629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,192600,4979404335,5180,5180,5180,5180,32055
|
|
20230704,192500,4979404335,5180,5180,5180,5180,0
|
|
20230704,192400,4979404335,5180,5180,5180,5180,0
|
|
20230704,192300,4979404335,5180,5180,5180,5180,0
|
|
20230704,192200,4979404335,5180,5180,5180,5180,0
|
|
20230704,192100,4979404335,5180,5180,5180,5180,0
|
|
20230704,192000,4979404335,5180,5180,5180,5180,0
|
|
20230704,191900,4979404335,5180,5180,5180,5180,0
|
|
20230704,191800,4979404335,5180,5180,5180,5180,0
|
|
20230704,191700,4979404335,5180,5180,5180,5180,0
|
|
20230704,191600,4979404335,5180,5180,5180,5180,0
|
|
20230704,191500,4979404335,5180,5180,5180,5180,0
|
|
20230704,191400,4979404335,5180,5180,5180,5180,0
|
|
20230704,191300,4979404335,5180,5180,5180,5180,0
|
|
20230704,191200,4979404335,5180,5180,5180,5180,0
|
|
20230704,191100,4979404335,5180,5180,5180,5180,0
|
|
20230704,191000,4979404335,5180,5180,5180,5180,0
|
|
20230704,190900,4979404335,5180,5180,5180,5180,0
|
|
20230704,190800,4979404335,5180,5180,5180,5180,0
|
|
20230704,190700,4979404335,5180,5180,5180,5180,0
|
|
20230704,190600,4979404335,5180,5180,5180,5180,0
|
|
20230704,190500,4979404335,5180,5180,5180,5180,0
|
|
20230704,190400,4979404335,5180,5180,5180,5180,0
|
|
20230704,190300,4979404335,5180,5180,5180,5180,0
|
|
20230704,190200,4979404335,5180,5180,5180,5180,0
|
|
20230704,190100,4979404335,5180,5180,5180,5180,0
|
|
20230704,190000,4979404335,5180,5180,5180,5180,0
|
|
20230704,185900,4979404335,5180,5180,5180,5180,0
|
|
20230704,185800,4979404335,5180,5180,5180,5180,0
|
|
20230704,185700,4979404335,5180,5180,5180,5180,0
|
|
20230704,185600,4979404335,5180,5180,5180,5180,32055
|
|
20230704,185500,4979404335,5180,5180,5180,5180,0
|
|
20230704,185400,4979404335,5180,5180,5180,5180,0
|
|
20230704,185300,4979404335,5180,5180,5180,5180,0
|
|
20230704,185200,4979404335,5180,5180,5180,5180,0
|
|
20230704,185100,4979404335,5180,5180,5180,5180,0
|
|
20230704,185000,4979404335,5180,5180,5180,5180,0
|
|
20230704,184900,4979404335,5180,5180,5180,5180,0
|
|
20230704,184800,4979404335,5180,5180,5180,5180,0
|
|
20230704,184700,4979404335,5180,5180,5180,5180,0
|
|
20230704,184600,4979404335,5180,5180,5180,5180,0
|
|
20230704,184500,4979404335,5180,5180,5180,5180,0
|
|
20230704,184400,4979404335,5180,5180,5180,5180,0
|
|
20230704,184300,4979404335,5180,5180,5180,5180,0
|
|
20230704,184200,4979404335,5180,5180,5180,5180,0
|
|
20230704,184100,4979404335,5180,5180,5180,5180,0
|
|
20230704,184000,4979404335,5180,5180,5180,5180,0
|
|
20230704,183900,4979404335,5180,5180,5180,5180,0
|
|
20230704,183800,4979404335,5180,5180,5180,5180,0
|
|
20230704,183700,4979404335,5180,5180,5180,5180,0
|
|
20230704,183600,4979404335,5180,5180,5180,5180,0
|
|
20230704,183500,4979404335,5180,5180,5180,5180,0
|
|
20230704,183400,4979404335,5180,5180,5180,5180,0
|
|
20230704,183300,4979404335,5180,5180,5180,5180,0
|
|
20230704,183200,4979404335,5180,5180,5180,5180,0
|
|
20230704,183100,4979404335,5180,5180,5180,5180,0
|
|
20230704,183000,4979404335,5180,5180,5180,5180,0
|
|
20230704,182900,4979404335,5180,5180,5180,5180,0
|
|
20230704,182800,4979404335,5180,5180,5180,5180,0
|
|
20230704,182700,4979404335,5180,5180,5180,5180,0
|
|
20230704,182600,4979404335,5180,5180,5180,5180,32055
|
|
20230704,182500,4979404335,5180,5180,5180,5180,0
|
|
20230704,182400,4979404335,5180,5180,5180,5180,0
|
|
20230704,182300,4979404335,5180,5180,5180,5180,0
|
|
20230704,182200,4979404335,5180,5180,5180,5180,0
|
|
20230704,182100,4979404335,5180,5180,5180,5180,0
|
|
20230704,182000,4979404335,5180,5180,5180,5180,0
|
|
20230704,181900,4979404335,5180,5180,5180,5180,0
|
|
20230704,181800,4979404335,5180,5180,5180,5180,0
|
|
20230704,181700,4979404335,5180,5180,5180,5180,0
|
|
20230704,181600,4979404335,5180,5180,5180,5180,0
|
|
20230704,181500,4979404335,5180,5180,5180,5180,0
|
|
20230704,181400,4979404335,5180,5180,5180,5180,0
|
|
20230704,181300,4979404335,5180,5180,5180,5180,0
|
|
20230704,181200,4979404335,5180,5180,5180,5180,0
|
|
20230704,181100,4979404335,5180,5180,5180,5180,0
|
|
20230704,181000,4979404335,5180,5180,5180,5180,0
|
|
20230704,180900,4979404335,5180,5180,5180,5180,0
|
|
20230704,180800,4979404335,5180,5180,5180,5180,0
|
|
