668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,200500,22562496200,3090,3090,3090,3090,69609
|
|
20230629,200400,22562496200,3090,3090,3090,3090,0
|
|
20230629,200300,22562496200,3090,3090,3090,3090,0
|
|
20230629,200200,22562496200,3090,3090,3090,3090,0
|
|
20230629,200100,22562496200,3090,3090,3090,3090,0
|
|
20230629,200000,22562496200,3090,3090,3090,3090,0
|
|
20230629,195900,22562496200,3090,3090,3090,3090,0
|
|
20230629,195800,22562496200,3090,3090,3090,3090,0
|
|
20230629,195700,22562496200,3090,3090,3090,3090,0
|
|
20230629,195600,22562496200,3090,3090,3090,3090,0
|
|
20230629,195500,22562496200,3090,3090,3090,3090,0
|
|
20230629,195400,22562496200,3090,3090,3090,3090,0
|
|
20230629,195300,22562496200,3090,3090,3090,3090,0
|
|
20230629,195200,22562496200,3090,3090,3090,3090,0
|
|
20230629,195100,22562496200,3090,3090,3090,3090,0
|
|
20230629,195000,22562496200,3090,3090,3090,3090,0
|
|
20230629,194900,22562496200,3090,3090,3090,3090,0
|
|
20230629,194800,22562496200,3090,3090,3090,3090,0
|
|
20230629,194700,22562496200,3090,3090,3090,3090,0
|
|
20230629,194600,22562496200,3090,3090,3090,3090,0
|
|
20230629,194500,22562496200,3090,3090,3090,3090,0
|
|
20230629,194400,22562496200,3090,3090,3090,3090,0
|
|
20230629,194300,22562496200,3090,3090,3090,3090,0
|
|
20230629,194200,22562496200,3090,3090,3090,3090,0
|
|
20230629,194100,22562496200,3090,3090,3090,3090,0
|
|
20230629,194000,22562496200,3090,3090,3090,3090,0
|
|
20230629,193900,22562496200,3090,3090,3090,3090,0
|
|
20230629,193800,22562496200,3090,3090,3090,3090,0
|
|
20230629,193700,22562496200,3090,3090,3090,3090,0
|
|
20230629,193600,22562496200,3090,3090,3090,3090,0
|
|
20230629,193500,22562496200,3090,3090,3090,3090,69609
|
|
20230629,193400,22562496200,3090,3090,3090,3090,0
|
|
20230629,193300,22562496200,3090,3090,3090,3090,0
|
|
20230629,193200,22562496200,3090,3090,3090,3090,0
|
|
20230629,193100,22562496200,3090,3090,3090,3090,0
|
|
20230629,193000,22562496200,3090,3090,3090,3090,0
|
|
20230629,192900,22562496200,3090,3090,3090,3090,0
|
|
20230629,192800,22562496200,3090,3090,3090,3090,0
|
|
20230629,192700,22562496200,3090,3090,3090,3090,0
|
|
20230629,192600,22562496200,3090,3090,3090,3090,0
|
|
20230629,192500,22562496200,3090,3090,3090,3090,0
|
|
20230629,192400,22562496200,3090,3090,3090,3090,0
|
|
20230629,192300,22562496200,3090,3090,3090,3090,0
|
|
20230629,192200,22562496200,3090,3090,3090,3090,0
|
|
20230629,192100,22562496200,3090,3090,3090,3090,0
|
|
20230629,192000,22562496200,3090,3090,3090,3090,0
|
|
20230629,191900,22562496200,3090,3090,3090,3090,0
|
|
20230629,191800,22562496200,3090,3090,3090,3090,0
|
|
20230629,191700,22562496200,3090,3090,3090,3090,0
|
|
20230629,191600,22562496200,3090,3090,3090,3090,0
|
|
20230629,191500,22562496200,3090,3090,3090,3090,0
|
|
20230629,191400,22562496200,3090,3090,3090,3090,0
|
|
20230629,191300,22562496200,3090,3090,3090,3090,0
|
|
20230629,191200,22562496200,3090,3090,3090,3090,0
|
|
20230629,191100,22562496200,3090,3090,3090,3090,0
|
|
20230629,191000,22562496200,3090,3090,3090,3090,0
|
|
20230629,190900,22562496200,3090,3090,3090,3090,0
|
|
20230629,190800,22562496200,3090,3090,3090,3090,0
|
|
20230629,190700,22562496200,3090,3090,3090,3090,0
|
|
20230629,190600,22562496200,3090,3090,3090,3090,0
|
|
20230629,190500,22562496200,3090,3090,3090,3090,69609
|
|
20230629,190400,22562496200,3090,3090,3090,3090,0
|
|
20230629,190300,22562496200,3090,3090,3090,3090,0
|
|
20230629,190200,22562496200,3090,3090,3090,3090,0
|
|
20230629,190100,22562496200,3090,3090,3090,3090,0
|
|
20230629,190000,22562496200,3090,3090,3090,3090,0
|
|
20230629,185900,22562496200,3090,3090,3090,3090,0
|
|
20230629,185800,22562496200,3090,3090,3090,3090,0
|
|
20230629,185700,22562496200,3090,3090,3090,3090,0
|
|
20230629,185600,22562496200,3090,3090,3090,3090,0
|
|
20230629,185500,22562496200,3090,3090,3090,3090,0
|
|
20230629,185400,22562496200,3090,3090,3090,3090,0
|
|
20230629,185300,22562496200,3090,3090,3090,3090,0
|
|
20230629,185200,22562496200,3090,3090,3090,3090,0
|
|
20230629,185100,22562496200,3090,3090,3090,3090,0
|
|
20230629,185000,22562496200,3090,3090,3090,3090,0
|
|
20230629,184900,22562496200,3090,3090,3090,3090,0
|
|
20230629,184800,22562496200,3090,3090,3090,3090,0
|
|
20230629,184700,22562496200,3090,3090,3090,3090,0
|
|
20230629,184600,22562496200,3090,3090,3090,3090,0
|
|
20230629,184500,22562496200,3090,3090,3090,3090,0
|
|
20230629,184400,22562496200,3090,3090,3090,3090,0
|
|
20230629,184300,22562496200,3090,3090,3090,3090,0
|
|
20230629,184200,22562496200,3090,3090,3090,3090,0
|
|
20230629,184100,22562496200,3090,3090,3090,3090,0
