653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,195000,5769651855,3045,3045,3045,3045,72982
|
|
20230718,194900,5769651855,3045,3045,3045,3045,0
|
|
20230718,194800,5769651855,3045,3045,3045,3045,0
|
|
20230718,194700,5769651855,3045,3045,3045,3045,0
|
|
20230718,194600,5769651855,3045,3045,3045,3045,0
|
|
20230718,194500,5769651855,3045,3045,3045,3045,0
|
|
20230718,194400,5769651855,3045,3045,3045,3045,0
|
|
20230718,194300,5769651855,3045,3045,3045,3045,0
|
|
20230718,194200,5769651855,3045,3045,3045,3045,0
|
|
20230718,194100,5769651855,3045,3045,3045,3045,0
|
|
20230718,194000,5769651855,3045,3045,3045,3045,0
|
|
20230718,193900,5769651855,3045,3045,3045,3045,0
|
|
20230718,193800,5769651855,3045,3045,3045,3045,0
|
|
20230718,193700,5769651855,3045,3045,3045,3045,0
|
|
20230718,193600,5769651855,3045,3045,3045,3045,0
|
|
20230718,193500,5769651855,3045,3045,3045,3045,0
|
|
20230718,193400,5769651855,3045,3045,3045,3045,0
|
|
20230718,193300,5769651855,3045,3045,3045,3045,0
|
|
20230718,193200,5769651855,3045,3045,3045,3045,0
|
|
20230718,193100,5769651855,3045,3045,3045,3045,0
|
|
20230718,193000,5769651855,3045,3045,3045,3045,0
|
|
20230718,192900,5769651855,3045,3045,3045,3045,0
|
|
20230718,192800,5769651855,3045,3045,3045,3045,0
|
|
20230718,192700,5769651855,3045,3045,3045,3045,0
|
|
20230718,192600,5769651855,3045,3045,3045,3045,0
|
|
20230718,192500,5769651855,3045,3045,3045,3045,0
|
|
20230718,192400,5769651855,3045,3045,3045,3045,0
|
|
20230718,192300,5769651855,3045,3045,3045,3045,0
|
|
20230718,192200,5769651855,3045,3045,3045,3045,0
|
|
20230718,192100,5769651855,3045,3045,3045,3045,0
|
|
20230718,192000,5769651855,3045,3045,3045,3045,72982
|
|
20230718,191900,5769651855,3045,3045,3045,3045,0
|
|
20230718,191800,5769651855,3045,3045,3045,3045,0
|
|
20230718,191700,5769651855,3045,3045,3045,3045,0
|
|
20230718,191600,5769651855,3045,3045,3045,3045,0
|
|
20230718,191500,5769651855,3045,3045,3045,3045,0
|
|
20230718,191400,5769651855,3045,3045,3045,3045,0
|
|
20230718,191300,5769651855,3045,3045,3045,3045,0
|
|
20230718,191200,5769651855,3045,3045,3045,3045,0
|
|
20230718,191100,5769651855,3045,3045,3045,3045,0
|
|
20230718,191000,5769651855,3045,3045,3045,3045,0
|
|
20230718,190900,5769651855,3045,3045,3045,3045,0
|
|
20230718,190800,5769651855,3045,3045,3045,3045,0
|
|
20230718,190700,5769651855,3045,3045,3045,3045,0
|
|
20230718,190600,5769651855,3045,3045,3045,3045,0
|
|
20230718,190500,5769651855,3045,3045,3045,3045,0
|
|
20230718,190400,5769651855,3045,3045,3045,3045,0
|
|
20230718,190300,5769651855,3045,3045,3045,3045,0
|
|
20230718,190200,5769651855,3045,3045,3045,3045,0
|
|
20230718,190100,5769651855,3045,3045,3045,3045,0
|
|
20230718,190000,5769651855,3045,3045,3045,3045,0
|
|
20230718,185900,5769651855,3045,3045,3045,3045,0
|
|
20230718,185800,5769651855,3045,3045,3045,3045,0
|
|
20230718,185700,5769651855,3045,3045,3045,3045,0
|
|
20230718,185600,5769651855,3045,3045,3045,3045,0
|
|
20230718,185500,5769651855,3045,3045,3045,3045,0
|
|
20230718,185400,5769651855,3045,3045,3045,3045,0
|
|
20230718,185300,5769651855,3045,3045,3045,3045,0
|
|
20230718,185200,5769651855,3045,3045,3045,3045,0
|
|
20230718,185100,5769651855,3045,3045,3045,3045,0
|
|
20230718,185000,5769651855,3045,3045,3045,3045,72982
|
|
20230718,184900,5769651855,3045,3045,3045,3045,0
|
|
20230718,184800,5769651855,3045,3045,3045,3045,0
|
|
20230718,184700,5769651855,3045,3045,3045,3045,0
|
|
20230718,184600,5769651855,3045,3045,3045,3045,0
|
|
20230718,184500,5769651855,3045,3045,3045,3045,0
|
|
20230718,184400,5769651855,3045,3045,3045,3045,0
|
|
20230718,184300,5769651855,3045,3045,3045,3045,0
