,3095,3095,0
|
|
20230707,160200,3828420765,3095,3095,3095,3095,0
|
|
20230707,160100,3828420765,3095,3095,3095,3095,0
|
|
20230707,160000,3828420765,3095,3095,3095,3095,0
|
|
20230707,155900,3828420765,3095,3095,3095,3095,0
|
|
20230707,155800,3828420765,3095,3095,3095,3095,0
|
|
20230707,155700,3828420765,3095,3095,3095,3095,0
|
|
20230707,155600,3828420765,3095,3095,3095,3095,0
|
|
20230707,155500,3828420765,3095,3095,3095,3095,0
|
|
20230707,155400,3828420765,3095,3095,3095,3095,0
|
|
20230707,155300,3828420765,3095,3095,3095,3095,0
|
|
20230707,155200,3828420765,3095,3095,3095,3095,0
|
|
20230707,155100,3828420765,3095,3095,3095,3095,0
|
|
20230707,155000,3828420765,3095,3095,3095,3095,0
|
|
20230707,154900,3828420765,3095,3095,3095,3095,0
|
|
20230707,154800,3828420765,3095,3095,3095,3095,0
|
|
20230707,154700,3828420765,3095,3095,3095,3095,0
|
|
20230707,154600,3828420765,3095,3095,3095,3095,0
|
|
20230707,154500,3828420765,3095,3095,3095,3095,14724
|
|
20230707,154400,3828420765,3095,3095,3095,3095,0
|
|
20230707,154300,3828420765,3095,3095,3095,3095,0
|
|
20230707,154200,3828420765,3095,3095,3095,3095,0
|
|
20230707,154100,3828420765,3095,3095,3095,3095,0
|
|
20230707,154000,3828420765,3095,3095,3095,3095,0
|
|
20230707,153900,3828420765,3095,3095,3095,3095,0
|
|
20230707,153800,3828420765,3095,3095,3095,3095,0
|
|
20230707,153700,3828420765,3095,3095,3095,3095,0
|
|
20230707,153600,3828420765,3095,3095,3095,3095,0
|
|
20230707,153500,3828420765,3095,3095,3095,3095,0
|
|
20230707,153400,3828420765,3095,3095,3095,3095,0
|
|
20230707,153300,3828420765,3095,3095,3095,3095,0
|
|
20230707,153200,3828420765,3095,3095,3095,3095,0
|
|
20230707,153100,3828420765,3095,3095,3095,3095,0
|
|
20230707,153000,3828420765,3095,3095,3095,3095,14724
|
|
20230707,152900,3782849985,3110,3110,3110,3110,0
|
|
20230707,152800,3782849985,3110,3110,3110,3110,0
|
|
20230707,152700,3782849985,3110,3110,3110,3110,0
|
|
20230707,152600,3782849985,3110,3110,3110,3110,0
|
|
20230707,152500,3782849985,3110,3110,3110,3110,0
|
|
20230707,152400,3782849985,3110,3110,3110,3110,0
|
|
20230707,152300,3782849985,3110,3110,3110,3110,0
|
|
20230707,152200,3782849985,3110,3110,3110,3110,0
|
|
20230707,152100,3782849985,3110,3110,3110,3110,0
|
|
20230707,152000,3782849985,3110,3110,3110,3110,0
|
|
20230707,151900,3782849985,3110,3095,3110,3095,911
|
|
20230707,151800,3780030060,3100,3105,3105,3095,456
|
|
20230707,151700,3778616905,3100,3100,3105,3095,969
|
|
20230707,151600,3775613855,3095,3095,3105,3095,1496
|
|
20230707,151500,3770979860,3100,3100,3100,3095,806
|
|
20230707,151400,3768484865,3095,3095,3100,3095,1265
|
|
20230707,151300,3764569645,3100,3090,3100,3090,705
|
|
20230707,151200,3762390275,3085,3105,3110,3085,16475
|
|
20230707,151100,3711425125,3105,3105,3105,3100,709
|
|
20230707,151000,3709226795,3105,3100,3105,3100,206
|
|
20230707,150900,3708587275,3100,3105,3105,3100,734
|
|