|
|
20230629,184000,22562496200,3090,3090,3090,3090,0
|
|
20230629,183900,22562496200,3090,3090,3090,3090,0
|
|
20230629,183800,22562496200,3090,3090,3090,3090,0
|
|
20230629,183700,22562496200,3090,3090,3090,3090,0
|
|
20230629,183600,22562496200,3090,3090,3090,3090,0
|
|
20230629,183500,22562496200,3090,3090,3090,3090,69609
|
|
20230629,183400,22562496200,3090,3090,3090,3090,0
|
|
20230629,183300,22562496200,3090,3090,3090,3090,0
|
|
20230629,183200,22562496200,3090,3090,3090,3090,0
|
|
20230629,183100,22562496200,3090,3090,3090,3090,0
|
|
20230629,183000,22562496200,3090,3090,3090,3090,0
|
|
20230629,182900,22562496200,3090,3090,3090,3090,0
|
|
20230629,182800,22562496200,3090,3090,3090,3090,0
|
|
20230629,182700,22562496200,3090,3090,3090,3090,0
|
|
20230629,182600,22562496200,3090,3090,3090,3090,0
|
|
20230629,182500,22562496200,3090,3090,3090,3090,0
|
|
20230629,182400,22562496200,3090,3090,3090,3090,0
|
|
20230629,182300,22562496200,3090,3090,3090,3090,0
|
|
20230629,182200,22562496200,3090,3090,3090,3090,0
|
|
20230629,182100,22562496200,3090,3090,3090,3090,0
|
|
20230629,182000,22562496200,3090,3090,3090,3090,0
|
|
20230629,181900,22562496200,3090,3090,3090,3090,0
|
|
20230629,181800,22562496200,3090,3090,3090,3090,0
|
|
20230629,181700,22562496200,3090,3090,3090,3090,0
|
|
20230629,181600,22562496200,3090,3090,3090,3090,0
|
|
20230629,181500,22562496200,3090,3090,3090,3090,0
|
|
20230629,181400,22562496200,3090,3090,3090,3090,0
|
|
20230629,181300,22562496200,3090,3090,3090,3090,0
|
|
20230629,181200,22562496200,3090,3090,3090,3090,0
|
|
20230629,181100,22562496200,3090,3090,3090,3090,0
|
|
20230629,181000,22562496200,3090,3090,3090,3090,0
|
|
20230629,180900,22562496200,3090,3090,3090,3090,0
|
|
20230629,180800,22562496200,3090,3090,3090,3090,0
|
|
20230629,180700,22562496200,3090,3090,3090,3090,0
|
|
20230629,180600,22562496200,3090,3090,3090,3090,0
|
|
20230629,180500,22562496200,3090,3090,3090,3090,69609
|
|
20230629,180400,22562496200,3090,3090,3090,3090,0
|
|
20230629,180300,22562496200,3090,3090,3090,3090,0
|
|
20230629,180200,22562496200,3090,3090,3090,3090,0
|
|
20230629,180100,22562496200,3090,3090,3090,3090,0
|
|
20230629,180000,22562496200,3090,3090,3090,3090,0
|
|
20230629,175900,22562496200,3090,3090,3090,3090,0
|
|
20230629,175800,22562496200,3090,3090,3090,3090,0
|
|
20230629,175700,22562496200,3090,3090,3090,3090,0
|
|
20230629,175600,22562496200,3090,3090,3090,3090,0
|
|
20230629,175500,22562496200,3090,3090,3090,3090,0
|
|
20230629,175400,22562496200,3090,3090,3090,3090,0
|
|
20230629,175300,22562496200,3090,3090,3090,3090,0
|
|
20230629,175200,22562496200,3090,3090,3090,3090,0
|
|
20230629,175100,22562496200,3090,3090,3090,3090,0
|
|
20230629,175000,22562496200,3090,3090,3090,3090,0
|
|
20230629,174900,22562496200,3090,3090,3090,3090,0
|
|
20230629,174800,22562496200,3090,3090,3090,3090,0
|
|
20230629,174700,22562496200,3090,3090,3090,3090,0
|
|
20230629,174600,22562496200,3090,3090,3090,3090,0
|
|
20230629,174500,22562496200,3090,3090,3090,3090,0
|
|
20230629,174400,22562496200,3090,3090,3090,3090,0
|
|
20230629,174300,22562496200,3090,3090,3090,3090,0
|
|
20230629,174200,22562496200,3090,3090,3090,3090,0
|
|
20230629,174100,22562496200,3090,3090,3090,3090,0
|
|
20230629,174000,22562496200,3090,3090,3090,3090,0
|
|
20230629,173900,22562496200,3090,3090,3090,3090,0
|
|
20230629,173800,22562496200,3090,3090,3090,3090,0
|
|
20230629,173700,22562496200,3090,3090,3090,3090,0
|
|
20230629,173600,22562496200,3090,3090,3090,3090,0
|
|
20230629,173500,22562496200,3090,3090,3090,3090,69609
|
|
20230629,173400,22562496200,3090,3090,3090,3090,0
|
|
20230629,173300,22562496200,3090,3090,3090,3090,0
|
|
20230629,173200,22562496200,3090,3090,3090,3090,0
|
|
20230629,173100,22562496200,3090,3090,3090,3090,0
|
|
20230629,173000,22562496200,3090,3090,3090,3090,0
|
|
20230629,172900,22562496200,3090,3090,3090,3090,0
|
|
20230629,172800,22562496200,3090,3090,3090,3090,0
|
|
20230629,172700,22562496200,3090,3090,3090,3090,0
|
|
20230629,172600,22562496200,3090,3090,3090,3090,0
|
|
20230629,172500,22562496200,3090,3090,3090,3090,0
|
|
20230629,172400,22562496200,3090,3090,3090,3090,0
|
|
20230629,172300,22562496200,3090,3090,3090,3090,0
|
|
20230629,172200,22562496200,3090,3090,3090,3090,0
|
|
20230629,172100,22562496200,3090,3090,3090,3090,0
|
|
20230629,172000,22562496200,3090,3090,3090,3090,0
|
|
20230629,171900,22562496200,3090,3090,3090,3090,0
|
|
20230629,171800,22562496200,3090,3090,3090,3090,0
|
|
20230629,171700,22562496200,3090,3090,3090,3090,0
|
|
20230629,171600,22562496200,3090,3090,3090,3090,0
|
|
20230629,171500,22562496200,3090,3090,3090,3090,0
