651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194800,2966962930,3090,3090,3090,3090,10787
|
|
20230710,194700,2966962930,3090,3090,3090,3090,0
|
|
20230710,194600,2966962930,3090,3090,3090,3090,0
|
|
20230710,194500,2966962930,3090,3090,3090,3090,0
|
|
20230710,194400,2966962930,3090,3090,3090,3090,0
|
|
20230710,194300,2966962930,3090,3090,3090,3090,0
|
|
20230710,194200,2966962930,3090,3090,3090,3090,0
|
|
20230710,194100,2966962930,3090,3090,3090,3090,0
|
|
20230710,194000,2966962930,3090,3090,3090,3090,0
|
|
20230710,193900,2966962930,3090,3090,3090,3090,0
|
|
20230710,193800,2966962930,3090,3090,3090,3090,0
|
|
20230710,193700,2966962930,3090,3090,3090,3090,0
|
|
20230710,193600,2966962930,3090,3090,3090,3090,0
|
|
20230710,193500,2966962930,3090,3090,3090,3090,0
|
|
20230710,193400,2966962930,3090,3090,3090,3090,0
|
|
20230710,193300,2966962930,3090,3090,3090,3090,0
|
|
20230710,193200,2966962930,3090,3090,3090,3090,0
|
|
20230710,193100,2966962930,3090,3090,3090,3090,0
|
|
20230710,193000,2966962930,3090,3090,3090,3090,0
|
|
20230710,192900,2966962930,3090,3090,3090,3090,0
|
|
20230710,192800,2966962930,3090,3090,3090,3090,0
|
|
20230710,192700,2966962930,3090,3090,3090,3090,0
|
|
20230710,192600,2966962930,3090,3090,3090,3090,0
|
|
20230710,192500,2966962930,3090,3090,3090,3090,0
|
|
20230710,192400,2966962930,3090,3090,3090,3090,0
|
|
20230710,192300,2966962930,3090,3090,3090,3090,0
|
|
20230710,192200,2966962930,3090,3090,3090,3090,0
|
|
20230710,192100,2966962930,3090,3090,3090,3090,0
|
|
20230710,192000,2966962930,3090,3090,3090,3090,0
|
|
20230710,191900,2966962930,3090,3090,3090,3090,0
|
|
20230710,191800,2966962930,3090,3090,3090,3090,10787
|
|
20230710,191700,2966962930,3090,3090,3090,3090,0
|
|
20230710,191600,2966962930,3090,3090,3090,3090,0
|
|
20230710,191500,2966962930,3090,3090,3090,3090,0
|
|
20230710,191400,2966962930,3090,3090,3090,3090,0
|
|
20230710,191300,2966962930,3090,3090,3090,3090,0
|
|
20230710,191200,2966962930,3090,3090,3090,3090,0
|
|
20230710,191100,2966962930,3090,3090,3090,3090,0
|
|
20230710,191000,2966962930,3090,3090,3090,3090,0
|
|
20230710,190900,2966962930,3090,3090,3090,3090,0
|
|
20230710,190800,2966962930,3090,3090,3090,3090,0
|
|
20230710,190700,2966962930,3090,3090,3090,3090,0
|
|
20230710,190600,2966962930,3090,3090,3090,3090,0
|
|
20230710,190500,2966962930,3090,3090,3090,3090,0
|
|
20230710,190400,2966962930,3090,3090,3090,3090,0
|
|
20230710,190300,2966962930,3090,3090,3090,3090,0
|
|
20230710,190200,2966962930,3090,3090,3090,3090,0
|
|
20230710,190100,2966962930,3090,3090,3090,3090,0
|
|
20230710,190000,2966962930,3090,3090,3090,3090,0
|
|
20230710,185900,2966962930,3090,3090,3090,3090,0
|
|
20230710,185800,2966962930,3090,3090,3090,3090,0
|
|
20230710,185700,2966962930,3090,3090,3090,3090,0
|
|
20230710,185600,2966962930,3090,3090,3090,3090,0
|
|
20230710,185500,2966962930,3090,3090,3090,3090,0
|
|
20230710,185400,2966962930,3090,3090,3090,3090,0
|
|
20230710,185300,2966962930,3090,3090,3090,3090,0
|
|
20230710,185200,2966962930,3090,3090,3090,3090,0
|
|
20230710,185100,2966962930,3090,3090,3090,3090,0
|
|
20230710,185000,2966962930,3090,3090,3090,3090,0
|
|
20230710,184900,2966962930,3090,3090,3090,3090,0
|
|
20230710,184800,2966962930,3090,3090,3090,3090,10787
|
|
20230710,184700,2966962930,3090,3090,3090,3090,0
|
|
20230710,184600,2966962930,3090,3090,3090,3090,0
|
|
20230710,184500,2966962930,3090,3090,3090,3090,0
|
|
20230710,184400,2966962930,3090,3090,3090,3090,0
|
|
20230710,184300,2966962930,3090,3090,3090,3090,0
|
|
20230710,184200,2966962930,3090,3090,3090,3090,0
|
|
20230710,184100,2966962930,3090,3090,3090,3090,0
|
|
20230710,184000,2966962930,3090,3090,3090,3090,0
|
|
20230710,183900,2966962930,3090,3090,3090,3090,0
|
|
20230710,183800,2966962930,3090,3090,3090,3090,0
|
|
20230710,183700,2966962930,3090,3090,3090,3090,0
|
|
20230710,183600,2966962930,3090,3090,3090,3090,0
|
|
20230710,183500,2966962930,3090,3090,3090,3090,0
|
|
20230710,183400,2966962930,3090,3090,3090,3090,0
|
|
20230710,183300,2966962930,3090,3090,3090,3090,0
|
|
20230710,183200,2966962930,3090,3090,3090,3090,0
|
|
20230710,183100,2966962930,3090,3090,3090,3090,0
|
|
20230710,183000,2966962930,3090,3090,3090,3090,0
|
|
20230710,182900,2966962930,3090,3090,3090,3090,0
|
|
20230710,182800,2966962930,3090,3090,3090,3090,0
|
|
20230710,182700,2966962930,3090,3090,3090,3090,0
|
|
