647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194400,3903919000,3210,3210,3210,3210,27587
|
|
20230704,194300,3903919000,3210,3210,3210,3210,0
|
|
20230704,194200,3903919000,3210,3210,3210,3210,0
|
|
20230704,194100,3903919000,3210,3210,3210,3210,0
|
|
20230704,194000,3903919000,3210,3210,3210,3210,0
|
|
20230704,193900,3903919000,3210,3210,3210,3210,0
|
|
20230704,193800,3903919000,3210,3210,3210,3210,0
|
|
20230704,193700,3903919000,3210,3210,3210,3210,0
|
|
20230704,193600,3903919000,3210,3210,3210,3210,0
|
|
20230704,193500,3903919000,3210,3210,3210,3210,0
|
|
20230704,193400,3903919000,3210,3210,3210,3210,0
|
|
20230704,193300,3903919000,3210,3210,3210,3210,0
|
|
20230704,193200,3903919000,3210,3210,3210,3210,0
|
|
20230704,193100,3903919000,3210,3210,3210,3210,0
|
|
20230704,193000,3903919000,3210,3210,3210,3210,0
|
|
20230704,192900,3903919000,3210,3210,3210,3210,0
|
|
20230704,192800,3903919000,3210,3210,3210,3210,0
|
|
20230704,192700,3903919000,3210,3210,3210,3210,0
|
|
20230704,192600,3903919000,3210,3210,3210,3210,0
|
|
20230704,192500,3903919000,3210,3210,3210,3210,0
|
|
20230704,192400,3903919000,3210,3210,3210,3210,0
|
|
20230704,192300,3903919000,3210,3210,3210,3210,0
|
|
20230704,192200,3903919000,3210,3210,3210,3210,0
|
|
20230704,192100,3903919000,3210,3210,3210,3210,0
|
|
20230704,192000,3903919000,3210,3210,3210,3210,0
|
|
20230704,191900,3903919000,3210,3210,3210,3210,0
|
|
20230704,191800,3903919000,3210,3210,3210,3210,0
|
|
20230704,191700,3903919000,3210,3210,3210,3210,0
|
|
20230704,191600,3903919000,3210,3210,3210,3210,0
|
|
20230704,191500,3903919000,3210,3210,3210,3210,0
|
|
20230704,191400,3903919000,3210,3210,3210,3210,27587
|
|
20230704,191300,3903919000,3210,3210,3210,3210,0
|
|
20230704,191200,3903919000,3210,3210,3210,3210,0
|
|
20230704,191100,3903919000,3210,3210,3210,3210,0
|
|
20230704,191000,3903919000,3210,3210,3210,3210,0
|
|
20230704,190900,3903919000,3210,3210,3210,3210,0
|
|
20230704,190800,3903919000,3210,3210,3210,3210,0
|
|
20230704,190700,3903919000,3210,3210,3210,3210,0
|
|
20230704,190600,3903919000,3210,3210,3210,3210,0
|
|
20230704,190500,3903919000,3210,3210,3210,3210,0
|
|
20230704,190400,3903919000,3210,3210,3210,3210,0
|
|
20230704,190300,3903919000,3210,3210,3210,3210,0
|
|
20230704,190200,3903919000,3210,3210,3210,3210,0
|
|
20230704,190100,3903919000,3210,3210,3210,3210,0
|
|
20230704,190000,3903919000,3210,3210,3210,3210,0
|
|
20230704,185900,3903919000,3210,3210,3210,3210,0
|
|
20230704,185800,3903919000,3210,3210,3210,3210,0
|
|
20230704,185700,3903919000,3210,3210,3210,3210,0
|
|
20230704,185600,3903919000,3210,3210,3210,3210,0
|
|
20230704,185500,3903919000,3210,3210,3210,3210,0
|
|
20230704,185400,3903919000,3210,3210,3210,3210,0
|
|
20230704,185300,3903919000,3210,3210,3210,3210,0
|
|
20230704,185200,3903919000,3210,3210,3210,3210,0
|
|
20230704,185100,3903919000,3210,3210,3210,3210,0
|
|
20230704,185000,3903919000,3210,3210,3210,3210,0
|
|
20230704,184900,3903919000,3210,3210,3210,3210,0
|
|
20230704,184800,3903919000,3210,3210,3210,3210,0
|
|
20230704,184700,3903919000,3210,3210,3210,3210,0
|
|
20230704,184600,3903919000,3210,3210,3210,3210,0
|
|
20230704,184500,3903919000,3210,3210,3210,3210,0
|
|
20230704,184400,3903919000,3210,3210,3210,3210,27587
|
|
20230704,184300,3903919000,3210,3210,3210,3210,0
|
|
20230704,184200,3903919000,3210,3210,3210,3210,0
|
|
20230704,184100,3903919000,3210,3210,3210,3210,0
|
|
20230704,184000,3903919000,3210,3210,3210,3210,0
|
|
20230704,183900,3903919000,3210,3210,3210,3210,0
|
|
20230704,183800,3903919000,3210,3210,3210,3210,0
|
|
20230704,183700,3903919000,3210,3210,3210,3210,0
|
|
20230704,183600,3903919000,3210,3210,3210,3210,0
|
|
20230704,183500,3903919000,3210,3210,3210,3210,0
|
|
20230704,183400,3903919000,3210,3210,3210,3210,0
|
|
20230704,183300,3903919000,3210,3210,3210,3210,0
|
|
20230704,183200,3903919000,3210,3210,3210,3210,0
|
|
20230704,183100,3903919000,3210,3210,3210,3210,0
|
|
20230704,183000,3903919000,3210,3210,3210,3210,0
|
|
20230704,182900,3903919000,3210,3210,3210,3210,0
|
|
20230704,182800,3903919000,3210,3210,3210,3210,0
|
|
20230704,182700,3903919000,3210,3210,3210,3210,0
|
|
20230704,182600,3903919000,3210,3210,3210,3210,0
|
|
20230704,182500,3903919000,3210,3210,3210,3210,0
|
|
20230704,182400,3903919000,3210,3210,3210,3210,0
|
|
20230704,182300,3903919000,3210,3210,3210,3210,0