|
|
20230629,171400,22562496200,3090,3090,3090,3090,0
|
|
20230629,171300,22562496200,3090,3090,3090,3090,0
|
|
20230629,171200,22562496200,3090,3090,3090,3090,0
|
|
20230629,171100,22562496200,3090,3090,3090,3090,0
|
|
20230629,171000,22562496200,3090,3090,3090,3090,0
|
|
20230629,170900,22562496200,3090,3090,3090,3090,0
|
|
20230629,170800,22562496200,3090,3090,3090,3090,0
|
|
20230629,170700,22562496200,3090,3090,3090,3090,0
|
|
20230629,170600,22562496200,3090,3090,3090,3090,0
|
|
20230629,170500,22562496200,3090,3090,3090,3090,69609
|
|
20230629,170400,22562496200,3090,3090,3090,3090,0
|
|
20230629,170300,22562496200,3090,3090,3090,3090,0
|
|
20230629,170200,22562496200,3090,3090,3090,3090,0
|
|
20230629,170100,22562496200,3090,3090,3090,3090,0
|
|
20230629,170000,22562496200,3090,3090,3090,3090,0
|
|
20230629,165900,22562496200,3090,3090,3090,3090,0
|
|
20230629,165800,22562496200,3090,3090,3090,3090,0
|
|
20230629,165700,22562496200,3090,3090,3090,3090,0
|
|
20230629,165600,22562496200,3090,3090,3090,3090,0
|
|
20230629,165500,22562496200,3090,3090,3090,3090,0
|
|
20230629,165400,22562496200,3090,3090,3090,3090,0
|
|
20230629,165300,22562496200,3090,3090,3090,3090,0
|
|
20230629,165200,22562496200,3090,3090,3090,3090,0
|
|
20230629,165100,22562496200,3090,3090,3090,3090,0
|
|
20230629,165000,22562496200,3090,3090,3090,3090,0
|
|
20230629,164900,22562496200,3090,3090,3090,3090,0
|
|
20230629,164800,22562496200,3090,3090,3090,3090,0
|
|
20230629,164700,22562496200,3090,3090,3090,3090,0
|
|
20230629,164600,22562496200,3090,3090,3090,3090,0
|
|
20230629,164500,22562496200,3090,3090,3090,3090,0
|
|
20230629,164400,22562496200,3090,3090,3090,3090,0
|
|
20230629,164300,22562496200,3090,3090,3090,3090,0
|
|
20230629,164200,22562496200,3090,3090,3090,3090,0
|
|
20230629,164100,22562496200,3090,3090,3090,3090,0
|
|
20230629,164000,22562496200,3090,3090,3090,3090,0
|
|
20230629,163900,22562496200,3090,3090,3090,3090,0
|
|
20230629,163800,22562496200,3090,3090,3090,3090,0
|
|
20230629,163700,22562496200,3090,3090,3090,3090,0
|
|
20230629,163600,22562496200,3090,3090,3090,3090,0
|
|
20230629,163500,22562496200,3090,3090,3090,3090,69609
|
|
20230629,163400,22562496200,3090,3090,3090,3090,0
|
|
20230629,163300,22562496200,3090,3090,3090,3090,0
|
|
20230629,163200,22562496200,3090,3090,3090,3090,0
|
|
20230629,163100,22562496200,3090,3090,3090,3090,0
|
|
20230629,163000,22562496200,3090,3090,3090,3090,0
|
|
20230629,162900,22562496200,3090,3090,3090,3090,0
|
|
20230629,162800,22562496200,3090,3090,3090,3090,0
|
|
20230629,162700,22562496200,3090,3090,3090,3090,0
|
|
20230629,162600,22562496200,3090,3090,3090,3090,0
|
|
20230629,162500,22562496200,3090,3090,3090,3090,0
|
|
20230629,162400,22562496200,3090,3090,3090,3090,0
|
|
20230629,162300,22562496200,3090,3090,3090,3090,0
|
|
20230629,162200,22562496200,3090,3090,3090,3090,0
|
|
20230629,162100,22562496200,3090,3090,3090,3090,0
|
|
20230629,162000,22562496200,3090,3090,3090,3090,0
|
|
20230629,161900,22562496200,3090,3090,3090,3090,0
|
|
20230629,161800,22562496200,3090,3090,3090,3090,0
|
|
20230629,161700,22562496200,3090,3090,3090,3090,0
|
|
20230629,161600,22562496200,3090,3090,3090,3090,0
|
|
20230629,161500,22562496200,3090,3090,3090,3090,0
|
|
20230629,161400,22562496200,3090,3090,3090,3090,0
|
|
20230629,161300,22562496200,3090,3090,3090,3090,0
|
|
20230629,161200,22562496200,3090,3090,3090,3090,0
|
|
20230629,161100,22562496200,3090,3090,3090,3090,0
|
|
20230629,161000,22562496200,3090,3090,3090,3090,0
|
|
20230629,160900,22562496200,3090,3090,3090,3090,0
|
|
20230629,160800,22562496200,3090,3090,3090,3090,0
|
|
20230629,160700,22562496200,3090,3090,3090,3090,0
|
|
20230629,160600,22562496200,3090,3090,3090,3090,0
|
|
20230629,160500,22562496200,3090,3090,3090,3090,69609
|
|
20230629,160400,22562496200,3090,3090,3090,3090,0
|
|
20230629,160300,22562496200,3090,3090,3090,3090,0
|
|
20230629,160200,22562496200,3090,3090,3090,3090,0
|
|
20230629,160100,22562496200,3090,3090,3090,3090,0
|
|
20230629,160000,22562496200,3090,3090,3090,3090,0
|
|
20230629,155900,22562496200,3090,3090,3090,3090,0
|
|
20230629,155800,22562496200,3090,3090,3090,3090,0
|
|
20230629,155700,22562496200,3090,3090,3090,3090,0
|
|
20230629,155600,22562496200,3090,3090,3090,3090,0
|
|
20230629,155500,22562496200,3090,3090,3090,3090,0
|
|
20230629,155400,22562496200,3090,3090,3090,3090,0
|
|
20230629,155300,22562496200,3090,3090,3090,3090,0
|
|
20230629,155200,22562496200,3090,3090,3090,3090,0
|
|
20230629,155100,22562496200,3090,3090,3090,3090,0
|
|
20230629,155000,22562496200,3090,3090,3090,3090,0
|
|