|
|
20230718,184200,5769651855,3045,3045,3045,3045,0
|
|
20230718,184100,5769651855,3045,3045,3045,3045,0
|
|
20230718,184000,5769651855,3045,3045,3045,3045,0
|
|
20230718,183900,5769651855,3045,3045,3045,3045,0
|
|
20230718,183800,5769651855,3045,3045,3045,3045,0
|
|
20230718,183700,5769651855,3045,3045,3045,3045,0
|
|
20230718,183600,5769651855,3045,3045,3045,3045,0
|
|
20230718,183500,5769651855,3045,3045,3045,3045,0
|
|
20230718,183400,5769651855,3045,3045,3045,3045,0
|
|
20230718,183300,5769651855,3045,3045,3045,3045,0
|
|
20230718,183200,5769651855,3045,3045,3045,3045,0
|
|
20230718,183100,5769651855,3045,3045,3045,3045,0
|
|
20230718,183000,5769651855,3045,3045,3045,3045,0
|
|
20230718,182900,5769651855,3045,3045,3045,3045,0
|
|
20230718,182800,5769651855,3045,3045,3045,3045,0
|
|
20230718,182700,5769651855,3045,3045,3045,3045,0
|
|
20230718,182600,5769651855,3045,3045,3045,3045,0
|
|
20230718,182500,5769651855,3045,3045,3045,3045,0
|
|
20230718,182400,5769651855,3045,3045,3045,3045,0
|
|
20230718,182300,5769651855,3045,3045,3045,3045,0
|
|
20230718,182200,5769651855,3045,3045,3045,3045,0
|
|
20230718,182100,5769651855,3045,3045,3045,3045,0
|
|
20230718,182000,5769651855,3045,3045,3045,3045,72982
|
|
20230718,181900,5769651855,3045,3045,3045,3045,0
|
|
20230718,181800,5769651855,3045,3045,3045,3045,0
|
|
20230718,181700,5769651855,3045,3045,3045,3045,0
|
|
20230718,181600,5769651855,3045,3045,3045,3045,0
|
|
20230718,181500,5769651855,3045,3045,3045,3045,0
|
|
20230718,181400,5769651855,3045,3045,3045,3045,0
|
|
20230718,181300,5769651855,3045,3045,3045,3045,0
|
|
20230718,181200,5769651855,3045,3045,3045,3045,0
|
|
20230718,181100,5769651855,3045,3045,3045,3045,0
|
|
20230718,181000,5769651855,3045,3045,3045,3045,0
|
|
20230718,180900,5769651855,3045,3045,3045,3045,0
|
|
20230718,180800,5769651855,3045,3045,3045,3045,0
|
|
20230718,180700,5769651855,3045,3045,3045,3045,0
|
|
20230718,180600,5769651855,3045,3045,3045,3045,0
|
|
20230718,180500,5769651855,3045,3045,3045,3045,0
|
|
20230718,180400,5769651855,3045,3045,3045,3045,0
|
|
20230718,180300,5769651855,3045,3045,3045,3045,0
|
|
20230718,180200,5769651855,3045,3045,3045,3045,0
|
|
20230718,180100,5769651855,3045,3045,3045,3045,0
|
|
20230718,180000,5769651855,3045,3045,3045,3045,0
|
|
20230718,175900,5769651855,3045,3045,3045,3045,0
|
|
20230718,175800,5769651855,3045,3045,3045,3045,0
|
|
20230718,175700,5769651855,3045,3045,3045,3045,0
|
|
20230718,175600,5769651855,3045,3045,3045,3045,0
|
|
20230718,175500,5769651855,3045,3045,3045,3045,0
|
|
20230718,175400,5769651855,3045,3045,3045,3045,0
|
|
20230718,175300,5769651855,3045,3045,3045,3045,0
|
|
20230718,175200,5769651855,3045,3045,3045,3045,0
|
|
20230718,175100,5769651855,3045,3045,3045,3045,0
|
|
20230718,175000,5769651855,3045,3045,3045,3045,72982
|
|
20230718,174900,5769651855,3045,3045,3045,3045,0
|
|
20230718,174800,5769651855,3045,3045,3045,3045,0
|
|
20230718,174700,5769651855,3045,3045,3045,3045,0
|
|
20230718,174600,5769651855,3045,3045,3045,3045,0
|
|
20230718,174500,5769651855,3045,3045,3045,3045,0
|
|
20230718,174400,5769651855,3045,3045,3045,3045,0
|
|
20230718,174300,5769651855,3045,3045,3045,3045,0
|
|
20230718,174200,5769651855,3045,3045,3045,3045,0
|
|
20230718,174100,5769651855,3045,3045,3045,3045,0
|
|
20230718,174000,5769651855,3045,3045,3045,3045,0
|
|
20230718,173900,5769651855,3045,3045,3045,3045,0
|
|
20230718,173800,5769651855,3045,3045,3045,3045,0
|
|
20230718,173700,5769651855,3045,3045,3045,3045,0
|
|
20230718,173600,5769651855,3045,3045,3045,3045,0
|
|
20230718,173500,5769651855,3045,3045,3045,3045,0
|
|