|
|
20230704,182200,3903919000,3210,3210,3210,3210,0
|
|
20230704,182100,3903919000,3210,3210,3210,3210,0
|
|
20230704,182000,3903919000,3210,3210,3210,3210,0
|
|
20230704,181900,3903919000,3210,3210,3210,3210,0
|
|
20230704,181800,3903919000,3210,3210,3210,3210,0
|
|
20230704,181700,3903919000,3210,3210,3210,3210,0
|
|
20230704,181600,3903919000,3210,3210,3210,3210,0
|
|
20230704,181500,3903919000,3210,3210,3210,3210,0
|
|
20230704,181400,3903919000,3210,3210,3210,3210,27587
|
|
20230704,181300,3903919000,3210,3210,3210,3210,0
|
|
20230704,181200,3903919000,3210,3210,3210,3210,0
|
|
20230704,181100,3903919000,3210,3210,3210,3210,0
|
|
20230704,181000,3903919000,3210,3210,3210,3210,0
|
|
20230704,180900,3903919000,3210,3210,3210,3210,0
|
|
20230704,180800,3903919000,3210,3210,3210,3210,0
|
|
20230704,180700,3903919000,3210,3210,3210,3210,0
|
|
20230704,180600,3903919000,3210,3210,3210,3210,0
|
|
20230704,180500,3903919000,3210,3210,3210,3210,0
|
|
20230704,180400,3903919000,3210,3210,3210,3210,0
|
|
20230704,180300,3903919000,3210,3210,3210,3210,0
|
|
20230704,180200,3903919000,3210,3210,3210,3210,0
|
|
20230704,180100,3903919000,3210,3210,3210,3210,0
|
|
20230704,180000,3903919000,3210,3210,3210,3210,0
|
|
20230704,175900,3903919000,3210,3210,3210,3210,0
|
|
20230704,175800,3903919000,3210,3210,3210,3210,0
|
|
20230704,175700,3903919000,3210,3210,3210,3210,0
|
|
20230704,175600,3903919000,3210,3210,3210,3210,0
|
|
20230704,175500,3903919000,3210,3210,3210,3210,0
|
|
20230704,175400,3903919000,3210,3210,3210,3210,0
|
|
20230704,175300,3903919000,3210,3210,3210,3210,0
|
|
20230704,175200,3903919000,3210,3210,3210,3210,0
|
|
20230704,175100,3903919000,3210,3210,3210,3210,0
|
|
20230704,175000,3903919000,3210,3210,3210,3210,0
|
|
20230704,174900,3903919000,3210,3210,3210,3210,0
|
|
20230704,174800,3903919000,3210,3210,3210,3210,0
|
|
20230704,174700,3903919000,3210,3210,3210,3210,0
|
|
20230704,174600,3903919000,3210,3210,3210,3210,0
|
|
20230704,174500,3903919000,3210,3210,3210,3210,0
|
|
20230704,174400,3903919000,3210,3210,3210,3210,27587
|
|
20230704,174300,3903919000,3210,3210,3210,3210,0
|
|
20230704,174200,3903919000,3210,3210,3210,3210,0
|
|
20230704,174100,3903919000,3210,3210,3210,3210,0
|
|
20230704,174000,3903919000,3210,3210,3210,3210,0
|
|
20230704,173900,3903919000,3210,3210,3210,3210,0
|
|
20230704,173800,3903919000,3210,3210,3210,3210,0
|
|
20230704,173700,3903919000,3210,3210,3210,3210,0
|
|
20230704,173600,3903919000,3210,3210,3210,3210,0
|
|
20230704,173500,3903919000,3210,3210,3210,3210,0
|
|
20230704,173400,3903919000,3210,3210,3210,3210,0
|
|
20230704,173300,3903919000,3210,3210,3210,3210,0
|
|
20230704,173200,3903919000,3210,3210,3210,3210,0
|
|
20230704,173100,3903919000,3210,3210,3210,3210,0
|
|
20230704,173000,3903919000,3210,3210,3210,3210,0
|
|
20230704,172900,3903919000,3210,3210,3210,3210,0
|
|
20230704,172800,3903919000,3210,3210,3210,3210,0
|
|
20230704,172700,3903919000,3210,3210,3210,3210,0
|
|
20230704,172600,3903919000,3210,3210,3210,3210,0
|
|
20230704,172500,3903919000,3210,3210,3210,3210,0
|
|
20230704,172400,3903919000,3210,3210,3210,3210,0
|
|
20230704,172300,3903919000,3210,3210,3210,3210,0
|
|
20230704,172200,3903919000,3210,3210,3210,3210,0
|
|
20230704,172100,3903919000,3210,3210,3210,3210,0
|
|
20230704,172000,3903919000,3210,3210,3210,3210,0
|
|
20230704,171900,3903919000,3210,3210,3210,3210,0
|
|
20230704,171800,3903919000,3210,3210,3210,3210,0
|
|
20230704,171700,3903919000,3210,3210,3210,3210,0
|
|
20230704,171600,3903919000,3210,3210,3210,3210,0
|
|
20230704,171500,3903919000,3210,3210,3210,3210,0
|
|
20230704,171400,3903919000,3210,3210,3210,3210,27587
|
|
20230704,171300,3903919000,3210,3210,3210,3210,0
|
|
20230704,171200,3903919000,3210,3210,3210,3210,0
|
|
20230704,171100,3903919000,3210,3210,3210,3210,0
|
|
20230704,171000,3903919000,3210,3210,3210,3210,0
|
|
20230704,170900,3903919000,3210,3210,3210,3210,0
|
|
20230704,170800,3903919000,3210,3210,3210,3210,0
|
|
20230704,170700,3903919000,3210,3210,3210,3210,0
|
|
20230704,170600,3903919000,3210,3210,3210,3210,0
|
|
20230704,170500,3903919000,3210,3210,3210,3210,0
|
|
20230704,170400,3903919000,3210,3210,3210,3210,0
|
|
20230704,170300,3903919000,3210,3210,3210,3210,0
|
|
20230704,170200,3903919000,3210,3210,3210,3210,0
|
|
20230704,170100,3903919000,3210,3210,3210,3210,0
|
|
20230704,170000,3903919000,3210,3210,3210,3210,0