20230629,154900,22562496200,3090,3090,3090,3090,0
|
|
20230629,154800,22562496200,3090,3090,3090,3090,0
|
|
20230629,154700,22562496200,3090,3090,3090,3090,0
|
|
20230629,154600,22562496200,3090,3090,3090,3090,0
|
|
20230629,154500,22562496200,3090,3090,3090,3090,0
|
|
20230629,154400,22562496200,3090,3090,3090,3090,0
|
|
20230629,154300,22562496200,3090,3090,3090,3090,0
|
|
20230629,154200,22562496200,3090,3090,3090,3090,0
|
|
20230629,154100,22562496200,3090,3090,3090,3090,0
|
|
20230629,154000,22562496200,3090,3090,3090,3090,0
|
|
20230629,153900,22562496200,3090,3090,3090,3090,0
|
|
20230629,153800,22562496200,3090,3090,3090,3090,0
|
|
20230629,153700,22562496200,3090,3090,3090,3090,0
|
|
20230629,153600,22562496200,3090,3090,3090,3090,0
|
|
20230629,153500,22562496200,3090,3090,3090,3090,69609
|
|
20230629,153400,22562496200,3090,3090,3090,3090,0
|
|
20230629,153300,22562496200,3090,3090,3090,3090,0
|
|
20230629,153200,22562496200,3090,3090,3090,3090,0
|
|
20230629,153100,22562496200,3090,3090,3090,3090,0
|
|
20230629,153000,22562496200,3090,3090,3090,3090,69609
|
|
20230629,152900,22347404390,3055,3055,3055,3055,0
|
|
20230629,152800,22347404390,3055,3055,3055,3055,0
|
|
20230629,152700,22347404390,3055,3055,3055,3055,0
|
|
20230629,152600,22347404390,3055,3055,3055,3055,0
|
|
20230629,152500,22347404390,3055,3055,3055,3055,0
|
|
20230629,152400,22347404390,3055,3055,3055,3055,0
|
|
20230629,152300,22347404390,3055,3055,3055,3055,0
|
|
20230629,152200,22347404390,3055,3055,3055,3055,0
|
|
20230629,152100,22347404390,3055,3055,3055,3055,0
|
|
20230629,152000,22347404390,3055,3055,3055,3055,0
|
|
20230629,151900,22347404390,3055,3045,3055,3040,16552
|
|
20230629,151800,22296960540,3050,3040,3050,3035,15163
|
|
20230629,151700,22250812930,3045,3040,3055,3040,19948
|
|
20230629,151600,22190050585,3040,3035,3040,3030,4254
|
|
20230629,151500,22177138400,3035,3040,3040,3030,5609
|
|
20230629,151400,22160116345,3040,3030,3040,3030,6946
|
|
20230629,151300,22139055840,3030,3025,3030,3025,8862
|
|
20230629,151200,22112213650,3025,3050,3050,3020,16497
|
|
20230629,151100,22062231255,3055,3045,3055,3025,41370
|
|
20230629,151000,21936267835,3040,3010,3045,3005,66850
|
|
20230629,150900,21734147280,3005,3010,3010,3005,474
|
|
20230629,150800,21732720820,3010,3005,3010,3000,6442
|
|
20230629,150700,21713362600,3005,3005,3005,3000,4503
|
|
20230629,150600,21699848230,3005,3005,3010,3005,6720
|
|
20230629,150500,21679654530,3005,3005,3010,3005,1464
|
|
20230629,150400,21675254060,3005,3005,3010,3000,3064
|
|
20230629,150300,21666049245,3005,3000,3010,3000,3535
|
|
20230629,150200,21655431000,3000,3000,3005,3000,4724
|
|
20230629,150100,21641241630,3000,2995,3000,2995,1019
|
|
20230629,150000,21638184635,2995,3000,3000,2995,737
|
|
20230629,145900,21635974445,2995,3000,3000,2995,1671
|
|
20230629,145800,21630964160,2995,3000,3000,2995,1469
|
|
20230629,145700,21626562415,3000,2990,3000,2985,4532
|
|
20230629,145600,21612979755,2990,2980,2990,2980,2472
|
|
20230629,145500,21605609030,2980,2980,2980,2970,499
|
|
20230629,145400,21604125085,2970,2970,2975,2965,2856
|
|
20230629,145300,21595644950,2975,2985,2985,2975,2224
|
|
20230629,145200,21589017090,2985,2980,2985,2980,5087
|
|
20230629,145100,21573857475,2980,2965,2980,2965,4768
|
|
20230629,145000,21559707410,2965,2980,2980,2965,15104
|
|
20230629,144900,21514843470,2980,2975,2980,2975,2421
|
|
20230629,144800,21507640880,2980,2990,2990,2980,3678
|
|
20230629,144700,21496679220,2985,2985,2990,2985,2841
|
|
20230629,144600,21488198680,2985,2990,2990,2985,726
|
|
20230629,144500,21486029750,2990,2985,2995,2985,1109
|
|
20230629,144400,21482713765,2985,2980,2985,2980,416
|
|
20230629,144300,21481472265,2980,2975,2980,2975,2962
|
|
20230629,144200,21472649320,2975,2975,2980,2975,1581
|
|
20230629,144100,21467944745,2980,2985,2990,2975,16001
|
|
20230629,144000,21420271120,2985,2995,2995,2985,2231
|
|
20230629,143900,21413607330,2990,2995,2995,2990,2436
|
|
20230629,143800,21406314335,2995,2995,2995,2995,1372
|
|
20230629,143700,21402205195,3000,3000,3005,2995,3678
|
|
20230629,143600,21391174715,3000,3000,3000,2995,1339
|
|
20230629,143500,21387157720,3000,3000,3000,3000,1687
|
|
20230629,143400,21382096720,3000,2995,3005,2995,2079
|
|
20230629,143300,21375862125,3005,2995,3005,2995,4154
|
|
20230629,143200,21363419675,3000,3005,3005,3000,3365
|
|
20230629,143100,21353313340,3005,3000,3005,3000,435
|
|
20230629,143000,21352007760,3000,3005,3005,2995,6549
|
|
20230629,142900,21332335230,3005,3015,3015,3005,1896
|
|
20230629,142800,21326633380,3010,3015,3015,3010,449
|
|
20230629,142700,21325279995,3015,3015,3015,3010,546
|
|
