607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190400,3708227735,4085,4085,4085,4085,9465
|
|
20230705,190300,3708227735,4085,4085,4085,4085,0
|
|
20230705,190200,3708227735,4085,4085,4085,4085,0
|
|
20230705,190100,3708227735,4085,4085,4085,4085,0
|
|
20230705,190000,3708227735,4085,4085,4085,4085,0
|
|
20230705,185900,3708227735,4085,4085,4085,4085,0
|
|
20230705,185800,3708227735,4085,4085,4085,4085,0
|
|
20230705,185700,3708227735,4085,4085,4085,4085,0
|
|
20230705,185600,3708227735,4085,4085,4085,4085,0
|
|
20230705,185500,3708227735,4085,4085,4085,4085,0
|
|
20230705,185400,3708227735,4085,4085,4085,4085,0
|
|
20230705,185300,3708227735,4085,4085,4085,4085,0
|
|
20230705,185200,3708227735,4085,4085,4085,4085,0
|
|
20230705,185100,3708227735,4085,4085,4085,4085,0
|
|
20230705,185000,3708227735,4085,4085,4085,4085,0
|
|
20230705,184900,3708227735,4085,4085,4085,4085,0
|
|
20230705,184800,3708227735,4085,4085,4085,4085,0
|
|
20230705,184700,3708227735,4085,4085,4085,4085,0
|
|
20230705,184600,3708227735,4085,4085,4085,4085,0
|
|
20230705,184500,3708227735,4085,4085,4085,4085,0
|
|
20230705,184400,3708227735,4085,4085,4085,4085,0
|
|
20230705,184300,3708227735,4085,4085,4085,4085,0
|
|
20230705,184200,3708227735,4085,4085,4085,4085,0
|
|
20230705,184100,3708227735,4085,4085,4085,4085,0
|
|
20230705,184000,3708227735,4085,4085,4085,4085,0
|
|
20230705,183900,3708227735,4085,4085,4085,4085,0
|
|
20230705,183800,3708227735,4085,4085,4085,4085,0
|
|
20230705,183700,3708227735,4085,4085,4085,4085,0
|
|
20230705,183600,3708227735,4085,4085,4085,4085,0
|
|
20230705,183500,3708227735,4085,4085,4085,4085,0
|
|
20230705,183400,3708227735,4085,4085,4085,4085,9465
|
|
20230705,183300,3708227735,4085,4085,4085,4085,0
|
|
20230705,183200,3708227735,4085,4085,4085,4085,0
|
|
20230705,183100,3708227735,4085,4085,4085,4085,0
|
|
20230705,183000,3708227735,4085,4085,4085,4085,0
|
|
20230705,182900,3708227735,4085,4085,4085,4085,0
|
|
20230705,182800,3708227735,4085,4085,4085,4085,0
|
|
20230705,182700,3708227735,4085,4085,4085,4085,0
|
|
20230705,182600,3708227735,4085,4085,4085,4085,0
|
|
20230705,182500,3708227735,4085,4085,4085,4085,0
|
|
20230705,182400,3708227735,4085,4085,4085,4085,0
|
|
20230705,182300,3708227735,4085,4085,4085,4085,0
|
|
20230705,182200,3708227735,4085,4085,4085,4085,0
|
|
20230705,182100,3708227735,4085,4085,4085,4085,0
|
|
20230705,182000,3708227735,4085,4085,4085,4085,0
|
|
20230705,181900,3708227735,4085,4085,4085,4085,0
|
|
20230705,181800,3708227735,4085,4085,4085,4085,0
|
|
20230705,181700,3708227735,4085,4085,4085,4085,0
|
|
20230705,181600,3708227735,4085,4085,4085,4085,0
|
|
20230705,181500,3708227735,4085,4085,4085,4085,0
|
|
20230705,181400,3708227735,4085,4085,4085,4085,0
|
|
20230705,181300,3708227735,4085,4085,4085,4085,0
|
|
20230705,181200,3708227735,4085,4085,4085,4085,0
|
|
20230705,181100,3708227735,4085,4085,4085,4085,0
|
|
20230705,181000,3708227735,4085,4085,4085,4085,0
|
|
20230705,180900,3708227735,4085,4085,4085,4085,0
|
|
20230705,180800,3708227735,4085,4085,4085,4085,0
|
|
20230705,180700,3708227735,4085,4085,4085,4085,0
|
|
20230705,180600,3708227735,4085,4085,4085,4085,0
|
|
20230705,180500,3708227735,4085,4085,4085,4085,0
|
|
20230705,180400,3708227735,4085,4085,4085,4085,9465
|
|
20230705,180300,3708227735,4085,4085,4085,4085,0
|
|
20230705,180200,3708227735,4085,4085,4085,4085,0
|
|
20230705,180100,3708227735,4085,4085,4085,4085,0
|
|
20230705,180000,3708227735,4085,4085,4085,4085,0
|
|
20230705,175900,3708227735,4085,4085,4085,4085,0
|
|
20230705,175800,3708227735,4085,4085,4085,4085,0
|
|
20230705,175700,3708227735,4085,4085,4085,4085,0
|
|
20230705,175600,3708227735,4085,4085,4085,4085,0
|
|
20230705,175500,3708227735,4085,4085,4085,4085,0
|
|
20230705,175400,3708227735,4085,4085,4085,4085,0
|
|
20230705,175300,3708227735,4085,4085,4085,4085,0
|
|
20230705,175200,3708227735,4085,4085,4085,4085,0
|
|
20230705,175100,3708227735,4085,4085,4085,4085,0
|
|
20230705,175000,3708227735,4085,4085,4085,4085,0
|
|
20230705,174900,3708227735,4085,4085,4085,4085,0
|
|
20230705,174800,3708227735,4085,4085,4085,4085,0