20230704,180700,4979404335,5180,5180,5180,5180,0
|
|
20230704,180600,4979404335,5180,5180,5180,5180,0
|
|
20230704,180500,4979404335,5180,5180,5180,5180,0
|
|
20230704,180400,4979404335,5180,5180,5180,5180,0
|
|
20230704,180300,4979404335,5180,5180,5180,5180,0
|
|
20230704,180200,4979404335,5180,5180,5180,5180,0
|
|
20230704,180100,4979404335,5180,5180,5180,5180,0
|
|
20230704,180000,4979404335,5180,5180,5180,5180,0
|
|
20230704,175900,4979404335,5180,5180,5180,5180,0
|
|
20230704,175800,4979404335,5180,5180,5180,5180,0
|
|
20230704,175700,4979404335,5180,5180,5180,5180,0
|
|
20230704,175600,4979404335,5180,5180,5180,5180,32055
|
|
20230704,175500,4979404335,5180,5180,5180,5180,0
|
|
20230704,175400,4979404335,5180,5180,5180,5180,0
|
|
20230704,175300,4979404335,5180,5180,5180,5180,0
|
|
20230704,175200,4979404335,5180,5180,5180,5180,0
|
|
20230704,175100,4979404335,5180,5180,5180,5180,0
|
|
20230704,175000,4979404335,5180,5180,5180,5180,0
|
|
20230704,174900,4979404335,5180,5180,5180,5180,0
|
|
20230704,174800,4979404335,5180,5180,5180,5180,0
|
|
20230704,174700,4979404335,5180,5180,5180,5180,0
|
|
20230704,174600,4979404335,5180,5180,5180,5180,0
|
|
20230704,174500,4979404335,5180,5180,5180,5180,0
|
|
20230704,174400,4979404335,5180,5180,5180,5180,0
|
|
20230704,174300,4979404335,5180,5180,5180,5180,0
|
|
20230704,174200,4979404335,5180,5180,5180,5180,0
|
|
20230704,174100,4979404335,5180,5180,5180,5180,0
|
|
20230704,174000,4979404335,5180,5180,5180,5180,0
|
|
20230704,173900,4979404335,5180,5180,5180,5180,0
|
|
20230704,173800,4979404335,5180,5180,5180,5180,0
|
|
20230704,173700,4979404335,5180,5180,5180,5180,0
|
|
20230704,173600,4979404335,5180,5180,5180,5180,0
|
|
20230704,173500,4979404335,5180,5180,5180,5180,0
|
|
20230704,173400,4979404335,5180,5180,5180,5180,0
|
|
20230704,173300,4979404335,5180,5180,5180,5180,0
|
|
20230704,173200,4979404335,5180,5180,5180,5180,0
|
|
20230704,173100,4979404335,5180,5180,5180,5180,0
|
|
20230704,173000,4979404335,5180,5180,5180,5180,0
|
|
20230704,172900,4979404335,5180,5180,5180,5180,0
|
|
20230704,172800,4979404335,5180,5180,5180,5180,0
|
|
20230704,172700,4979404335,5180,5180,5180,5180,0
|
|
20230704,172600,4979404335,5180,5180,5180,5180,32055
|
|
20230704,172500,4979404335,5180,5180,5180,5180,0
|
|
20230704,172400,4979404335,5180,5180,5180,5180,0
|
|
20230704,172300,4979404335,5180,5180,5180,5180,0
|
|
20230704,172200,4979404335,5180,5180,5180,5180,0
|
|
20230704,172100,4979404335,5180,5180,5180,5180,0
|
|
20230704,172000,4979404335,5180,5180,5180,5180,0
|
|
20230704,171900,4979404335,5180,5180,5180,5180,0
|
|
20230704,171800,4979404335,5180,5180,5180,5180,0
|
|
20230704,171700,4979404335,5180,5180,5180,5180,0
|
|
20230704,171600,4979404335,5180,5180,5180,5180,0
|
|
20230704,171500,4979404335,5180,5180,5180,5180,0
|
|
20230704,171400,4979404335,5180,5180,5180,5180,0
|
|
20230704,171300,4979404335,5180,5180,5180,5180,0
|
|
20230704,171200,4979404335,5180,5180,5180,5180,0
|
|
20230704,171100,4979404335,5180,5180,5180,5180,0
|
|
20230704,171000,4979404335,5180,5180,5180,5180,0
|
|
20230704,170900,4979404335,5180,5180,5180,5180,0
|
|
20230704,170800,4979404335,5180,5180,5180,5180,0
|
|
20230704,170700,4979404335,5180,5180,5180,5180,0
|
|
20230704,170600,4979404335,5180,5180,5180,5180,0
|
|
20230704,170500,4979404335,5180,5180,5180,5180,0
|
|
20230704,170400,4979404335,5180,5180,5180,5180,0
|
|
20230704,170300,4979404335,5180,5180,5180,5180,0
|
|
20230704,170200,4979404335,5180,5180,5180,5180,0
|
|
20230704,170100,4979404335,5180,5180,5180,5180,0
|
|
20230704,170000,4979404335,5180,5180,5180,5180,0
|
|
20230704,165900,4979404335,5180,5180,5180,5180,0
|
|
20230704,165800,4979404335,5180,5180,5180,5180,0
|
|
20230704,165700,4979404335,5180,5180,5180,5180,0
|
|
20230704,165600,4979404335,5180,5180,5180,5180,32055
|
|
20230704,165500,4979404335,5180,5180,5180,5180,0
|
|
20230704,165400,4979404335,5180,5180,5180,5180,0
|
|
20230704,165300,4979404335,5180,5180,5180,5180,0
|
|
20230704,165200,4979404335,5180,5180,5180,5180,0
|
|
20230704,165100,4979404335,5180,5180,5180,5180,0
|
|
20230704,165000,4979404335,5180,5180,5180,5180,0
|
|
20230704,164900,4979404335,5180,5180,5180,5180,0
|
|
20230704,164800,4979404335,5180,5180,5180,5180,0
|
|
20230704,164700,4979404335,5180,5180,5180,5180,0