20230629,142600,21323636525,3015,3015,3015,3010,452
|
|
20230629,142500,21322275995,3010,3010,3010,3010,6885
|
|
20230629,142400,21301552145,3000,3000,3005,3000,7676
|
|
20230629,142300,21278496940,3000,2995,3005,2995,972
|
|
20230629,142200,21275583595,2995,3000,3005,2995,5648
|
|
20230629,142100,21258650105,2995,2995,3005,2995,1694
|
|
20230629,142000,21253570855,2995,3000,3005,2995,2678
|
|
20230629,141900,21245542170,3000,3000,3005,3000,6565
|
|
20230629,141800,21225847015,3005,3000,3005,3000,2116
|
|
20230629,141700,21219498415,3000,3005,3005,3000,11491
|
|
20230629,141600,21185010845,3005,3005,3010,3005,1134
|
|
20230629,141500,21181603170,3005,3010,3010,3005,393
|
|
20230629,141400,21180421870,3005,3005,3005,3005,652
|
|
20230629,141300,21178462610,3005,3005,3005,3000,206
|
|
20230629,141200,21177844585,3005,3005,3010,3005,2947
|
|
20230629,141100,21168983845,3005,3010,3010,3005,2001
|
|
20230629,141000,21162970835,3010,3010,3010,3010,202
|
|
20230629,140900,21162362815,3005,3005,3005,3005,701
|
|
20230629,140800,21160256310,3005,3005,3005,3000,919
|
|
20230629,140700,21157498940,3005,3005,3010,3005,495
|
|
20230629,140600,21156011450,3005,3010,3010,3005,440
|
|
20230629,140500,21154688700,3000,3010,3015,3000,4983
|
|
20230629,140400,21139695240,3010,3005,3010,3005,1966
|
|
20230629,140300,21133777635,3005,3005,3015,3000,6571
|
|
20230629,140200,21114005525,3005,3005,3005,3000,54
|
|
20230629,140100,21113843265,3005,3000,3010,3000,9056
|
|
20230629,140000,21086637870,3000,3000,3000,2995,1098
|
|
20230629,135900,21083343885,3000,3000,3005,2995,2599
|
|
20230629,135800,21075554430,3005,3000,3005,3000,2723
|
|
20230629,135700,21067385415,3000,3000,3000,3000,359
|
|
20230629,135600,21066308415,2995,3000,3005,2995,4350
|
|
20230629,135500,21053276315,3005,3005,3005,3000,3342
|
|
20230629,135400,21043242975,3005,3010,3010,3000,21
|
|
20230629,135300,21043179950,3000,3005,3010,3000,3323
|
|
20230629,135200,21033203775,3010,3005,3010,3000,5686
|
|
20230629,135100,21016133020,3010,3005,3010,3005,19
|
|
20230629,135000,21016075920,3010,3005,3010,3005,575
|
|
20230629,134900,21014347270,3015,3010,3015,3005,131
|
|
20230629,134800,21013953155,3015,3005,3015,3005,1623
|
|
20230629,134700,21009068605,3005,3010,3015,3005,1709
|
|
20230629,134600,21003924515,3010,3010,3010,3005,525
|
|
20230629,134500,21002344470,3010,3010,3015,2995,5462
|
|
20230629,134400,20985956460,3015,3005,3015,3005,40
|
|
20230629,134300,20985835925,3005,3010,3015,3005,542
|
|
20230629,134200,20984206670,3015,3005,3015,3005,823
|
|
20230629,134100,20981726910,3010,3005,3015,3000,8871
|
|
20230629,134000,20955111085,3015,3010,3015,3010,3422
|
|
20230629,133900,20944810310,3010,3005,3010,3000,1304
|
|
20230629,133800,20940896905,3005,3010,3010,3005,11121
|
|
20230629,133700,20907477930,3010,3010,3015,3005,2754
|
|
20230629,133600,20899190025,3010,3010,3015,3010,1600
|
|
20230629,133500,20894368840,3015,3020,3020,3010,955
|
|
20230629,133400,20891490460,3020,3015,3020,3010,5550
|
|
20230629,133300,20874776660,3015,3010,3020,3010,5222
|
|
20230629,133200,20859033555,3010,3010,3015,3005,499
|
|
20230629,133100,20857529210,3015,3005,3015,3005,281
|
|
20230629,133000,20856684725,3010,3010,3010,3005,1570
|
|
20230629,132900,20851966760,3015,3005,3015,3005,836
|
|
20230629,132800,20849452885,3015,3005,3015,3005,2322
|
|
20230629,132700,20842465245,3015,3020,3020,3005,15104
|
|
20230629,132600,20797026795,3015,3020,3020,3015,1128
|
|
20230629,132500,20793625145,3020,3015,3020,3015,568
|
|
20230629,132400,20791910820,3015,3015,3020,3015,1754
|
|
20230629,132300,20786621990,3020,3015,3020,3015,829
|
|
20230629,132200,20784122205,3015,3015,3020,3015,1062
|
|
20230629,132100,20780920085,3015,3020,3020,3010,2366
|
|
20230629,132000,20773789465,3020,3025,3030,3020,14186
|
|
20230629,131900,20730847490,3025,3000,3035,3000,13198
|
|
20230629,131800,20690961055,3000,3000,3005,2990,2581
|
|
20230629,131700,20683218500,3000,2990,3000,2985,2345
|
|
20230629,131600,20676189495,2990,2990,2995,2985,1020
|
|
20230629,131500,20673140470,2990,2990,2990,2985,3776
|
|
20230629,131400,20661863755,2990,2995,2995,2990,137
|
|
20230629,131300,20661453530,2995,2995,2995,2995,2
|
|
20230629,131200,20661447540,3000,3000,3000,2980,9481
|
|
20230629,131100,20633124895,3000,3000,3000,2990,9026
|
|
20230629,131000,20606115150,2995,2990,2995,2990,1546
|
|
20230629,130900,20601485210,2990,3000,3000,2990,6469
|
|
20230629,130800,20582134010,3000,3005,3005,2995,3618
|
|
20230629,130700,20571278510,2995,3000,3005,2995,3324
|
|
20230629,130600,20561311000,2990,2995,3005,2990,6147
|
|
20230629,130500,20542910845,2995,3000,3000,2995,2000
|
|