|
|
20230705,174700,3708227735,4085,4085,4085,4085,0
|
|
20230705,174600,3708227735,4085,4085,4085,4085,0
|
|
20230705,174500,3708227735,4085,4085,4085,4085,0
|
|
20230705,174400,3708227735,4085,4085,4085,4085,0
|
|
20230705,174300,3708227735,4085,4085,4085,4085,0
|
|
20230705,174200,3708227735,4085,4085,4085,4085,0
|
|
20230705,174100,3708227735,4085,4085,4085,4085,0
|
|
20230705,174000,3708227735,4085,4085,4085,4085,0
|
|
20230705,173900,3708227735,4085,4085,4085,4085,0
|
|
20230705,173800,3708227735,4085,4085,4085,4085,0
|
|
20230705,173700,3708227735,4085,4085,4085,4085,0
|
|
20230705,173600,3708227735,4085,4085,4085,4085,0
|
|
20230705,173500,3708227735,4085,4085,4085,4085,0
|
|
20230705,173400,3708227735,4085,4085,4085,4085,9465
|
|
20230705,173300,3708227735,4085,4085,4085,4085,0
|
|
20230705,173200,3708227735,4085,4085,4085,4085,0
|
|
20230705,173100,3708227735,4085,4085,4085,4085,0
|
|
20230705,173000,3708227735,4085,4085,4085,4085,0
|
|
20230705,172900,3708227735,4085,4085,4085,4085,0
|
|
20230705,172800,3708227735,4085,4085,4085,4085,0
|
|
20230705,172700,3708227735,4085,4085,4085,4085,0
|
|
20230705,172600,3708227735,4085,4085,4085,4085,0
|
|
20230705,172500,3708227735,4085,4085,4085,4085,0
|
|
20230705,172400,3708227735,4085,4085,4085,4085,0
|
|
20230705,172300,3708227735,4085,4085,4085,4085,0
|
|
20230705,172200,3708227735,4085,4085,4085,4085,0
|
|
20230705,172100,3708227735,4085,4085,4085,4085,0
|
|
20230705,172000,3708227735,4085,4085,4085,4085,0
|
|
20230705,171900,3708227735,4085,4085,4085,4085,0
|
|
20230705,171800,3708227735,4085,4085,4085,4085,0
|
|
20230705,171700,3708227735,4085,4085,4085,4085,0
|
|
20230705,171600,3708227735,4085,4085,4085,4085,0
|
|
20230705,171500,3708227735,4085,4085,4085,4085,0
|
|
20230705,171400,3708227735,4085,4085,4085,4085,0
|
|
20230705,171300,3708227735,4085,4085,4085,4085,0
|
|
20230705,171200,3708227735,4085,4085,4085,4085,0
|
|
20230705,171100,3708227735,4085,4085,4085,4085,0
|
|
20230705,171000,3708227735,4085,4085,4085,4085,0
|
|
20230705,170900,3708227735,4085,4085,4085,4085,0
|
|
20230705,170800,3708227735,4085,4085,4085,4085,0
|
|
20230705,170700,3708227735,4085,4085,4085,4085,0
|
|
20230705,170600,3708227735,4085,4085,4085,4085,0
|
|
20230705,170500,3708227735,4085,4085,4085,4085,0
|
|
20230705,170400,3708227735,4085,4085,4085,4085,9465
|
|
20230705,170300,3708227735,4085,4085,4085,4085,0
|
|
20230705,170200,3708227735,4085,4085,4085,4085,0
|
|
20230705,170100,3708227735,4085,4085,4085,4085,0
|
|
20230705,170000,3708227735,4085,4085,4085,4085,0
|
|
20230705,165900,3708227735,4085,4085,4085,4085,0
|
|
20230705,165800,3708227735,4085,4085,4085,4085,0
|
|
20230705,165700,3708227735,4085,4085,4085,4085,0
|
|
20230705,165600,3708227735,4085,4085,4085,4085,0
|
|
20230705,165500,3708227735,4085,4085,4085,4085,0
|
|
20230705,165400,3708227735,4085,4085,4085,4085,0
|
|
20230705,165300,3708227735,4085,4085,4085,4085,0
|
|
20230705,165200,3708227735,4085,4085,4085,4085,0
|
|
20230705,165100,3708227735,4085,4085,4085,4085,0
|
|
20230705,165000,3708227735,4085,4085,4085,4085,0
|
|
20230705,164900,3708227735,4085,4085,4085,4085,0
|
|
20230705,164800,3708227735,4085,4085,4085,4085,0
|
|
20230705,164700,3708227735,4085,4085,4085,4085,0
|
|
20230705,164600,3708227735,4085,4085,4085,4085,0
|
|
20230705,164500,3708227735,4085,4085,4085,4085,0
|
|
20230705,164400,3708227735,4085,4085,4085,4085,0
|
|
20230705,164300,3708227735,4085,4085,4085,4085,0
|
|
20230705,164200,3708227735,4085,4085,4085,4085,0
|
|
20230705,164100,3708227735,4085,4085,4085,4085,0
|
|
20230705,164000,3708227735,4085,4085,4085,4085,0
|
|
20230705,163900,3708227735,4085,4085,4085,4085,0
|
|
20230705,163800,3708227735,4085,4085,4085,4085,0
|
|
20230705,163700,3708227735,4085,4085,4085,4085,0
|
|
20230705,163600,3708227735,4085,4085,4085,4085,0
|
|
20230705,163500,3708227735,4085,4085,4085,4085,0
|
|
20230705,163400,3708227735,4085,4085,4085,4085,9465
|
|
20230705,163300,3708227735,4085,4085,4085,4085,0
|
|
20230705,163200,3708227735,4085,4085,4085,4085,0
|
|
20230705,163100,3708227735,4085,4085,4085,4085,0