20230718,173400,5769651855,3045,3045,3045,3045,0
|
|
20230718,173300,5769651855,3045,3045,3045,3045,0
|
|
20230718,173200,5769651855,3045,3045,3045,3045,0
|
|
20230718,173100,5769651855,3045,3045,3045,3045,0
|
|
20230718,173000,5769651855,3045,3045,3045,3045,0
|
|
20230718,172900,5769651855,3045,3045,3045,3045,0
|
|
20230718,172800,5769651855,3045,3045,3045,3045,0
|
|
20230718,172700,5769651855,3045,3045,3045,3045,0
|
|
20230718,172600,5769651855,3045,3045,3045,3045,0
|
|
20230718,172500,5769651855,3045,3045,3045,3045,0
|
|
20230718,172400,5769651855,3045,3045,3045,3045,0
|
|
20230718,172300,5769651855,3045,3045,3045,3045,0
|
|
20230718,172200,5769651855,3045,3045,3045,3045,0
|
|
20230718,172100,5769651855,3045,3045,3045,3045,0
|
|
20230718,172000,5769651855,3045,3045,3045,3045,72982
|
|
20230718,171900,5769651855,3045,3045,3045,3045,0
|
|
20230718,171800,5769651855,3045,3045,3045,3045,0
|
|
20230718,171700,5769651855,3045,3045,3045,3045,0
|
|
20230718,171600,5769651855,3045,3045,3045,3045,0
|
|
20230718,171500,5769651855,3045,3045,3045,3045,0
|
|
20230718,171400,5769651855,3045,3045,3045,3045,0
|
|
20230718,171300,5769651855,3045,3045,3045,3045,0
|
|
20230718,171200,5769651855,3045,3045,3045,3045,0
|
|
20230718,171100,5769651855,3045,3045,3045,3045,0
|
|
20230718,171000,5769651855,3045,3045,3045,3045,0
|
|
20230718,170900,5769651855,3045,3045,3045,3045,0
|
|
20230718,170800,5769651855,3045,3045,3045,3045,0
|
|
20230718,170700,5769651855,3045,3045,3045,3045,0
|
|
20230718,170600,5769651855,3045,3045,3045,3045,0
|
|
20230718,170500,5769651855,3045,3045,3045,3045,0
|
|
20230718,170400,5769651855,3045,3045,3045,3045,0
|
|
20230718,170300,5769651855,3045,3045,3045,3045,0
|
|
20230718,170200,5769651855,3045,3045,3045,3045,0
|
|
20230718,170100,5769651855,3045,3045,3045,3045,0
|
|
20230718,170000,5769651855,3045,3045,3045,3045,0
|
|
20230718,165900,5769651855,3045,3045,3045,3045,0
|
|
20230718,165800,5769651855,3045,3045,3045,3045,0
|
|
20230718,165700,5769651855,3045,3045,3045,3045,0
|
|
20230718,165600,5769651855,3045,3045,3045,3045,0
|
|
20230718,165500,5769651855,3045,3045,3045,3045,0
|
|
20230718,165400,5769651855,3045,3045,3045,3045,0
|
|
20230718,165300,5769651855,3045,3045,3045,3045,0
|
|
20230718,165200,5769651855,3045,3045,3045,3045,0
|
|
20230718,165100,5769651855,3045,3045,3045,3045,0
|
|
20230718,165000,5769651855,3045,3045,3045,3045,72982
|
|
20230718,164900,5769651855,3045,3045,3045,3045,0
|
|
20230718,164800,5769651855,3045,3045,3045,3045,0
|
|
20230718,164700,5769651855,3045,3045,3045,3045,0
|
|
20230718,164600,5769651855,3045,3045,3045,3045,0
|
|
20230718,164500,5769651855,3045,3045,3045,3045,0
|
|
20230718,164400,5769651855,3045,3045,3045,3045,0
|
|
20230718,164300,5769651855,3045,3045,3045,3045,0
|
|
20230718,164200,5769651855,3045,3045,3045,3045,0
|
|
20230718,164100,5769651855,3045,3045,3045,3045,0
|
|
20230718,164000,5769651855,3045,3045,3045,3045,0
|
|
20230718,163900,5769651855,3045,3045,3045,3045,0
|
|
20230718,163800,5769651855,3045,3045,3045,3045,0
|
|
20230718,163700,5769651855,3045,3045,3045,3045,0
|
|
20230718,163600,5769651855,3045,3045,3045,3045,0
|
|
20230718,163500,5769651855,3045,3045,3045,3045,0
|
|
20230718,163400,5769651855,3045,3045,3045,3045,0
|
|
20230718,163300,5769651855,3045,3045,3045,3045,0
|
|
20230718,163200,5769651855,3045,3045,3045,3045,0
|
|
20230718,163100,5769651855,3045,3045,3045,3045,0
|
|
20230718,163000,5769651855,3045,3045,3045,3045,0
|
|
20230718,162900,5769651855,3045,3045,3045,3045,0
|
|
20230718,162800,5769651855,3045,3045,3045,3045,0
|
|
20230718,162700,5769651855,3045,3045,3045,3045,0
|
|
20230718,162600,5769651855,3045,3045,3045,3045,0
|
|