|
|
20230704,164600,4979404335,5180,5180,5180,5180,0
|
|
20230704,164500,4979404335,5180,5180,5180,5180,0
|
|
20230704,164400,4979404335,5180,5180,5180,5180,0
|
|
20230704,164300,4979404335,5180,5180,5180,5180,0
|
|
20230704,164200,4979404335,5180,5180,5180,5180,0
|
|
20230704,164100,4979404335,5180,5180,5180,5180,0
|
|
20230704,164000,4979404335,5180,5180,5180,5180,0
|
|
20230704,163900,4979404335,5180,5180,5180,5180,0
|
|
20230704,163800,4979404335,5180,5180,5180,5180,0
|
|
20230704,163700,4979404335,5180,5180,5180,5180,0
|
|
20230704,163600,4979404335,5180,5180,5180,5180,0
|
|
20230704,163500,4979404335,5180,5180,5180,5180,0
|
|
20230704,163400,4979404335,5180,5180,5180,5180,0
|
|
20230704,163300,4979404335,5180,5180,5180,5180,0
|
|
20230704,163200,4979404335,5180,5180,5180,5180,0
|
|
20230704,163100,4979404335,5180,5180,5180,5180,0
|
|
20230704,163000,4979404335,5180,5180,5180,5180,0
|
|
20230704,162900,4979404335,5180,5180,5180,5180,0
|
|
20230704,162800,4979404335,5180,5180,5180,5180,0
|
|
20230704,162700,4979404335,5180,5180,5180,5180,0
|
|
20230704,162600,4979404335,5180,5180,5180,5180,32055
|
|
20230704,162500,4979404335,5180,5180,5180,5180,0
|
|
20230704,162400,4979404335,5180,5180,5180,5180,0
|
|
20230704,162300,4979404335,5180,5180,5180,5180,0
|
|
20230704,162200,4979404335,5180,5180,5180,5180,0
|
|
20230704,162100,4979404335,5180,5180,5180,5180,0
|
|
20230704,162000,4979404335,5180,5180,5180,5180,0
|
|
20230704,161900,4979404335,5180,5180,5180,5180,0
|
|
20230704,161800,4979404335,5180,5180,5180,5180,0
|
|
20230704,161700,4979404335,5180,5180,5180,5180,0
|
|
20230704,161600,4979404335,5180,5180,5180,5180,0
|
|
20230704,161500,4979404335,5180,5180,5180,5180,0
|
|
20230704,161400,4979404335,5180,5180,5180,5180,0
|
|
20230704,161300,4979404335,5180,5180,5180,5180,0
|
|
20230704,161200,4979404335,5180,5180,5180,5180,0
|
|
20230704,161100,4979404335,5180,5180,5180,5180,0
|
|
20230704,161000,4979404335,5180,5180,5180,5180,0
|
|
20230704,160900,4979404335,5180,5180,5180,5180,0
|
|
20230704,160800,4979404335,5180,5180,5180,5180,0
|
|
20230704,160700,4979404335,5180,5180,5180,5180,0
|
|
20230704,160600,4979404335,5180,5180,5180,5180,0
|
|
20230704,160500,4979404335,5180,5180,5180,5180,0
|
|
20230704,160400,4979404335,5180,5180,5180,5180,0
|
|
20230704,160300,4979404335,5180,5180,5180,5180,0
|
|
20230704,160200,4979404335,5180,5180,5180,5180,0
|
|
20230704,160100,4979404335,5180,5180,5180,5180,0
|
|
20230704,160000,4979404335,5180,5180,5180,5180,0
|
|
20230704,155900,4979404335,5180,5180,5180,5180,0
|
|
20230704,155800,4979404335,5180,5180,5180,5180,0
|
|
20230704,155700,4979404335,5180,5180,5180,5180,0
|
|
20230704,155600,4979404335,5180,5180,5180,5180,32055
|
|
20230704,155500,4979404335,5180,5180,5180,5180,0
|
|
20230704,155400,4979404335,5180,5180,5180,5180,0
|
|
20230704,155300,4979404335,5180,5180,5180,5180,0
|
|
20230704,155200,4979404335,5180,5180,5180,5180,0
|
|
20230704,155100,4979404335,5180,5180,5180,5180,0
|
|
20230704,155000,4979404335,5180,5180,5180,5180,0
|
|
20230704,154900,4979404335,5180,5180,5180,5180,0
|
|
20230704,154800,4979404335,5180,5180,5180,5180,0
|
|
20230704,154700,4979404335,5180,5180,5180,5180,0
|
|
20230704,154600,4979404335,5180,5180,5180,5180,0
|
|
20230704,154500,4979404335,5180,5180,5180,5180,0
|
|
20230704,154400,4979404335,5180,5180,5180,5180,0
|
|
20230704,154300,4979404335,5180,5180,5180,5180,0
|
|
20230704,154200,4979404335,5180,5180,5180,5180,0
|
|
20230704,154100,4979404335,5180,5180,5180,5180,0
|
|
20230704,154000,4979404335,5180,5180,5180,5180,0
|
|
20230704,153900,4979404335,5180,5180,5180,5180,0
|
|
20230704,153800,4979404335,5180,5180,5180,5180,0
|
|
20230704,153700,4979404335,5180,5180,5180,5180,0
|
|
20230704,153600,4979404335,5180,5180,5180,5180,0
|
|
20230704,153500,4979404335,5180,5180,5180,5180,0
|
|
20230704,153400,4979404335,5180,5180,5180,5180,0
|
|
20230704,153300,4979404335,5180,5180,5180,5180,0
|
|
20230704,153200,4979404335,5180,5180,5180,5180,0
|
|
20230704,153100,4979404335,5180,5180,5180,5180,0
|
|
20230704,153000,4979404335,5180,5180,5180,5180,32055
|
|
20230704,152900,4813359435,5170,5170,5170,5170,0
|
|
20230704,152800,4813359435,5170,5170,5170,5170,0
|
|
20230704,152700,4813359435,5170,5170,5170,5170,0
|
|