|
|
20230705,163000,3708227735,4085,4085,4085,4085,0
|
|
20230705,162900,3708227735,4085,4085,4085,4085,0
|
|
20230705,162800,3708227735,4085,4085,4085,4085,0
|
|
20230705,162700,3708227735,4085,4085,4085,4085,0
|
|
20230705,162600,3708227735,4085,4085,4085,4085,0
|
|
20230705,162500,3708227735,4085,4085,4085,4085,0
|
|
20230705,162400,3708227735,4085,4085,4085,4085,0
|
|
20230705,162300,3708227735,4085,4085,4085,4085,0
|
|
20230705,162200,3708227735,4085,4085,4085,4085,0
|
|
20230705,162100,3708227735,4085,4085,4085,4085,0
|
|
20230705,162000,3708227735,4085,4085,4085,4085,0
|
|
20230705,161900,3708227735,4085,4085,4085,4085,0
|
|
20230705,161800,3708227735,4085,4085,4085,4085,0
|
|
20230705,161700,3708227735,4085,4085,4085,4085,0
|
|
20230705,161600,3708227735,4085,4085,4085,4085,0
|
|
20230705,161500,3708227735,4085,4085,4085,4085,0
|
|
20230705,161400,3708227735,4085,4085,4085,4085,0
|
|
20230705,161300,3708227735,4085,4085,4085,4085,0
|
|
20230705,161200,3708227735,4085,4085,4085,4085,0
|
|
20230705,161100,3708227735,4085,4085,4085,4085,0
|
|
20230705,161000,3708227735,4085,4085,4085,4085,0
|
|
20230705,160900,3708227735,4085,4085,4085,4085,0
|
|
20230705,160800,3708227735,4085,4085,4085,4085,0
|
|
20230705,160700,3708227735,4085,4085,4085,4085,0
|
|
20230705,160600,3708227735,4085,4085,4085,4085,0
|
|
20230705,160500,3708227735,4085,4085,4085,4085,0
|
|
20230705,160400,3708227735,4085,4085,4085,4085,9465
|
|
20230705,160300,3708227735,4085,4085,4085,4085,0
|
|
20230705,160200,3708227735,4085,4085,4085,4085,0
|
|
20230705,160100,3708227735,4085,4085,4085,4085,0
|
|
20230705,160000,3708227735,4085,4085,4085,4085,0
|
|
20230705,155900,3708227735,4085,4085,4085,4085,0
|
|
20230705,155800,3708227735,4085,4085,4085,4085,0
|
|
20230705,155700,3708227735,4085,4085,4085,4085,0
|
|
20230705,155600,3708227735,4085,4085,4085,4085,0
|
|
20230705,155500,3708227735,4085,4085,4085,4085,0
|
|
20230705,155400,3708227735,4085,4085,4085,4085,0
|
|
20230705,155300,3708227735,4085,4085,4085,4085,0
|
|
20230705,155200,3708227735,4085,4085,4085,4085,0
|
|
20230705,155100,3708227735,4085,4085,4085,4085,0
|
|
20230705,155000,3708227735,4085,4085,4085,4085,0
|
|
20230705,154900,3708227735,4085,4085,4085,4085,0
|
|
20230705,154800,3708227735,4085,4085,4085,4085,0
|
|
20230705,154700,3708227735,4085,4085,4085,4085,0
|
|
20230705,154600,3708227735,4085,4085,4085,4085,0
|
|
20230705,154500,3708227735,4085,4085,4085,4085,0
|
|
20230705,154400,3708227735,4085,4085,4085,4085,0
|
|
20230705,154300,3708227735,4085,4085,4085,4085,0
|
|
20230705,154200,3708227735,4085,4085,4085,4085,0
|
|
20230705,154100,3708227735,4085,4085,4085,4085,0
|
|
20230705,154000,3708227735,4085,4085,4085,4085,0
|
|
20230705,153900,3708227735,4085,4085,4085,4085,0
|
|
20230705,153800,3708227735,4085,4085,4085,4085,0
|
|
20230705,153700,3708227735,4085,4085,4085,4085,0
|
|
20230705,153600,3708227735,4085,4085,4085,4085,0
|
|
20230705,153500,3708227735,4085,4085,4085,4085,0
|
|
20230705,153400,3708227735,4085,4085,4085,4085,9465
|
|
20230705,153300,3708227735,4085,4085,4085,4085,0
|
|
20230705,153200,3708227735,4085,4085,4085,4085,0
|
|
20230705,153100,3708227735,4085,4085,4085,4085,0
|
|
20230705,153000,3708227735,4085,4085,4085,4085,9465
|
|
20230705,152900,3669563210,4095,4095,4095,4095,0
|
|
20230705,152800,3669563210,4095,4095,4095,4095,0
|
|
20230705,152700,3669563210,4095,4095,4095,4095,0
|
|
20230705,152600,3669563210,4095,4095,4095,4095,0
|
|
20230705,152500,3669563210,4095,4095,4095,4095,0
|
|
20230705,152400,3669563210,4095,4095,4095,4095,0
|
|
20230705,152300,3669563210,4095,4095,4095,4095,0
|
|
20230705,152200,3669563210,4095,4095,4095,4095,0
|
|
20230705,152100,3669563210,4095,4095,4095,4095,0
|
|
20230705,152000,3669563210,4095,4095,4095,4095,0
|
|
20230705,151900,3669563210,4095,4085,4100,4055,20481
|
|
20230705,151800,3585856025,4085,4055,4085,4050,15040
|
|
20230705,151700,3524755965,4050,4040,4050,4030,5221
|
|
20230705,151600,3503651365,4035,4020,4035,4020,7203
|
|
20230705,151500,3474622790,4015,4010,4015,4005,4378
|
|
20230705,151400,3457067560,4010,4005,4010,4005,1089