20230718,162500,5769651855,3045,3045,3045,3045,0
|
|
20230718,162400,5769651855,3045,3045,3045,3045,0
|
|
20230718,162300,5769651855,3045,3045,3045,3045,0
|
|
20230718,162200,5769651855,3045,3045,3045,3045,0
|
|
20230718,162100,5769651855,3045,3045,3045,3045,0
|
|
20230718,162000,5769651855,3045,3045,3045,3045,72982
|
|
20230718,161900,5769651855,3045,3045,3045,3045,0
|
|
20230718,161800,5769651855,3045,3045,3045,3045,0
|
|
20230718,161700,5769651855,3045,3045,3045,3045,0
|
|
20230718,161600,5769651855,3045,3045,3045,3045,0
|
|
20230718,161500,5769651855,3045,3045,3045,3045,0
|
|
20230718,161400,5769651855,3045,3045,3045,3045,0
|
|
20230718,161300,5769651855,3045,3045,3045,3045,0
|
|
20230718,161200,5769651855,3045,3045,3045,3045,0
|
|
20230718,161100,5769651855,3045,3045,3045,3045,0
|
|
20230718,161000,5769651855,3045,3045,3045,3045,0
|
|
20230718,160900,5769651855,3045,3045,3045,3045,0
|
|
20230718,160800,5769651855,3045,3045,3045,3045,0
|
|
20230718,160700,5769651855,3045,3045,3045,3045,0
|
|
20230718,160600,5769651855,3045,3045,3045,3045,0
|
|
20230718,160500,5769651855,3045,3045,3045,3045,0
|
|
20230718,160400,5769651855,3045,3045,3045,3045,0
|
|
20230718,160300,5769651855,3045,3045,3045,3045,0
|
|
20230718,160200,5769651855,3045,3045,3045,3045,0
|
|
20230718,160100,5769651855,3045,3045,3045,3045,0
|
|
20230718,160000,5769651855,3045,3045,3045,3045,0
|
|
20230718,155900,5769651855,3045,3045,3045,3045,0
|
|
20230718,155800,5769651855,3045,3045,3045,3045,0
|
|
20230718,155700,5769651855,3045,3045,3045,3045,0
|
|
20230718,155600,5769651855,3045,3045,3045,3045,0
|
|
20230718,155500,5769651855,3045,3045,3045,3045,0
|
|
20230718,155400,5769651855,3045,3045,3045,3045,0
|
|
20230718,155300,5769651855,3045,3045,3045,3045,0
|
|
20230718,155200,5769651855,3045,3045,3045,3045,0
|
|
20230718,155100,5769651855,3045,3045,3045,3045,0
|
|
20230718,155000,5769651855,3045,3045,3045,3045,72982
|
|
20230718,154900,5769651855,3045,3045,3045,3045,0
|
|
20230718,154800,5769651855,3045,3045,3045,3045,0
|
|
20230718,154700,5769651855,3045,3045,3045,3045,0
|
|
20230718,154600,5769651855,3045,3045,3045,3045,0
|
|
20230718,154500,5769651855,3045,3045,3045,3045,0
|
|
20230718,154400,5769651855,3045,3045,3045,3045,0
|
|
20230718,154300,5769651855,3045,3045,3045,3045,0
|
|
20230718,154200,5769651855,3045,3045,3045,3045,0
|
|
20230718,154100,5769651855,3045,3045,3045,3045,0
|
|
20230718,154000,5769651855,3045,3045,3045,3045,0
|
|
20230718,153900,5769651855,3045,3045,3045,3045,0
|
|
20230718,153800,5769651855,3045,3045,3045,3045,0
|
|
20230718,153700,5769651855,3045,3045,3045,3045,0
|
|
20230718,153600,5769651855,3045,3045,3045,3045,0
|
|
20230718,153500,5769651855,3045,3045,3045,3045,0
|
|
20230718,153400,5769651855,3045,3045,3045,3045,0
|
|
20230718,153300,5769651855,3045,3045,3045,3045,0
|
|
20230718,153200,5769651855,3045,3045,3045,3045,0
|
|
20230718,153100,5769651855,3045,3045,3045,3045,0
|
|
20230718,153000,5769651855,3045,3045,3045,3045,72982
|
|
20230718,152900,5547421665,3000,3000,3000,3000,0
|
|
20230718,152800,5547421665,3000,3000,3000,3000,0
|
|
20230718,152700,5547421665,3000,3000,3000,3000,0
|
|
20230718,152600,5547421665,3000,3000,3000,3000,0
|
|
20230718,152500,5547421665,3000,3000,3000,3000,0
|
|
20230718,152400,5547421665,3000,3000,3000,3000,0
|
|
20230718,152300,5547421665,3000,3000,3000,3000,0
|
|
20230718,152200,5547421665,3000,3000,3000,3000,0
|
|
20230718,152100,5547421665,3000,3000,3000,3000,0
|
|
20230718,152000,5547421665,3000,3000,3000,3000,0
|
|
20230718,151900,5547421665,3000,2995,3000,2990,9251
|
|
20230718,151800,5519671875,2995,2985,2995,2985,4143
|
|
20230718,151700,5507286120,2985,2985,2990,2985,3662