20230710,182600,2966962930,3090,3090,3090,3090,0
|
|
20230710,182500,2966962930,3090,3090,3090,3090,0
|
|
20230710,182400,2966962930,3090,3090,3090,3090,0
|
|
20230710,182300,2966962930,3090,3090,3090,3090,0
|
|
20230710,182200,2966962930,3090,3090,3090,3090,0
|
|
20230710,182100,2966962930,3090,3090,3090,3090,0
|
|
20230710,182000,2966962930,3090,3090,3090,3090,0
|
|
20230710,181900,2966962930,3090,3090,3090,3090,0
|
|
20230710,181800,2966962930,3090,3090,3090,3090,10787
|
|
20230710,181700,2966962930,3090,3090,3090,3090,0
|
|
20230710,181600,2966962930,3090,3090,3090,3090,0
|
|
20230710,181500,2966962930,3090,3090,3090,3090,0
|
|
20230710,181400,2966962930,3090,3090,3090,3090,0
|
|
20230710,181300,2966962930,3090,3090,3090,3090,0
|
|
20230710,181200,2966962930,3090,3090,3090,3090,0
|
|
20230710,181100,2966962930,3090,3090,3090,3090,0
|
|
20230710,181000,2966962930,3090,3090,3090,3090,0
|
|
20230710,180900,2966962930,3090,3090,3090,3090,0
|
|
20230710,180800,2966962930,3090,3090,3090,3090,0
|
|
20230710,180700,2966962930,3090,3090,3090,3090,0
|
|
20230710,180600,2966962930,3090,3090,3090,3090,0
|
|
20230710,180500,2966962930,3090,3090,3090,3090,0
|
|
20230710,180400,2966962930,3090,3090,3090,3090,0
|
|
20230710,180300,2966962930,3090,3090,3090,3090,0
|
|
20230710,180200,2966962930,3090,3090,3090,3090,0
|
|
20230710,180100,2966962930,3090,3090,3090,3090,0
|
|
20230710,180000,2966962930,3090,3090,3090,3090,0
|
|
20230710,175900,2966962930,3090,3090,3090,3090,0
|
|
20230710,175800,2966962930,3090,3090,3090,3090,0
|
|
20230710,175700,2966962930,3090,3090,3090,3090,0
|
|
20230710,175600,2966962930,3090,3090,3090,3090,0
|
|
20230710,175500,2966962930,3090,3090,3090,3090,0
|
|
20230710,175400,2966962930,3090,3090,3090,3090,0
|
|
20230710,175300,2966962930,3090,3090,3090,3090,0
|
|
20230710,175200,2966962930,3090,3090,3090,3090,0
|
|
20230710,175100,2966962930,3090,3090,3090,3090,0
|
|
20230710,175000,2966962930,3090,3090,3090,3090,0
|
|
20230710,174900,2966962930,3090,3090,3090,3090,0
|
|
20230710,174800,2966962930,3090,3090,3090,3090,10787
|
|
20230710,174700,2966962930,3090,3090,3090,3090,0
|
|
20230710,174600,2966962930,3090,3090,3090,3090,0
|
|
20230710,174500,2966962930,3090,3090,3090,3090,0
|
|
20230710,174400,2966962930,3090,3090,3090,3090,0
|
|
20230710,174300,2966962930,3090,3090,3090,3090,0
|
|
20230710,174200,2966962930,3090,3090,3090,3090,0
|
|
20230710,174100,2966962930,3090,3090,3090,3090,0
|
|
20230710,174000,2966962930,3090,3090,3090,3090,0
|
|
20230710,173900,2966962930,3090,3090,3090,3090,0
|
|
20230710,173800,2966962930,3090,3090,3090,3090,0
|
|
20230710,173700,2966962930,3090,3090,3090,3090,0
|
|
20230710,173600,2966962930,3090,3090,3090,3090,0
|
|
20230710,173500,2966962930,3090,3090,3090,3090,0
|
|
20230710,173400,2966962930,3090,3090,3090,3090,0
|
|
20230710,173300,2966962930,3090,3090,3090,3090,0
|
|
20230710,173200,2966962930,3090,3090,3090,3090,0
|
|
20230710,173100,2966962930,3090,3090,3090,3090,0
|
|
20230710,173000,2966962930,3090,3090,3090,3090,0
|
|
20230710,172900,2966962930,3090,3090,3090,3090,0
|
|
20230710,172800,2966962930,3090,3090,3090,3090,0
|
|
20230710,172700,2966962930,3090,3090,3090,3090,0
|
|
20230710,172600,2966962930,3090,3090,3090,3090,0
|
|
20230710,172500,2966962930,3090,3090,3090,3090,0
|
|
20230710,172400,2966962930,3090,3090,3090,3090,0
|
|
20230710,172300,2966962930,3090,3090,3090,3090,0
|
|
20230710,172200,2966962930,3090,3090,3090,3090,0
|
|
20230710,172100,2966962930,3090,3090,3090,3090,0
|
|
20230710,172000,2966962930,3090,3090,3090,3090,0
|
|
20230710,171900,2966962930,3090,3090,3090,3090,0
|
|
20230710,171800,2966962930,3090,3090,3090,3090,10787
|
|
20230710,171700,2966962930,3090,3090,3090,3090,0
|
|
20230710,171600,2966962930,3090,3090,3090,3090,0
|
|
20230710,171500,2966962930,3090,3090,3090,3090,0
|
|
20230710,171400,2966962930,3090,3090,3090,3090,0
|
|
20230710,171300,2966962930,3090,3090,3090,3090,0
|
|
20230710,171200,2966962930,3090,3090,3090,3090,0
|
|
20230710,171100,2966962930,3090,3090,3090,3090,0
|
|
20230710,171000,2966962930,3090,3090,3090,3090,0
|
|
20230710,170900,2966962930,3090,3090,3090,3090,0
|
|
20230710,170800,2966962930,3090,3090,3090,3090,0
|
|
20230710,170700,2966962930,3090,3090,3090,3090,0
|
|
20230710,170600,2966962930,3090,3090,3090,3090,0
|
|
20230710,170500,2966962930,3090,3090,3090,3090,0
|
|
20230710,170400,2966962930,3090,3090,3090,3090,0
|
|
20230710,170300,2966962930,3090,3090,3090,3090,0