|
|
20230705,151300,3452704175,4010,4010,4010,4005,2026
|
|
20230705,151200,3444579925,4010,4010,4020,4005,2902
|
|
20230705,151100,3432936235,4005,4005,4020,4005,10438
|
|
20230705,151000,3391107915,4005,4000,4005,4000,6079
|
|
20230705,150900,3366779535,4000,3995,4005,3975,4960
|
|
20230705,150800,3346958640,3995,4000,4005,3800,33095
|
|
20230705,150700,3216408155,3995,4000,4000,3990,12311
|
|
20230705,150600,3167216770,4000,3985,4000,3980,8488
|
|
20230705,150500,3133375345,4000,3990,4000,3985,4849
|
|
20230705,150400,3114030270,3990,4000,4005,3990,8228
|
|
20230705,150300,3081142315,3995,4000,4005,3995,4524
|
|
20230705,150200,3063045460,4000,4000,4010,4000,6254
|
|
20230705,150100,3037999505,4000,4010,4010,4000,2227
|
|
20230705,150000,3029083305,4010,4015,4015,4010,1871
|
|
20230705,145900,3021578455,4010,4015,4020,4010,2061
|
|
20230705,145800,3013304920,4010,4015,4020,4010,3681
|
|
20230705,145700,2998535260,4015,4010,4015,4010,2813
|
|
20230705,145600,2987251400,4010,4000,4015,4000,8
|
|
20230705,145500,2987219325,4015,4020,4020,4000,3066
|
|
20230705,145400,2974932980,4020,4015,4020,4015,233
|
|
20230705,145300,2973997435,4010,4020,4020,4010,3201
|
|
20230705,145200,2961152300,4020,4020,4020,3995,77868
|
|
20230705,145100,2649615555,4030,4030,4030,4030,67
|
|
20230705,145000,2649345545,4030,4030,4030,4020,3559
|
|
20230705,144900,2635023355,4035,4030,4035,4020,3031
|
|
20230705,144800,2622818025,4030,4040,4040,4030,36
|
|
20230705,144700,2622672935,4040,4040,4040,4040,1
|
|
20230705,144600,2622668895,4040,4035,4040,4035,550
|
|
20230705,144500,2620449640,4035,4035,4035,4025,22
|
|
20230705,144400,2620360910,4035,4035,4035,4035,51
|
|
20230705,144300,2620155125,4020,4040,4040,4020,6050
|
|
20230705,144200,2595800415,4040,4035,4040,4030,4160
|
|
20230705,144100,2579026385,4040,4040,4045,4040,1544
|
|
20230705,144000,2572788520,4040,4040,4045,4040,87
|
|
20230705,143900,2572436865,4040,4045,4045,4040,51
|
|
20230705,143800,2572230575,4045,4045,4045,4045,33
|
|
20230705,143700,2572097090,4040,4050,4050,4040,1670
|
|
20230705,143600,2565349990,4050,4045,4050,4045,19
|
|
20230705,143500,2565273130,4055,4050,4055,4050,121
|
|
20230705,143400,2564783075,4050,4050,4050,4050,0
|
|
20230705,143300,2564783075,4050,4055,4055,4050,22
|
|
20230705,143200,2564693925,4055,4055,4055,4055,20
|
|
20230705,143100,2564612825,4055,4050,4055,4050,54
|
|
20230705,143000,2564393870,4050,4055,4055,4050,22
|
|
20230705,142900,2564304760,4050,4050,4050,4050,10
|
|
20230705,142800,2564264260,4055,4045,4055,4045,154
|
|
20230705,142700,2563641315,4050,4055,4055,4050,148
|
|
20230705,142600,2563041865,4055,4055,4055,4055,10
|
|
20230705,142500,2563001315,4055,4055,4055,4055,1
|
|
20230705,142400,2562997260,4050,4045,4050,4045,680
|
|
20230705,142300,2560243270,4050,4050,4050,4050,514
|
|
20230705,142200,2558161570,4050,4050,4050,4050,0
|
|
20230705,142100,2558161570,4050,4050,4050,4050,0
|
|
20230705,142000,2558161570,4050,4050,4050,4050,110
|
|
20230705,141900,2557716070,4050,4050,4050,4050,198
|
|
20230705,141800,2556914170,4050,4055,4055,4050,1507
|
|
20230705,141700,2550809985,4060,4060,4060,4060,500
|
|
20230705,141600,2548779985,4060,4060,4060,4060,30
|
|
20230705,141500,2548658185,4060,4060,4060,4060,20
|
|
20230705,141400,2548576985,4060,4060,4060,4060,10
|
|
20230705,141300,2548536385,4060,4050,4060,4050,14
|
|
20230705,141200,2548479555,4060,4050,4060,4050,1011
|
|
20230705,141100,2544379830,4055,4050,4055,4050,20
|
|
20230705,141000,2544298775,4050,4050,4055,4050,13
|
|
20230705,140900,2544246090,4055,4055,4055,4055,713
|
|
20230705,140800,2541354875,4055,4055,4055,4055,50
|
|
20230705,140700,2541152125,4055,4055,4055,4055,20
|
|
20230705,140600,2541071025,4055,4055,4055,4055,30
|
|
20230705,140500,2540949375,4040,4045,4050,4040,8794
|
|
20230705,140400,2505375695,4045,4045,4045,4045,226
|
|
20230705,140300,2504461525,4045,4040,4045,4035,2534
|
|
20230705,140200,2494219800,4040,4040,4040,4040,45
|
|
20230705,140100,2494038000,4030,4040,4040,4030,47
|
|
20230705,140000,2493848130,4040,4040,4040,4040,73
|
|
20230705,135900,2493553210,4045,4045,4045,4030,2036