|
|
20230718,151600,5496345195,2990,2985,2990,2985,1751
|
|
20230718,151500,5491112910,2985,2985,2990,2980,17438
|
|
20230718,151400,5439040895,2985,2985,2985,2980,5150
|
|
20230718,151300,5423686960,2980,2980,2985,2975,5421
|
|
20230718,151200,5407536055,2975,2980,2980,2975,9058
|
|
20230718,151100,5380550160,2980,2980,2980,2975,3772
|
|
20230718,151000,5369316225,2980,2975,2980,2975,9642
|
|
20230718,150900,5340589620,2980,2975,2980,2975,4373
|
|
20230718,150800,5327573080,2980,2980,2980,2975,1989
|
|
20230718,150700,5321653320,2975,2980,2980,2975,2624
|
|
20230718,150600,5313842605,2980,2980,2980,2975,8650
|
|
20230718,150500,5288083285,2980,2980,2980,2975,2670
|
|
20230718,150400,5280133905,2980,2980,2980,2975,6008
|
|
20230718,150300,5262248210,2975,2980,2980,2975,3105
|
|
20230718,150200,5253003375,2980,2975,2980,2975,3321
|
|
20230718,150100,5243116875,2980,2975,2980,2975,2665
|
|
20230718,150000,5235181975,2980,2975,2980,2975,2136
|
|
20230718,145900,5228820715,2975,2980,2980,2975,1713
|
|
20230718,145800,5223721405,2975,2980,2985,2975,8971
|
|
20230718,145700,5196991965,2980,2985,2985,2980,5346
|
|
20230718,145600,5181059960,2980,2985,2985,2980,5845
|
|
20230718,145500,5163641785,2980,2985,2985,2980,3386
|
|
20230718,145400,5153550930,2980,2980,2985,2980,2466
|
|
20230718,145300,5146200760,2985,2985,2985,2980,3173
|
|
20230718,145200,5136744865,2980,2985,2985,2980,2069
|
|
20230718,145100,5130578560,2985,2985,2985,2980,12785
|
|
20230718,145000,5092423785,2985,2980,2985,2980,3612
|
|
20230718,144900,5081654585,2980,2980,2985,2980,3238
|
|
20230718,144800,5072005040,2985,2980,2985,2980,2353
|
|
20230718,144700,5064991540,2980,2980,2985,2980,3837
|
|
20230718,144600,5053552675,2980,2980,2985,2980,2184
|
|
20230718,144500,5047043690,2980,2985,2985,2980,2539
|
|
20230718,144400,5039476890,2985,2985,2985,2980,2788
|
|
20230718,144300,5031167460,2980,2985,2985,2980,2107
|
|
20230718,144200,5024885070,2985,2985,2985,2980,9916
|
|
20230718,144100,4995329470,2980,2985,2985,2980,3033
|
|
20230718,144000,4986289465,2985,2985,2985,2980,2880
|
|
20230718,143900,4977703815,2985,2980,2985,2980,8836
|
|
20230718,143800,4951347100,2985,2985,2985,2980,2142
|
|
20230718,143700,4944962355,2985,2980,2985,2980,3696
|
|
20230718,143600,4933944735,2985,2985,2985,2980,2619
|
|
20230718,143500,4926136405,2980,2985,2985,2980,3722
|
|
20230718,143400,4915043785,2985,2985,2985,2980,4182
|
|
20230718,143300,4902577370,2980,2980,2985,2980,2914
|
|
20230718,143200,4893893290,2980,2980,2985,2980,2204
|
|
20230718,143100,4887324145,2985,2980,2985,2980,4382
|
|
20230718,143000,4874250180,2980,2980,2985,2980,1857
|
|
20230718,142900,4868716265,2985,2980,2985,2980,3052
|
|
20230718,142800,4859619720,2980,2985,2985,2980,770
|
|
20230718,142700,4857324625,2980,2985,2985,2980,2498
|
|
20230718,142600,4849875350,2985,2980,2985,2980,2865
|
|
20230718,142500,4841334885,2985,2985,2985,2980,2231
|
|
20230718,142400,4834685645,2980,2985,2985,2980,2745
|
|
20230718,142300,4826502865,2980,2980,2985,2980,3793
|
|
20230718,142200,4815193685,2985,2985,2985,2980,2725
|
|
20230718,142100,4807072325,2985,2980,2985,2980,1984
|
|
20230718,142000,4801158620,2980,2985,2985,2980,1754
|
|
20230718,141900,4795930670,2985,2980,2985,2980,2767
|
|
20230718,141800,4787680500,2985,2980,2985,2980,1759
|
|
20230718,141700,4782437340,2985,2980,2985,2980,3268
|
|
20230718,141600,4772692405,2985,2980,2985,2980,1326
|
|
20230718,141500,4768740875,2985,2985,2985,2980,4350
|
|
20230718,141400,4755771850,2985,2980,2985,2980,3269
|
|
20230718,141300,4746029065,2985,2985,2990,2980,1682
|
|
20230718,141200,4741011350,2990,2985,2990,2980,1358