|
|
20230704,165900,3903919000,3210,3210,3210,3210,0
|
|
20230704,165800,3903919000,3210,3210,3210,3210,0
|
|
20230704,165700,3903919000,3210,3210,3210,3210,0
|
|
20230704,165600,3903919000,3210,3210,3210,3210,0
|
|
20230704,165500,3903919000,3210,3210,3210,3210,0
|
|
20230704,165400,3903919000,3210,3210,3210,3210,0
|
|
20230704,165300,3903919000,3210,3210,3210,3210,0
|
|
20230704,165200,3903919000,3210,3210,3210,3210,0
|
|
20230704,165100,3903919000,3210,3210,3210,3210,0
|
|
20230704,165000,3903919000,3210,3210,3210,3210,0
|
|
20230704,164900,3903919000,3210,3210,3210,3210,0
|
|
20230704,164800,3903919000,3210,3210,3210,3210,0
|
|
20230704,164700,3903919000,3210,3210,3210,3210,0
|
|
20230704,164600,3903919000,3210,3210,3210,3210,0
|
|
20230704,164500,3903919000,3210,3210,3210,3210,0
|
|
20230704,164400,3903919000,3210,3210,3210,3210,27587
|
|
20230704,164300,3903919000,3210,3210,3210,3210,0
|
|
20230704,164200,3903919000,3210,3210,3210,3210,0
|
|
20230704,164100,3903919000,3210,3210,3210,3210,0
|
|
20230704,164000,3903919000,3210,3210,3210,3210,0
|
|
20230704,163900,3903919000,3210,3210,3210,3210,0
|
|
20230704,163800,3903919000,3210,3210,3210,3210,0
|
|
20230704,163700,3903919000,3210,3210,3210,3210,0
|
|
20230704,163600,3903919000,3210,3210,3210,3210,0
|
|
20230704,163500,3903919000,3210,3210,3210,3210,0
|
|
20230704,163400,3903919000,3210,3210,3210,3210,0
|
|
20230704,163300,3903919000,3210,3210,3210,3210,0
|
|
20230704,163200,3903919000,3210,3210,3210,3210,0
|
|
20230704,163100,3903919000,3210,3210,3210,3210,0
|
|
20230704,163000,3903919000,3210,3210,3210,3210,0
|
|
20230704,162900,3903919000,3210,3210,3210,3210,0
|
|
20230704,162800,3903919000,3210,3210,3210,3210,0
|
|
20230704,162700,3903919000,3210,3210,3210,3210,0
|
|
20230704,162600,3903919000,3210,3210,3210,3210,0
|
|
20230704,162500,3903919000,3210,3210,3210,3210,0
|
|
20230704,162400,3903919000,3210,3210,3210,3210,0
|
|
20230704,162300,3903919000,3210,3210,3210,3210,0
|
|
20230704,162200,3903919000,3210,3210,3210,3210,0
|
|
20230704,162100,3903919000,3210,3210,3210,3210,0
|
|
20230704,162000,3903919000,3210,3210,3210,3210,0
|
|
20230704,161900,3903919000,3210,3210,3210,3210,0
|
|
20230704,161800,3903919000,3210,3210,3210,3210,0
|
|
20230704,161700,3903919000,3210,3210,3210,3210,0
|
|
20230704,161600,3903919000,3210,3210,3210,3210,0
|
|
20230704,161500,3903919000,3210,3210,3210,3210,0
|
|
20230704,161400,3903919000,3210,3210,3210,3210,27587
|
|
20230704,161300,3903919000,3210,3210,3210,3210,0
|
|
20230704,161200,3903919000,3210,3210,3210,3210,0
|
|
20230704,161100,3903919000,3210,3210,3210,3210,0
|
|
20230704,161000,3903919000,3210,3210,3210,3210,0
|
|
20230704,160900,3903919000,3210,3210,3210,3210,0
|
|
20230704,160800,3903919000,3210,3210,3210,3210,0
|
|
20230704,160700,3903919000,3210,3210,3210,3210,0
|
|
20230704,160600,3903919000,3210,3210,3210,3210,0
|
|
20230704,160500,3903919000,3210,3210,3210,3210,0
|
|
20230704,160400,3903919000,3210,3210,3210,3210,0
|
|
20230704,160300,3903919000,3210,3210,3210,3210,0
|
|
20230704,160200,3903919000,3210,3210,3210,3210,0
|
|
20230704,160100,3903919000,3210,3210,3210,3210,0
|
|
20230704,160000,3903919000,3210,3210,3210,3210,0
|
|
20230704,155900,3903919000,3210,3210,3210,3210,0
|
|
20230704,155800,3903919000,3210,3210,3210,3210,0
|
|
20230704,155700,3903919000,3210,3210,3210,3210,0
|
|
20230704,155600,3903919000,3210,3210,3210,3210,0
|
|
20230704,155500,3903919000,3210,3210,3210,3210,0
|
|
20230704,155400,3903919000,3210,3210,3210,3210,0
|
|
20230704,155300,3903919000,3210,3210,3210,3210,0
|
|
20230704,155200,3903919000,3210,3210,3210,3210,0
|
|
20230704,155100,3903919000,3210,3210,3210,3210,0
|
|
20230704,155000,3903919000,3210,3210,3210,3210,0
|
|
20230704,154900,3903919000,3210,3210,3210,3210,0
|
|
20230704,154800,3903919000,3210,3210,3210,3210,0
|
|
20230704,154700,3903919000,3210,3210,3210,3210,0
|
|
20230704,154600,3903919000,3210,3210,3210,3210,0
|
|
20230704,154500,3903919000,3210,3210,3210,3210,0
|
|
20230704,154400,3903919000,3210,3210,3210,3210,27587
|
|
20230704,154300,3903919000,3210,3210,3210,3210,0
|
|
20230704,154200,3903919000,3210,3210,3210,3210,0
|
|
20230704,154100,3903919000,3210,3210,3210,3210,0
|
|
20230704,154000,3903919000,3210,3210,3210,3210,0
|
|
20230704,153900,3903919000,3210,3210,3210,3210,0
|
|
20230704,153800,3903919000,3210,3210,3210,3210,0
|
|
