654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195100,5195177575,3160,3160,3160,3160,34199
|
|
20230714,195000,5195177575,3160,3160,3160,3160,0
|
|
20230714,194900,5195177575,3160,3160,3160,3160,0
|
|
20230714,194800,5195177575,3160,3160,3160,3160,0
|
|
20230714,194700,5195177575,3160,3160,3160,3160,0
|
|
20230714,194600,5195177575,3160,3160,3160,3160,0
|
|
20230714,194500,5195177575,3160,3160,3160,3160,0
|
|
20230714,194400,5195177575,3160,3160,3160,3160,0
|
|
20230714,194300,5195177575,3160,3160,3160,3160,0
|
|
20230714,194200,5195177575,3160,3160,3160,3160,0
|
|
20230714,194100,5195177575,3160,3160,3160,3160,0
|
|
20230714,194000,5195177575,3160,3160,3160,3160,0
|
|
20230714,193900,5195177575,3160,3160,3160,3160,0
|
|
20230714,193800,5195177575,3160,3160,3160,3160,0
|
|
20230714,193700,5195177575,3160,3160,3160,3160,0
|
|
20230714,193600,5195177575,3160,3160,3160,3160,0
|
|
20230714,193500,5195177575,3160,3160,3160,3160,0
|
|
20230714,193400,5195177575,3160,3160,3160,3160,0
|
|
20230714,193300,5195177575,3160,3160,3160,3160,0
|
|
20230714,193200,5195177575,3160,3160,3160,3160,0
|
|
20230714,193100,5195177575,3160,3160,3160,3160,0
|
|
20230714,193000,5195177575,3160,3160,3160,3160,0
|
|
20230714,192900,5195177575,3160,3160,3160,3160,0
|
|
20230714,192800,5195177575,3160,3160,3160,3160,0
|
|
20230714,192700,5195177575,3160,3160,3160,3160,0
|
|
20230714,192600,5195177575,3160,3160,3160,3160,0
|
|
20230714,192500,5195177575,3160,3160,3160,3160,0
|
|
20230714,192400,5195177575,3160,3160,3160,3160,0
|
|
20230714,192300,5195177575,3160,3160,3160,3160,0
|
|
20230714,192200,5195177575,3160,3160,3160,3160,0
|
|
20230714,192100,5195177575,3160,3160,3160,3160,34199
|
|
20230714,192000,5195177575,3160,3160,3160,3160,0
|
|
20230714,191900,5195177575,3160,3160,3160,3160,0
|
|
20230714,191800,5195177575,3160,3160,3160,3160,0
|
|
20230714,191700,5195177575,3160,3160,3160,3160,0
|
|
20230714,191600,5195177575,3160,3160,3160,3160,0
|
|
20230714,191500,5195177575,3160,3160,3160,3160,0
|
|
20230714,191400,5195177575,3160,3160,3160,3160,0
|
|
20230714,191300,5195177575,3160,3160,3160,3160,0
|
|
20230714,191200,5195177575,3160,3160,3160,3160,0
|
|
20230714,191100,5195177575,3160,3160,3160,3160,0
|
|
20230714,191000,5195177575,3160,3160,3160,3160,0
|
|
20230714,190900,5195177575,3160,3160,3160,3160,0
|
|
20230714,190800,5195177575,3160,3160,3160,3160,0
|
|
20230714,190700,5195177575,3160,3160,3160,3160,0
|
|
20230714,190600,5195177575,3160,3160,3160,3160,0
|
|
20230714,190500,5195177575,3160,3160,3160,3160,0
|
|
20230714,190400,5195177575,3160,3160,3160,3160,0
|
|
20230714,190300,5195177575,3160,3160,3160,3160,0
|
|
20230714,190200,5195177575,3160,3160,3160,3160,0
|
|
20230714,190100,5195177575,3160,3160,3160,3160,0
|
|
20230714,190000,5195177575,3160,3160,3160,3160,0
|
|
20230714,185900,5195177575,3160,3160,3160,3160,0
|
|
20230714,185800,5195177575,3160,3160,3160,3160,0
|
|
20230714,185700,5195177575,3160,3160,3160,3160,0
|
|
20230714,185600,5195177575,3160,3160,3160,3160,0
|
|
20230714,185500,5195177575,3160,3160,3160,3160,0
|
|
20230714,185400,5195177575,3160,3160,3160,3160,0
|
|
20230714,185300,5195177575,3160,3160,3160,3160,0
|
|
20230714,185200,5195177575,3160,3160,3160,3160,0
|
|
20230714,185100,5195177575,3160,3160,3160,3160,34199
|
|
20230714,185000,5195177575,3160,3160,3160,3160,0
|
|
20230714,184900,5195177575,3160,3160,3160,3160,0
|
|
20230714,184800,5195177575,3160,3160,3160,3160,0
|
|
20230714,184700,5195177575,3160,3160,3160,3160,0
|
|
20230714,184600,5195177575,3160,3160,3160,3160,0
|
|
20230714,184500,5195177575,3160,3160,3160,3160,0
|
|
20230714,184400,5195177575,3160,3160,3160,3160,0
|
|
20230714,184300,5195177575,3160,3160,3160,3160,0
|
|
20230714,184200,5195177575,3160,3160,3160,3160,0
|
|
20230714,184100,5195177575,3160,3160,3160,3160,0
|
|
20230714,184000,5195177575,3160,3160,3160,3160,0
|
|
20230714,183900,5195177575,3160,3160,3160,3160,0
|
|
20230714,183800,5195177575,3160,3160,3160,3160,0
|
|
20230714,183700,5195177575,3160,3160,3160,3160,0
|
|
20230714,183600,5195177575,3160,3160,3160,3160,0
|
|
20230714,183500,5195177575,3160,3160,3160,3160,0
|
|
20230714,183400,5195177575,3160,3160,3160,3160,0
|
|
20230714,183300,5195177575,3160,3160,3160,3160,0
|
|
20230714,183200,5195177575,3160,3160,3160,3160,0
|
|
20230714,183100,5195177575,3160,3160,3160,3160,0
|
|
20230714,183000,5195177575,3160,3160,3160,3160,0
|
|
20230714,182900,5195177575,3160,3160,3160,3160,0
|
|