|
|
20230705,135800,2485332290,4045,4045,4045,4045,0
|
|
20230705,135700,2485332290,4045,4045,4045,4045,18
|
|
20230705,135600,2485259480,4045,4045,4045,4045,0
|
|
20230705,135500,2485259480,4045,4030,4045,4030,4334
|
|
20230705,135400,2467775670,4035,4035,4035,4020,12028
|
|
20230705,135300,2419321665,4035,4030,4040,4030,4097
|
|
20230705,135200,2402808670,4030,4035,4035,4025,3058
|
|
20230705,135100,2390484280,4040,4040,4040,4040,3
|
|
20230705,135000,2390472160,4040,4040,4040,4030,3566
|
|
20230705,134900,2376094500,4035,4035,4040,4035,101
|
|
20230705,134800,2375686960,4040,4040,4040,4040,45
|
|
20230705,134700,2375505160,4045,4035,4045,4030,1026
|
|
20230705,134600,2371367270,4050,4030,4050,4030,103
|
|
20230705,134500,2370952100,4040,4040,4040,4030,9901
|
|
20230705,134400,2331024560,4040,4040,4040,4040,873
|
|
20230705,134300,2327497640,4040,4050,4050,4035,514
|
|
20230705,134200,2325421830,4040,4040,4040,4040,420
|
|
20230705,134100,2323725030,4050,4050,4050,4045,477
|
|
20230705,134000,2321795215,4055,4035,4055,4035,12532
|
|
20230705,133900,2271152890,4035,4040,4040,4035,783
|
|
20230705,133800,2267992440,4040,4040,4040,4035,3965
|
|
20230705,133700,2251979840,4045,4045,4045,4045,20
|
|
20230705,133600,2251898940,4045,4040,4045,4040,747
|
|
20230705,133500,2248881050,4040,4050,4050,4040,4440
|
|
20230705,133400,2230937970,4045,4050,4050,4045,37
|
|
20230705,133300,2230788140,4050,4050,4050,4050,60
|
|
20230705,133200,2230545140,4050,4050,4050,4050,58
|
|
20230705,133100,2230310240,4055,4050,4055,4050,2639
|
|
20230705,133000,2219610400,4055,4055,4055,4050,341
|
|
20230705,132900,2218228880,4055,4060,4060,4055,1487
|
|
20230705,132800,2212198460,4060,4055,4060,4050,3653
|
|
20230705,132700,2197385450,4055,4055,4055,4055,60
|
|
20230705,132600,2197142150,4055,4050,4055,4035,3934
|
|
20230705,132500,2181237440,4040,4050,4050,4040,11805
|
|
20230705,132400,2133534900,4050,4040,4050,4040,4711
|
|
20230705,132300,2114479165,4040,4045,4045,4040,54
|
|
20230705,132200,2114260985,4035,4045,4045,4035,2223
|
|
20230705,132100,2105283490,4045,4045,4045,4045,2203
|
|
20230705,132000,2096372355,4045,4035,4045,4035,1670
|
|
20230705,131900,2089633835,4025,4030,4035,4025,3223
|
|
20230705,131800,2076645195,4035,4035,4035,4030,1621
|
|
20230705,131700,2070109465,4035,4045,4045,4035,3000
|
|
20230705,131600,2058002605,4045,4045,4045,4045,358
|
|
20230705,131500,2056554495,4040,4040,4040,4040,140
|
|
20230705,131400,2055988895,4040,4040,4040,4035,338
|
|
20230705,131300,2054623425,4040,4040,4040,4040,1040
|
|
20230705,131200,2050421825,4040,4040,4050,4035,3936
|
|
20230705,131100,2034518420,4040,4040,4040,4040,1102
|
|
20230705,131000,2030066340,4040,4045,4045,4040,5943
|
|
20230705,130900,2006032070,4045,4060,4060,4045,2339
|
|
20230705,130800,1996552835,4060,4060,4060,4060,0
|
|
20230705,130700,1996552835,4060,4060,4060,4060,0
|
|
20230705,130600,1996552835,4060,4055,4060,4055,6
|
|
20230705,130500,1996528480,4060,4060,4060,4060,0
|
|
20230705,130400,1996528480,4060,4060,4060,4060,0
|
|
20230705,130300,1996528480,4060,4060,4060,4060,721
|
|
20230705,130200,1993601220,4055,4055,4060,4055,626
|
|
20230705,130100,1991061765,4055,4060,4060,4055,2181
|
|
20230705,130000,1982217180,4060,4055,4060,4050,8620
|
|
20230705,125900,1947275035,4055,4055,4055,4055,10
|
|
20230705,125800,1947234485,4055,4055,4055,4055,1425
|
|
20230705,125700,1941456110,4060,4060,4060,4060,100
|
|
20230705,125600,1941050110,4060,4060,4060,4060,7
|
|
20230705,125500,1941021690,4060,4055,4060,4055,2
|
|
20230705,125400,1941013575,4060,4060,4060,4060,76
|
|
20230705,125300,1940705015,4055,4055,4055,4055,20
|
|
20230705,125200,1940623915,4055,4060,4060,4055,38
|
|
20230705,125100,1940469800,4050,4050,4050,4050,2210
|
|
20230705,125000,1931519300,4055,4050,4065,4050,5484
|
|
20230705,124900,1909271515,4055,4050,4055,4045,23144
|
|
20230705,124800,1815542220,4055,4055,4055,4055,2138
|
|
20230705,124700,1806872630,4055,4055,4055,4055,2266
|
|
20230705,124600,1797684000,4055,4055,4055,4055,5739
|
|
20230705,124500,1774412355,4055,4060,4060,4055,857
|
|