20230704,153700,3903919000,3210,3210,3210,3210,0
|
|
20230704,153600,3903919000,3210,3210,3210,3210,0
|
|
20230704,153500,3903919000,3210,3210,3210,3210,0
|
|
20230704,153400,3903919000,3210,3210,3210,3210,0
|
|
20230704,153300,3903919000,3210,3210,3210,3210,0
|
|
20230704,153200,3903919000,3210,3210,3210,3210,0
|
|
20230704,153100,3903919000,3210,3210,3210,3210,0
|
|
20230704,153000,3903919000,3210,3210,3210,3210,27587
|
|
20230704,152900,3815364730,3225,3225,3225,3225,0
|
|
20230704,152800,3815364730,3225,3225,3225,3225,0
|
|
20230704,152700,3815364730,3225,3225,3225,3225,0
|
|
20230704,152600,3815364730,3225,3225,3225,3225,0
|
|
20230704,152500,3815364730,3225,3225,3225,3225,0
|
|
20230704,152400,3815364730,3225,3225,3225,3225,0
|
|
20230704,152300,3815364730,3225,3225,3225,3225,0
|
|
20230704,152200,3815364730,3225,3225,3225,3225,0
|
|
20230704,152100,3815364730,3225,3225,3225,3225,0
|
|
20230704,152000,3815364730,3225,3225,3225,3225,0
|
|
20230704,151900,3815364730,3225,3215,3225,3210,3977
|
|
20230704,151800,3802568925,3215,3210,3215,3205,27065
|
|
20230704,151700,3715775050,3210,3205,3210,3205,4054
|
|
20230704,151600,3702781435,3205,3205,3210,3205,3617
|
|
20230704,151500,3691183095,3205,3205,3205,3200,14220
|
|
20230704,151400,3645608425,3205,3205,3205,3205,3177
|
|
20230704,151300,3635426140,3205,3200,3210,3200,4255
|
|
20230704,151200,3621795230,3200,3205,3205,3200,4731
|
|
20230704,151100,3606633275,3205,3205,3205,3205,5023
|
|
20230704,151000,3590534560,3205,3205,3210,3205,6693
|
|
20230704,150900,3569067380,3205,3205,3210,3200,16655
|
|
20230704,150800,3515722440,3205,3205,3210,3205,4458
|
|
20230704,150700,3501433490,3210,3210,3210,3205,6803
|
|
20230704,150600,3479603375,3210,3205,3210,3205,3846
|
|
20230704,150500,3467260075,3205,3205,3210,3205,6058
|
|
20230704,150400,3447834610,3205,3205,3210,3205,1110
|
|
20230704,150300,3444277010,3205,3210,3210,3205,4869
|
|
20230704,150200,3428667840,3215,3210,3215,3205,2283
|
|
20230704,150100,3421337325,3210,3210,3210,3205,21918
|
|
20230704,150000,3351038765,3210,3215,3215,3210,3395
|
|
20230704,145900,3340140560,3210,3210,3215,3210,3506
|
|
20230704,145800,3328884245,3210,3210,3215,3210,2934
|
|
20230704,145700,3319463505,3210,3210,3215,3210,3035
|
|
20230704,145600,3309719715,3210,3210,3215,3210,7536
|
|
20230704,145500,3285497445,3210,3210,3210,3210,4507
|
|
20230704,145400,3271029975,3210,3210,3210,3205,2198
|
|
20230704,145300,3263977000,3210,3210,3215,3205,3010
|
|
20230704,145200,3254315970,3210,3210,3215,3210,2323
|
|
20230704,145100,3246857915,3210,3210,3215,3210,3259
|
|
20230704,145000,3236396375,3215,3210,3215,3210,2615
|
|
20230704,144900,3227998000,3210,3210,3215,3210,3360
|
|
20230704,144800,3217212085,3215,3215,3225,3210,1820
|
|
20230704,144700,3211361435,3215,3205,3215,3205,4339
|
|
20230704,144600,3197417420,3205,3225,3230,3205,80724
|
|
20230704,144500,2938116665,3225,3220,3225,3220,3508
|
|
20230704,144400,2926820885,3220,3220,3225,3220,1465
|
|
20230704,144300,2922103535,3220,3220,3225,3220,3760
|
|
20230704,144200,2909994085,3220,3230,3230,3220,30942
|
|
20230704,144100,2810309425,3230,3230,3230,3225,4907
|
|
20230704,144000,2794466980,3230,3230,3230,3230,3599
|
|
20230704,143900,2782842210,3230,3230,3230,3230,4943
|
|
20230704,143800,2766876320,3230,3230,3235,3230,1303
|
|
20230704,143700,2762667550,3230,3230,3235,3230,3097
|
|
20230704,143600,2752662740,3230,3225,3230,3225,3853
|
|
20230704,143500,2740227830,3225,3220,3225,3220,4363
|
|
20230704,143400,2726164820,3230,3220,3230,3220,5852
|
|
20230704,143300,2707303705,3220,3220,3225,3220,2003
|
|
20230704,143200,2700853920,3225,3220,3225,3220,3861
|
|
20230704,143100,2688413895,3220,3225,3225,3220,4539
|
|
20230704,143000,2673777170,3230,3230,3230,3225,2359
|
|
20230704,142900,2666166795,3225,3230,3230,3225,1060
|
|
20230704,142800,2662748285,3225,3230,3230,3225,1869
|
|
20230704,142700,2656711680,3230,3230,3230,3230,3355
|
|
20230704,142600,2645875030,3225,3225,3230,3225,5239
|
|
20230704,142500,2628979205,3230,3225,3230,3225,652
|
|
20230704,142400,2626876380,3230,3230,3230,3225,2779
|
|
20230704,142300,2617909410,3230,3225,3230,3225,1140
|
|
20230704,142200,2614232610,3225,3230,3230,3225,1095
|
|
20230704,142100,2610696920,3230,3230,3230,3230,2308
|
|
20230704,142000,2603242080,3230,3235,3235,3225,2063
|
|
20230704,141900,2596578410,3230,3230,3235,3230,1078
|
|
20230704,141800,2593095430,3230,3230,3230,3225,3764