|
|
20230710,170200,2966962930,3090,3090,3090,3090,0
|
|
20230710,170100,2966962930,3090,3090,3090,3090,0
|
|
20230710,170000,2966962930,3090,3090,3090,3090,0
|
|
20230710,165900,2966962930,3090,3090,3090,3090,0
|
|
20230710,165800,2966962930,3090,3090,3090,3090,0
|
|
20230710,165700,2966962930,3090,3090,3090,3090,0
|
|
20230710,165600,2966962930,3090,3090,3090,3090,0
|
|
20230710,165500,2966962930,3090,3090,3090,3090,0
|
|
20230710,165400,2966962930,3090,3090,3090,3090,0
|
|
20230710,165300,2966962930,3090,3090,3090,3090,0
|
|
20230710,165200,2966962930,3090,3090,3090,3090,0
|
|
20230710,165100,2966962930,3090,3090,3090,3090,0
|
|
20230710,165000,2966962930,3090,3090,3090,3090,0
|
|
20230710,164900,2966962930,3090,3090,3090,3090,0
|
|
20230710,164800,2966962930,3090,3090,3090,3090,10787
|
|
20230710,164700,2966962930,3090,3090,3090,3090,0
|
|
20230710,164600,2966962930,3090,3090,3090,3090,0
|
|
20230710,164500,2966962930,3090,3090,3090,3090,0
|
|
20230710,164400,2966962930,3090,3090,3090,3090,0
|
|
20230710,164300,2966962930,3090,3090,3090,3090,0
|
|
20230710,164200,2966962930,3090,3090,3090,3090,0
|
|
20230710,164100,2966962930,3090,3090,3090,3090,0
|
|
20230710,164000,2966962930,3090,3090,3090,3090,0
|
|
20230710,163900,2966962930,3090,3090,3090,3090,0
|
|
20230710,163800,2966962930,3090,3090,3090,3090,0
|
|
20230710,163700,2966962930,3090,3090,3090,3090,0
|
|
20230710,163600,2966962930,3090,3090,3090,3090,0
|
|
20230710,163500,2966962930,3090,3090,3090,3090,0
|
|
20230710,163400,2966962930,3090,3090,3090,3090,0
|
|
20230710,163300,2966962930,3090,3090,3090,3090,0
|
|
20230710,163200,2966962930,3090,3090,3090,3090,0
|
|
20230710,163100,2966962930,3090,3090,3090,3090,0
|
|
20230710,163000,2966962930,3090,3090,3090,3090,0
|
|
20230710,162900,2966962930,3090,3090,3090,3090,0
|
|
20230710,162800,2966962930,3090,3090,3090,3090,0
|
|
20230710,162700,2966962930,3090,3090,3090,3090,0
|
|
20230710,162600,2966962930,3090,3090,3090,3090,0
|
|
20230710,162500,2966962930,3090,3090,3090,3090,0
|
|
20230710,162400,2966962930,3090,3090,3090,3090,0
|
|
20230710,162300,2966962930,3090,3090,3090,3090,0
|
|
20230710,162200,2966962930,3090,3090,3090,3090,0
|
|
20230710,162100,2966962930,3090,3090,3090,3090,0
|
|
20230710,162000,2966962930,3090,3090,3090,3090,0
|
|
20230710,161900,2966962930,3090,3090,3090,3090,0
|
|
20230710,161800,2966962930,3090,3090,3090,3090,10787
|
|
20230710,161700,2966962930,3090,3090,3090,3090,0
|
|
20230710,161600,2966962930,3090,3090,3090,3090,0
|
|
20230710,161500,2966962930,3090,3090,3090,3090,0
|
|
20230710,161400,2966962930,3090,3090,3090,3090,0
|
|
20230710,161300,2966962930,3090,3090,3090,3090,0
|
|
20230710,161200,2966962930,3090,3090,3090,3090,0
|
|
20230710,161100,2966962930,3090,3090,3090,3090,0
|
|
20230710,161000,2966962930,3090,3090,3090,3090,0
|
|
20230710,160900,2966962930,3090,3090,3090,3090,0
|
|
20230710,160800,2966962930,3090,3090,3090,3090,0
|
|
20230710,160700,2966962930,3090,3090,3090,3090,0
|
|
20230710,160600,2966962930,3090,3090,3090,3090,0
|
|
20230710,160500,2966962930,3090,3090,3090,3090,0
|
|
20230710,160400,2966962930,3090,3090,3090,3090,0
|
|
20230710,160300,2966962930,3090,3090,3090,3090,0
|
|
20230710,160200,2966962930,3090,3090,3090,3090,0
|
|
20230710,160100,2966962930,3090,3090,3090,3090,0
|
|
20230710,160000,2966962930,3090,3090,3090,3090,0
|
|
20230710,155900,2966962930,3090,3090,3090,3090,0
|
|
20230710,155800,2966962930,3090,3090,3090,3090,0
|
|
20230710,155700,2966962930,3090,3090,3090,3090,0
|
|
20230710,155600,2966962930,3090,3090,3090,3090,0
|
|
20230710,155500,2966962930,3090,3090,3090,3090,0
|
|
20230710,155400,2966962930,3090,3090,3090,3090,0
|
|
20230710,155300,2966962930,3090,3090,3090,3090,0
|
|
20230710,155200,2966962930,3090,3090,3090,3090,0
|
|
20230710,155100,2966962930,3090,3090,3090,3090,0
|
|
20230710,155000,2966962930,3090,3090,3090,3090,0
|
|
20230710,154900,2966962930,3090,3090,3090,3090,0
|
|
20230710,154800,2966962930,3090,3090,3090,3090,10787
|
|
20230710,154700,2966962930,3090,3090,3090,3090,0
|
|
20230710,154600,2966962930,3090,3090,3090,3090,0
|
|
20230710,154500,2966962930,3090,3090,3090,3090,0
|
|
20230710,154400,2966962930,3090,3090,3090,3090,0
|
|
20230710,154300,2966962930,3090,3090,3090,3090,0
|
|
20230710,154200,2966962930,3090,3090,3090,3090,0
|
|
20230710,154100,2966962930,3090,3090,3090,3090,0
|
|
20230710,154000,2966962930,3090,3090,3090,3090,0
|
|