20230714,182800,5195177575,3160,3160,3160,3160,0
|
|
20230714,182700,5195177575,3160,3160,3160,3160,0
|
|
20230714,182600,5195177575,3160,3160,3160,3160,0
|
|
20230714,182500,5195177575,3160,3160,3160,3160,0
|
|
20230714,182400,5195177575,3160,3160,3160,3160,0
|
|
20230714,182300,5195177575,3160,3160,3160,3160,0
|
|
20230714,182200,5195177575,3160,3160,3160,3160,0
|
|
20230714,182100,5195177575,3160,3160,3160,3160,34199
|
|
20230714,182000,5195177575,3160,3160,3160,3160,0
|
|
20230714,181900,5195177575,3160,3160,3160,3160,0
|
|
20230714,181800,5195177575,3160,3160,3160,3160,0
|
|
20230714,181700,5195177575,3160,3160,3160,3160,0
|
|
20230714,181600,5195177575,3160,3160,3160,3160,0
|
|
20230714,181500,5195177575,3160,3160,3160,3160,0
|
|
20230714,181400,5195177575,3160,3160,3160,3160,0
|
|
20230714,181300,5195177575,3160,3160,3160,3160,0
|
|
20230714,181200,5195177575,3160,3160,3160,3160,0
|
|
20230714,181100,5195177575,3160,3160,3160,3160,0
|
|
20230714,181000,5195177575,3160,3160,3160,3160,0
|
|
20230714,180900,5195177575,3160,3160,3160,3160,0
|
|
20230714,180800,5195177575,3160,3160,3160,3160,0
|
|
20230714,180700,5195177575,3160,3160,3160,3160,0
|
|
20230714,180600,5195177575,3160,3160,3160,3160,0
|
|
20230714,180500,5195177575,3160,3160,3160,3160,0
|
|
20230714,180400,5195177575,3160,3160,3160,3160,0
|
|
20230714,180300,5195177575,3160,3160,3160,3160,0
|
|
20230714,180200,5195177575,3160,3160,3160,3160,0
|
|
20230714,180100,5195177575,3160,3160,3160,3160,0
|
|
20230714,180000,5195177575,3160,3160,3160,3160,0
|
|
20230714,175900,5195177575,3160,3160,3160,3160,0
|
|
20230714,175800,5195177575,3160,3160,3160,3160,0
|
|
20230714,175700,5195177575,3160,3160,3160,3160,0
|
|
20230714,175600,5195177575,3160,3160,3160,3160,0
|
|
20230714,175500,5195177575,3160,3160,3160,3160,0
|
|
20230714,175400,5195177575,3160,3160,3160,3160,0
|
|
20230714,175300,5195177575,3160,3160,3160,3160,0
|
|
20230714,175200,5195177575,3160,3160,3160,3160,0
|
|
20230714,175100,5195177575,3160,3160,3160,3160,34199
|
|
20230714,175000,5195177575,3160,3160,3160,3160,0
|
|
20230714,174900,5195177575,3160,3160,3160,3160,0
|
|
20230714,174800,5195177575,3160,3160,3160,3160,0
|
|
20230714,174700,5195177575,3160,3160,3160,3160,0
|
|
20230714,174600,5195177575,3160,3160,3160,3160,0
|
|
20230714,174500,5195177575,3160,3160,3160,3160,0
|
|
20230714,174400,5195177575,3160,3160,3160,3160,0
|
|
20230714,174300,5195177575,3160,3160,3160,3160,0
|
|
20230714,174200,5195177575,3160,3160,3160,3160,0
|
|
20230714,174100,5195177575,3160,3160,3160,3160,0
|
|
20230714,174000,5195177575,3160,3160,3160,3160,0
|
|
20230714,173900,5195177575,3160,3160,3160,3160,0
|
|
20230714,173800,5195177575,3160,3160,3160,3160,0
|
|
20230714,173700,5195177575,3160,3160,3160,3160,0
|
|
20230714,173600,5195177575,3160,3160,3160,3160,0
|
|
20230714,173500,5195177575,3160,3160,3160,3160,0
|
|
20230714,173400,5195177575,3160,3160,3160,3160,0
|
|
20230714,173300,5195177575,3160,3160,3160,3160,0
|
|
20230714,173200,5195177575,3160,3160,3160,3160,0
|
|
20230714,173100,5195177575,3160,3160,3160,3160,0
|
|
20230714,173000,5195177575,3160,3160,3160,3160,0
|
|
20230714,172900,5195177575,3160,3160,3160,3160,0
|
|
20230714,172800,5195177575,3160,3160,3160,3160,0
|
|
20230714,172700,5195177575,3160,3160,3160,3160,0
|
|
20230714,172600,5195177575,3160,3160,3160,3160,0
|
|
20230714,172500,5195177575,3160,3160,3160,3160,0
|
|
20230714,172400,5195177575,3160,3160,3160,3160,0
|
|
20230714,172300,5195177575,3160,3160,3160,3160,0
|
|
20230714,172200,5195177575,3160,3160,3160,3160,0
|
|
20230714,172100,5195177575,3160,3160,3160,3160,34199
|
|
20230714,172000,5195177575,3160,3160,3160,3160,0
|
|
20230714,171900,5195177575,3160,3160,3160,3160,0
|
|
20230714,171800,5195177575,3160,3160,3160,3160,0
|
|
20230714,171700,5195177575,3160,3160,3160,3160,0
|
|
20230714,171600,5195177575,3160,3160,3160,3160,0
|
|
20230714,171500,5195177575,3160,3160,3160,3160,0
|
|
20230714,171400,5195177575,3160,3160,3160,3160,0
|
|
20230714,171300,5195177575,3160,3160,3160,3160,0
|
|
20230714,171200,5195177575,3160,3160,3160,3160,0
|
|
20230714,171100,5195177575,3160,3160,3160,3160,0
|
|
20230714,171000,5195177575,3160,3160,3160,3160,0
|
|
20230714,170900,5195177575,3160,3160,3160,3160,0
|
|
20230714,170800,5195177575,3160,3160,3160,3160,0
|
|
20230714,170700,5195177575,3160,3160,3160,3160,0
|
|
20230714,170600,5195177575,3160,3160,3160,3160,0
|
|
20230714,170500,5195177575,3160,3160,3160,3160,0
|
|