20230705,124400,1770937170,4060,4060,4060,4060,2098
|
|
20230705,124300,1762419290,4060,4060,4065,4060,115
|
|
20230705,124200,1761952330,4060,4055,4060,4055,90
|
|
20230705,124100,1761587290,4060,4060,4060,4055,65
|
|
20230705,124000,1761323525,4060,4060,4060,4060,741
|
|
20230705,123900,1758315065,4065,4065,4065,4065,0
|
|
20230705,123800,1758315065,4065,4065,4065,4065,339
|
|
20230705,123700,1756937030,4055,4060,4065,4055,2209
|
|
20230705,123600,1747969710,4065,4060,4065,4060,115
|
|
20230705,123500,1747502285,4060,4060,4060,4060,4098
|
|
20230705,123400,1730864405,4065,4065,4065,4065,1550
|
|
20230705,123300,1724563655,4065,4065,4065,4065,100
|
|
20230705,123200,1724157155,4065,4070,4070,4065,305
|
|
20230705,123100,1722917305,4060,4065,4070,4060,520
|
|
20230705,123000,1720803005,4070,4065,4070,4065,871
|
|
20230705,122900,1717262330,4065,4065,4065,4065,560
|
|
20230705,122800,1714985930,4065,4070,4070,4065,595
|
|
20230705,122700,1712566965,4065,4065,4075,4065,1745
|
|
20230705,122600,1705473330,4075,4070,4075,4070,23
|
|
20230705,122500,1705379715,4070,4070,4075,4065,32
|
|
20230705,122400,1705249570,4070,4070,4070,4065,3217
|
|
20230705,122300,1692165550,4075,4075,4075,4075,11
|
|
20230705,122200,1692120725,4080,4080,4080,4070,547
|
|
20230705,122100,1689890285,4080,4080,4080,4080,8
|
|
20230705,122000,1689857645,4080,4080,4080,4080,5
|
|
20230705,121900,1689837245,4080,4080,4080,4080,10
|
|
20230705,121800,1689796445,4080,4080,4080,4080,1
|
|
20230705,121700,1689792365,4080,4080,4080,4080,245
|
|
20230705,121600,1688792765,4080,4080,4080,4080,500
|
|
20230705,121500,1686752765,4080,4090,4090,4080,1753
|
|
20230705,121400,1679594635,4085,4090,4090,4085,374
|
|
20230705,121300,1678065820,4090,4080,4090,4080,1250
|
|
20230705,121200,1672961620,4075,4070,4075,4065,2613
|
|
20230705,121100,1662322315,4070,4065,4070,4065,142
|
|
20230705,121000,1661745060,4070,4065,4070,4065,719
|
|
20230705,120900,1658822255,4070,4070,4070,4070,11
|
|
20230705,120800,1658777485,4070,4070,4070,4070,16
|
|
20230705,120700,1658712365,4070,4070,4070,4070,695
|
|
20230705,120600,1655883715,4075,4075,4075,4075,110
|
|
20230705,120500,1655435465,4075,4075,4075,4075,1
|
|
20230705,120400,1655431390,4070,4070,4070,4070,3083
|
|
20230705,120300,1642883580,4070,4075,4075,4070,664
|
|
20230705,120200,1640180100,4075,4075,4075,4075,0
|
|
20230705,120100,1640180100,4075,4075,4075,4075,6
|
|
20230705,120000,1640155650,4075,4080,4080,4075,754
|
|
20230705,115900,1637082930,4075,4080,4080,4075,30
|
|
20230705,115800,1636960630,4080,4075,4080,4075,84
|
|
20230705,115700,1636618000,4080,4080,4080,4080,0
|
|
20230705,115600,1636618000,4080,4080,4080,4080,0
|
|
20230705,115500,1636618000,4080,4080,4080,4080,45
|
|
20230705,115400,1636434400,4080,4080,4080,4080,0
|
|
20230705,115300,1636434400,4080,4075,4080,4075,250
|
|
20230705,115200,1635415400,4080,4080,4080,4075,97
|
|
20230705,115100,1635020110,4080,4080,4080,4075,93
|
|
20230705,115000,1634641125,4075,4075,4080,4075,2471
|
|
20230705,114900,1624571795,4080,4080,4080,4075,33
|
|
20230705,114800,1624437260,4080,4085,4085,4080,243
|
|
20230705,114700,1623445060,4080,4080,4080,4075,601
|
|
20230705,114600,1620993035,4080,4080,4080,4080,311
|
|
20230705,114500,1619724155,4085,4075,4085,4075,68
|
|
20230705,114400,1619446485,4075,4085,4085,4075,9
|
|
20230705,114300,1619409800,4075,4070,4075,4070,203
|
|
20230705,114200,1618583580,4075,4075,4075,4070,18
|
|
20230705,114100,1618510255,4070,4075,4075,4070,11
|
|
20230705,114000,1618465435,4075,4070,4075,4070,171
|
|
20230705,113900,1617769455,4070,4070,4070,4070,2443
|
|
20230705,113800,1607826445,4085,4085,4085,4085,1
|
|
20230705,113700,1607822360,4060,4070,4090,4060,15813
|
|
20230705,113600,1543481690,4075,4075,4075,4070,3383
|
|
20230705,113500,1529703665,4075,4075,4075,4075,71
|
|
20230705,113400,1529414340,4075,4065,4075,4065,10
|
|
20230705,113300,1529373600,4075,4070,4075,4065,350
|
|
20230705,113200,1527949960,4070,4070,4070,4065,133
|
|
20230705,113100,1527408750,4070,4070,4070,4070,1271
|
|
20230705,113000,1522235780,4070,4070,4070,4070,0
|
|