20230710,153900,2966962930,3090,3090,3090,3090,0
|
|
20230710,153800,2966962930,3090,3090,3090,3090,0
|
|
20230710,153700,2966962930,3090,3090,3090,3090,0
|
|
20230710,153600,2966962930,3090,3090,3090,3090,0
|
|
20230710,153500,2966962930,3090,3090,3090,3090,0
|
|
20230710,153400,2966962930,3090,3090,3090,3090,0
|
|
20230710,153300,2966962930,3090,3090,3090,3090,0
|
|
20230710,153200,2966962930,3090,3090,3090,3090,0
|
|
20230710,153100,2966962930,3090,3090,3090,3090,0
|
|
20230710,153000,2966962930,3090,3090,3090,3090,10787
|
|
20230710,152900,2933631100,3090,3090,3090,3090,0
|
|
20230710,152800,2933631100,3090,3090,3090,3090,0
|
|
20230710,152700,2933631100,3090,3090,3090,3090,0
|
|
20230710,152600,2933631100,3090,3090,3090,3090,0
|
|
20230710,152500,2933631100,3090,3090,3090,3090,0
|
|
20230710,152400,2933631100,3090,3090,3090,3090,0
|
|
20230710,152300,2933631100,3090,3090,3090,3090,0
|
|
20230710,152200,2933631100,3090,3090,3090,3090,0
|
|
20230710,152100,2933631100,3090,3090,3090,3090,0
|
|
20230710,152000,2933631100,3090,3090,3090,3090,0
|
|
20230710,151900,2933631100,3090,3085,3090,3085,5239
|
|
20230710,151800,2917442860,3075,3075,3075,3070,5393
|
|
20230710,151700,2900874740,3080,3075,3080,3075,9193
|
|
20230710,151600,2872605980,3075,3075,3080,3075,4948
|
|
20230710,151500,2857390115,3075,3090,3090,3075,5136
|
|
20230710,151400,2841593555,3080,3090,3090,3080,3804
|
|
20230710,151300,2829876055,3090,3090,3090,3080,2159
|
|
20230710,151200,2823219065,3085,3085,3085,3080,1156
|
|
20230710,151100,2819655670,3080,3085,3090,3080,8632
|
|
20230710,151000,2793048460,3085,3085,3090,3080,9524
|
|
20230710,150900,2763668775,3080,3085,3090,3080,3916
|
|
20230710,150800,2751595885,3085,3085,3090,3085,1449
|
|
20230710,150700,2747125685,3085,3085,3090,3080,7971
|
|
20230710,150600,2722535940,3085,3085,3090,3080,12057
|
|
20230710,150500,2685341985,3085,3085,3090,3085,684
|
|
20230710,150400,2683231820,3090,3090,3090,3085,10295
|
|
20230710,150300,2651471610,3090,3085,3090,3085,1126
|
|
20230710,150200,2647997325,3085,3085,3090,3085,1256
|
|
20230710,150100,2644122535,3090,3085,3090,3085,2662
|
|
20230710,150000,2635910055,3090,3090,3090,3085,1471
|
|
20230710,145900,2631369990,3085,3090,3090,3085,1274
|
|
20230710,145800,2627438875,3085,3085,3090,3080,3556
|
|
20230710,145700,2616469370,3080,3080,3090,3080,9162
|
|
20230710,145600,2588224015,3085,3090,3090,3085,7235
|
|
20230710,145500,2565902490,3090,3085,3090,3085,5944
|
|
20230710,145400,2547560505,3085,3085,3090,3085,4267
|
|
20230710,145300,2534395515,3090,3090,3090,3085,1512
|
|
20230710,145200,2529728110,3085,3085,3090,3085,2306
|
|
20230710,145100,2522610035,3085,3085,3090,3085,955
|
|
20230710,145000,2519663690,3090,3090,3090,3085,2199
|
|
20230710,144900,2512876945,3090,3090,3090,3085,1567
|
|
20230710,144800,2508040090,3085,3090,3090,3085,1721
|
|
20230710,144700,2502729670,3085,3085,3090,3085,1491
|
|
20230710,144600,2498129260,3090,3090,3090,3085,1455
|
|
20230710,144500,2493638765,3090,3090,3090,3085,1762
|
|
20230710,144400,2488199885,3090,3085,3090,3085,1500
|
|
20230710,144300,2483570140,3090,3090,3090,3085,1345
|
|
20230710,144200,2479419980,3090,3090,3090,3085,1393
|
|
20230710,144100,2475121410,3090,3090,3095,3085,3066
|
|
20230710,144000,2465651740,3090,3095,3095,3090,2068
|
|
20230710,143900,2459259900,3090,3095,3095,3090,1162
|
|
20230710,143800,2455669155,3090,3090,3095,3090,1706
|
|
20230710,143700,2450396925,3090,3095,3095,3090,1429
|
|
20230710,143600,2445978590,3095,3085,3095,3085,1187
|
|
20230710,143500,2442311555,3090,3090,3095,3085,1063
|
|
20230710,143400,2439028075,3090,3095,3095,3090,1282
|
|
20230710,143300,2435066130,3095,3090,3095,3090,1266
|
|
20230710,143200,2431153365,3095,3090,3095,3090,1649
|
|
20230710,143100,2426055700,3095,3095,3095,3090,1565
|
|
20230710,143000,2421218195,3095,3095,3095,3090,1287
|
|
20230710,142900,2417239950,3090,3090,3095,3090,1633
|
|
20230710,142800,2412192220,3090,3095,3095,3090,2934
|
|
20230710,142700,2403124600,3090,3085,3090,3085,2378
|
|
20230710,142600,2395782290,3085,3090,3090,3085,1744
|
|
20230710,142500,2390398210,3090,3090,3090,3085,1796
|
|
20230710,142400,2384856860,3090,3090,3095,3085,1745
|
|
20230710,142300,2379464145,3095,3095,3095,3090,795
|
|
20230710,142200,2377005140,3090,3095,3095,3090,1738
|
|
20230710,142100,2371633115,3095,3090,3095,3090,1017
|
|
20230710,142000,2368490260,3090,3090,3095,3085,1609
|
|