20230714,170400,5195177575,3160,3160,3160,3160,0
|
|
20230714,170300,5195177575,3160,3160,3160,3160,0
|
|
20230714,170200,5195177575,3160,3160,3160,3160,0
|
|
20230714,170100,5195177575,3160,3160,3160,3160,0
|
|
20230714,170000,5195177575,3160,3160,3160,3160,0
|
|
20230714,165900,5195177575,3160,3160,3160,3160,0
|
|
20230714,165800,5195177575,3160,3160,3160,3160,0
|
|
20230714,165700,5195177575,3160,3160,3160,3160,0
|
|
20230714,165600,5195177575,3160,3160,3160,3160,0
|
|
20230714,165500,5195177575,3160,3160,3160,3160,0
|
|
20230714,165400,5195177575,3160,3160,3160,3160,0
|
|
20230714,165300,5195177575,3160,3160,3160,3160,0
|
|
20230714,165200,5195177575,3160,3160,3160,3160,0
|
|
20230714,165100,5195177575,3160,3160,3160,3160,34199
|
|
20230714,165000,5195177575,3160,3160,3160,3160,0
|
|
20230714,164900,5195177575,3160,3160,3160,3160,0
|
|
20230714,164800,5195177575,3160,3160,3160,3160,0
|
|
20230714,164700,5195177575,3160,3160,3160,3160,0
|
|
20230714,164600,5195177575,3160,3160,3160,3160,0
|
|
20230714,164500,5195177575,3160,3160,3160,3160,0
|
|
20230714,164400,5195177575,3160,3160,3160,3160,0
|
|
20230714,164300,5195177575,3160,3160,3160,3160,0
|
|
20230714,164200,5195177575,3160,3160,3160,3160,0
|
|
20230714,164100,5195177575,3160,3160,3160,3160,0
|
|
20230714,164000,5195177575,3160,3160,3160,3160,0
|
|
20230714,163900,5195177575,3160,3160,3160,3160,0
|
|
20230714,163800,5195177575,3160,3160,3160,3160,0
|
|
20230714,163700,5195177575,3160,3160,3160,3160,0
|
|
20230714,163600,5195177575,3160,3160,3160,3160,0
|
|
20230714,163500,5195177575,3160,3160,3160,3160,0
|
|
20230714,163400,5195177575,3160,3160,3160,3160,0
|
|
20230714,163300,5195177575,3160,3160,3160,3160,0
|
|
20230714,163200,5195177575,3160,3160,3160,3160,0
|
|
20230714,163100,5195177575,3160,3160,3160,3160,0
|
|
20230714,163000,5195177575,3160,3160,3160,3160,0
|
|
20230714,162900,5195177575,3160,3160,3160,3160,0
|
|
20230714,162800,5195177575,3160,3160,3160,3160,0
|
|
20230714,162700,5195177575,3160,3160,3160,3160,0
|
|
20230714,162600,5195177575,3160,3160,3160,3160,0
|
|
20230714,162500,5195177575,3160,3160,3160,3160,0
|
|
20230714,162400,5195177575,3160,3160,3160,3160,0
|
|
20230714,162300,5195177575,3160,3160,3160,3160,0
|
|
20230714,162200,5195177575,3160,3160,3160,3160,0
|
|
20230714,162100,5195177575,3160,3160,3160,3160,34199
|
|
20230714,162000,5195177575,3160,3160,3160,3160,0
|
|
20230714,161900,5195177575,3160,3160,3160,3160,0
|
|
20230714,161800,5195177575,3160,3160,3160,3160,0
|
|
20230714,161700,5195177575,3160,3160,3160,3160,0
|
|
20230714,161600,5195177575,3160,3160,3160,3160,0
|
|
20230714,161500,5195177575,3160,3160,3160,3160,0
|
|
20230714,161400,5195177575,3160,3160,3160,3160,0
|
|
20230714,161300,5195177575,3160,3160,3160,3160,0
|
|
20230714,161200,5195177575,3160,3160,3160,3160,0
|
|
20230714,161100,5195177575,3160,3160,3160,3160,0
|
|
20230714,161000,5195177575,3160,3160,3160,3160,0
|
|
20230714,160900,5195177575,3160,3160,3160,3160,0
|
|
20230714,160800,5195177575,3160,3160,3160,3160,0
|
|
20230714,160700,5195177575,3160,3160,3160,3160,0
|
|
20230714,160600,5195177575,3160,3160,3160,3160,0
|
|
20230714,160500,5195177575,3160,3160,3160,3160,0
|
|
20230714,160400,5195177575,3160,3160,3160,3160,0
|
|
20230714,160300,5195177575,3160,3160,3160,3160,0
|
|
20230714,160200,5195177575,3160,3160,3160,3160,0
|
|
20230714,160100,5195177575,3160,3160,3160,3160,0
|
|
20230714,160000,5195177575,3160,3160,3160,3160,0
|
|
20230714,155900,5195177575,3160,3160,3160,3160,0
|
|
20230714,155800,5195177575,3160,3160,3160,3160,0
|
|
20230714,155700,5195177575,3160,3160,3160,3160,0
|
|
20230714,155600,5195177575,3160,3160,3160,3160,0
|
|
20230714,155500,5195177575,3160,3160,3160,3160,0
|
|
20230714,155400,5195177575,3160,3160,3160,3160,0
|
|
20230714,155300,5195177575,3160,3160,3160,3160,0
|
|
20230714,155200,5195177575,3160,3160,3160,3160,0
|
|
20230714,155100,5195177575,3160,3160,3160,3160,34199
|
|
20230714,155000,5195177575,3160,3160,3160,3160,0
|
|
20230714,154900,5195177575,3160,3160,3160,3160,0
|
|
20230714,154800,5195177575,3160,3160,3160,3160,0
|
|
20230714,154700,5195177575,3160,3160,3160,3160,0
|
|
20230714,154600,5195177575,3160,3160,3160,3160,0
|
|
20230714,154500,5195177575,3160,3160,3160,3160,0
|
|
20230714,154400,5195177575,3160,3160,3160,3160,0
|
|
20230714,154300,5195177575,3160,3160,3160,3160,0
|
|
20230714,154200,5195177575,3160,3160,3160,3160,0
|
|
20230714,154100,5195177575,3160,3160,3160,3160,0
|
|