20230704,152600,4813359435,5170,5170,5170,5170,0
|
|
20230704,152500,4813359435,5170,5170,5170,5170,0
|
|
20230704,152400,4813359435,5170,5170,5170,5170,0
|
|
20230704,152300,4813359435,5170,5170,5170,5170,0
|
|
20230704,152200,4813359435,5170,5170,5170,5170,0
|
|
20230704,152100,4813359435,5170,5170,5170,5170,0
|
|
20230704,152000,4813359435,5170,5170,5170,5170,0
|
|
20230704,151900,4813359435,5170,5140,5170,5140,16781
|
|
20230704,151800,4726837025,5170,5150,5170,5130,17486
|
|
20230704,151700,4636581155,5150,5160,5160,5150,1361
|
|
20230704,151600,4629561785,5150,5160,5160,5150,219
|
|
20230704,151500,4628433255,5160,5160,5160,5160,274
|
|
20230704,151400,4627019415,5160,5170,5170,5150,2089
|
|
20230704,151300,4616235975,5170,5160,5170,5150,1866
|
|
20230704,151200,4606619975,5160,5160,5170,5150,1237
|
|
20230704,151100,4600237055,5160,5160,5160,5160,3064
|
|
20230704,151000,4584426815,5150,5170,5170,5150,993
|
|
20230704,150900,4579302005,5170,5160,5170,5160,6590
|
|
20230704,150800,4545255505,5160,5150,5160,5150,1346
|
|
20230704,150700,4538315435,5150,5160,5160,5150,1307
|
|
20230704,150600,4531573315,5160,5150,5160,5150,4074
|
|
20230704,150500,4510573645,5130,5140,5150,5130,7599
|
|
20230704,150400,4471474735,5140,5130,5140,5130,6141
|
|
20230704,150300,4439933695,5140,5120,5140,5120,3808
|
|
20230704,150200,4420400495,5120,5120,5120,5120,21
|
|
20230704,150100,4420292975,5120,5110,5120,5110,1295
|
|
20230704,150000,4413665505,5110,5120,5120,5110,4942
|
|
20230704,145900,4388403175,5120,5120,5130,5120,2540
|
|
20230704,145800,4375397875,5120,5120,5120,5120,792
|
|
20230704,145700,4371342835,5130,5120,5130,5120,1673
|
|
20230704,145600,4362774365,5130,5130,5130,5120,59
|
|
20230704,145500,4362471795,5130,5130,5130,5130,117
|
|
20230704,145400,4361871585,5130,5120,5130,5120,91
|
|
20230704,145300,4361404765,5130,5120,5140,5120,4246
|
|
20230704,145200,4339623035,5130,5130,5130,5130,214
|
|
20230704,145100,4338525215,5120,5110,5120,5110,2588
|
|
20230704,145000,4325276655,5110,5120,5120,5110,282
|
|
20230704,144900,4323835115,5120,5120,5120,5110,1108
|
|
20230704,144800,4318168105,5120,5120,5120,5120,325
|
|
20230704,144700,4316504105,5120,5110,5120,5110,121
|
|
20230704,144600,4315885785,5120,5120,5120,5110,3006
|
|
20230704,144500,4300522485,5130,5110,5130,5110,347
|
|
20230704,144400,4298745875,5120,5120,5120,5120,155
|
|
20230704,144300,4297952275,5120,5130,5130,5120,7453
|
|
20230704,144200,4259742415,5130,5130,5130,5120,371
|
|
20230704,144100,4257839685,5130,5130,5130,5130,32
|
|
20230704,144000,4257675525,5130,5130,5130,5130,20
|
|
20230704,143900,4257572925,5120,5120,5120,5120,21
|
|
20230704,143800,4257465405,5120,5120,5130,5120,623
|
|
20230704,143700,4254275635,5120,5120,5120,5120,403
|
|
20230704,143600,4252212275,5120,5130,5130,5120,221
|
|
20230704,143500,4251078745,5130,5130,5130,5130,1053
|
|
20230704,143400,4245676855,5130,5120,5130,5120,1553
|
|
20230704,143300,4237717645,5120,5120,5120,5120,1
|
|
20230704,143200,4237712525,5120,5120,5120,5120,104
|
|
20230704,143100,4237180045,5120,5120,5120,5120,1547
|
|
20230704,143000,4229259405,5120,5120,5120,5120,310
|
|
20230704,142900,4227672205,5130,5120,5130,5120,350
|
|
20230704,142800,4225879705,5120,5120,5120,5120,1
|
|
20230704,142700,4225874585,5120,5130,5130,5120,1009
|
|
20230704,142600,4220708415,5120,5120,5120,5120,8239
|
|
20230704,142500,4178524735,5120,5120,5120,5120,2323
|
|
20230704,142400,4166630975,5130,5130,5130,5120,629
|
|
20230704,142300,4163405855,5130,5130,5130,5130,398
|
|
20230704,142200,4161364115,5130,5130,5130,5130,259
|
|
20230704,142100,4160035445,5130,5130,5130,5130,119
|
|
20230704,142000,4159424975,5130,5140,5140,5130,519
|
|
20230704,141900,4156762415,5130,5130,5130,5130,106
|
|
20230704,141800,4156218635,5130,5130,5130,5130,10
|
|
20230704,141700,4156167335,5120,5120,5120,5120,200
|
|
20230704,141600,4155143335,5130,5130,5130,5130,155
|
|
20230704,141500,4154348185,5130,5130,5130,5130,1093
|
|
20230704,141400,4148741095,5130,5130,5130,5130,52
|
|
20230704,141300,4148474335,5120,5130,5130,5120,6
|
|
20230704,141200,4148443565,5140,5130,5140,5130,28
|
|
20230704,141100,4148299915,5130,5130,5130,5130,100
|
|
20230704,141000,4147786915,5140,5140,5140,5140,50
|
|
20230704,140900,4147529915,5140,5130,5150,5120,137