|
|
20230704,141700,2580945725,3235,3225,3235,3225,689
|
|
20230704,141600,2578720200,3225,3230,3230,3225,1874
|
|
20230704,141500,2572676395,3225,3225,3230,3225,2058
|
|
20230704,141400,2566034345,3225,3225,3225,3225,2579
|
|
20230704,141300,2557717070,3225,3225,3230,3220,3759
|
|
20230704,141200,2545599145,3220,3225,3225,3220,260
|
|
20230704,141100,2544760800,3225,3225,3225,3225,1450
|
|
20230704,141000,2540084550,3220,3225,3225,3220,1693
|
|
20230704,140900,2534629750,3225,3225,3225,3225,561
|
|
20230704,140800,2532820525,3220,3225,3225,3220,3537
|
|
20230704,140700,2521423835,3225,3225,3230,3225,2260
|
|
20230704,140600,2514133825,3225,3225,3225,3225,2021
|
|
20230704,140500,2507616100,3225,3220,3225,3220,2434
|
|
20230704,140400,2499776515,3225,3225,3225,3225,2981
|
|
20230704,140300,2490162790,3220,3225,3225,3220,366
|
|
20230704,140200,2488983770,3225,3225,3225,3220,4678
|
|
20230704,140100,2473912510,3220,3220,3225,3220,1642
|
|
20230704,140000,2468623820,3225,3220,3225,3220,1415
|
|
20230704,135900,2464060545,3220,3225,3225,3220,1182
|
|
20230704,135800,2460254410,3225,3230,3230,3225,2605
|
|
20230704,135700,2451853035,3230,3225,3230,3225,1155
|
|
20230704,135600,2448127655,3225,3225,3230,3225,3070
|
|
20230704,135500,2438226895,3225,3230,3235,3225,1676
|
|
20230704,135400,2432814055,3230,3225,3230,3225,3291
|
|
20230704,135300,2422200020,3225,3230,3230,3225,1157
|
|
20230704,135200,2418462945,3225,3225,3225,3225,1882
|
|
20230704,135100,2412393495,3225,3225,3225,3225,3264
|
|
20230704,135000,2401867095,3225,3230,3230,3225,1479
|
|
20230704,134900,2397095915,3225,3225,3225,3225,5574
|
|
20230704,134800,2379119765,3225,3225,3225,3225,51
|
|
20230704,134700,2378955290,3225,3230,3230,3225,2715
|
|
20230704,134600,2370195895,3230,3230,3230,3225,119
|
|
20230704,134500,2369811650,3230,3225,3230,3225,4856
|
|
20230704,134400,2354149360,3230,3225,3230,3225,1355
|
|
20230704,134300,2349778460,3225,3230,3230,3225,11837
|
|
20230704,134200,2311588910,3230,3235,3235,3230,3055
|
|
20230704,134100,2301712660,3230,3230,3230,3230,1863
|
|
20230704,134000,2295695170,3235,3230,3235,3230,29
|
|
20230704,133900,2295601475,3230,3230,3235,3230,1282
|
|
20230704,133800,2291460080,3230,3235,3235,3230,114
|
|
20230704,133700,2291091410,3230,3230,3235,3230,382
|
|
20230704,133600,2289857500,3230,3230,3235,3230,900
|
|
20230704,133500,2286949000,3225,3230,3230,3225,807
|
|
20230704,133400,2284342515,3230,3235,3235,3230,57
|
|
20230704,133300,2284158255,3235,3230,3235,3230,336
|
|
20230704,133200,2283072955,3235,3225,3235,3225,305
|
|
20230704,133100,2282087730,3225,3235,3235,3225,1069
|
|
20230704,133000,2278636475,3230,3235,3235,3230,2904
|
|
20230704,132900,2269254855,3230,3235,3235,3230,329
|
|
20230704,132800,2268192160,3230,3230,3230,3230,1056
|
|
20230704,132700,2264781280,3230,3235,3235,3230,136
|
|
20230704,132600,2264341940,3230,3230,3235,3230,179
|
|
20230704,132500,2263763745,3230,3230,3230,3230,49
|
|
20230704,132400,2263605475,3235,3230,3235,3230,1099
|
|
20230704,132300,2260055330,3235,3230,3235,3230,180
|
|
20230704,132200,2259473155,3235,3230,3235,3230,1162
|
|
20230704,132100,2255719870,3230,3230,3230,3230,243
|
|
20230704,132000,2254934980,3230,3235,3235,3230,1242
|
|
20230704,131900,2250922110,3235,3230,3235,3230,491
|
|
20230704,131800,2249333895,3235,3235,3235,3230,338
|
|
20230704,131700,2248240725,3240,3245,3245,3230,1207
|
|
20230704,131600,2244339045,3240,3230,3240,3230,898
|
|
20230704,131500,2241438255,3230,3230,3230,3230,1301
|
|
20230704,131400,2237236025,3230,3225,3230,3225,4263
|
|
20230704,131300,2223466660,3230,3230,3230,3225,11935
|
|
20230704,131200,2184921610,3230,3235,3240,3230,6075
|
|
20230704,131100,2165296270,3240,3240,3240,3240,73
|
|
20230704,131000,2165059750,3245,3235,3245,3230,2905
|
|
20230704,130900,2155652155,3235,3235,3235,3230,1073
|
|
20230704,130800,2152186000,3235,3235,3235,3235,95
|
|
20230704,130700,2151878675,3235,3235,3240,3235,2483
|
|
20230704,130600,2143846090,3235,3235,3235,3235,1116
|
|
20230704,130500,2140235830,3240,3235,3240,3235,33
|
|
20230704,130400,2140129035,3235,3230,3235,3230,398
|
|
20230704,130300,2138841625,3230,3235,3235,3230,141
|
|
20230704,130200,2138385790,3235,3240,3240,3235,1456
|
|
20230704,130100,2133671355,3235,3235,3235,3230,2192
|
|
20230704,130000,2126580355,3230,3235,3235,3230,537
|
|
20230704,125900,2124845785,3235,3225,3235,3225,1214
|