20230714,154000,5195177575,3160,3160,3160,3160,0
|
|
20230714,153900,5195177575,3160,3160,3160,3160,0
|
|
20230714,153800,5195177575,3160,3160,3160,3160,0
|
|
20230714,153700,5195177575,3160,3160,3160,3160,0
|
|
20230714,153600,5195177575,3160,3160,3160,3160,0
|
|
20230714,153500,5195177575,3160,3160,3160,3160,0
|
|
20230714,153400,5195177575,3160,3160,3160,3160,0
|
|
20230714,153300,5195177575,3160,3160,3160,3160,0
|
|
20230714,153200,5195177575,3160,3160,3160,3160,0
|
|
20230714,153100,5195177575,3160,3160,3160,3160,0
|
|
20230714,153000,5195177575,3160,3160,3160,3160,34199
|
|
20230714,152900,5087108735,3165,3165,3165,3165,0
|
|
20230714,152800,5087108735,3165,3165,3165,3165,0
|
|
20230714,152700,5087108735,3165,3165,3165,3165,0
|
|
20230714,152600,5087108735,3165,3165,3165,3165,0
|
|
20230714,152500,5087108735,3165,3165,3165,3165,0
|
|
20230714,152400,5087108735,3165,3165,3165,3165,0
|
|
20230714,152300,5087108735,3165,3165,3165,3165,0
|
|
20230714,152200,5087108735,3165,3165,3165,3165,0
|
|
20230714,152100,5087108735,3165,3165,3165,3165,0
|
|
20230714,152000,5087108735,3165,3165,3165,3165,0
|
|
20230714,151900,5087108735,3165,3165,3175,3140,44355
|
|
20230714,151800,4947640285,3165,3155,3165,3155,887
|
|
20230714,151700,4944835620,3160,3160,3160,3150,7681
|
|
20230714,151600,4920572310,3160,3155,3160,3150,7144
|
|
20230714,151500,4898018370,3155,3150,3155,3145,12163
|
|
20230714,151400,4859701110,3150,3155,3155,3145,7977
|
|
20230714,151300,4834574990,3155,3155,3160,3145,12073
|
|
20230714,151200,4796546410,3155,3160,3160,3155,4542
|
|
20230714,151100,4782213635,3155,3155,3160,3155,5318
|
|
20230714,151000,4765430950,3160,3160,3165,3160,5671
|
|
20230714,150900,4747508470,3160,3160,3165,3160,2434
|
|
20230714,150800,4739816980,3160,3160,3165,3160,3306
|
|
20230714,150700,4729368465,3160,3155,3165,3155,3652
|
|
20230714,150600,4717826420,3165,3165,3175,3155,4171
|
|
20230714,150500,4704649570,3170,3160,3170,3155,2538
|
|
20230714,150400,4696631735,3160,3150,3165,3150,3211
|
|
20230714,150300,4686504785,3145,3175,3180,3145,132501
|
|
20230714,150200,4269011540,3180,3180,3180,3175,1754
|
|
20230714,150100,4263438200,3180,3175,3180,3175,1637
|
|
20230714,150000,4258238395,3180,3180,3180,3175,2139
|
|
20230714,145900,4251446050,3175,3175,3180,3175,3996
|
|
20230714,145800,4238751795,3180,3175,3180,3170,2191
|
|
20230714,145700,4231790185,3180,3170,3180,3170,2860
|
|
20230714,145600,4222716340,3170,3175,3175,3170,1828
|
|
20230714,145500,4216918430,3175,3175,3180,3170,3108
|
|
20230714,145400,4207052675,3180,3170,3180,3170,2427
|
|
20230714,145300,4199344045,3170,3175,3175,3170,3044
|
|
20230714,145200,4189688480,3175,3170,3175,3170,2096
|
|
20230714,145100,4183039125,3175,3175,3175,3170,2369
|
|
20230714,145000,4175526930,3170,3170,3175,3170,2101
|
|
20230714,144900,4168861960,3170,3165,3175,3165,2695
|
|
20230714,144800,4160319370,3165,3170,3170,3165,1995
|
|
20230714,144700,4153998065,3165,3170,3170,3165,5163
|
|
20230714,144600,4137642900,3170,3175,3180,3170,2030
|
|
20230714,144500,4131197620,3175,3175,3180,3175,4667
|
|
20230714,144400,4116375775,3180,3175,3180,3175,2460
|
|
20230714,144300,4108563575,3175,3170,3180,3170,2706
|
|
20230714,144200,4099971170,3180,3175,3180,3170,2249
|
|
20230714,144100,4092830835,3170,3175,3175,3170,2146
|
|
20230714,144000,4086025385,3170,3175,3180,3170,2324
|
|
20230714,143900,4078644735,3175,3175,3175,3170,3186
|
|
20230714,143800,4068538260,3175,3175,3175,3170,1500
|
|
20230714,143700,4063780995,3170,3180,3180,3170,1881
|
|
20230714,143600,4057808730,3175,3180,3185,3175,3577
|
|
20230714,143500,4046437290,3180,3180,3185,3175,3563
|
|
20230714,143400,4035107565,3180,3175,3180,3175,1586
|
|
20230714,143300,4030067285,3175,3180,3180,3175,2744
|
|
20230714,143200,4021350955,3175,3185,3185,3175,2491
|
|
20230714,143100,4013435555,3180,3185,3185,3180,2633
|
|
20230714,143000,4005058650,3185,3180,3185,3180,2516
|
|
20230714,142900,3997057440,3180,3180,3180,3180,2040
|
|
20230714,142800,3990570240,3180,3175,3185,3175,7587
|
|
20230714,142700,3966448735,3175,3180,3180,3175,3052
|
|
20230714,142600,3956745345,3180,3175,3180,3175,3006
|
|
20230714,142500,3947200965,3175,3175,3180,3175,2490
|
|
20230714,142400,3939290550,3175,3180,3180,3175,2880
|
|
20230714,142300,3930144425,3175,3175,3180,3175,2504
|
|
20230714,142200,3922189095,3175,3180,3180,3175,2490
|
|
20230714,142100,3914279765,3175,3175,3180,3175,1501
|
|
20230714,142000,3909513680,3175,3175,3180,3175,11977