20230710,141900,2363521645,3090,3090,3095,3090,467
|
|
20230710,141800,2362078600,3090,3085,3095,3085,1447
|
|
20230710,141700,2357611435,3090,3090,3095,3085,2568
|
|
20230710,141600,2349680790,3095,3095,3095,3090,1498
|
|
20230710,141500,2345050985,3095,3095,3095,3085,2279
|
|
20230710,141400,2338013525,3095,3090,3095,3085,1531
|
|
20230710,141300,2333285675,3090,3095,3095,3085,528
|
|
20230710,141200,2331654195,3095,3090,3095,3090,982
|
|
20230710,141100,2328619575,3095,3095,3095,3085,1648
|
|
20230710,141000,2323530215,3090,3090,3095,3090,4249
|
|
20230710,140900,2310400135,3090,3090,3095,3090,1107
|
|
20230710,140800,2306978250,3095,3090,3095,3090,1675
|
|
20230710,140700,2301800615,3090,3090,3095,3090,1563
|
|
20230710,140600,2296968295,3095,3095,3100,3090,745
|
|
20230710,140500,2294663725,3095,3090,3095,3090,950
|
|
20230710,140400,2291727425,3095,3095,3100,3090,1243
|
|
20230710,140300,2287882690,3100,3095,3100,3095,1578
|
|
20230710,140200,2282998470,3095,3095,3095,3090,1697
|
|
20230710,140100,2277753000,3095,3095,3095,3090,1915
|
|
20230710,140000,2271832615,3090,3090,3095,3090,320
|
|
20230710,135900,2270843800,3090,3090,3090,3085,1555
|
|
20230710,135800,2266045450,3085,3090,3090,3085,2449
|
|
20230710,135700,2258479075,3085,3090,3095,3085,2822
|
|
20230710,135600,2249760115,3095,3090,3095,3090,874
|
|
20230710,135500,2247057670,3090,3095,3095,3090,1749
|
|
20230710,135400,2241651640,3095,3090,3095,3090,1739
|
|
20230710,135300,2236277930,3095,3095,3095,3090,802
|
|
20230710,135200,2233796940,3095,3095,3095,3090,5331
|
|
20230710,135100,2217303975,3095,3100,3100,3090,581
|
|
20230710,135000,2215506830,3100,3100,3100,3090,710
|
|
20230710,134900,2213310320,3100,3100,3100,3095,1021
|
|
20230710,134800,2210149500,3100,3100,3105,3095,1959
|
|
20230710,134700,2204085115,3100,3095,3105,3095,3666
|
|
20230710,134600,2192725085,3100,3100,3100,3095,554
|
|
20230710,134500,2191008805,3095,3100,3100,3090,2397
|
|
20230710,134400,2183592405,3095,3080,3095,3075,7261
|
|
20230710,134300,2161211130,3085,3085,3090,3085,2136
|
|
20230710,134200,2154618430,3085,3090,3090,3085,600
|
|
20230710,134100,2152766290,3085,3085,3095,3085,1018
|
|
20230710,134000,2149624565,3085,3090,3090,3080,6131
|
|
20230710,133900,2130731045,3090,3090,3090,3085,3232
|
|
20230710,133800,2120753150,3090,3085,3090,3085,1578
|
|
20230710,133700,2115884280,3085,3085,3090,3085,1063
|
|
20230710,133600,2112604775,3090,3090,3095,3090,1409
|
|
20230710,133500,2108250955,3095,3090,3095,3090,233
|
|
20230710,133400,2107530875,3095,3095,3095,3090,1734
|
|
20230710,133300,2102167785,3095,3090,3095,3090,1491
|
|
20230710,133200,2097559760,3085,3090,3090,3085,2520
|
|
20230710,133100,2089776405,3085,3090,3090,3085,1239
|
|
20230710,133000,2085954055,3090,3085,3090,3085,377
|
|
20230710,132900,2084790125,3085,3085,3085,3080,5607
|
|
20230710,132800,2067496205,3080,3085,3085,3080,798
|
|
20230710,132700,2065038290,3080,3080,3085,3080,1365
|
|
20230710,132600,2060834055,3080,3080,3085,3080,3079
|
|
20230710,132500,2051350560,3080,3080,3085,3080,701
|
|
20230710,132400,2049191455,3085,3085,3085,3080,430
|
|
20230710,132300,2047866000,3085,3085,3085,3080,744
|
|
20230710,132200,2045574240,3085,3085,3085,3085,506
|
|
20230710,132100,2044013230,3085,3085,3085,3080,243
|
|
20230710,132000,2043264540,3085,3085,3085,3080,2305
|
|
20230710,131900,2036160395,3090,3085,3090,3085,838
|
|
20230710,131800,2033574990,3085,3080,3090,3080,1427
|
|
20230710,131700,2029177620,3080,3085,3085,3080,1848
|
|
20230710,131600,2023484280,3085,3090,3090,3080,2738
|
|
20230710,131500,2015042460,3085,3085,3090,3080,2177
|
|
20230710,131400,2008328095,3090,3090,3090,3085,211
|
|
20230710,131300,2007677135,3090,3090,3090,3085,919
|
|
20230710,131200,2004841160,3090,3090,3090,3085,677
|
|
20230710,131100,2002752080,3085,3085,3090,3085,3434
|
|
20230710,131000,1992158075,3085,3085,3085,3080,883
|
|
20230710,130900,1989434890,3080,3085,3085,3080,3294
|
|
20230710,130800,1979279135,3080,3080,3085,3080,1386
|
|
20230710,130700,1975009230,3080,3080,3085,3080,472
|
|
20230710,130600,1973555330,3080,3085,3085,3080,1331
|
|
20230710,130500,1969455330,3085,3080,3085,3080,496
|
|
20230710,130400,1967927625,3085,3090,3090,3080,1808
|
|
20230710,130300,1962350930,3090,3090,3090,3085,231
|
|
20230710,130200,1961638145,3085,3090,3090,3085,726
|
|
20230710,130100,1959398410,3085,3090,3090,3085,1259
|
|
20230710,130000,1955514270,3085,3090,3090,3085,242