20230707,150800,3706311180,3105,3105,3105,3100,302
|
|
20230707,150700,3705373580,3110,3105,3110,3105,2314
|
|
20230707,150600,3698182340,3100,3105,3105,3100,8885
|
|
20230707,150500,3670637380,3100,3100,3100,3100,22
|
|
20230707,150400,3670569180,3100,3105,3105,3100,401
|
|
20230707,150300,3669324185,3105,3105,3115,3105,551
|
|
20230707,150200,3667610420,3105,3110,3115,3105,2240
|
|
20230707,150100,3660642125,3105,3105,3105,3105,387
|
|
20230707,150000,3659440490,3105,3105,3105,3105,278
|
|
20230707,145900,3658577300,3110,3110,3110,3105,2762
|
|
20230707,145800,3649990670,3110,3110,3110,3105,1305
|
|
20230707,145700,3645932265,3110,3110,3115,3105,1671
|
|
20230707,145600,3640738450,3115,3110,3115,3110,1845
|
|
20230707,145500,3634999955,3110,3105,3110,3100,2256
|
|
20230707,145400,3627997775,3100,3110,3110,3100,13048
|
|
20230707,145300,3587493545,3110,3110,3110,3105,2817
|
|
20230707,145200,3578736465,3105,3105,3105,3105,3378
|
|
20230707,145100,3568247775,3105,3105,3110,3105,771
|
|
20230707,145000,3565852885,3105,3100,3105,3100,3714
|
|
20230707,144900,3554333970,3100,3105,3105,3100,1481
|
|
20230707,144800,3549737930,3105,3100,3105,3100,5108
|
|
20230707,144700,3533899700,3100,3105,3105,3100,4441
|
|
20230707,144600,3520130820,3105,3100,3105,3100,1734
|
|
20230707,144500,3514749755,3100,3110,3110,3100,1409
|
|
20230707,144400,3510372290,3105,3110,3110,3105,1572
|
|
20230707,144300,3505486780,3105,3105,3110,3105,2950
|
|
20230707,144200,3496323825,3105,3110,3110,3100,9741
|
|
20230707,144100,3466034990,3110,3115,3115,3110,1889
|
|
20230707,144000,3460153870,3110,3110,3110,3105,2924
|
|
20230707,143900,3451065830,3110,3110,3110,3105,1114
|
|
20230707,143800,3447604450,3110,3105,3110,3100,3287
|
|
20230707,143700,3437404860,3105,3100,3105,3100,1348
|
|
20230707,143600,3433222715,3105,3105,3105,3100,1559
|
|
20230707,143500,3428383920,3105,3100,3110,3095,2526
|
|
20230707,143400,3420547390,3095,3100,3100,3095,1856
|
|
20230707,143300,3414796975,3100,3095,3100,3095,896
|
|
20230707,143200,3412022655,3100,3110,3110,3095,1935
|
|
20230707,143100,3406024865,3110,3105,3110,3105,8224
|
|
20230707,143000,3380485510,3105,3110,3110,3105,2428
|
|
20230707,142900,3372940340,3110,3110,3110,3105,7186
|
|
20230707,142800,3350592155,3115,3110,3115,3110,6172
|
|
20230707,142700,3331390980,3110,3105,3110,3105,3143
|
|
20230707,142600,3321622420,3105,3105,3105,3100,3675
|
|
20230707,142500,3310214820,3105,3100,3105,3095,6441
|
|
20230707,142400,3290249010,3100,3100,3100,3095,1754
|
|
20230707,142300,3284816850,3100,3100,3100,3095,1677
|
|
20230707,142200,3279624135,3100,3100,3100,3095,480
|
|
20230707,142100,3278136675,3100,3090,3100,3090,3193
|
|
20230707,142000,3268260220,3095,3095,3095,3090,1510
|
|
20230707,141900,3263587325,3090,3090,3095,3090,1643
|
|
20230707,141800,3258505630,3090,3085,3090,3085,2338
|
|
20230707,141700,3251284325,3085,3085,3090,3085,773
|
|
20230707,141600,3248895830,3085,3085,3090,3085,2291