20230629,130400,20536918785,3000,2995,3000,2995,1955
|
|
20230629,130300,20531057010,2995,3000,3000,2995,15547
|
|
20230629,130200,20484484960,3000,3000,3005,2995,13019
|
|
20230629,130100,20445452590,3000,3005,3010,3000,7390
|
|
20230629,130000,20423276120,3005,3005,3010,3005,585
|
|
20230629,125900,20421517240,3010,3010,3010,3005,1868
|
|
20230629,125800,20415903675,3010,3010,3015,3005,627
|
|
20230629,125700,20414015635,3010,3005,3010,3005,1251
|
|
20230629,125600,20410254780,3000,3005,3010,3000,1576
|
|
20230629,125500,20405518990,3000,3005,3005,3000,3096
|
|
20230629,125400,20396215515,3005,3005,3015,3000,5651
|
|
20230629,125300,20379235425,3005,3015,3020,3005,1043
|
|
20230629,125200,20376092980,3015,3005,3015,3005,2568
|
|
20230629,125100,20368361515,3005,3000,3005,3000,3311
|
|
20230629,125000,20358426745,3010,3010,3010,3000,11313
|
|
20230629,124900,20324467260,3010,3015,3015,3000,20675
|
|
20230629,124800,20262294155,3015,3025,3030,3015,10603
|
|
20230629,124700,20230259225,3025,3030,3040,3025,16932
|
|
20230629,124600,20178924080,3030,3015,3035,3015,17297
|
|
20230629,124500,20126581730,3020,3010,3020,3005,2291
|
|
20230629,124400,20119670000,3005,3010,3010,3000,7401
|
|
20230629,124300,20097423900,3005,3010,3015,3005,13886
|
|
20230629,124200,20055626310,3015,3015,3020,3010,8908
|
|
20230629,124100,20028770780,3020,3025,3025,3015,14556
|
|
20230629,124000,19984827350,3020,3005,3025,3000,10185
|
|
20230629,123900,19954099205,3000,3000,3005,2990,5729
|
|
20230629,123800,19936922385,2995,2995,3005,2990,16485
|
|
20230629,123700,19887504955,2990,3010,3010,2985,36497
|
|
20230629,123600,19778328420,3005,3015,3025,3005,19349
|
|
20230629,123500,19720045725,3025,3025,3035,3010,27910
|
|
20230629,123400,19635665590,3030,3020,3035,3015,17110
|
|
20230629,123300,19583959500,3015,3045,3050,3015,44998
|
|
20230629,123200,19447590350,3045,3070,3075,3030,124535
|
|
20230629,123100,19067644490,3070,3020,3070,3010,89383
|
|
20230629,123000,18795986815,3015,3005,3020,3005,32759
|
|
20230629,122900,18697294160,3010,3015,3015,3000,13673
|
|
20230629,122800,18656162935,3020,3000,3025,2995,22905
|
|
20230629,122700,18587166660,3000,3000,3005,2995,7997
|
|
20230629,122600,18563175075,3000,2995,3005,2995,5139
|
|
20230629,122500,18547768190,3000,2995,3005,2990,7373
|
|
20230629,122400,18525668630,2995,2985,3000,2985,6612
|
|
20230629,122300,18505881940,2990,2990,2995,2980,5591
|
|
20230629,122200,18489174985,2990,2990,2995,2985,7409
|
|
20230629,122100,18467033200,2995,2980,2995,2980,4483
|
|
20230629,122000,18453643635,2980,2980,2985,2975,2943
|
|
20230629,121900,18444876055,2985,2975,2990,2970,4895
|
|
20230629,121800,18430289070,2975,2975,2975,2970,2454
|
|
20230629,121700,18422988950,2975,2980,2990,2975,9037
|
|
20230629,121600,18395982675,2980,2965,2980,2965,3514
|
|
20230629,121500,18385532725,2965,2960,2975,2960,1402
|
|
20230629,121400,18381370440,2965,2985,2985,2965,7669
|
|
20230629,121300,18358547755,2990,3005,3005,2980,29756
|
|
20230629,121200,18269479700,3005,2975,3005,2965,18361
|
|
20230629,121100,18214597155,2975,2970,2980,2950,8190
|
|
20230629,121000,18190267730,2965,2955,2970,2950,6445
|
|
20230629,120900,18171168195,2960,2950,2960,2945,3775
|
|
20230629,120800,18160035020,2945,2945,2950,2935,3875
|
|
20230629,120700,18148631675,2945,2940,2945,2935,7113
|
|
20230629,120600,18127726460,2935,2930,2940,2930,285
|
|
20230629,120500,18126891325,2930,2935,2935,2930,938
|
|
20230629,120400,18124139645,2930,2930,2935,2930,392
|
|
20230629,120300,18122991035,2935,2935,2935,2930,70
|
|
20230629,120200,18122785610,2935,2935,2945,2930,1611
|
|
20230629,120100,18118061625,2935,2935,2935,2930,1909
|
|
20230629,120000,18112463735,2930,2940,2940,2930,7905
|
|
20230629,115900,18089249620,2945,2940,2945,2940,5570
|
|
20230629,115800,18072873315,2940,2940,2945,2940,1467
|
|
20230629,115700,18068559925,2945,2935,2945,2935,1857
|
|
20230629,115600,18063109600,2935,2940,2950,2935,3382
|
|
20230629,115500,18053172855,2940,2945,2950,2940,3174
|
|
20230629,115400,18043836680,2955,2945,2955,2945,645
|
|
20230629,115300,18041937085,2945,2955,2955,2945,597
|
|
20230629,115200,18040178820,2945,2945,2945,2945,304
|
|
20230629,115100,18039283540,2945,2950,2955,2945,4176
|
|
20230629,115000,18026969710,2945,2945,2950,2945,3067
|
|
20230629,114900,18017937370,2945,2950,2950,2945,206
|
|
20230629,114800,18017330035,2955,2955,2955,2950,230
|
|
20230629,114700,18016651525,2950,2960,2960,2950,1194
|
|
20230629,114600,18013128625,2955,2960,2960,2955,2611
|
|
20230629,114500,18005412815,2960,2960,2960,2955,1686
|
|
20230629,114400,18000423885,2960,2955,2960,2950,3108
|
|
20230629,114300,17991226930,2955,2955,2960,2955,1634