|
|
20230704,140800,4146826515,5140,5140,5140,5130,4644
|
|
20230704,140700,4122956365,5130,5140,5140,5130,2438
|
|
20230704,140600,4110449325,5130,5130,5140,5130,667
|
|
20230704,140500,4107024225,5150,5140,5150,5130,162
|
|
20230704,140400,4106192925,5160,5150,5160,5150,2663
|
|
20230704,140300,4092478465,5160,5160,5170,5160,1901
|
|
20230704,140200,4082669285,5160,5140,5160,5140,2849
|
|
20230704,140100,4067999975,5140,5140,5140,5140,508
|
|
20230704,140000,4065388855,5140,5140,5140,5140,367
|
|
20230704,135900,4063502475,5130,5130,5140,5130,371
|
|
20230704,135800,4061599235,5140,5140,5140,5140,2
|
|
20230704,135700,4061588955,5120,5140,5140,5120,623
|
|
20230704,135600,4058396205,5140,5130,5140,5130,4868
|
|
20230704,135500,4033423235,5130,5130,5130,5130,157
|
|
20230704,135400,4032617825,5130,5130,5140,5130,2882
|
|
20230704,135300,4017832975,5130,5130,5130,5130,0
|
|
20230704,135200,4017832975,5130,5120,5130,5120,281
|
|
20230704,135100,4016392295,5120,5120,5120,5120,222
|
|
20230704,135000,4015255655,5140,5120,5140,5120,68
|
|
20230704,134900,4014907295,5140,5120,5140,5120,688
|
|
20230704,134800,4011384715,5120,5120,5130,5120,1139
|
|
20230704,134700,4005552915,5120,5130,5140,5120,2607
|
|
20230704,134600,3992187835,5130,5120,5130,5120,661
|
|
20230704,134500,3988800055,5120,5120,5120,5120,128
|
|
20230704,134400,3988144695,5120,5120,5120,5120,1889
|
|
20230704,134300,3978473015,5120,5120,5120,5120,942
|
|
20230704,134200,3973649975,5130,5140,5140,5130,2319
|
|
20230704,134100,3961753455,5130,5140,5140,5130,57
|
|
20230704,134000,3961461035,5140,5140,5140,5130,453
|
|
20230704,133900,3959135095,5130,5140,5140,5130,3175
|
|
20230704,133800,3942837035,5130,5150,5150,5130,2455
|
|
20230704,133700,3930207515,5150,5150,5150,5150,170
|
|
20230704,133600,3929332015,5150,5160,5160,5150,22472
|
|
20230704,133500,3813574245,5170,5170,5170,5160,839
|
|
20230704,133400,3809244975,5160,5160,5160,5160,908
|
|
20230704,133300,3804559695,5160,5160,5160,5160,650
|
|
20230704,133200,3801205695,5160,5160,5160,5150,566
|
|
20230704,133100,3798286235,5160,5160,5160,5160,0
|
|
20230704,133000,3798286235,5160,5160,5160,5150,102
|
|
20230704,132900,3797760915,5150,5160,5160,5150,1958
|
|
20230704,132800,3787657645,5160,5150,5160,5150,471
|
|
20230704,132700,3785231885,5150,5160,5160,5150,816
|
|
20230704,132600,3781021425,5160,5160,5160,5160,50
|
|
20230704,132500,3780763425,5160,5150,5160,5150,437
|
|
20230704,132400,3778508675,5160,5160,5160,5160,275
|
|
20230704,132300,3777089675,5160,5150,5160,5150,236
|
|
20230704,132200,3775872015,5160,5160,5160,5160,3874
|
|
20230704,132100,3755882175,5150,5160,5170,5150,1874
|
|
20230704,132000,3746213865,5160,5160,5160,5160,1774
|
|
20230704,131900,3737060025,5160,5160,5170,5160,777
|
|
20230704,131800,3733050505,5170,5170,5170,5170,71
|
|
20230704,131700,3732683435,5160,5160,5160,5160,824
|
|
20230704,131600,3728431595,5160,5170,5170,5160,4145
|
|
20230704,131500,3707043165,5170,5170,5170,5170,10
|
|
20230704,131400,3706991465,5170,5170,5170,5170,284
|
|
20230704,131300,3705523185,5170,5160,5170,5160,98
|
|
20230704,131200,3705016745,5160,5160,5160,5160,150
|
|
20230704,131100,3704242745,5160,5170,5170,5160,221
|
|
20230704,131000,3703102285,5160,5160,5170,5160,424
|
|
20230704,130900,3700914435,5160,5170,5180,5160,1770
|
|
20230704,130800,3691774555,5180,5170,5180,5170,4001
|
|
20230704,130700,3671089375,5180,5180,5180,5180,0
|
|
20230704,130600,3671089375,5180,5180,5180,5180,73
|
|
20230704,130500,3670711235,5180,5180,5180,5180,238
|
|
20230704,130400,3669478395,5170,5160,5170,5160,637
|
|
20230704,130300,3666186105,5170,5170,5170,5170,173
|
|
20230704,130200,3665291695,5180,5170,5180,5170,3
|
|
20230704,130100,3665276175,5170,5170,5170,5170,203
|
|
20230704,130000,3664226665,5160,5170,5170,5160,804
|
|
20230704,125900,3660071115,5170,5170,5170,5170,1097
|
|
20230704,125800,3654399625,5170,5180,5180,5170,309
|
|
20230704,125700,3652799995,5180,5170,5180,5160,2987
|
|
20230704,125600,3637364855,5180,5170,5180,5160,4815
|
|
20230704,125500,3612467125,5170,5150,5170,5150,4135
|
|
20230704,125400,3591125035,5150,5160,5160,5150,1581
|
|
20230704,125300,3582971055,5160,5150,5160,5150,864
|
|
20230704,125200,3578519735,5150,5150,5160,5150,1113
|
|