|
20230704,125800,2120929285,3230,3235,3235,3225,19
|
|
20230704,125700,2120867915,3230,3230,3230,3225,3330
|
|
20230704,125600,2110127715,3230,3230,3230,3230,713
|
|
20230704,125500,2107824725,3230,3230,3235,3230,1556
|
|
20230704,125400,2102798820,3235,3235,3235,3235,951
|
|
20230704,125300,2099722335,3235,3230,3235,3230,286
|
|
20230704,125200,2098797245,3230,3230,3230,3230,592
|
|
20230704,125100,2096885085,3230,3235,3235,3230,1604
|
|
20230704,125000,2091702115,3235,3230,3235,3230,1025
|
|
20230704,124900,2088391360,3230,3230,3230,3225,1073
|
|
20230704,124800,2084925695,3225,3230,3230,3225,432
|
|
20230704,124700,2083531970,3230,3230,3230,3230,99
|
|
20230704,124600,2083212200,3230,3230,3230,3230,1614
|
|
20230704,124500,2077998980,3230,3230,3230,3230,469
|
|
20230704,124400,2076484110,3230,3230,3230,3225,2610
|
|
20230704,124300,2068058935,3225,3225,3230,3225,181
|
|
20230704,124200,2067475175,3230,3225,3230,3225,1606
|
|
20230704,124100,2062294820,3225,3230,3230,3225,385
|
|
20230704,124000,2061052595,3230,3225,3230,3225,1113
|
|
20230704,123900,2057457655,3230,3230,3230,3225,85
|
|
20230704,123800,2057183485,3230,3230,3230,3225,251
|
|
20230704,123700,2056373625,3230,3230,3230,3225,4056
|
|
20230704,123600,2043272985,3230,3230,3230,3230,175
|
|
20230704,123500,2042707735,3230,3235,3235,3230,634
|
|
20230704,123400,2040658365,3230,3230,3230,3230,25
|
|
20230704,123300,2040577615,3235,3230,3235,3230,2204
|
|
20230704,123200,2033453545,3230,3230,3230,3230,587
|
|
20230704,123100,2031557535,3230,3230,3230,3230,127
|
|
20230704,123000,2031147325,3230,3230,3235,3230,5885
|
|
20230704,122900,2012134715,3230,3235,3235,3230,39
|
|
20230704,122800,2012008675,3235,3235,3235,3230,529
|
|
20230704,122700,2010297480,3235,3230,3235,3230,26
|
|
20230704,122600,2010213495,3230,3230,3230,3230,1100
|
|
20230704,122500,2006660495,3230,3230,3235,3230,314
|
|
20230704,122400,2005646270,3230,3230,3230,3230,24
|
|
20230704,122300,2005568750,3230,3230,3230,3230,741
|
|
20230704,122200,2003175320,3230,3235,3235,3230,1272
|
|
20230704,122100,1999066270,3235,3235,3235,3235,125
|
|
20230704,122000,1998661895,3240,3235,3240,3235,306
|
|
20230704,121900,1997671930,3235,3235,3235,3235,1202
|
|
20230704,121800,1993783460,3235,3235,3235,3235,376
|
|
20230704,121700,1992567100,3235,3230,3235,3230,6207
|
|
20230704,121600,1972515990,3230,3230,3230,3230,25
|
|
20230704,121500,1972435240,3230,3235,3235,3230,296
|
|
20230704,121400,1971478540,3235,3230,3235,3230,204
|
|
20230704,121300,1970819350,3230,3230,3235,3230,55
|
|
20230704,121200,1970641460,3230,3230,3230,3230,426
|
|
20230704,121100,1969265480,3230,3235,3235,3230,2654
|
|
20230704,121000,1960692745,3235,3235,3235,3235,8
|
|
20230704,120900,1960666865,3230,3235,3235,3230,2805
|
|
20230704,120800,1951598970,3235,3230,3235,3230,1194
|
|
20230704,120700,1947742250,3230,3230,3230,3230,660
|
|
20230704,120600,1945610450,3230,3230,3230,3230,174
|
|
20230704,120500,1945048430,3235,3230,3235,3230,85
|
|
20230704,120400,1944773580,3235,3235,3235,3230,1173
|
|
20230704,120300,1940984045,3230,3235,3235,3230,106
|
|
20230704,120200,1940641310,3230,3235,3235,3230,143
|
|
20230704,120100,1940178825,3230,3225,3235,3225,2786
|
|
20230704,120000,1931190175,3230,3230,3230,3225,265
|
|
20230704,115900,1930334345,3230,3230,3235,3230,4760
|
|
20230704,115800,1914959445,3230,3235,3235,3230,74
|
|
20230704,115700,1914720180,3235,3235,3235,3230,59
|
|
20230704,115600,1914529435,3230,3240,3240,3230,21814
|
|
20230704,115500,1844047370,3240,3245,3245,3240,175
|
|
20230704,115400,1843480360,3240,3240,3240,3240,1
|
|
20230704,115300,1843477120,3235,3235,3235,3235,2952
|
|
20230704,115200,1833927400,3235,3235,3235,3230,1412
|
|
20230704,115100,1829359705,3235,3235,3235,3230,2312
|
|
20230704,115000,1821880505,3235,3230,3235,3230,2498
|
|
20230704,114900,1813808850,3230,3235,3235,3230,2486
|
|
20230704,114800,1805778020,3230,3240,3240,3230,15722
|
|
20230704,114700,1754897085,3240,3240,3240,3240,249
|
|
20230704,114600,1754090325,3240,3245,3245,3240,1904
|
|
20230704,114500,1747921070,3245,3245,3245,3240,2613
|
|
20230704,114400,1739442010,3245,3240,3245,3240,3205
|
|
20230704,114300,1729044435,3235,3240,3240,3235,10436
|
|
20230704,114200,1695231920,3245,3250,3250,3245,6966
|
|
20230704,114100,1672617725,3250,3250,3250,3250,726
|
|
20230704,114000,1670258225,3250,3250,3255,3250,85
|
|
20230704,113900,1669981725,3250,3250,3250,3250,5841