|
|
20230707,141500,3241822820,3090,3090,3090,3085,433
|
|
20230707,141400,3240485145,3080,3085,3085,3080,2428
|
|
20230707,141300,3233000875,3085,3080,3085,3080,6139
|
|
20230707,141200,3214084165,3075,3075,3080,3075,1777
|
|
20230707,141100,3208614345,3080,3080,3085,3075,3576
|
|
20230707,141000,3197598615,3085,3085,3085,3080,413
|
|
20230707,140900,3196324785,3080,3085,3085,3080,1296
|
|
20230707,140800,3192332605,3085,3085,3085,3080,580
|
|
20230707,140700,3190545350,3085,3085,3085,3075,5127
|
|
20230707,140600,3174749005,3080,3080,3085,3080,1498
|
|
20230707,140500,3170131845,3080,3085,3085,3080,2558
|
|
20230707,140400,3162243645,3085,3080,3085,3080,1374
|
|
20230707,140300,3158007950,3080,3080,3085,3080,1444
|
|
20230707,140200,3153556520,3080,3085,3085,3080,4181
|
|
20230707,140100,3140673290,3085,3090,3090,3085,1277
|
|
20230707,140000,3136730790,3085,3090,3090,3085,1460
|
|
20230707,135900,3132222955,3085,3085,3085,3080,2863
|
|
20230707,135800,3123393805,3085,3085,3085,3080,2003
|
|
20230707,135700,3117217550,3080,3080,3085,3080,1167
|
|
20230707,135600,3113622270,3080,3085,3085,3080,1433
|
|
20230707,135500,3109207345,3085,3085,3085,3080,3739
|
|
20230707,135400,3097672765,3085,3085,3085,3080,11740
|
|
20230707,135300,3061454905,3090,3085,3090,3085,1677
|
|
20230707,135200,3056276125,3085,3090,3090,3085,969
|
|
20230707,135100,3053282065,3090,3085,3090,3085,1250
|
|
20230707,135000,3049423990,3085,3085,3090,3085,1193
|
|
20230707,134900,3045738255,3090,3080,3095,3080,1445
|
|
20230707,134800,3041272425,3090,3080,3090,3080,6652
|
|
20230707,134700,3020732770,3085,3080,3085,3080,1883
|
|
20230707,134600,3014929445,3080,3080,3085,3080,1123
|
|
20230707,134500,3011469225,3080,3080,3080,3080,611
|
|
20230707,134400,3009587345,3085,3085,3085,3080,2213
|
|
20230707,134300,3002769355,3085,3085,3085,3080,248
|
|
20230707,134200,3002004615,3085,3085,3085,3080,1961
|
|
20230707,134100,2995960970,3080,3085,3085,3080,477
|
|
20230707,134000,2994489610,3080,3080,3085,3075,2184
|
|
20230707,133900,2987763550,3075,3075,3075,3075,1705
|
|
20230707,133800,2982520675,3080,3070,3080,3070,694
|
|
20230707,133700,2980387065,3065,3080,3080,3065,5116
|
|
20230707,133600,2964656065,3085,3080,3085,3080,1813
|
|
20230707,133500,2959068150,3080,3085,3085,3080,1837
|
|
20230707,133400,2953407355,3080,3080,3085,3080,984
|
|
20230707,133300,2950372965,3080,3085,3090,3080,2150
|
|
20230707,133200,2943738930,3085,3085,3090,3085,195
|
|
20230707,133100,2943136605,3085,3090,3090,3085,1657
|
|
20230707,133000,2938019750,3090,3090,3090,3085,1551
|
|
20230707,132900,2933233010,3090,3080,3090,3080,1243
|
|
20230707,132800,2929397690,3080,3085,3085,3080,2199
|
|
20230707,132700,2922619795,3085,3080,3085,3080,1662
|
|
20230707,132600,2917493500,3085,3085,3085,3080,2375
|
|
20230707,132500,2910166665,3085,3080,3085,3075,1238
|
|
20230707,132400,2906352180,3075,3080,3085,3075,1183