20230705,112900,1522235780,4070,4070,4070,4070,0
|
|
20230705,112800,1522235780,4070,4070,4070,4070,2
|
|
20230705,112700,1522227640,4075,4075,4075,4075,5
|
|
20230705,112600,1522207265,4075,4070,4075,4055,5281
|
|
20230705,112500,1500758810,4075,4075,4075,4070,90
|
|
20230705,112400,1500392470,4075,4075,4075,4075,159
|
|
20230705,112300,1499744545,4075,4075,4075,4075,165
|
|
20230705,112200,1499072170,4075,4075,4075,4075,1086
|
|
20230705,112100,1494646720,4075,4080,4080,4075,2787
|
|
20230705,112000,1483289140,4090,4095,4095,4090,189
|
|
20230705,111900,1482515365,4095,4100,4100,4095,200
|
|
20230705,111800,1481695865,4100,4100,4100,4100,0
|
|
20230705,111700,1481695865,4100,4100,4100,4100,919
|
|
20230705,111600,1477927965,4100,4100,4105,4100,114
|
|
20230705,111500,1477460505,4100,4100,4105,4100,336
|
|
20230705,111400,1476082895,4105,4105,4105,4105,100
|
|
20230705,111300,1475672395,4110,4105,4110,4105,59
|
|
20230705,111200,1475430150,4105,4115,4115,4105,286
|
|
20230705,111100,1474253275,4120,4120,4125,4120,153
|
|
20230705,111000,1473622910,4120,4130,4130,4115,11
|
|
20230705,110900,1473577610,4120,4120,4120,4120,1410
|
|
20230705,110800,1467768410,4125,4125,4130,4120,907
|
|
20230705,110700,1464025380,4120,4125,4130,4120,351
|
|
20230705,110600,1462578000,4125,4130,4135,4125,427
|
|
20230705,110500,1460815060,4135,4130,4135,4130,275
|
|
20230705,110400,1459679145,4125,4120,4130,4120,1681
|
|
20230705,110300,1452744130,4120,4110,4120,4110,3210
|
|
20230705,110200,1439545930,4110,4100,4115,4100,9950
|
|
20230705,110100,1398701775,4095,4085,4095,4085,6778
|
|
20230705,110000,1370975345,4085,4075,4085,4075,1298
|
|
20230705,105900,1365674015,4075,4075,4075,4075,1278
|
|
20230705,105800,1360466165,4075,4070,4075,4065,1302
|
|
20230705,105700,1355169585,4070,4070,4070,4070,100
|
|
20230705,105600,1354762585,4070,4075,4075,4070,192
|
|
20230705,105500,1353981140,4065,4065,4070,4065,6828
|
|
20230705,105400,1326222880,4055,4070,4070,4055,8619
|
|
20230705,105300,1291238530,4070,4075,4075,4070,2201
|
|
20230705,105200,1282275360,4080,4085,4085,4080,355
|
|
20230705,105100,1280826910,4085,4085,4085,4085,64
|
|
20230705,105000,1280565470,4085,4085,4085,4085,274
|
|
20230705,104900,1279446180,4085,4085,4085,4085,1503
|
|
20230705,104800,1273306425,4085,4085,4085,4085,442
|
|
20230705,104700,1271500855,4085,4080,4085,4080,2504
|
|
20230705,104600,1261272540,4080,4080,4080,4080,2626
|
|
20230705,104500,1250558460,4080,4080,4080,4080,306
|
|
20230705,104400,1249309980,4080,4075,4080,4075,333
|
|
20230705,104300,1247951635,4080,4060,4080,4060,6074
|
|
20230705,104200,1223244560,4060,4060,4060,4055,2100
|
|
20230705,104100,1214719060,4060,4065,4065,4060,467
|
|
20230705,104000,1212821205,4065,4065,4065,4055,2781
|
|
20230705,103900,1201532925,4070,4070,4070,4060,357
|
|
20230705,103800,1200080935,4070,4070,4070,4070,187
|
|
20230705,103700,1199319845,4070,4070,4070,4070,350
|
|
20230705,103600,1197895345,4070,4060,4070,4050,7867
|
|
20230705,103500,1165996130,4055,4055,4060,4055,245
|
|
20230705,103400,1165001440,4060,4070,4070,4050,13579
|
|
20230705,103300,1109889895,4070,4070,4070,4070,48
|
|
20230705,103200,1109694535,4065,4065,4065,4065,2453
|
|
20230705,103100,1099723090,4070,4075,4075,4070,3643
|
|
20230705,103000,1084895215,4070,4070,4075,4070,515
|
|
20230705,102900,1082798985,4070,4080,4080,4070,1935
|
|
20230705,102800,1074917355,4080,4075,4080,4075,365
|
|
20230705,102700,1073429230,4075,4080,4080,4075,1648
|
|
20230705,102600,1066706060,4080,4080,4080,4075,142
|
|
20230705,102500,1066126710,4080,4080,4080,4075,555
|
|
20230705,102400,1063863985,4080,4080,4080,4080,102
|
|
20230705,102300,1063447825,4075,4090,4090,4075,1064
|
|
20230705,102200,1059100905,4090,4085,4090,4085,1051
|
|
20230705,102100,1054807560,4085,4085,4090,4085,1157
|
|
20230705,102000,1050080915,4085,4070,4085,4070,528
|
|
20230705,101900,1047931535,4070,4070,4070,4070,1501
|
|
20230705,101800,1041822465,4070,4075,4075,4070,62
|
|
20230705,101700,1041570120,4085,4080,4085,4070,2691
|
|
20230705,101600,1030607225,4085,4090,4090,4085,9
|
|
20230705,101500,1030570425,4075,4090,4090,4075,545