|
|
20230704,113800,1650998475,3250,3255,3255,3250,744
|
|
20230704,113700,1648576880,3255,3255,3255,3255,226
|
|
20230704,113600,1647841250,3255,3260,3260,3255,35
|
|
20230704,113500,1647727275,3255,3255,3255,3255,1269
|
|
20230704,113400,1643596680,3255,3250,3255,3250,234
|
|
20230704,113300,1642835310,3250,3255,3255,3250,4614
|
|
20230704,113200,1627818825,3255,3255,3255,3255,75
|
|
20230704,113100,1627574700,3255,3260,3260,3255,2283
|
|
20230704,113000,1620143415,3255,3255,3265,3255,5027
|
|
20230704,112900,1603736915,3255,3255,3255,3255,173
|
|
20230704,112800,1603173800,3255,3255,3255,3255,1026
|
|
20230704,112700,1599834170,3255,3255,3260,3255,963
|
|
20230704,112600,1596698605,3260,3255,3260,3255,275
|
|
20230704,112500,1595802980,3260,3255,3260,3255,299
|
|
20230704,112400,1594829730,3255,3255,3260,3255,1789
|
|
20230704,112300,1589002715,3255,3255,3255,3255,334
|
|
20230704,112200,1587915545,3255,3255,3260,3255,54
|
|
20230704,112100,1587739680,3255,3250,3255,3250,2171
|
|
20230704,112000,1580681560,3250,3250,3250,3250,25
|
|
20230704,111900,1580600310,3250,3250,3250,3250,25
|
|
20230704,111800,1580519060,3250,3250,3250,3250,173
|
|
20230704,111700,1579956810,3255,3250,3255,3250,1029
|
|
20230704,111600,1576612545,3255,3250,3255,3250,45
|
|
20230704,111500,1576466190,3255,3255,3255,3250,68
|
|
20230704,111400,1576244975,3255,3250,3255,3250,143
|
|
20230704,111300,1575780010,3250,3255,3255,3250,1318
|
|
20230704,111200,1571494920,3255,3250,3260,3250,7967
|
|
20230704,111100,1545529555,3255,3250,3255,3250,228
|
|
20230704,111000,1544787540,3255,3250,3255,3250,1425
|
|
20230704,110900,1540154285,3250,3255,3255,3250,394
|
|
20230704,110800,1538872935,3255,3245,3255,3245,1489
|
|
20230704,110700,1534037795,3245,3245,3250,3245,2349
|
|
20230704,110600,1526414640,3245,3245,3245,3245,9425
|
|
20230704,110500,1495830515,3245,3245,3245,3245,496
|
|
20230704,110400,1494220995,3245,3245,3245,3245,25
|
|
20230704,110300,1494139870,3245,3245,3250,3245,165
|
|
20230704,110200,1493604350,3245,3250,3250,3245,7111
|
|
20230704,110100,1470512260,3250,3245,3250,3245,228
|
|
20230704,110000,1469771380,3245,3245,3245,3245,175
|
|
20230704,105900,1469203505,3245,3250,3250,3245,207
|
|
20230704,105800,1468531640,3245,3245,3250,3245,2843
|
|
20230704,105700,1459293460,3250,3250,3250,3245,2242
|
|
20230704,105600,1452007085,3255,3255,3255,3250,3177
|
|
20230704,105500,1441679190,3255,3255,3260,3255,699
|
|
20230704,105400,1439401680,3255,3250,3260,3250,253
|
|
20230704,105300,1438577605,3260,3250,3260,3250,879
|
|
20230704,105200,1435720500,3250,3250,3250,3245,828
|
|
20230704,105100,1433031620,3250,3245,3250,3245,230
|
|
20230704,105000,1432284990,3245,3245,3245,3245,5824
|
|
20230704,104900,1413386110,3245,3245,3250,3245,4067
|
|
20230704,104800,1400178330,3250,3245,3250,3245,2376
|
|
20230704,104700,1392465750,3245,3250,3250,3245,1395
|
|
20230704,104600,1387932370,3250,3245,3250,3245,1020
|
|
20230704,104500,1384617495,3250,3245,3250,3245,39
|
|
20230704,104400,1384490890,3245,3250,3250,3245,435
|
|
20230704,104300,1383079265,3245,3245,3245,3245,1086
|
|
20230704,104200,1379555195,3245,3250,3250,3245,10521
|
|
20230704,104100,1345408075,3245,3250,3250,3245,2989
|
|
20230704,104000,1335701645,3250,3250,3250,3245,646
|
|
20230704,103900,1333602275,3245,3245,3250,3245,654
|
|
20230704,103800,1331476900,3245,3245,3245,3245,1026
|
|
20230704,103700,1328147530,3245,3240,3250,3240,5502
|
|
20230704,103600,1310295910,3240,3240,3240,3235,2388
|
|
20230704,103500,1302558910,3235,3235,3235,3235,312
|
|
20230704,103400,1301549590,3235,3240,3240,3235,2526
|
|
20230704,103300,1293377970,3240,3240,3240,3240,1217
|
|
20230704,103200,1289434890,3240,3245,3245,3240,5439
|
|
20230704,103100,1271804435,3245,3245,3245,3245,1247
|
|
20230704,103000,1267757920,3245,3245,3250,3240,5111
|
|
20230704,102900,1251190830,3245,3245,3245,3245,1887
|
|
20230704,102800,1245067515,3240,3245,3245,3240,3847
|
|
20230704,102700,1232596300,3240,3245,3245,3240,684
|
|
20230704,102600,1230378410,3240,3245,3245,3240,172
|
|
20230704,102500,1229820680,3240,3245,3245,3240,1694
|
|
20230704,102400,1224331960,3245,3245,3245,3240,384
|
|
20230704,102300,1223086005,3245,3240,3245,3240,1476
|
|
20230704,102200,1218303605,3240,3245,3245,3240,2082
|
|
20230704,102100,1211557900,3240,3245,3245,3240,2659
|
|
20230704,102000,1202934565,3245,3240,3245,3240,1168