|
|
20230707,132300,2902711290,3075,3080,3080,3075,3133
|
|
20230707,132200,2893074670,3070,3075,3075,3070,1733
|
|
20230707,132100,2887749435,3065,3070,3070,3060,1211
|
|
20230707,132000,2884038090,3060,3065,3065,3060,4750
|
|
20230707,131900,2869498720,3065,3060,3065,3055,1592
|
|
20230707,131800,2864628670,3055,3060,3070,3050,3592
|
|
20230707,131700,2853647525,3050,3050,3055,3050,2700
|
|
20230707,131600,2845399315,3055,3055,3055,3050,1361
|
|
20230707,131500,2841241500,3055,3055,3060,3055,2259
|
|
20230707,131400,2834340245,3055,3055,3060,3055,700
|
|
20230707,131300,2832201720,3055,3050,3055,3050,5990
|
|
20230707,131200,2813929240,3050,3055,3055,3050,25933
|
|
20230707,131100,2734749180,3055,3060,3065,3055,24798
|
|
20230707,131000,2658865165,3065,3065,3070,3060,18618
|
|
20230707,130900,2601793135,3065,3070,3070,3065,1375
|
|
20230707,130800,2597577260,3065,3070,3070,3065,1224
|
|
20230707,130700,2593822595,3065,3065,3070,3065,459
|
|
20230707,130600,2592415010,3065,3070,3070,3065,633
|
|
20230707,130500,2590474845,3070,3070,3075,3065,1078
|
|
20230707,130400,2587165055,3070,3065,3070,3065,10588
|
|
20230707,130300,2554662835,3065,3075,3075,3065,11702
|
|
20230707,130200,2518737730,3080,3075,3080,3070,3811
|
|
20230707,130100,2507022400,3075,3075,3075,3070,1161
|
|
20230707,130000,2503457465,3075,3075,3085,3075,354
|
|
20230707,125900,2502367910,3085,3085,3085,3070,1128
|
|
20230707,125800,2498898120,3070,3070,3090,3070,6401
|
|
20230707,125700,2479240330,3090,3075,3090,3070,5754
|
|
20230707,125600,2461540745,3075,3080,3080,3075,1647
|
|
20230707,125500,2456471270,3080,3085,3085,3080,374
|
|
20230707,125400,2455317520,3080,3075,3085,3075,1225
|
|
20230707,125300,2451545860,3075,3080,3085,3075,3637
|
|
20230707,125200,2440343565,3080,3080,3080,3075,1774
|
|
20230707,125100,2434885230,3075,3080,3080,3075,1322
|
|
20230707,125000,2430816480,3080,3075,3080,3075,1453
|
|
20230707,124900,2426346690,3075,3080,3080,3075,983
|
|
20230707,124800,2423323420,3080,3085,3085,3075,1332
|
|
20230707,124700,2419219605,3080,3080,3080,3080,596
|
|
20230707,124600,2417383925,3080,3085,3085,3080,268
|
|
20230707,124500,2416557530,3085,3085,3085,3080,1304
|
|
20230707,124400,2412540165,3085,3080,3085,3080,711
|
|
20230707,124300,2410349730,3080,3080,3080,3075,249
|
|
20230707,124200,2409582845,3080,3075,3080,3075,1523
|
|
20230707,124100,2404894880,3075,3080,3080,3075,642
|
|
20230707,124000,2402919695,3080,3080,3080,3075,724
|
|
20230707,123900,2400689810,3085,3085,3085,3075,4053
|
|
20230707,123800,2388214080,3085,3080,3085,3080,298
|
|
20230707,123700,2387294970,3080,3085,3090,3080,1867
|
|
20230707,123600,2381533820,3085,3080,3085,3080,320
|
|
20230707,123500,2380547290,3075,3075,3080,3075,683
|
|
20230707,123400,2378446995,3075,3080,3080,3075,1344
|
|
20230707,123300,2374312925,3075,3075,3080,3075,289
|
|
20230707,123200,2373423215,3075,3075,3075,3075,1758
|
|