20230704,125100,3572787725,5150,5160,5160,5150,1411
|
|
20230704,125000,3565519885,5160,5160,5160,5160,1166
|
|
20230704,124900,3559503325,5150,5150,5150,5150,795
|
|
20230704,124800,3555409075,5150,5150,5160,5150,111
|
|
20230704,124700,3554836475,5170,5160,5170,5150,817
|
|
20230704,124600,3550626595,5160,5160,5170,5160,1797
|
|
20230704,124500,3541353855,5170,5170,5170,5160,1293
|
|
20230704,124400,3534681685,5170,5150,5170,5150,1467
|
|
20230704,124300,3527116085,5170,5160,5170,5150,46
|
|
20230704,124200,3526879105,5160,5160,5160,5150,3617
|
|
20230704,124100,3508216105,5160,5160,5160,5150,10509
|
|
20230704,124000,3454048795,5160,5170,5180,5160,3549
|
|
20230704,123900,3435709845,5170,5180,5180,5170,4672
|
|
20230704,123800,3411531585,5180,5180,5180,5170,733
|
|
20230704,123700,3407739835,5180,5170,5180,5170,254
|
|
20230704,123600,3406426225,5180,5170,5180,5170,262
|
|
20230704,123500,3405069085,5180,5180,5180,5180,67
|
|
20230704,123400,3404722025,5180,5170,5180,5170,1194
|
|
20230704,123300,3398538395,5170,5180,5180,5170,420
|
|
20230704,123200,3396362995,5180,5180,5190,5180,441
|
|
20230704,123100,3394078165,5190,5190,5190,5170,619
|
|
20230704,123000,3390874915,5170,5170,5170,5170,2330
|
|
20230704,122900,3378828815,5170,5190,5190,5170,1947
|
|
20230704,122800,3368758095,5190,5190,5190,5180,533
|
|
20230704,122700,3365996875,5190,5190,5190,5180,5661
|
|
20230704,122600,3336672875,5180,5180,5190,5170,2772
|
|
20230704,122500,3322313945,5180,5170,5180,5170,7898
|
|
20230704,122400,3281407315,5180,5180,5180,5170,3325
|
|
20230704,122300,3264184955,5170,5180,5180,5170,1141
|
|
20230704,122200,3258283625,5180,5170,5180,5170,434
|
|
20230704,122100,3256039355,5170,5170,5180,5170,449
|
|
20230704,122000,3253717705,5170,5170,5170,5170,2884
|
|
20230704,121900,3238807425,5170,5170,5170,5170,1360
|
|
20230704,121800,3231776225,5170,5170,5180,5170,1621
|
|
20230704,121700,3223395465,5170,5180,5180,5170,36
|
|
20230704,121600,3223209025,5180,5170,5180,5170,622
|
|
20230704,121500,3219993145,5170,5180,5180,5170,260
|
|
20230704,121400,3218648935,5170,5170,5180,5170,538
|
|
20230704,121300,3215867335,5170,5180,5180,5170,92
|
|
20230704,121200,3215391275,5170,5180,5180,5170,40
|
|
20230704,121100,3215184425,5180,5180,5180,5170,1237
|
|
20230704,121000,3208788115,5180,5170,5180,5170,2758
|
|
20230704,120900,3194529245,5170,5170,5180,5170,58
|
|
20230704,120800,3194229325,5170,5170,5170,5160,4362
|
|
20230704,120700,3171677905,5170,5170,5180,5170,1284
|
|
20230704,120600,3165037465,5170,5180,5180,5170,4424
|
|
20230704,120500,3142150775,5180,5180,5180,5180,3815
|
|
20230704,120400,3122389075,5180,5170,5180,5170,24014
|
|
20230704,120300,2998166185,5160,5160,5160,5150,3885
|
|
20230704,120200,2978124085,5160,5150,5160,5150,206
|
|
20230704,120100,2977061185,5150,5150,5150,5150,1205
|
|
20230704,120000,2970855435,5140,5150,5150,5140,881
|
|
20230704,115900,2966318295,5150,5160,5160,5150,5463
|
|
20230704,115800,2938179615,5160,5160,5160,5150,1193
|
|
20230704,115700,2932033735,5160,5160,5160,5160,3
|
|
20230704,115600,2932018255,5160,5140,5160,5140,1981
|
|
20230704,115500,2921835775,5150,5160,5160,5150,1021
|
|
20230704,115400,2916577615,5140,5160,5170,5140,8177
|
|
20230704,115300,2874443215,5160,5160,5160,5160,1043
|
|
20230704,115200,2869061335,5160,5160,5160,5160,3167
|
|
20230704,115100,2852719615,5160,5160,5160,5150,6834
|
|
20230704,115000,2817458035,5160,5170,5170,5160,3572
|
|
20230704,114900,2799026195,5160,5160,5170,5160,2417
|
|
20230704,114800,2786543645,5160,5170,5170,5160,4236
|
|
20230704,114700,2764667045,5160,5160,5160,5150,5141
|
|
20230704,114600,2738139495,5150,5150,5160,5150,3713
|
|
20230704,114500,2719015565,5150,5130,5150,5130,23781
|
|
20230704,114400,2596650485,5130,5130,5140,5130,1881
|
|
20230704,114300,2587000335,5130,5130,5140,5130,465
|
|
20230704,114200,2584614785,5130,5140,5140,5130,1351
|
|
20230704,114100,2577682145,5140,5140,5140,5130,76
|
|
20230704,114000,2577291735,5140,5140,5140,5130,723
|
|
20230704,113900,2573576115,5140,5130,5140,5130,3196
|
|
20230704,113800,2557154625,5130,5130,5140,5130,2473
|
|
20230704,113700,2544467705,5120,5120,5120,5120,227
|
|
20230704,113600,2543305465,5120,5130,5130,5110,1224
|
|
20230704,113500,2537047885,5130,5130,5130,5110,718
|
|