|
|
20230710,125900,1954767635,3090,3090,3090,3085,1524
|
|
20230710,125800,1950061910,3085,3090,3090,3085,766
|
|
20230710,125700,1947698695,3085,3085,3090,3085,1004
|
|
20230710,125600,1944601320,3090,3085,3090,3085,1236
|
|
20230710,125500,1940783025,3085,3085,3090,3085,1188
|
|
20230710,125400,1937117910,3090,3085,3090,3085,1431
|
|
20230710,125300,1932703250,3085,3085,3090,3085,995
|
|
20230710,125200,1929633585,3090,3090,3090,3085,710
|
|
20230710,125100,1927443115,3090,3085,3090,3085,350
|
|
20230710,125000,1926363295,3090,3095,3095,3090,2028
|
|
20230710,124900,1920096760,3095,3090,3095,3085,443
|
|
20230710,124800,1918729100,3090,3090,3095,3085,2871
|
|
20230710,124700,1909861055,3090,3090,3095,3085,1441
|
|
20230710,124600,1905409700,3085,3090,3090,3085,1264
|
|
20230710,124500,1901508410,3085,3090,3090,3085,1279
|
|
20230710,124400,1897562670,3090,3085,3090,3085,306
|
|
20230710,124300,1896618510,3085,3090,3090,3085,1683
|
|
20230710,124200,1891424585,3090,3090,3090,3085,734
|
|
20230710,124100,1889160085,3090,3090,3090,3085,1248
|
|
20230710,124000,1885308695,3090,3090,3090,3085,233
|
|
20230710,123900,1884589860,3085,3090,3090,3085,1175
|
|
20230710,123800,1880964805,3090,3085,3090,3085,827
|
|
20230710,123700,1878412985,3090,3090,3090,3085,884
|
|
20230710,123600,1875685350,3090,3090,3095,3085,866
|
|
20230710,123500,1873011825,3095,3090,3095,3090,13851
|
|
20230710,123400,1830212205,3095,3095,3095,3090,1281
|
|
20230710,123300,1826253375,3095,3095,3100,3095,45
|
|
20230710,123200,1826114080,3090,3100,3100,3090,2210
|
|
20230710,123100,1819276635,3095,3090,3100,3090,2144
|
|
20230710,123000,1812643440,3095,3095,3095,3090,5370
|
|
20230710,122900,1796049330,3090,3095,3095,3090,1316
|
|
20230710,122800,1791982690,3095,3095,3095,3090,767
|
|
20230710,122700,1789609885,3090,3095,3095,3090,784
|
|
20230710,122600,1787187050,3090,3095,3095,3090,2065
|
|
20230710,122500,1780805525,3095,3100,3100,3090,541
|
|
20230710,122400,1779133640,3100,3095,3100,3090,1740
|
|
20230710,122300,1773751895,3095,3100,3100,3095,306
|
|
20230710,122200,1772804805,3100,3095,3100,3095,2437
|
|
20230710,122100,1765262200,3095,3095,3095,3090,785
|
|
20230710,122000,1762836445,3090,3100,3100,3090,8528
|
|
20230710,121900,1736443655,3095,3100,3100,3095,225
|
|
20230710,121800,1735747185,3095,3100,3100,3095,1976
|
|
20230710,121700,1729631355,3100,3105,3105,3100,1075
|
|
20230710,121600,1726298830,3100,3090,3100,3090,4650
|
|
20230710,121500,1711897345,3090,3095,3095,3090,1342
|
|
20230710,121400,1707749950,3095,3095,3095,3090,210
|
|
20230710,121300,1707100920,3095,3095,3095,3090,1302
|
|
20230710,121200,1703077675,3095,3095,3095,3090,637
|
|
20230710,121100,1701108650,3090,3095,3095,3090,2350
|
|
20230710,121000,1693847125,3095,3095,3095,3090,678
|
|
20230710,120900,1691752080,3090,3095,3095,3090,789
|
|
20230710,120800,1689313840,3095,3090,3095,3090,7859
|
|
20230710,120700,1665029485,3095,3095,3095,3090,701
|
|
20230710,120600,1662863345,3090,3095,3095,3085,13632
|
|
20230710,120500,1620742880,3095,3095,3095,3090,1091
|
|
20230710,120400,1617370685,3095,3100,3100,3095,1440
|
|
20230710,120300,1612913860,3095,3100,3100,3095,1275
|
|
20230710,120200,1608965360,3100,3100,3100,3095,756
|
|
20230710,120100,1606624270,3095,3095,3100,3095,1522
|
|
20230710,120000,1601909585,3100,3105,3105,3100,92
|
|
20230710,115900,1601624115,3105,3100,3105,3095,1593
|
|
20230710,115800,1596688735,3100,3100,3100,3095,283
|
|
20230710,115700,1595812500,3095,3100,3100,3095,4369
|
|
20230710,115600,1582289845,3100,3095,3105,3095,2605
|
|
20230710,115500,1574213330,3100,3100,3100,3095,842
|
|
20230710,115400,1571606800,3100,3095,3100,3095,1437
|
|
20230710,115300,1567158030,3100,3100,3100,3095,1347
|
|
20230710,115200,1562983435,3100,3100,3100,3095,765
|
|
20230710,115100,1560615420,3100,3100,3100,3095,731
|
|
20230710,115000,1558352460,3100,3100,3100,3095,1939
|
|
20230710,114900,1552346575,3095,3100,3100,3095,3290
|
|
20230710,114800,1542163680,3100,3100,3100,3095,781
|
|
20230710,114700,1539746085,3100,3100,3100,3095,355
|
|
20230710,114600,1538646750,3095,3095,3100,3095,1490
|
|
20230710,114500,1534034860,3100,3095,3100,3095,894
|
|
20230710,114400,1531266850,3100,3100,3100,3095,4062
|
|
20230710,114300,1518686105,3100,3095,3100,3095,1755
|
|
20230710,114200,1513254105,3100,3100,3100,3095,1393
|
|
20230710,114100,1508942160,3100,3100,3100,3095,1565
|
|