20230707,123100,2368017365,3075,3080,3080,3075,1480
|
|
20230707,123000,2363464330,3075,3080,3080,3075,381
|
|
20230707,122900,2362291500,3085,3085,3085,3075,1666
|
|
20230707,122800,2357157575,3080,3080,3085,3080,155
|
|
20230707,122700,2356680075,3080,3080,3085,3075,1210
|
|
20230707,122600,2352953125,3080,3080,3080,3075,1477
|
|
20230707,122500,2348409540,3075,3080,3080,3075,845
|
|
20230707,122400,2345809850,3075,3080,3080,3075,434
|
|
20230707,122300,2344473620,3075,3075,3075,3070,1206
|
|
20230707,122200,2340765210,3070,3070,3070,3070,944
|
|
20230707,122100,2337867130,3085,3075,3085,3075,5270
|
|
20230707,122000,2321658525,3075,3080,3080,3070,72009
|
|
20230707,121900,2100539055,3080,3090,3090,3080,774
|
|
20230707,121800,2098152060,3080,3085,3085,3080,1969
|
|
20230707,121700,2092077730,3085,3085,3090,3080,2136
|
|
20230707,121600,2085491275,3080,3075,3080,3075,2020
|
|
20230707,121500,2079271345,3075,3085,3085,3075,1740
|
|
20230707,121400,2073911750,3080,3075,3080,3075,881
|
|
20230707,121300,2071198535,3075,3080,3080,3075,765
|
|
20230707,121200,2068846115,3080,3080,3080,3070,4283
|
|
20230707,121100,2055681805,3075,3080,3080,3075,538
|
|
20230707,121000,2054025900,3070,3080,3080,3070,3543
|
|
20230707,120900,2043132865,3075,3080,3080,3075,660
|
|
20230707,120800,2041101275,3075,3075,3080,3075,817
|
|
20230707,120700,2038588325,3080,3080,3080,3075,2254
|
|
20230707,120600,2031646475,3080,3075,3080,3075,2517
|
|
20230707,120500,2023896990,3075,3070,3075,3070,3662
|
|
20230707,120400,2012636670,3070,3070,3075,3070,4095
|
|
20230707,120300,2000056595,3070,3065,3070,3060,819
|
|
20230707,120200,1997546125,3065,3060,3065,3060,491
|
|
20230707,120100,1996041540,3060,3065,3065,3060,6067
|
|
20230707,120000,1977458900,3065,3065,3070,3065,858
|
|
20230707,115900,1974825145,3065,3065,3070,3065,754
|
|
20230707,115800,1972514120,3060,3060,3070,3055,4660
|
|
20230707,115700,1958250275,3060,3055,3060,3055,249
|
|
20230707,115600,1957488475,3055,3070,3070,3055,8562
|
|
20230707,115500,1931275375,3065,3070,3070,3065,338
|
|
20230707,115400,1930237905,3070,3065,3070,3065,140
|
|
20230707,115300,1929808655,3065,3070,3075,3065,12684
|
|
20230707,115200,1890926745,3070,3075,3080,3065,13332
|
|
20230707,115100,1849987480,3070,3075,3080,3070,7189
|
|
20230707,115000,1827886820,3070,3070,3075,3070,178
|
|
20230707,114900,1827339860,3070,3070,3075,3065,1831
|
|
20230707,114800,1821720490,3070,3070,3075,3065,7071
|
|
20230707,114700,1800011800,3065,3065,3070,3060,5860
|
|
20230707,114600,1782050220,3065,3065,3065,3060,1507
|
|
20230707,114500,1777434355,3060,3065,3065,3060,589
|
|
20230707,114400,1775631420,3060,3065,3065,3060,1825
|
|
20230707,114300,1770045850,3060,3060,3065,3060,254
|
|
20230707,114200,1769267905,3060,3060,3065,3060,1130
|
|
20230707,114100,1765809590,3060,3060,3065,3060,1638
|
|
20230707,114000,1760794765,3060,3060,3060,3060,73
|
|
20230707,113900,1760571385,3060,3055,3065,3055,839