20230704,113400,2533366995,5120,5130,5130,5120,1089
|
|
20230704,113300,2527780435,5130,5130,5130,5100,13413
|
|
20230704,113200,2459150475,5130,5130,5140,5120,2131
|
|
20230704,113100,2448218485,5130,5130,5130,5120,2737
|
|
20230704,113000,2434177915,5130,5130,5130,5130,3428
|
|
20230704,112900,2416592275,5130,5130,5140,5130,31755
|
|
20230704,112800,2253655025,5130,5120,5130,5120,5293
|
|
20230704,112700,2226534865,5130,5120,5130,5120,1033
|
|
20230704,112600,2221244835,5130,5100,5130,5100,12473
|
|
20230704,112500,2157517695,5100,5100,5100,5100,38
|
|
20230704,112400,2157323895,5100,5090,5100,5090,488
|
|
20230704,112300,2154837395,5090,5090,5100,5090,2544
|
|
20230704,112200,2141888425,5090,5090,5090,5090,0
|
|
20230704,112100,2141888425,5090,5080,5090,5080,19
|
|
20230704,112000,2141791875,5080,5080,5080,5080,1
|
|
20230704,111900,2141786795,5070,5070,5070,5070,0
|
|
20230704,111800,2141786795,5070,5080,5080,5070,1991
|
|
20230704,111700,2131685435,5080,5090,5090,5080,303
|
|
20230704,111600,2130146165,5100,5100,5100,5080,740
|
|
20230704,111500,2126372185,5100,5090,5100,5090,1935
|
|
20230704,111400,2116522825,5070,5070,5080,5070,1126
|
|
20230704,111300,2110803975,5070,5070,5080,5070,2906
|
|
20230704,111200,2096042465,5080,5070,5080,5070,87
|
|
20230704,111100,2095601365,5070,5070,5080,5070,249
|
|
20230704,111000,2094338725,5070,5070,5070,5070,1879
|
|
20230704,110900,2084812195,5070,5070,5070,5070,538
|
|
20230704,110800,2082084535,5080,5080,5080,5060,780
|
|
20230704,110700,2078122235,5080,5080,5080,5080,2
|
|
20230704,110600,2078112075,5080,5070,5080,5070,244
|
|
20230704,110500,2076874605,5080,5080,5080,5080,0
|
|
20230704,110400,2076874605,5080,5070,5080,5070,287
|
|
20230704,110300,2075418835,5070,5070,5070,5070,1167
|
|
20230704,110200,2069502145,5070,5070,5080,5070,12
|
|
20230704,110100,2069441295,5070,5070,5070,5070,50
|
|
20230704,110000,2069187795,5070,5070,5070,5070,2283
|
|
20230704,105900,2057612985,5070,5070,5070,5070,111
|
|
20230704,105800,2057050215,5070,5070,5070,5070,769
|
|
20230704,105700,2053151385,5070,5070,5090,5070,102
|
|
20230704,105600,2052634225,5070,5090,5090,5070,551
|
|
20230704,105500,2049834635,5070,5070,5070,5070,351
|
|
20230704,105400,2048055065,5070,5070,5070,5070,627
|
|
20230704,105300,2044876175,5070,5080,5080,5070,19
|
|
20230704,105200,2044779745,5070,5070,5080,5070,3189
|
|
20230704,105100,2028582875,5060,5080,5080,5060,8137
|
|
20230704,105000,1987368475,5080,5080,5080,5080,57
|
|
20230704,104900,1987078915,5080,5080,5080,5080,647
|
|
20230704,104800,1983792155,5080,5080,5080,5070,525
|
|
20230704,104700,1981125355,5090,5090,5090,5090,25
|
|
20230704,104600,1980998105,5090,5080,5090,5080,3029
|
|
20230704,104500,1965610775,5080,5110,5110,5080,4297
|
|
20230704,104400,1943724045,5110,5100,5110,5100,300
|
|
20230704,104300,1942193605,5100,5100,5110,5100,1619
|
|
20230704,104200,1933936695,5090,5080,5130,5080,23626
|
|
20230704,104100,1813329305,5080,5080,5080,5080,1639
|
|
20230704,104000,1805003185,5070,5070,5070,5070,683
|
|
20230704,103900,1801540375,5070,5090,5090,5070,12558
|
|
20230704,103800,1737862025,5090,5080,5090,5080,102
|
|
20230704,103700,1737343845,5080,5080,5080,5080,131
|
|
20230704,103600,1736678365,5080,5070,5080,5070,1064
|
|
20230704,103500,1731274395,5080,5080,5080,5080,20
|
|
20230704,103400,1731172795,5070,5080,5080,5070,933
|
|
20230704,103300,1726437815,5080,5070,5080,5070,917
|
|
20230704,103200,1721786015,5080,5080,5080,5060,529
|
|
20230704,103100,1719098715,5060,5070,5070,5060,2041
|
|
20230704,103000,1708755525,5060,5070,5080,5060,5357
|
|
20230704,102900,1681624935,5070,5080,5080,5070,404
|
|
20230704,102800,1679576615,5080,5090,5090,5080,1720
|
|
20230704,102700,1670834075,5090,5100,5100,5090,1818
|
|
20230704,102600,1661579525,5100,5090,5100,5090,1157
|
|
20230704,102500,1655690295,5090,5100,5110,5090,5452
|
|
20230704,102400,1627901095,5110,5100,5110,5100,1563
|
|
20230704,102300,1619924105,5090,5110,5110,5080,8342
|
|
20230704,102200,1577375815,5110,5100,5120,5100,4939
|
|
20230704,102100,1552093315,5120,5090,5120,5080,27139
|
|
20230704,102000,1413660875,5090,5080,5100,5070,21747
|
|
20230704,101900,1303068465,5080,5080,5080,5070,2297
|
|
20230704,101800,1291405945,5080,5080,5080,5070,474
|
|