|
|
20230714,141900,3871461535,3180,3175,3180,3175,1409
|
|
20230714,141800,3866983500,3180,3180,3180,3175,3802
|
|
20230714,141700,3854905015,3175,3170,3180,3170,1732
|
|
20230714,141600,3849407320,3170,3170,3175,3170,1954
|
|
20230714,141500,3843213015,3170,3175,3180,3170,7757
|
|
20230714,141400,3818571880,3175,3180,3180,3175,5223
|
|
20230714,141300,3801987330,3175,3175,3180,3170,2831
|
|
20230714,141200,3792997815,3170,3170,3175,3170,4568
|
|
20230714,141100,3778511105,3170,3165,3175,3165,11227
|
|
20230714,141000,3742944960,3165,3165,3165,3160,6166
|
|
20230714,140900,3723440060,3160,3160,3165,3160,1012
|
|
20230714,140800,3720240650,3160,3160,3165,3160,3958
|
|
20230714,140700,3707729230,3165,3155,3165,3155,7050
|
|
20230714,140600,3685420750,3155,3160,3165,3155,3826
|
|
20230714,140500,3673337680,3155,3155,3165,3155,2614
|
|
20230714,140400,3665082615,3155,3160,3165,3155,3189
|
|
20230714,140300,3655016350,3160,3160,3160,3160,1404
|
|
20230714,140200,3650579710,3160,3160,3165,3160,2720
|
|
20230714,140100,3641984235,3160,3160,3160,3155,4640
|
|
20230714,140000,3627326165,3155,3160,3165,3155,6032
|
|
20230714,135900,3608267160,3160,3155,3160,3155,2629
|
|
20230714,135800,3599963615,3160,3150,3160,3150,5147
|
|
20230714,135700,3583724150,3150,3150,3160,3145,4918
|
|
20230714,135600,3568217105,3145,3145,3150,3145,2807
|
|
20230714,135500,3559387820,3145,3140,3145,3140,1996
|
|
20230714,135400,3553114215,3140,3140,3140,3140,2202
|
|
20230714,135300,3546199935,3140,3140,3140,3135,1671
|
|
20230714,135200,3540957250,3140,3135,3155,3135,3425
|
|
20230714,135100,3530201490,3135,3135,3140,3135,1494
|
|
20230714,135000,3525517200,3135,3130,3135,3130,3379
|
|
20230714,134900,3514926500,3130,3135,3135,3130,2819
|
|
20230714,134800,3506089155,3135,3135,3135,3135,5102
|
|
20230714,134700,3490094385,3135,3135,3140,3130,3032
|
|
20230714,134600,3480591590,3135,3135,3140,3135,7969
|
|
20230714,134500,3455602740,3135,3135,3140,3135,4027
|
|
20230714,134400,3442972330,3135,3135,3140,3135,5139
|
|
20230714,134300,3426843685,3135,3135,3135,3135,3440
|
|
20230714,134200,3416059285,3135,3135,3140,3135,3641
|
|
20230714,134100,3404636820,3135,3140,3140,3135,3866
|
|
20230714,134000,3392509730,3140,3135,3140,3135,1822
|
|
20230714,133900,3386797020,3135,3145,3145,3135,4237
|
|
20230714,133800,3373501875,3145,3135,3145,3135,2151
|
|
20230714,133700,3366749440,3140,3140,3145,3135,2757
|
|
20230714,133600,3358097195,3140,3140,3140,3140,1907
|
|
20230714,133500,3352109215,3140,3140,3140,3135,6844
|
|
20230714,133400,3330642490,3145,3140,3145,3135,12530
|
|
20230714,133300,3291300685,3140,3140,3145,3140,2560
|
|
20230714,133200,3283259835,3140,3135,3140,3135,1693
|
|
20230714,133100,3277951490,3140,3140,3140,3135,1971
|
|
20230714,133000,3271767200,3140,3135,3140,3135,8086
|
|
20230714,132900,3246416830,3135,3140,3145,3135,7951
|
|
20230714,132800,3221472610,3140,3140,3145,3140,14214
|
|
20230714,132700,3176840625,3140,3145,3145,3140,2429
|
|
20230714,132600,3169213540,3140,3140,3145,3140,23903
|
|
20230714,132500,3094155210,3140,3145,3160,3140,12246
|
|
20230714,132400,3055634195,3145,3145,3155,3145,1512
|
|
20230714,132300,3050873470,3145,3145,3145,3145,1312
|
|
20230714,132200,3046747230,3145,3150,3150,3145,1054
|
|
20230714,132100,3043431640,3145,3150,3150,3145,2145
|
|
20230714,132000,3036684895,3150,3145,3150,3145,1585
|
|
20230714,131900,3031695560,3145,3145,3145,3145,2006
|
|
20230714,131800,3025386690,3145,3145,3145,3145,1314
|
|
20230714,131700,3021254160,3145,3145,3150,3145,2069
|
|
20230714,131600,3014746655,3145,3150,3150,3145,1167
|
|
20230714,131500,3011076390,3150,3145,3150,3145,2182
|
|
20230714,131400,3004210805,3145,3145,3150,3145,744
|
|
20230714,131300,3001870875,3145,3150,3150,3145,1916
|
|
20230714,131200,2995844725,3150,3145,3150,3145,1347
|
|
20230714,131100,2991606365,3145,3145,3150,3145,1824
|
|
20230714,131000,2985869270,3145,3145,3150,3145,1712
|
|
20230714,130900,2980484995,3145,3140,3150,3140,2453
|
|
20230714,130800,2972770490,3145,3145,3145,3140,3871
|
|
20230714,130700,2960601190,3145,3145,3145,3145,2298
|
|
20230714,130600,2953373980,3145,3145,3150,3145,948
|
|
20230714,130500,2950389995,3145,3145,3150,3145,1924
|
|
20230714,130400,2944337965,3145,3145,3145,3145,728
|
|
20230714,130300,2942048405,3140,3140,3140,3140,1916
|
|
20230714,130200,2936032165,3140,3145,3150,3140,1016
|
|
20230714,130100,2932840140,3145,3145,3155,3140,1711
|
|