20230710,114000,1504096855,3100,3095,3100,3095,1840
|
|
20230710,113900,1498394270,3095,3100,3100,3095,929
|
|
20230710,113800,1495517860,3100,3095,3100,3095,1901
|
|
20230710,113700,1489633905,3100,3100,3100,3095,271
|
|
20230710,113600,1488794735,3095,3100,3100,3095,2103
|
|
20230710,113500,1482285510,3100,3100,3100,3095,1084
|
|
20230710,113400,1478929010,3100,3100,3100,3095,759
|
|
20230710,113300,1476579625,3100,3100,3100,3095,935
|
|
20230710,113200,1473685125,3095,3100,3100,3095,1760
|
|
20230710,113100,1468232630,3100,3100,3100,3095,2587
|
|
20230710,113000,1460223040,3100,3100,3100,3100,108
|
|
20230710,112900,1459888240,3100,3100,3100,3095,1350
|
|
20230710,112800,1455706915,3100,3100,3100,3095,367
|
|
20230710,112700,1454570520,3095,3105,3105,3095,11795
|
|
20230710,112600,1417999385,3105,3100,3110,3100,2039
|
|
20230710,112500,1411669460,3105,3105,3110,3100,1401
|
|
20230710,112400,1407321340,3110,3110,3110,3110,1059
|
|
20230710,112300,1404027850,3115,3110,3115,3105,380
|
|
20230710,112200,1402847620,3110,3105,3110,3100,3145
|
|
20230710,112100,1393083690,3105,3105,3105,3100,247
|
|
20230710,112000,1392317640,3105,3105,3105,3100,1260
|
|
20230710,111900,1388409080,3105,3100,3105,3100,775
|
|
20230710,111800,1386006120,3105,3105,3105,3100,1178
|
|
20230710,111700,1382352035,3100,3100,3105,3100,2280
|
|
20230710,111600,1375276260,3100,3100,3105,3100,993
|
|
20230710,111500,1372197615,3100,3105,3105,3100,12938
|
|
20230710,111400,1332089385,3105,3100,3105,3100,2400
|
|
20230710,111300,1324641845,3105,3105,3110,3100,1035
|
|
20230710,111200,1321431890,3105,3100,3105,3100,232
|
|
20230710,111100,1320712380,3100,3100,3100,3095,5069
|
|
20230710,111000,1305004480,3100,3100,3100,3095,1019
|
|
20230710,110900,1301846535,3100,3095,3100,3095,2413
|
|
20230710,110800,1294372720,3095,3095,3100,3095,759
|
|
20230710,110700,1292023335,3100,3100,3100,3095,547
|
|
20230710,110600,1290328710,3095,3100,3100,3095,2121
|
|
20230710,110500,1283760850,3100,3095,3100,3095,2038
|
|
20230710,110400,1277452590,3100,3100,3100,3095,1466
|
|
20230710,110300,1272911675,3100,3100,3100,3095,705
|
|
20230710,110200,1270729195,3095,3100,3100,3095,838
|
|
20230710,110100,1268135175,3100,3095,3105,3090,5196
|
|
20230710,110000,1252065105,3100,3100,3105,3100,4158
|
|
20230710,105900,1239173435,3095,3100,3105,3095,4477
|
|
20230710,105800,1225315690,3105,3100,3105,3100,799
|
|
20230710,105700,1222838510,3105,3100,3110,3100,2192
|
|
20230710,105600,1216039400,3095,3100,3105,3095,4140
|
|
20230710,105500,1203205650,3105,3100,3110,3100,718
|
|
20230710,105400,1200977260,3105,3100,3105,3100,2899
|
|
20230710,105300,1191978505,3105,3105,3105,3100,1981
|
|
20230710,105200,1185835160,3105,3105,3105,3100,556
|
|
20230710,105100,1184109650,3100,3105,3110,3100,2869
|
|
20230710,105000,1175209615,3100,3110,3110,3100,1079
|
|
20230710,104900,1171860025,3110,3110,3110,3105,311
|
|
20230710,104800,1170893955,3105,3110,3115,3105,2201
|
|
20230710,104700,1164055730,3110,3115,3115,3110,291
|
|
20230710,104600,1163150455,3110,3110,3120,3105,2400
|
|
20230710,104500,1155684985,3110,3110,3110,3105,1896
|
|
20230710,104400,1149788580,3120,3125,3130,3110,15567
|
|
20230710,104300,1101272185,3125,3125,3130,3125,277
|
|
20230710,104200,1100406305,3125,3125,3125,3125,95
|
|
20230710,104100,1100109430,3130,3130,3130,3130,1009
|
|
20230710,104000,1096951260,3130,3125,3130,3125,1456
|
|
20230710,103900,1092401105,3125,3130,3130,3125,1021
|
|
20230710,103800,1089207875,3120,3130,3130,3120,2294
|
|
20230710,103700,1082040665,3135,3125,3135,3125,724
|
|
20230710,103600,1079777855,3130,3135,3135,3130,8883
|
|
20230710,103500,1051936490,3135,3150,3150,3135,266
|
|
20230710,103400,1051101155,3135,3145,3150,3135,5940
|
|
20230710,103300,1032437615,3145,3155,3155,3145,8322
|
|
20230710,103200,1006200095,3160,3160,3160,3160,2193
|
|
20230710,103100,999270215,3165,3160,3165,3160,1016
|
|
20230710,103000,996054650,3160,3170,3170,3160,956
|
|
20230710,102900,993030220,3170,3170,3170,3165,1963
|
|
20230710,102800,986807520,3170,3170,3170,3165,2610
|
|
20230710,102700,978543905,3170,3165,3170,3165,3554
|
|
20230710,102600,967278050,3165,3175,3175,3165,1614
|
|
20230710,102500,962165540,3175,3175,3175,3175,611
|
|
20230710,102400,960225615,3175,3170,3175,3170,187
|
|
20230710,102300,959632130,3170,3175,3175,3165,1167
|
|
20230710,102200,955932775,3175,3175,3175,3170,330
|
|
20230710,102100,954885035,3170,3180,3180,3170,978
|