20230704,101700,1288998585,5070,5070,5080,5070,4981
|
|
20230704,101600,1263712555,5070,5060,5080,5060,6349
|
|
20230704,101500,1231554635,5060,5040,5060,5040,4597
|
|
20230704,101400,1208320965,5040,5040,5040,5040,340
|
|
20230704,101300,1206607365,5040,5040,5040,5040,1005
|
|
20230704,101200,1201542165,5040,5040,5040,5040,101
|
|
20230704,101100,1201033125,5050,5050,5050,5050,1005
|
|
20230704,101000,1195957875,5050,5040,5050,5040,10250
|
|
20230704,100900,1144297815,5030,5020,5030,5020,683
|
|
20230704,100800,1140867555,5030,5020,5040,5020,550
|
|
20230704,100700,1138105535,5020,5030,5030,5020,244
|
|
20230704,100600,1136880455,5020,5030,5030,5020,273
|
|
20230704,100500,1135509895,5030,5030,5030,5030,2227
|
|
20230704,100400,1124308085,5030,5030,5030,5030,7460
|
|
20230704,100300,1086784285,5040,5040,5040,5040,107
|
|
20230704,100200,1086245005,5040,5040,5040,5040,1133
|
|
20230704,100100,1080534685,5040,5040,5040,5040,1323
|
|
20230704,100000,1073866765,5040,5060,5060,5040,1210
|
|
20230704,095900,1067744205,5060,5040,5060,5040,291
|
|
20230704,095800,1066271785,5060,5050,5060,5050,276
|
|
20230704,095700,1064877905,5060,5050,5060,5050,901
|
|
20230704,095600,1060327845,5050,5050,5060,5050,3963
|
|
20230704,095500,1040314585,5050,5050,5050,5050,1858
|
|
20230704,095400,1030931685,5050,5050,5050,5030,88
|
|
20230704,095300,1030488895,5050,5050,5060,5050,617
|
|
20230704,095200,1027372805,5030,5030,5030,5030,170
|
|
20230704,095100,1026517705,5030,5050,5050,5030,821
|
|
20230704,095000,1022386195,5050,5050,5050,5050,661
|
|
20230704,094900,1019048145,5050,5040,5050,5040,2947
|
|
20230704,094800,1004176295,5040,5040,5040,5040,2885
|
|
20230704,094700,989635895,5040,5040,5040,5040,1351
|
|
20230704,094600,982826855,5040,5040,5040,5040,1200
|
|
20230704,094500,976778855,5040,5050,5050,5040,1374
|
|
20230704,094400,969846535,5050,5050,5060,5050,6474
|
|
20230704,094300,937152825,5050,5060,5060,5050,2301
|
|
20230704,094200,925523975,5060,5060,5060,5060,1669
|
|
20230704,094100,917078835,5070,5060,5070,5060,1439
|
|
20230704,094000,909795935,5060,5060,5070,5060,269
|
|
20230704,093900,908434295,5070,5070,5080,5070,137
|
|
20230704,093800,907739605,5070,5070,5070,5060,4122
|
|
20230704,093700,886846535,5070,5070,5070,5060,430
|
|
20230704,093600,884670165,5060,5070,5070,5060,823
|
|
20230704,093500,880500015,5070,5070,5070,5070,114
|
|
20230704,093400,879922035,5060,5070,5070,5060,421
|
|
20230704,093300,877788755,5070,5060,5070,5060,2025
|
|
20230704,093200,867541075,5060,5060,5070,5050,3098
|
|
20230704,093100,851876245,5060,5060,5070,5060,2476
|
|
20230704,093000,839345565,5060,5060,5070,5060,5089
|
|
20230704,092900,813573755,5050,5050,5050,5040,4605
|
|
20230704,092800,790321435,5050,5050,5050,5040,1878
|
|
20230704,092700,780838065,5050,5040,5050,5040,748
|
|
20230704,092600,777068135,5040,5050,5050,5040,876
|
|
20230704,092500,772646915,5050,5020,5050,5020,4091
|
|
20230704,092400,752063385,5030,5040,5040,5020,5015
|
|
20230704,092300,726852045,5040,5040,5040,5030,1284
|
|
20230704,092200,720385735,5040,5060,5060,5040,4118
|
|
20230704,092100,699593715,5050,5060,5060,5050,149
|
|
20230704,092000,698840825,5050,5040,5060,5040,9224
|
|
20230704,091900,652268285,5040,5040,5050,5040,1237
|
|
20230704,091800,646033715,5040,5030,5040,5030,1565
|
|
20230704,091700,638151135,5040,5060,5060,5040,7644
|
|
20230704,091600,599588785,5060,5070,5070,5060,8741
|
|
20230704,091500,555358935,5070,5060,5090,5060,7719
|
|
20230704,091400,516189095,5060,5020,5060,5020,32373
|
|
20230704,091300,352928275,5020,5030,5040,5020,6164
|
|
20230704,091200,321919045,5030,5020,5030,5020,1413
|
|
20230704,091100,314824775,5020,5010,5020,5000,2645
|
|
20230704,091000,301567875,5010,5030,5030,5010,5230
|
|
20230704,090900,275304645,5020,5010,5020,5000,3131
|
|
20230704,090800,259607815,5010,5010,5020,5010,1423
|
|
20230704,090700,252468585,5010,5010,5030,5000,2485
|
|
20230704,090600,240007955,5010,5020,5050,5010,5431
|
|
20230704,090500,212669785,5020,4965,5020,4960,8529
|
|
20230704,090400,170034300,4965,5000,5000,4950,10719
|
|
20230704,090300,116565290,5010,5030,5030,5010,6453
|
|
20230704,090200,84204970,5040,5030,5040,5030,2400
|
|
20230704,090100,72129330,5030,5010,5030,5010,204
|
|
20230704,090000,71105230,5010,5000,5010,5000,14009
|