20230714,130000,2927460000,3140,3145,3145,3140,1047
|
|
20230714,125900,2924170295,3145,3145,3145,3140,632
|
|
20230714,125800,2922184105,3145,3145,3150,3140,12468
|
|
20230714,125700,2882999340,3145,3145,3150,3145,1805
|
|
20230714,125600,2877319905,3145,3145,3150,3145,1282
|
|
20230714,125500,2873287940,3145,3150,3155,3145,200
|
|
20230714,125400,2872658320,3145,3145,3155,3145,3126
|
|
20230714,125300,2862817635,3145,3150,3155,3145,1303
|
|
20230714,125200,2858710025,3145,3140,3145,3140,3108
|
|
20230714,125100,2848945325,3140,3145,3145,3140,765
|
|
20230714,125000,2846542975,3145,3140,3145,3140,4331
|
|
20230714,124900,2832942285,3140,3140,3145,3140,1083
|
|
20230714,124800,2829540190,3140,3145,3150,3140,2125
|
|
20230714,124700,2822867190,3140,3140,3145,3140,492
|
|
20230714,124600,2821321590,3140,3140,3145,3140,5964
|
|
20230714,124500,2802590925,3140,3145,3145,3140,2211
|
|
20230714,124400,2795648155,3140,3145,3145,3140,2391
|
|
20230714,124300,2788134215,3145,3145,3145,3145,242
|
|
20230714,124200,2787373125,3145,3145,3145,3140,2379
|
|
20230714,124100,2779892245,3145,3145,3150,3145,3294
|
|
20230714,124000,2769531255,3145,3150,3150,3145,4003
|
|
20230714,123900,2756922565,3150,3150,3155,3145,2018
|
|
20230714,123800,2750566030,3150,3160,3160,3145,2168
|
|
20230714,123700,2743739380,3160,3140,3160,3140,2389
|
|
20230714,123600,2736210910,3140,3145,3145,3140,1322
|
|
20230714,123500,2732053775,3145,3145,3145,3140,4634
|
|
20230714,123400,2717491140,3145,3150,3150,3140,18026
|
|
20230714,123300,2660798595,3150,3145,3150,3145,2469
|
|
20230714,123200,2653024355,3145,3150,3155,3145,10700
|
|
20230714,123100,2619320880,3150,3150,3150,3150,515
|
|
20230714,123000,2617698630,3150,3155,3155,3150,1740
|
|
20230714,122900,2612217495,3155,3150,3155,3150,1662
|
|
20230714,122800,2606977945,3155,3150,3155,3150,1947
|
|
20230714,122700,2600842055,3150,3150,3155,3150,3267
|
|
20230714,122600,2590547670,3150,3150,3150,3150,6075
|
|
20230714,122500,2571411420,3155,3150,3155,3145,2208
|
|
20230714,122400,2564458160,3145,3145,3150,3145,2560
|
|
20230714,122300,2556403390,3145,3145,3150,3145,3316
|
|
20230714,122200,2545974070,3145,3155,3155,3145,18372
|
|
20230714,122100,2488094910,3150,3150,3155,3150,970
|
|
20230714,122000,2485038910,3155,3150,3155,3150,3138
|
|
20230714,121900,2475145475,3150,3150,3155,3150,818
|
|
20230714,121800,2472568625,3155,3155,3155,3150,4182
|
|
20230714,121700,2459380615,3160,3155,3160,3155,725
|
|
20230714,121600,2457092070,3160,3160,3160,3155,1468
|
|
20230714,121500,2452460520,3155,3155,3160,3150,1483
|
|
20230714,121400,2447778765,3150,3155,3160,3150,3601
|
|
20230714,121300,2436418355,3155,3155,3155,3155,309
|
|
20230714,121200,2435443460,3155,3155,3155,3155,2562
|
|
20230714,121100,2427360350,3160,3155,3160,3155,3082
|
|
20230714,121000,2417636505,3155,3155,3160,3155,329
|
|
20230714,120900,2416598495,3155,3150,3155,3150,1842
|
|
20230714,120800,2410792910,3150,3150,3155,3150,1850
|
|
20230714,120700,2404963185,3155,3155,3155,3150,1650
|
|
20230714,120600,2399763115,3155,3155,3155,3150,1311
|
|
20230714,120500,2395630140,3150,3155,3155,3150,2086
|
|
20230714,120400,2389057460,3155,3155,3155,3150,3105
|
|
20230714,120300,2379261685,3155,3155,3155,3150,1448
|
|
20230714,120200,2374699245,3155,3150,3160,3150,5235
|
|
20230714,120100,2358183410,3150,3150,3155,3150,4799
|
|
20230714,120000,2343050725,3150,3150,3155,3150,942
|
|
20230714,115900,2340081570,3150,3155,3155,3150,1759
|
|
20230714,115800,2334539995,3150,3155,3155,3150,1865
|
|
20230714,115700,2328657360,3155,3155,3155,3150,7706
|
|
20230714,115600,2304380160,3150,3155,3155,3150,1852
|
|
20230714,115500,2298546355,3150,3150,3155,3150,5868
|
|
20230714,115400,2280055580,3155,3150,3160,3150,5790
|
|
20230714,115300,2261786930,3155,3155,3155,3150,2448
|
|
20230714,115200,2254070670,3150,3150,3155,3150,717
|
|
20230714,115100,2251811715,3155,3155,3155,3150,5610
|
|
20230714,115000,2234124980,3155,3155,3160,3155,558
|
|
20230714,114900,2232364340,3155,3155,3155,3150,8074
|
|
20230714,114800,2206891395,3155,3155,3160,3155,447
|
|
20230714,114700,2205479900,3155,3155,3155,3155,4446
|
|
20230714,114600,2191452770,3155,3155,3160,3155,2577
|
|
20230714,114500,2183319315,3155,3160,3160,3155,1324
|
|
20230714,114400,2179141970,3155,3155,3160,3155,1156
|
|
20230714,114300,2175493670,3155,3155,3160,3155,1676
|
|
20230714,114200,2170204680,3155,3155,3160,3155,3496
|
|
20230714,114100,2159174300,3155,3155,3160,3155,2483
|
|