|
|
20230704,101900,1199149195,3240,3245,3245,3240,476
|
|
20230704,101800,1197605950,3245,3240,3245,3240,79
|
|
20230704,101700,1197349715,3240,3240,3240,3240,25
|
|
20230704,101600,1197268715,3240,3245,3245,3240,6059
|
|
20230704,101500,1177607380,3245,3245,3245,3240,1064
|
|
20230704,101400,1174159825,3245,3240,3245,3235,6752
|
|
20230704,101300,1152252805,3240,3230,3240,3230,1637
|
|
20230704,101200,1146964365,3230,3235,3240,3230,1903
|
|
20230704,101100,1140807410,3235,3235,3235,3235,85
|
|
20230704,101000,1140532435,3235,3235,3235,3235,225
|
|
20230704,100900,1139804560,3235,3230,3235,3230,1090
|
|
20230704,100800,1136283360,3230,3230,3230,3230,2480
|
|
20230704,100700,1128272960,3230,3230,3230,3225,266
|
|
20230704,100600,1127414665,3225,3230,3230,3225,738
|
|
20230704,100500,1125032300,3230,3235,3235,3225,12565
|
|
20230704,100400,1084460820,3235,3230,3235,3230,394
|
|
20230704,100300,1083186630,3230,3230,3230,3230,774
|
|
20230704,100200,1080686610,3230,3230,3230,3230,1408
|
|
20230704,100100,1076138770,3230,3225,3230,3225,1693
|
|
20230704,100000,1070677910,3225,3225,3225,3220,2845
|
|
20230704,095900,1061513980,3225,3220,3225,3220,7875
|
|
20230704,095800,1036156170,3220,3230,3230,3220,32543
|
|
20230704,095700,931083140,3230,3235,3235,3230,306
|
|
20230704,095600,930094000,3235,3235,3235,3235,4795
|
|
20230704,095500,914582175,3235,3240,3240,3235,5248
|
|
20230704,095400,897603780,3240,3235,3240,3235,1983
|
|
20230704,095300,891183435,3235,3235,3235,3235,5763
|
|
20230704,095200,872540130,3235,3235,3240,3235,6173
|
|
20230704,095100,852568450,3235,3235,3240,3235,101
|
|
20230704,095000,852241435,3240,3240,3240,3235,565
|
|
20230704,094900,850410840,3240,3235,3240,3235,1747
|
|
20230704,094800,844754355,3235,3235,3240,3235,28145
|
|
20230704,094700,753649590,3235,3240,3240,3235,131
|
|
20230704,094600,753225335,3240,3240,3240,3235,796
|
|
20230704,094500,750646420,3235,3235,3240,3235,906
|
|
20230704,094400,747714740,3235,3235,3240,3230,1974
|
|
20230704,094300,741327895,3235,3235,3235,3230,1611
|
|
20230704,094200,736116430,3235,3235,3235,3235,9586
|
|
20230704,094100,705105720,3235,3235,3250,3235,2285
|
|
20230704,094000,697710315,3235,3255,3255,3230,65391
|
|
20230704,093900,485646910,3255,3255,3260,3255,1424
|
|
20230704,093800,481011785,3255,3250,3255,3250,9239
|
|
20230704,093700,450954030,3255,3255,3255,3250,1794
|
|
20230704,093600,445121925,3260,3255,3260,3250,1672
|
|
20230704,093500,439686095,3255,3255,3260,3255,2150
|
|
20230704,093400,432687815,3260,3255,3260,3255,4338
|
|
20230704,093300,418548630,3260,3260,3260,3260,293
|
|
20230704,093200,417593450,3255,3260,3260,3255,492
|
|
20230704,093100,415990645,3255,3260,3260,3255,191
|
|
20230704,093000,415368815,3250,3255,3255,3250,2183
|
|
20230704,092900,408266675,3255,3255,3260,3255,653
|
|
20230704,092800,406141155,3255,3255,3260,3255,2401
|
|
20230704,092700,398325895,3260,3265,3265,3260,370
|
|
20230704,092600,397119660,3265,3265,3265,3265,121
|
|
20230704,092500,396724595,3265,3265,3265,3260,1463
|
|
20230704,092400,391950150,3265,3245,3265,3245,3856
|
|
20230704,092300,379418210,3245,3255,3255,3245,1367
|
|
20230704,092200,374977085,3255,3255,3255,3250,261
|
|
20230704,092100,374127630,3250,3265,3265,3250,11975
|
|
20230704,092000,335188425,3265,3265,3265,3250,16341
|
|
20230704,091900,282009035,3265,3265,3265,3260,1176
|
|
20230704,091800,278170445,3270,3270,3270,3265,1130
|
|
20230704,091700,274477845,3270,3270,3270,3270,773
|
|
20230704,091600,271950135,3275,3275,3275,3270,16554
|
|
20230704,091500,217811545,3275,3275,3275,3270,694
|
|
20230704,091400,215541605,3270,3275,3275,3270,6902
|
|
20230704,091300,192953065,3275,3275,3275,3270,3220
|
|
20230704,091200,182422930,3275,3285,3285,3275,2712
|
|
20230704,091100,173535860,3285,3280,3285,3275,6642
|
|
20230704,091000,151754670,3280,3275,3280,3275,322
|
|
20230704,090900,150700010,3275,3275,3275,3275,1151
|
|
20230704,090800,146930485,3275,3275,3275,3275,2333
|
|
20230704,090700,139289910,3275,3270,3275,3270,4097
|
|
20230704,090600,125892635,3275,3275,3275,3270,1774
|
|
20230704,090500,120085565,3270,3270,3275,3270,2834
|
|
20230704,090400,110806450,3270,3270,3270,3270,2002
|
|
20230704,090300,104259910,3260,3255,3260,3250,2255
|
|
20230704,090200,96922380,3255,3260,3260,3250,18263
|
|
20230704,090100,37459565,3260,3280,3280,3260,4633
|
|
20230704,090000,22333595,3280,3290,3290,3275,6794
|