|
|
20230707,113800,1758003185,3055,3055,3060,3055,2921
|
|
20230707,113700,1749079265,3055,3055,3060,3050,3221
|
|
20230707,113600,1739237735,3055,3050,3065,3050,4731
|
|
20230707,113500,1724799840,3060,3065,3065,3050,22718
|
|
20230707,113400,1655398970,3065,3060,3065,3060,7687
|
|
20230707,113300,1631874775,3060,3060,3060,3060,11219
|
|
20230707,113200,1597544635,3060,3075,3075,3060,11778
|
|
20230707,113100,1561464515,3065,3075,3075,3065,12032
|
|
20230707,113000,1524525085,3075,3080,3080,3075,9255
|
|
20230707,112900,1496023960,3080,3080,3085,3080,1396
|
|
20230707,112800,1491720860,3080,3085,3085,3080,1307
|
|
20230707,112700,1487694385,3080,3085,3090,3080,845
|
|
20230707,112600,1485086495,3085,3085,3090,3080,2312
|
|
20230707,112500,1477953440,3085,3090,3090,3085,1414
|
|
20230707,112400,1473589870,3085,3090,3090,3085,976
|
|
20230707,112300,1470577865,3085,3085,3090,3085,2620
|
|
20230707,112200,1462494350,3085,3085,3090,3085,2568
|
|
20230707,112100,1454567465,3090,3080,3090,3075,5847
|
|
20230707,112000,1436555920,3080,3075,3080,3075,2150
|
|
20230707,111900,1429941750,3075,3085,3085,3075,3016
|
|
20230707,111800,1420657810,3085,3085,3085,3085,194
|
|
20230707,111700,1420059320,3085,3085,3085,3080,1939
|
|
20230707,111600,1414085735,3085,3085,3085,3085,310
|
|
20230707,111500,1413129385,3085,3085,3085,3080,1633
|
|
20230707,111400,1408094415,3080,3080,3080,3075,7542
|
|
20230707,111300,1384870445,3080,3080,3085,3075,2364
|
|
20230707,111200,1377590595,3080,3085,3085,3080,693
|
|
20230707,111100,1375455150,3085,3085,3085,3080,1419
|
|
20230707,111000,1371082930,3085,3085,3085,3080,2038
|
|
20230707,110900,1364802975,3080,3090,3090,3080,2403
|
|
20230707,110800,1357400545,3090,3075,3090,3075,867
|
|
20230707,110700,1354730770,3085,3090,3090,3075,17651
|
|
20230707,110600,1300344460,3085,3090,3090,3085,1476
|
|
20230707,110500,1295789580,3090,3085,3090,3085,749
|
|
20230707,110400,1293478105,3085,3090,3090,3085,2105
|
|
20230707,110300,1286982155,3090,3090,3090,3085,1203
|
|
20230707,110200,1283267715,3090,3090,3090,3090,100
|
|
20230707,110100,1282958715,3090,3090,3090,3085,1534
|
|
20230707,110000,1278221165,3090,3090,3090,3085,880
|
|
20230707,105900,1275504850,3090,3090,3090,3090,1341
|
|
20230707,105800,1271361160,3090,3090,3090,3085,946
|
|
20230707,105700,1268441010,3085,3085,3085,3085,1583
|
|
20230707,105600,1263557455,3085,3080,3085,3080,1249
|
|
20230707,105500,1259707960,3080,3085,3085,3080,1474
|
|
20230707,105400,1255163705,3085,3085,3090,3080,4250
|
|
20230707,105300,1242062470,3090,3090,3090,3085,692
|
|
20230707,105200,1239927020,3090,3085,3090,3085,3378
|
|
20230707,105100,1229504625,3085,3085,3085,3080,1352
|
|
20230707,105000,1225338830,3080,3090,3090,3080,3057
|
|
20230707,104900,1215908450,3090,3100,3100,3090,10041
|
|
20230707,104800,1184842255,3095,3100,3100,3095,729
|
|
20230707,104700,1182585190,3100,3100,3100,3095,319
|
|