|
20230710,102000,951778505,3180,3180,3180,3175,741
|
|
20230710,101900,949423355,3180,3185,3185,3170,5533
|
|
20230710,101800,931853430,3180,3180,3185,3180,2199
|
|
20230710,101700,924851000,3180,3180,3185,3175,566
|
|
20230710,101600,923050415,3175,3175,3180,3175,948
|
|
20230710,101500,920038895,3175,3180,3185,3175,1626
|
|
20230710,101400,914868185,3180,3180,3185,3180,439
|
|
20230710,101300,913471920,3180,3180,3185,3180,8632
|
|
20230710,101200,886021900,3180,3185,3185,3180,1133
|
|
20230710,101100,882414845,3185,3180,3185,3180,425
|
|
20230710,101000,881061290,3185,3185,3185,3185,1685
|
|
20230710,100900,875694565,3185,3190,3195,3180,11952
|
|
20230710,100800,837603955,3195,3195,3195,3195,1673
|
|
20230710,100700,832258720,3195,3195,3200,3195,7553
|
|
20230710,100600,808126625,3195,3195,3195,3190,1963
|
|
20230710,100500,801857195,3195,3195,3200,3195,3609
|
|
20230710,100400,790324425,3200,3195,3200,3190,12888
|
|
20230710,100300,749163205,3195,3180,3195,3180,17887
|
|
20230710,100200,692157960,3180,3180,3185,3180,2870
|
|
20230710,100100,683031310,3180,3180,3180,3175,3631
|
|
20230710,100000,671494420,3175,3170,3180,3170,4739
|
|
20230710,095900,656458750,3170,3170,3175,3170,2365
|
|
20230710,095800,648961575,3170,3175,3175,3170,1074
|
|
20230710,095700,645555035,3175,3165,3175,3165,12487
|
|
20230710,095600,605974615,3165,3165,3170,3165,3041
|
|
20230710,095500,596347630,3165,3160,3165,3160,724
|
|
20230710,095400,594057925,3165,3160,3165,3160,1982
|
|
20230710,095300,587794570,3160,3165,3165,3160,3240
|
|
20230710,095200,577555895,3165,3160,3165,3160,2785
|
|
20230710,095100,568750565,3160,3150,3160,3150,5131
|
|
20230710,095000,552579350,3150,3140,3150,3140,6113
|
|
20230710,094900,533356745,3140,3140,3140,3140,2033
|
|
20230710,094800,526973125,3140,3140,3145,3135,2970
|
|
20230710,094700,517649875,3140,3140,3145,3140,1158
|
|
20230710,094600,514011730,3145,3145,3145,3140,862
|
|
20230710,094500,511300865,3145,3140,3145,3140,1571
|
|
20230710,094400,506365780,3140,3135,3140,3135,2741
|
|
20230710,094300,497764630,3140,3135,3140,3135,723
|
|
20230710,094200,495497935,3135,3135,3135,3135,2575
|
|
20230710,094100,487425310,3130,3130,3130,3130,1824
|
|
20230710,094000,481716190,3130,3120,3130,3120,7601
|
|
20230710,093900,458001060,3130,3130,3130,3120,1276
|
|
20230710,093800,454012180,3130,3130,3130,3130,212
|
|
20230710,093700,453348620,3130,3120,3130,3120,1725
|
|
20230710,093600,447959550,3120,3120,3130,3120,621
|
|
20230710,093500,446021900,3120,3130,3130,3120,2177
|
|
20230710,093400,439224240,3120,3130,3130,3120,92
|
|
20230710,093300,438936780,3130,3135,3135,3120,391
|
|
20230710,093200,437716680,3120,3120,3135,3120,2052
|
|
20230710,093100,431313765,3135,3115,3135,3115,5452
|
|
20230710,093000,414268380,3125,3120,3125,3115,3536
|
|
20230710,092900,403238390,3120,3115,3120,3115,3016
|
|
20230710,092800,393838470,3115,3115,3115,3110,95
|
|
20230710,092700,393542560,3115,3110,3115,3110,1018
|
|
20230710,092600,390371660,3115,3110,3115,3110,655
|
|
20230710,092500,388332680,3110,3120,3120,3110,591
|
|
20230710,092400,386490650,3125,3125,3125,3125,7
|
|
20230710,092300,386468775,3110,3110,3110,3110,103
|
|
20230710,092200,386148445,3120,3135,3135,3120,36967
|
|
20230710,092100,270779570,3130,3140,3140,3125,6936
|
|
20230710,092000,249060505,3140,3145,3145,3140,361
|
|
20230710,091900,247926465,3145,3140,3145,3140,3655
|
|
20230710,091800,236438815,3140,3125,3140,3125,6116
|
|
20230710,091700,217254355,3120,3105,3125,3105,14638
|
|
20230710,091600,171567830,3105,3090,3105,3090,2346
|
|
20230710,091500,164307950,3080,3090,3090,3080,97
|
|
20230710,091400,164008305,3090,3090,3090,3075,6660
|
|
20230710,091300,143477335,3090,3090,3090,3080,6188
|
|
20230710,091200,124384985,3090,3090,3095,3090,2343
|
|
20230710,091100,117143600,3090,3095,3095,3090,70
|
|
20230710,091000,116927250,3095,3095,3095,3085,1324
|
|
20230710,090900,112838330,3095,3095,3100,3095,3234
|
|
20230710,090800,102824100,3095,3095,3100,3095,896
|
|
20230710,090700,100049980,3095,3100,3100,3095,2033
|
|
20230710,090600,93756845,3100,3085,3100,3085,1374
|
|
20230710,090500,89502145,3090,3100,3100,3090,4067
|
|
20230710,090400,76918920,3100,3100,3110,3100,7273
|
|
20230710,090300,54372120,3110,3100,3110,3100,4176
|
|
20230710,090200,41393945,3105,3105,3105,3100,5636
|
|
20230710,090100,23894570,3105,3105,3105,3100,1416
|
|
20230710,090000,19499445,3110,3125,3125,3110,6242
|