|
|
20230705,101400,1028346160,4095,4070,4095,4060,20250
|
|
20230705,101300,945636370,4070,4070,4070,4070,967
|
|
20230705,101200,941700680,4080,4080,4080,4080,20
|
|
20230705,101100,941619080,4070,4085,4085,4070,1692
|
|
20230705,101000,934725350,4080,4085,4085,4080,1196
|
|
20230705,100900,929845180,4085,4090,4090,4085,1431
|
|
20230705,100800,923997900,4090,4085,4090,4085,1515
|
|
20230705,100700,917808990,4095,4105,4105,4090,9080
|
|
20230705,100600,880595895,4110,4105,4110,4105,152
|
|
20230705,100500,879971925,4110,4120,4120,4110,1355
|
|
20230705,100400,874396735,4115,4115,4115,4115,92
|
|
20230705,100300,874018155,4115,4115,4115,4115,47
|
|
20230705,100200,873824750,4115,4105,4120,4100,964
|
|
20230705,100100,869864135,4105,4105,4105,4105,611
|
|
20230705,100000,867355980,4105,4100,4105,4100,2566
|
|
20230705,095900,856826950,4105,4105,4105,4105,865
|
|
20230705,095800,853276125,4105,4105,4105,4100,1696
|
|
20230705,095700,846315695,4105,4105,4105,4105,70
|
|
20230705,095600,846028345,4100,4090,4100,4090,5221
|
|
20230705,095500,824660975,4090,4080,4090,4065,5067
|
|
20230705,095400,803958330,4080,4065,4080,4065,8310
|
|
20230705,095300,770127165,4065,4065,4065,4060,2331
|
|
20230705,095200,760656650,4065,4065,4065,4060,4896
|
|
20230705,095100,740756935,4070,4065,4080,4065,1744
|
|
20230705,095000,733658105,4070,4070,4080,4070,4271
|
|
20230705,094900,716275110,4080,4075,4080,4075,6254
|
|
20230705,094800,690782565,4080,4090,4090,4080,3428
|
|
20230705,094700,676794495,4090,4095,4095,4090,5648
|
|
20230705,094600,653693170,4095,4100,4100,4095,865
|
|
20230705,094500,650147330,4100,4095,4100,4095,599
|
|
20230705,094400,647694305,4100,4100,4100,4095,207
|
|
20230705,094300,646846115,4100,4095,4100,4095,5680
|
|
20230705,094200,623584550,4095,4090,4095,4090,8042
|
|
20230705,094100,590692720,4090,4085,4090,4080,419
|
|
20230705,094000,588980085,4085,4090,4095,4075,6515
|
|
20230705,093900,562380285,4095,4095,4095,4090,1054
|
|
20230705,093800,558069055,4095,4100,4100,4090,4881
|
|
20230705,093700,538087995,4100,4105,4105,4100,6670
|
|
20230705,093600,510738460,4105,4100,4105,4100,1035
|
|
20230705,093500,506492650,4105,4110,4110,4100,5704
|
|
20230705,093400,483088360,4110,4105,4110,4105,960
|
|
20230705,093300,479146975,4105,4110,4110,4100,6822
|
|
20230705,093200,451144705,4120,4140,4140,4115,2327
|
|
20230705,093100,441557365,4125,4140,4140,4125,1178
|
|
20230705,093000,436697980,4140,4120,4140,4120,2
|
|
20230705,092900,436689720,4120,4135,4135,4105,2016
|
|
20230705,092800,428392705,4125,4165,4165,4110,4086
|
|
20230705,092700,411530195,4150,4165,4165,4135,2897
|
|
20230705,092600,399509150,4165,4110,4165,4110,8589
|
|
20230705,092500,364092750,4115,4100,4115,4100,1753
|
|
20230705,092400,356896545,4120,4135,4135,4100,8453
|
|
20230705,092300,322126100,4135,4165,4165,4135,3369
|
|
20230705,092200,308148115,4165,4155,4165,4135,4601
|
|
20230705,092100,289077020,4165,4160,4170,4155,4214
|
|
20230705,092000,271562005,4165,4185,4185,4165,1446
|
|
20230705,091900,265532760,4190,4190,4190,4190,10
|
|
20230705,091800,265490860,4190,4175,4190,4160,2607
|
|
20230705,091700,254625250,4190,4190,4190,4175,625
|
|
20230705,091600,252010235,4190,4190,4195,4190,1530
|
|
20230705,091500,245599450,4170,4195,4195,4170,3261
|
|
20230705,091400,231948020,4200,4215,4215,4200,2614
|
|
20230705,091300,220967340,4210,4215,4215,4210,780
|
|
20230705,091200,217683525,4215,4225,4225,4210,272
|
|
20230705,091100,216535475,4225,4220,4225,4215,4418
|
|
20230705,091000,197897145,4230,4225,4230,4220,710
|
|
20230705,090900,194899425,4230,4220,4230,4220,1978
|
|
20230705,090800,186542185,4220,4190,4220,4190,3435
|
|
20230705,090700,172082485,4200,4190,4200,4190,7143
|
|
20230705,090600,142111365,4175,4190,4190,4175,1433
|
|
20230705,090500,136108765,4190,4190,4190,4165,2754
|
|
20230705,090400,124580985,4190,4200,4200,4190,2578
|
|
20230705,090300,113777715,4200,4190,4200,4190,1132
|
|
20230705,090200,109034615,4180,4155,4180,4155,7257
|
|
20230705,090100,78841650,4155,4155,4165,4115,14352
|
|
20230705,090000,19559070,4185,4150,4185,4150,4684
|