20230707,104600,1181596360,3100,3110,3110,3095,833
|
|
20230707,104500,1179012560,3100,3110,3110,3100,215
|
|
20230707,104400,1178345230,3110,3095,3110,3095,1062
|
|
20230707,104300,1175049980,3095,3110,3110,3095,37817
|
|
20230707,104200,1057786070,3110,3110,3110,3105,1387
|
|
20230707,104100,1053475375,3105,3105,3105,3105,628
|
|
20230707,104000,1051525435,3105,3110,3110,3105,650
|
|
20230707,103900,1049506430,3110,3110,3110,3110,2275
|
|
20230707,103800,1042431180,3110,3115,3115,3110,126
|
|
20230707,103700,1042038740,3115,3110,3115,3110,1631
|
|
20230707,103600,1036964845,3110,3115,3115,3110,768
|
|
20230707,103500,1034575355,3115,3120,3120,3115,752
|
|
20230707,103400,1032231760,3120,3105,3120,3105,8160
|
|
20230707,103300,1006842695,3105,3105,3105,3105,2273
|
|
20230707,103200,999785030,3105,3100,3105,3100,1200
|
|
20230707,103100,996062855,3100,3105,3105,3100,7127
|
|
20230707,103000,973968310,3105,3105,3105,3100,3820
|
|
20230707,102900,962124510,3100,3105,3110,3100,5397
|
|
20230707,102800,945366980,3105,3115,3120,3105,2510
|
|
20230707,102700,937564445,3115,3110,3115,3110,1624
|
|
20230707,102600,932511115,3110,3125,3125,3110,3800
|
|
20230707,102500,920680800,3125,3125,3125,3115,2318
|
|
20230707,102400,913447775,3125,3130,3130,3125,1282
|
|
20230707,102300,909440565,3130,3125,3130,3125,316
|
|
20230707,102200,908451540,3120,3130,3130,3120,588
|
|
20230707,102100,906616770,3120,3130,3130,3120,2272
|
|
20230707,102000,899519145,3130,3130,3130,3130,759
|
|
20230707,101900,897143475,3135,3140,3140,3135,1835
|
|
20230707,101800,891389280,3135,3135,3140,3135,1457
|
|
20230707,101700,886820750,3135,3140,3140,3135,576
|
|
20230707,101600,885014945,3140,3140,3140,3140,1011
|
|
20230707,101500,881840405,3140,3145,3145,3140,1478
|
|
20230707,101400,877199445,3140,3145,3145,3140,1408
|
|
20230707,101300,872774120,3145,3140,3145,3140,308
|
|
20230707,101200,871805495,3140,3150,3150,3140,1843
|
|
20230707,101100,866015530,3150,3145,3150,3145,2878
|
|
20230707,101000,856963045,3145,3140,3145,3140,14439
|
|
20230707,100900,811624555,3140,3130,3140,3130,3250
|
|
20230707,100800,801432055,3125,3130,3130,3125,503
|
|
20230707,100700,799857680,3125,3120,3125,3120,4053
|
|
20230707,100600,787208765,3120,3110,3125,3105,23368
|
|
20230707,100500,714627625,3110,3145,3145,3110,23557
|
|
20230707,100400,641040055,3145,3150,3150,3145,1054
|
|
20230707,100300,637722455,3150,3150,3150,3150,262
|
|
20230707,100200,636897155,3150,3150,3150,3150,416
|
|
20230707,100100,635586755,3150,3140,3150,3140,790
|
|
20230707,100000,633103255,3140,3145,3145,3140,1397
|
|
20230707,095900,628712575,3145,3145,3145,3140,805
|
|
20230707,095800,626180950,3145,3145,3145,3145,368
|
|
20230707,095700,625023590,3145,3145,3145,3140,844
|
|
20230707,095600,622369215,3145,3140,3145,3135,1250
|
|
20230707,095500,618441250,3140,3145,3145,3135,682
|
|
20230707,095400,616299775,3145,3140,3145,3135,1304
|
|