20230714,114000,2151337435,3155,3155,3160,3155,811
|
|
20230714,113900,2148777430,3160,3155,3160,3155,1842
|
|
20230714,113800,2142965095,3155,3155,3155,3150,9991
|
|
20230714,113700,2111445325,3155,3155,3160,3155,2910
|
|
20230714,113600,2102262455,3155,3160,3160,3155,604
|
|
20230714,113500,2100356300,3160,3155,3160,3155,2342
|
|
20230714,113400,2092962975,3155,3160,3160,3155,2306
|
|
20230714,113300,2085676685,3160,3160,3165,3160,1345
|
|
20230714,113200,2081426460,3160,3160,3160,3155,1168
|
|
20230714,113100,2077737525,3155,3155,3160,3155,2198
|
|
20230714,113000,2070798895,3160,3155,3160,3155,1428
|
|
20230714,112900,2066288505,3155,3160,3160,3155,2239
|
|
20230714,112800,2059222695,3165,3160,3165,3155,13353
|
|
20230714,112700,2017027480,3160,3160,3165,3160,3294
|
|
20230714,112600,2006608150,3160,3165,3165,3160,1200
|
|
20230714,112500,2002812485,3160,3165,3165,3160,6102
|
|
20230714,112400,1983505885,3165,3165,3170,3165,2242
|
|
20230714,112300,1976409950,3165,3165,3165,3165,807
|
|
20230714,112200,1973855795,3165,3170,3170,3165,342
|
|
20230714,112100,1972773350,3165,3165,3170,3160,1315
|
|
20230714,112000,1968612435,3165,3160,3170,3160,2497
|
|
20230714,111900,1960709960,3170,3165,3170,3160,6477
|
|
20230714,111800,1940210345,3165,3165,3175,3165,3405
|
|
20230714,111700,1929424980,3165,3170,3170,3165,796
|
|
20230714,111600,1926904460,3165,3170,3170,3165,887
|
|
20230714,111500,1924095665,3165,3170,3170,3165,327
|
|
20230714,111400,1923059965,3165,3165,3175,3165,650
|
|
20230714,111300,1921002050,3165,3165,3175,3165,812
|
|
20230714,111200,1918431210,3165,3165,3170,3165,3022
|
|
20230714,111100,1908861760,3170,3160,3170,3160,673
|
|
20230714,111000,1906732030,3160,3165,3170,3160,9049
|
|
20230714,110900,1878093130,3165,3170,3170,3165,624
|
|
20230714,110800,1876117695,3165,3180,3180,3165,2063
|
|
20230714,110700,1869578225,3170,3170,3170,3165,4749
|
|
20230714,110600,1854525235,3170,3175,3175,3170,9963
|
|
20230714,110500,1822933450,3170,3175,3175,3170,2538
|
|
20230714,110400,1814880325,3170,3175,3175,3170,1086
|
|
20230714,110300,1811437680,3170,3175,3175,3170,304
|
|
20230714,110200,1810473535,3170,3175,3175,3170,6170
|
|
20230714,110100,1790884020,3175,3170,3180,3170,1353
|
|
20230714,110000,1786587340,3170,3175,3180,3170,3743
|
|
20230714,105900,1774702450,3175,3185,3185,3175,644
|
|
20230714,105800,1772657720,3185,3175,3185,3175,2340
|
|
20230714,105700,1765214625,3185,3180,3185,3175,4647
|
|
20230714,105600,1750430475,3185,3180,3185,3175,3240
|
|
20230714,105500,1740129185,3180,3175,3180,3175,2617
|
|
20230714,105400,1731809535,3180,3175,3180,3175,3203
|
|
20230714,105300,1721628070,3175,3175,3180,3175,808
|
|
20230714,105200,1719062645,3175,3175,3180,3175,2059
|
|
20230714,105100,1712521795,3180,3180,3180,3175,3316
|
|
20230714,105000,1701992655,3175,3180,3185,3175,4889
|
|
20230714,104900,1686454480,3180,3175,3180,3175,1064
|
|
20230714,104800,1683072910,3175,3175,3175,3175,4252
|
|
20230714,104700,1669572810,3175,3175,3175,3175,667
|
|
20230714,104600,1667455085,3175,3180,3180,3175,1645
|
|
20230714,104500,1662232165,3180,3180,3185,3180,10039
|
|
20230714,104400,1630305645,3180,3180,3180,3180,479
|
|
20230714,104300,1628782425,3185,3180,3185,3180,494
|
|
20230714,104200,1627211185,3180,3185,3185,3180,839
|
|
20230714,104100,1624539385,3185,3185,3185,3185,109
|
|
20230714,104000,1624192220,3185,3185,3185,3185,1232
|
|
20230714,103900,1620268300,3185,3190,3190,3185,2483
|
|
20230714,103800,1612348520,3195,3190,3195,3190,1376
|
|
20230714,103700,1607952725,3190,3195,3195,3190,8577
|
|
20230714,103600,1580560180,3195,3200,3200,3195,429
|
|
20230714,103500,1579188110,3195,3195,3195,3195,434
|
|
20230714,103400,1577801480,3195,3200,3200,3195,378
|
|
20230714,103300,1576593750,3195,3200,3200,3195,1494
|
|
20230714,103200,1571814400,3200,3195,3200,3195,2132
|
|
20230714,103100,1564992145,3200,3190,3200,3185,9896
|
|
20230714,103000,1533360650,3190,3185,3190,3185,906
|
|
20230714,102900,1530471960,3190,3190,3190,3190,13
|
|
20230714,102800,1530430490,3190,3185,3190,3185,1329
|
|
20230714,102700,1526197420,3185,3185,3190,3185,1025
|
|
20230714,102600,1522931290,3185,3180,3190,3180,1108
|
|
20230714,102500,1519402390,3180,3180,3180,3180,29
|
|
20230714,102400,1519310170,3180,3185,3185,3180,773
|
|
20230714,102300,1516849605,3185,3185,3185,3180,689
|
|
20230714,102200,1514658035,3180,3180,3180,3180,671
|
|
20230714,102100,1512524255,3180,3180,3180,3170,3477
|
|
20230714,102000,1501486385,3180,3180,3180,3175,1166