|
|
20230718,141100,4736960285,2985,2985,2990,2985,3889
|
|
20230718,141000,4725349170,2985,2985,2990,2985,2447
|
|
20230718,140900,4718043685,2985,2990,2990,2985,3287
|
|
20230718,140800,4708223770,2990,2985,2990,2985,3043
|
|
20230718,140700,4699139330,2985,2985,2990,2980,5346
|
|
20230718,140600,4683182310,2985,2980,2985,2980,15768
|
|
20230718,140500,4636173035,2980,2975,2985,2975,4169
|
|
20230718,140400,4623757460,2980,2980,2980,2975,3255
|
|
20230718,140300,4614072135,2980,2975,2980,2975,2792
|
|
20230718,140200,4605762915,2975,2980,2980,2975,3678
|
|
20230718,140100,4594813165,2975,2980,2980,2975,3377
|
|
20230718,140000,4584763415,2985,2980,2985,2975,3687
|
|
20230718,135900,4573771930,2985,2985,2985,2980,1651
|
|
20230718,135800,4568850770,2980,2980,2985,2980,12418
|
|
20230718,135700,4531844225,2985,2980,2985,2980,16788
|
|
20230718,135600,4481794145,2985,2985,2985,2980,1310
|
|
20230718,135500,4477888410,2980,2980,2985,2980,1799
|
|
20230718,135400,4472525775,2980,2985,2985,2980,1971
|
|
20230718,135300,4466647440,2985,2980,2985,2980,1969
|
|
20230718,135200,4460778480,2985,2985,2985,2980,2300
|
|
20230718,135100,4453919925,2985,2980,2985,2980,7303
|
|
20230718,135000,4432130590,2985,2980,2985,2980,2884
|
|
20230718,134900,4423531935,2980,2980,2985,2980,2130
|
|
20230718,134800,4417183935,2985,2980,2985,2980,2817
|
|
20230718,134700,4408788065,2980,2980,2985,2980,3046
|
|
20230718,134600,4399707530,2980,2980,2985,2980,2873
|
|
20230718,134500,4391145255,2980,2980,2985,2980,2758
|
|
20230718,134400,4382921855,2985,2980,2985,2980,2463
|
|
20230718,134300,4375581090,2980,2980,2985,2980,5121
|
|
20230718,134200,4360319940,2980,2980,2985,2980,10770
|
|
20230718,134100,4328222425,2985,2980,2985,2980,2366
|
|
20230718,134000,4321170100,2980,2985,2985,2980,3671
|
|
20230718,133900,4310229225,2980,2985,2985,2980,5862
|
|
20230718,133800,4292759985,2980,2980,2985,2980,7836
|
|
20230718,133700,4269408560,2985,2985,2985,2980,1443
|
|
20230718,133600,4265107865,2980,2985,2985,2980,3870
|
|
20230718,133500,4253563365,2985,2980,2985,2975,3924
|
|
20230718,133400,4241873500,2980,2980,2980,2975,4451
|
|
20230718,133300,4228616430,2980,2980,2985,2975,2826
|
|
20230718,133200,4220198250,2980,2985,2985,2980,2622
|
|
20230718,133100,4212384200,2980,2985,2985,2980,1297
|
|
20230718,133000,4208519030,2985,2985,2985,2980,1329
|
|
20230718,132900,4204558110,2980,2980,2985,2980,4411
|
|
20230718,132800,4191413070,2980,2980,2985,2980,2291
|
|
20230718,132700,4184585885,2980,2980,2980,2980,12010
|
|
20230718,132600,4148796085,2980,2980,2985,2980,4703
|
|
20230718,132500,4134780895,2980,2980,2980,2980,1514
|
|
20230718,132400,4130269175,2980,2985,2990,2980,5334
|
|
20230718,132300,4114351260,2980,2985,2985,2980,5051
|
|
20230718,132200,4099290900,2980,2985,2985,2980,3799
|
|
20230718,132100,4087967745,2980,2980,2985,2980,4265
|
|
20230718,132000,4075256270,2985,2980,2985,2975,1518
|
|
20230718,131900,4070735325,2980,2980,2980,2975,18400
|
|
20230718,131800,4015906720,2980,2985,2985,2980,2853
|
|
20230718,131700,4007404315,2980,2985,2985,2980,4878
|
|
20230718,131600,3992867195,2985,2980,2985,2980,4732
|
|
20230718,131500,3978765355,2980,2980,2985,2980,4130
|
|
20230718,131400,3966447445,2980,2990,2990,2980,29586
|
|
20230718,131300,3878223435,2985,2985,2990,2985,1574
|
|
20230718,131200,3873524945,2985,2985,2990,2985,1892
|
|
20230718,131100,3867873805,2985,2985,2990,2985,10537
|
|
20230718,131000,3836420855,2985,3005,3005,2985,66552
|
|
20230718,130900,3637408565,3005,3000,3005,3000,9264
|
|
20230718,130800,3609616395,3005,2995,3005,2995,4161
|
|
20230718,130700,3597129700,3000,3000,3000,3000,832