20230707,095300,612203910,3140,3135,3140,3135,362
|
|
20230707,095200,611068240,3135,3135,3135,3135,52
|
|
20230707,095100,610905220,3140,3140,3145,3140,734
|
|
20230707,095000,608599880,3140,3140,3140,3135,1527
|
|
20230707,094900,603810510,3140,3135,3140,3135,532
|
|
20230707,094800,602141455,3135,3135,3140,3135,1537
|
|
20230707,094700,597321380,3135,3135,3135,3130,1214
|
|
20230707,094600,593519670,3135,3135,3135,3135,941
|
|
20230707,094500,590569635,3135,3135,3140,3135,978
|
|
20230707,094400,587501930,3135,3135,3145,3135,324
|
|
20230707,094300,586486180,3135,3145,3145,3135,545
|
|
20230707,094200,584777325,3145,3130,3150,3130,15225
|
|
20230707,094100,536951085,3130,3125,3130,3125,5468
|
|
20230707,094000,519863350,3115,3125,3125,3115,642
|
|
20230707,093900,517859660,3115,3120,3125,3115,1227
|
|
20230707,093800,514035990,3120,3125,3125,3120,204
|
|
20230707,093700,513399485,3125,3115,3130,3115,432
|
|
20230707,093600,512050195,3115,3120,3120,3115,682
|
|
20230707,093500,509925450,3120,3120,3120,3115,609
|
|
20230707,093400,508028375,3120,3120,3130,3110,1524
|
|
20230707,093300,503270625,3120,3120,3130,3105,5728
|
|
20230707,093200,485447045,3120,3130,3135,3115,5626
|
|
20230707,093100,467904470,3130,3120,3130,3115,2674
|
|
20230707,093000,459566560,3115,3120,3120,3115,499
|
|
20230707,092900,458010745,3120,3115,3120,3115,1110
|
|
20230707,092800,454552095,3115,3135,3135,3115,1145
|
|
20230707,092700,450981950,3135,3140,3140,3115,15027
|
|
20230707,092600,404015610,3140,3145,3145,3140,320
|
|
20230707,092500,403009310,3150,3125,3150,3125,7826
|
|
20230707,092400,378508525,3125,3125,3125,3125,1111
|
|
20230707,092300,375036650,3125,3120,3125,3120,560
|
|
20230707,092200,373289440,3120,3120,3120,3115,951
|
|
20230707,092100,370326545,3120,3120,3125,3120,6540
|
|
20230707,092000,349921590,3125,3125,3125,3120,4397
|
|
20230707,091900,336185235,3125,3130,3130,3125,2328
|
|
20230707,091800,328909255,3130,3125,3130,3125,3096
|
|
20230707,091700,319233875,3125,3135,3135,3125,82
|
|
20230707,091600,318977255,3135,3135,3135,3120,583
|
|
20230707,091500,317157425,3135,3130,3135,3120,1545
|
|
20230707,091400,312330105,3130,3130,3130,3120,9729
|
|
20230707,091300,281900505,3130,3135,3135,3130,2223
|
|
20230707,091200,274931405,3135,3135,3140,3130,767
|
|
20230707,091100,272527140,3135,3155,3160,3135,27759
|
|
20230707,091000,185090400,3160,3165,3165,3160,1187
|
|
20230707,090900,181339275,3170,3165,3170,3150,7954
|
|
20230707,090800,156281530,3165,3150,3165,3140,11464
|
|
20230707,090700,120160480,3150,3155,3155,3150,367
|
|
20230707,090600,119002735,3155,3160,3160,3130,7659
|
|
20230707,090500,94832735,3160,3160,3160,3155,337
|
|
20230707,090400,93768840,3160,3160,3160,3160,12
|
|
20230707,090300,93730920,3135,3155,3155,3135,6112
|
|
20230707,090200,74464095,3155,3160,3160,3130,2165
|
|
20230707,090100,67630880,3160,3145,3165,3145,1126
|
|
20230707,090000,64075675,3150,3120,3160,3120,20512
|