|
|
20230714,101900,1497779675,3180,3185,3185,3180,9516
|
|
20230714,101800,1467504825,3180,3180,3185,3175,6597
|
|
20230714,101700,1446539695,3180,3180,3180,3175,422
|
|
20230714,101600,1445198340,3180,3180,3185,3180,2147
|
|
20230714,101500,1438369880,3180,3180,3180,3175,3568
|
|
20230714,101400,1427025250,3175,3180,3180,3175,634
|
|
20230714,101300,1425012130,3175,3175,3180,3175,262
|
|
20230714,101200,1424180200,3175,3175,3180,3170,1635
|
|
20230714,101100,1418992175,3175,3170,3175,3170,128
|
|
20230714,101000,1418585865,3170,3165,3170,3165,2490
|
|
20230714,100900,1410702790,3170,3175,3175,3170,9619
|
|
20230714,100800,1380209670,3175,3170,3175,3170,3289
|
|
20230714,100700,1369774620,3170,3170,3170,3170,497
|
|
20230714,100600,1368199130,3175,3175,3175,3175,1152
|
|
20230714,100500,1364541530,3175,3185,3185,3170,1699
|
|
20230714,100400,1359149240,3185,3180,3185,3175,13321
|
|
20230714,100300,1316821145,3185,3190,3190,3180,1025
|
|
20230714,100200,1313558525,3190,3185,3190,3180,1301
|
|
20230714,100100,1309414360,3185,3190,3190,3185,3687
|
|
20230714,100000,1297671260,3190,3185,3190,3185,1932
|
|
20230714,095900,1291517320,3185,3190,3190,3185,1100
|
|
20230714,095800,1288009760,3190,3190,3190,3185,1400
|
|
20230714,095700,1283545300,3190,3180,3190,3180,6909
|
|
20230714,095600,1261545465,3180,3185,3185,3180,5519
|
|
20230714,095500,1243970600,3185,3185,3190,3185,5999
|
|
20230714,095400,1224860785,3185,3195,3200,3185,5946
|
|
20230714,095300,1205893320,3195,3195,3200,3190,2121
|
|
20230714,095200,1199117210,3195,3195,3195,3190,2640
|
|
20230714,095100,1190684410,3190,3190,3190,3190,538
|
|
20230714,095000,1188968190,3190,3190,3190,3185,2374
|
|
20230714,094900,1181401145,3190,3190,3190,3185,2850
|
|
20230714,094800,1172311325,3185,3185,3185,3185,887
|
|
20230714,094700,1169486230,3185,3175,3185,3175,1357
|
|
20230714,094600,1165166590,3180,3180,3180,3175,2035
|
|
20230714,094500,1158695545,3180,3170,3180,3165,2716
|
|
20230714,094400,1150088515,3170,3160,3170,3155,3148
|
|
20230714,094300,1140134595,3160,3150,3165,3150,4128
|
|
20230714,094200,1127113995,3150,3165,3165,3150,18579
|
|
20230714,094100,1068480565,3165,3180,3180,3165,17519
|
|
20230714,094000,1012901360,3180,3185,3185,3180,5293
|
|
20230714,093900,996069545,3180,3180,3185,3180,2092
|
|
20230714,093800,989416775,3180,3180,3185,3180,969
|
|
20230714,093700,986335350,3180,3180,3185,3180,4709
|
|
20230714,093600,971358725,3180,3185,3185,3175,15658
|
|
20230714,093500,921584700,3185,3185,3185,3185,2745
|
|
20230714,093400,912841875,3185,3185,3185,3180,5544
|
|
20230714,093300,895196680,3185,3200,3200,3185,19432
|
|
20230714,093200,833191515,3195,3200,3200,3195,5892
|
|
20230714,093100,814366545,3200,3200,3205,3195,2611
|
|
20230714,093000,806015575,3200,3200,3200,3195,26874
|
|
20230714,092900,720054230,3200,3200,3205,3200,8817
|
|
20230714,092800,691834330,3200,3215,3215,3200,25410
|
|
20230714,092700,610310825,3215,3210,3215,3210,2879
|
|
20230714,092600,601061890,3210,3210,3210,3210,1384
|
|
20230714,092500,596619250,3210,3215,3215,3210,5094
|
|
20230714,092400,580266940,3215,3215,3215,3210,1745
|
|
20230714,092300,574659335,3210,3215,3215,3210,9367
|
|
20230714,092200,544549400,3215,3225,3225,3215,19558
|
|
20230714,092100,481567695,3225,3230,3230,3225,8984
|
|
20230714,092000,452592795,3230,3225,3230,3225,435
|
|
20230714,091900,451188710,3230,3225,3230,3220,1539
|
|
20230714,091800,446225740,3225,3225,3225,3220,5596
|
|
20230714,091700,428198845,3225,3225,3225,3225,290
|
|
20230714,091600,427263595,3225,3235,3235,3225,1389
|
|
20230714,091500,422779360,3235,3230,3235,3230,7200
|
|
20230714,091400,399498835,3235,3235,3240,3235,2622
|
|
20230714,091300,391016415,3240,3235,3240,3235,361
|
|
20230714,091200,389848575,3230,3235,3235,3230,1717
|
|
20230714,091100,384298220,3235,3255,3255,3235,3880
|
|
20230714,091000,371716025,3250,3255,3255,3250,319
|
|
20230714,090900,370679225,3250,3235,3255,3235,10387
|
|
20230714,090800,337011050,3230,3220,3235,3220,6531
|
|
20230714,090700,315929750,3220,3225,3225,3220,5496
|
|
20230714,090600,298231680,3220,3235,3235,3220,16864
|
|
20230714,090500,243759970,3235,3235,3240,3230,5180
|
|
20230714,090400,227003035,3240,3250,3250,3240,17198
|
|
20230714,090300,171191770,3250,3255,3265,3250,4934
|
|
20230714,090200,155117230,3265,3270,3270,3260,7447
|
|
20230714,090100,130801610,3260,3270,3270,3255,7732
|
|
20230714,090000,105543675,3255,3250,3270,3235,32181
|