|
|
20230718,130600,3594633700,3000,2995,3000,2995,5223
|
|
20230718,130500,3578990780,2995,3000,3000,2995,4370
|
|
20230718,130400,3565900880,3000,3000,3000,2995,535
|
|
20230718,130300,3564296205,3000,3000,3000,2995,2281
|
|
20230718,130200,3557456610,3000,3000,3000,3000,2676
|
|
20230718,130100,3549428610,3000,3000,3000,3000,5186
|
|
20230718,130000,3533870610,3000,2995,3000,2995,4317
|
|
20230718,125900,3520929970,3000,2995,3000,2995,2214
|
|
20230718,125800,3514293035,3000,2995,3000,2995,1826
|
|
20230718,125700,3508816670,2995,3000,3000,2995,1296
|
|
20230718,125600,3504931740,3000,2995,3000,2995,3373
|
|
20230718,125500,3494822025,3000,2995,3000,2995,4511
|
|
20230718,125400,3481292105,2995,2995,3000,2995,1405
|
|
20230718,125300,3477079790,2995,2995,2995,2995,316
|
|
20230718,125200,3476133370,2995,2995,3000,2995,1708
|
|
20230718,125100,3471016980,2995,2995,2995,2995,7281
|
|
20230718,125000,3449210385,2995,2995,3000,2995,562
|
|
20230718,124900,3447527180,2995,2995,2995,2995,1409
|
|
20230718,124800,3443307225,2995,2995,3000,2995,1459
|
|
20230718,124700,3438937505,2995,2995,2995,2995,614
|
|
20230718,124600,3437098575,2995,3000,3000,2995,2498
|
|
20230718,124500,3429616345,2995,2995,3000,2995,1093
|
|
20230718,124400,3426342435,3000,2995,3000,2995,1403
|
|
20230718,124300,3422136570,2995,3000,3000,2995,1867
|
|
20230718,124200,3416538080,3000,2995,3000,2995,2201
|
|
20230718,124100,3409938530,3000,2995,3000,2995,1905
|
|
20230718,124000,3404232940,3000,2995,3000,2995,821
|
|
20230718,123900,3401772965,2995,2995,2995,2995,497
|
|
20230718,123800,3400284450,3000,2995,3000,2995,2909
|
|
20230718,123700,3391571990,3000,2995,3000,2995,1186
|
|
20230718,123600,3388019590,3000,2995,3000,2995,594
|
|
20230718,123500,3386238775,2995,2995,2995,2995,799
|
|
20230718,123400,3383845770,3000,2995,3000,2995,2962
|
|
20230718,123300,3374974555,2995,2995,3000,2990,980
|
|
20230718,123200,3372041015,2990,2990,2995,2990,2220
|
|
20230718,123100,3365394785,2995,2995,2995,2990,1948
|
|
20230718,123000,3359568850,2995,2995,2995,2990,2216
|
|
20230718,122900,3352935695,2995,2995,2995,2990,10541
|
|
20230718,122800,3321379865,2995,2995,3000,2995,1918
|
|
20230718,122700,3315635255,3000,2995,3000,2995,1342
|
|
20230718,122600,3311614380,2995,3000,3000,2995,815
|
|
20230718,122500,3309172550,3000,3000,3000,2995,622
|
|
20230718,122400,3307309215,3000,2995,3000,2990,2759
|
|
20230718,122300,3299046060,2995,2995,2995,2990,2947
|
|
20230718,122200,3290225065,2995,3000,3000,2990,10463
|
|
20230718,122100,3258889715,2995,2995,3000,2995,1246
|
|
20230718,122000,3255155580,3000,2995,3000,2995,627
|
|
20230718,121900,3253277195,3000,3000,3000,2995,1110
|
|
20230718,121800,3249951515,2995,2995,3000,2995,1645
|
|
20230718,121700,3245024330,2995,3000,3000,2995,541
|
|
20230718,121600,3243403745,2995,3000,3000,2995,4698
|
|
20230718,121500,3229330375,3000,2995,3000,2995,1564
|
|
20230718,121400,3224641010,3000,3000,3005,2995,3115
|
|
20230718,121300,3215305375,3000,3000,3005,3000,1178
|
|
20230718,121200,3211771355,3005,3005,3005,3000,9384
|
|
20230718,121100,3183618050,3005,3000,3005,3000,1875
|
|
20230718,121000,3177989725,3005,3000,3005,3000,2871
|
|
20230718,120900,3169365720,3005,3005,3005,3000,921
|
|
20230718,120800,3166601715,3005,3015,3015,3000,47836
|
|
20230718,120700,3022758160,3015,3010,3015,3010,1490
|
|
20230718,120600,3018267295,3010,3010,3015,3010,551
|
|
20230718,120500,3016608720,3010,3015,3015,3010,1058
|
|
20230718,120400,3013424115,3010,3015,3015,3010,2603
|
|
20230718,120300,3005577600,3015,3020,3020,3015,1730
|
|
20230718,120200,3000361325,3020,3015,3020,3015,295
|
|