|
|
20230629,114200,17986398450,2955,2945,2960,2945,8274
|
|
20230629,114100,17961951115,2955,2945,2955,2945,3352
|
|
20230629,114000,17952071480,2945,2935,2945,2935,724
|
|
20230629,113900,17949942945,2935,2940,2945,2935,4866
|
|
20230629,113800,17935638985,2950,2950,2950,2935,248
|
|
20230629,113700,17934909945,2950,2950,2950,2940,503
|
|
20230629,113600,17933431095,2940,2950,2955,2940,1860
|
|
20230629,113500,17927948275,2950,2940,2950,2940,11
|
|
20230629,113400,17927915925,2940,2945,2950,2940,2671
|
|
20230629,113300,17920058730,2945,2945,2950,2945,1526
|
|
20230629,113200,17915564655,2950,2950,2950,2945,1232
|
|
20230629,113100,17911935585,2945,2960,2960,2945,4236
|
|
20230629,113000,17899460200,2950,2955,2960,2950,1796
|
|
20230629,112900,17894157460,2960,2950,2960,2950,1964
|
|
20230629,112800,17888355040,2960,2940,2960,2940,11853
|
|
20230629,112700,17853342440,2945,2940,2945,2940,1228
|
|
20230629,112600,17849731860,2940,2935,2945,2935,7839
|
|
20230629,112500,17826676575,2935,2945,2950,2930,6917
|
|
20230629,112400,17806360105,2950,2945,2950,2940,964
|
|
20230629,112300,17803521140,2945,2945,2950,2940,6912
|
|
20230629,112200,17783152295,2945,2935,2945,2935,1943
|
|
20230629,112100,17777439695,2935,2940,2940,2930,2111
|
|
20230629,112000,17771248855,2940,2925,2940,2925,7607
|
|
20230629,111900,17748925655,2930,2925,2930,2925,25
|
|
20230629,111800,17748852410,2925,2930,2935,2925,2304
|
|
20230629,111700,17742111530,2935,2920,2935,2915,4944
|
|
20230629,111600,17727652255,2920,2915,2920,2910,4559
|
|
20230629,111500,17714359780,2915,2915,2920,2915,5224
|
|
20230629,111400,17699129255,2920,2920,2920,2915,4642
|
|
20230629,111300,17685583560,2920,2920,2920,2915,2444
|
|
20230629,111200,17678457745,2920,2920,2925,2915,4317
|
|
20230629,111100,17665864780,2920,2920,2920,2915,1217
|
|
20230629,111000,17662312250,2920,2925,2925,2915,6830
|
|
20230629,110900,17642371965,2925,2930,2930,2920,2894
|
|
20230629,110800,17633912460,2930,2925,2935,2920,2771
|
|
20230629,110700,17625801390,2925,2925,2935,2925,4253
|
|
20230629,110600,17613325560,2930,2925,2930,2920,3314
|
|
20230629,110500,17603629350,2920,2925,2925,2920,545
|
|
20230629,110400,17602037935,2915,2910,2925,2910,10863
|
|
20230629,110300,17570386540,2910,2915,2930,2910,3939
|
|
20230629,110200,17558908165,2910,2915,2925,2910,15611
|
|
20230629,110100,17513469950,2915,2925,2935,2910,19472
|
|
20230629,110000,17456721610,2935,2920,2935,2915,20657
|
|
20230629,105900,17396433465,2920,2925,2930,2920,6027
|
|
20230629,105800,17378827455,2925,2925,2930,2920,7034
|
|
20230629,105700,17358251660,2930,2935,2935,2925,4464
|
|
20230629,105600,17345169215,2930,2935,2935,2930,3143
|
|
20230629,105500,17335946250,2935,2930,2935,2930,3266
|
|
20230629,105400,17326366040,2935,2930,2935,2920,11436
|
|
20230629,105300,17292888080,2925,2930,2935,2915,47473
|
|
20230629,105200,17154208870,2925,2935,2940,2920,42505
|
|
20230629,105100,17029744270,2940,2945,2945,2935,6832
|
|
20230629,105000,17009671415,2940,2940,2945,2940,4744
|
|
20230629,104900,16995723870,2940,2945,2950,2940,5911
|
|
20230629,104800,16978338165,2950,2950,2950,2935,2259
|
|
20230629,104700,16971695935,2945,2940,2950,2935,12182
|
|
20230629,104600,16935892565,2940,2945,2950,2935,16797
|
|
20230629,104500,16886496880,2945,2945,2955,2940,11288
|
|
20230629,104400,16853249590,2950,2955,2955,2945,7096
|
|
20230629,104300,16832319420,2955,2955,2960,2950,9797
|
|
20230629,104200,16803380635,2955,2965,2965,2950,7253
|
|
20230629,104100,16781951035,2960,2960,2965,2960,5479
|
|
20230629,104000,16765727610,2965,2955,2965,2950,5833
|
|
20230629,103900,16748477165,2960,2945,2960,2940,8078
|
|
20230629,103800,16724644970,2945,2950,2960,2940,15704
|
|
20230629,103700,16678382920,2950,2955,2960,2945,24470
|
|
20230629,103600,16606153830,2955,2955,2970,2955,11223
|
|
20230629,103500,16572895395,2955,2970,2975,2945,19058
|
|
20230629,103400,16516579970,2960,2975,2980,2960,15172
|
|
20230629,103300,16471502340,2975,2960,2975,2950,17758
|
|
20230629,103200,16418929005,2960,2950,2960,2935,40243
|
|
20230629,103100,16300419260,2950,2970,2970,2935,122127
|
|
20230629,103000,15940458370,2970,2985,2990,2965,38822
|
|
20230629,102900,15825072600,2980,2990,2995,2960,90518
|
|
20230629,102800,15555839090,2990,3005,3015,2985,101748
|
|
20230629,102700,15250319810,3005,2995,3015,2990,40372
|
|
20230629,102600,15128997665,2990,2970,3005,2960,85451
|
|
20230629,102500,14873937920,2970,3035,3055,2950,307711
|
|
20230629,102400,13950199895,3035,3110,3115,3020,251432
|
|
20230629,102300,13180388295,3115,3145,3150,3085,200627
|
|
20230629,102200,12556012530,3140,3220,3240,3135,372065
|
|
20230629,102100,11373797455,3215,3220,3230,3165,476963
|
|
20230629,102000,9848833380,3225,3155,3240,3100,655922
|
|
20230629,101900,7761237505,3155,3140,3160,3090,495730
|
|
20230629,101800,6204747770,3125,3055,3140,3050,300048
|
|
20230629,101700,5273532670,3055,3050,3060,3050,13165
|
|
20230629,101600,5233329050,3050,3045,3055,3045,7497
|
|
20230629,101500,5210464405,3055,3045,3055,3045,26215
|
|
20230629,101400,5130491670,3045,3040,3050,3040,13515
|
|
20230629,101300,5089360000,3040,3050,3055,3035,18371
|
|
20230629,101200,5033338815,3045,3045,3050,3040,5989
|
|
20230629,101100,5015108760,3050,3055,3060,3035,21220
|
|
20230629,101000,4950292850,3060,3020,3060,3015,36998
|
|
20230629,100900,4837849895,3020,3030,3035,3020,14039
|
|
20230629,100800,4795376895,3035,3035,3040,3025,14600
|
|
20230629,100700,4751072890,3040,3040,3040,3025,15293
|
|
20230629,100600,4704636100,3040,3050,3055,3015,68198
|
|
20230629,100500,4497142505,3045,3000,3050,3000,29130
|
|
20230629,100400,4408774875,3005,3020,3030,3000,27715
|
|
20230629,100300,4325269655,3025,3030,3050,3015,42067
|
|
20230629,100200,4197359555,3035,3035,3035,2995,70066
|
|
20230629,100100,3986068490,3035,3050,3055,3010,57700
|
|
20230629,100000,3811292175,3050,3075,3085,3045,126366
|
|
20230629,095900,3424221170,3075,3030,3080,3020,323284
|
|
20230629,095800,2435378840,3045,2990,3055,2985,158572
|
|
20230629,095700,1955833010,2990,2975,2990,2970,9934
|
|
20230629,095600,1926235575,2975,2975,2980,2970,4207
|
|
20230629,095500,1913728155,2975,2965,2980,2965,10332
|
|
20230629,095400,1883013630,2970,2960,2970,2960,1472
|
|
20230629,095300,1878648815,2960,2955,2960,2950,4410
|
|
20230629,095200,1865616110,2955,2960,2965,2945,6576
|
|
20230629,095100,1846229025,2970,2955,2970,2945,8997
|
|
20230629,095000,1819594755,2955,2965,2965,2955,4506
|
|
20230629,094900,1806247120,2965,2965,2970,2950,9103
|
|
20230629,094800,1779298825,2960,2980,2980,2960,7125
|
|
20230629,094700,1758137570,2980,2970,2980,2970,12010
|
|
20230629,094600,1722444065,2970,2970,2970,2965,1060
|
|
20230629,094500,1719299385,2965,2960,2965,2955,7182
|
|
20230629,094400,1698055825,2955,2960,2960,2955,751
|
|
20230629,094300,1695833590,2960,2960,2965,2960,3375
|
|
20230629,094200,1685836670,2960,2945,2960,2940,1955
|
|
20230629,094100,1680071045,2950,2955,2955,2945,1676
|
|
20230629,094000,1675134515,2955,2955,2955,2940,5995
|
|
20230629,093900,1657480575,2955,2960,2960,2945,3728
|
|
20230629,093800,1646481520,2960,2960,2965,2960,774
|
|
20230629,093700,1644190470,2965,2965,2970,2960,6984
|
|
20230629,093600,1623482505,2965,2955,2970,2950,5910
|
|
20230629,093500,1605971545,2950,2945,2950,2940,2129
|
|
20230629,093400,1599691800,2950,2940,2950,2940,1687
|
|
20230629,093300,1594719600,2940,2940,2945,2930,5177
|
|
20230629,093200,1579512475,2930,2945,2945,2930,3891
|
|
20230629,093100,1568091330,2945,2940,2945,2925,13202
|
|
20230629,093000,1529441085,2940,2935,2940,2920,4152
|
|
20230629,092900,1517278450,2935,2925,2940,2920,13469
|
|
20230629,092800,1477888150,2925,2930,2935,2925,9294
|
|
20230629,092700,1450687810,2925,2935,2940,2925,7025
|
|
20230629,092600,1430107700,2935,2935,2940,2935,2040
|
|
20230629,092500,1424120290,2935,2940,2940,2935,3305
|
|
20230629,092400,1414419930,2940,2945,2945,2940,2313
|
|
20230629,092300,1407618865,2940,2945,2950,2940,2825
|
|
20230629,092200,1399298920,2945,2930,2945,2930,7494
|
|
20230629,092100,1377305900,2935,2935,2940,2930,15533
|
|
20230629,092000,1331718180,2935,2935,2950,2935,3396
|
|
20230629,091900,1321738810,2935,2935,2955,2935,4487
|
|
20230629,091800,1308553110,2935,2970,2970,2935,20122
|
|
20230629,091700,1249293320,2970,2975,2980,2970,12880
|
|
20230629,091600,1210998805,2980,2975,2980,2970,9059
|
|
20230629,091500,1184055120,2980,2990,2990,2975,25239
|
|
20230629,091400,1108795550,2990,2985,2990,2980,13487
|
|
20230629,091300,1068534875,2985,2985,2995,2980,18942
|
|
20230629,091200,1011977080,2985,2975,2995,2975,31481
|
|
20230629,091100,917869490,2985,2970,3000,2965,47220
|
|
20230629,091000,776858740,2960,2940,2970,2935,27324
|
|
20230629,090900,696487985,2940,2940,2945,2935,6046
|
|
20230629,090800,678718100,2940,2935,2945,2930,5969
|
|
20230629,090700,661192705,2940,2945,2945,2935,5655
|
|
20230629,090600,644581785,2945,2930,2950,2930,5597
|
|
20230629,090500,628110565,2940,2930,2940,2925,12602
|
|
20230629,090400,591175010,2930,2945,2955,2920,11041
|
|
20230629,090300,558771955,2945,2920,2955,2915,20603
|
|
20230629,090200,498359965,2915,2950,2950,2900,94973
|
|
20230629,090100,221020015,2940,2955,2955,2940,20432
|
|
20230629,090000,160778730,2950,2970,2975,2950,54170
|