20230718,120100,2999471895,3015,3015,3015,3015,1206
|
|
20230718,120000,2995835805,3015,3020,3020,3015,1318
|
|
20230718,115900,2991856955,3015,3015,3020,3010,1536
|
|
20230718,115800,2987227170,3015,3010,3015,3010,1465
|
|
20230718,115700,2982816880,3010,3015,3015,3010,768
|
|
20230718,115600,2980503045,3015,3015,3015,3010,2134
|
|
20230718,115500,2974071635,3015,3015,3015,3010,370
|
|
20230718,115400,2972957450,3015,3015,3015,3010,1155
|
|
20230718,115300,2969480680,3015,3010,3020,3010,792
|
|
20230718,115200,2967093780,3015,3015,3015,3010,776
|
|
20230718,115100,2964755760,3010,3010,3015,3010,7318
|
|
20230718,115000,2942698540,3015,3015,3015,3010,279
|
|
20230718,114900,2941858625,3015,3015,3015,3010,1652
|
|
20230718,114800,2936880870,3015,3010,3015,3010,5097
|
|
20230718,114700,2921516165,3015,3015,3015,3010,1166
|
|
20230718,114600,2918005440,3010,3015,3015,3010,865
|
|
20230718,114500,2915400745,3015,3010,3015,3010,3493
|
|
20230718,114400,2904885085,3010,3015,3015,3010,854
|
|
20230718,114300,2902313650,3015,3015,3015,3010,4341
|
|
20230718,114200,2889230435,3010,3015,3015,3010,685
|
|
20230718,114100,2887168530,3015,3005,3015,3005,2328
|
|
20230718,114000,2880162050,3010,3010,3010,3005,1122
|
|
20230718,113900,2876789690,3010,3015,3015,3010,753
|
|
20230718,113800,2874522500,3015,3010,3015,3010,328
|
|
20230718,113700,2873535065,3005,3005,3010,3005,1441
|
|
20230718,113600,2869199610,3010,3010,3010,3005,959
|
|
20230718,113500,2866317675,3010,3010,3010,3005,672
|
|
20230718,113400,2864296655,3010,3010,3015,3005,1622
|
|
20230718,113300,2859414530,3010,2995,3010,2995,2583
|
|
20230718,113200,2851663075,2995,2995,3000,2990,11245
|
|
20230718,113100,2817989710,2995,2990,3000,2990,1285
|
|
20230718,113000,2814142885,2995,2995,2995,2985,20656
|
|
20230718,112900,2752416310,2995,3000,3000,2990,52272
|
|
20230718,112800,2595875930,2995,3005,3005,2995,77505
|
|
20230718,112700,2363370835,3000,3005,3010,3000,7726
|
|
20230718,112600,2340165490,3010,3010,3010,3005,16993
|
|
20230718,112500,2289099965,3010,3010,3010,3005,8210
|
|
20230718,112400,2264426835,3010,3010,3010,3005,14860
|
|
20230718,112300,2219735050,3010,3010,3010,3005,8378
|
|
20230718,112200,2194518070,3015,3010,3015,3005,8320
|
|
20230718,112100,2169510670,3010,3010,3015,3005,8389
|
|
20230718,112000,2144261240,3015,3010,3015,3010,19064
|
|
20230718,111900,2086877325,3015,3015,3015,3010,9189
|
|
20230718,111800,2059218325,3010,3020,3020,3010,8950
|
|
20230718,111700,2032250340,3020,3020,3020,3015,7889
|
|
20230718,111600,2008462165,3015,3025,3025,3015,13896
|
|
20230718,111500,1966540655,3025,3020,3025,3020,12921
|
|
20230718,111400,1927517510,3025,3025,3025,3020,11048
|
|
20230718,111300,1894152020,3025,3030,3030,3025,11736
|
|
20230718,111200,1858644055,3030,3030,3030,3025,18998
|
|
20230718,111100,1801164995,3030,3035,3035,3025,22719
|
|
20230718,111000,1732326030,3030,3040,3040,3030,12926
|
|
20230718,110900,1693150795,3040,3040,3040,3035,6990
|
|
20230718,110800,1671936065,3040,3040,3040,3035,3272
|
|
20230718,110700,1661989295,3035,3045,3045,3035,24849
|
|
20230718,110600,1586486855,3040,3040,3045,3040,9431
|
|
20230718,110500,1557816580,3045,3045,3050,3040,12906
|
|
20230718,110400,1518517875,3045,3045,3050,3045,16717
|
|
20230718,110300,1467614545,3050,3050,3050,3045,438
|
|
20230718,110200,1466280765,3050,3045,3050,3045,430
|
|
20230718,110100,1464970880,3050,3050,3050,3045,222
|
|
20230718,110000,1464294585,3050,3050,3050,3045,7616
|
|
20230718,105900,1441100050,3050,3050,3050,3050,107
|
|
20230718,105800,1440773700,3050,3050,3050,3050,519
|
|
20230718,105700,1439190750,3050,3050,3050,3045,1276
|
|
20230718,105600,1435299060,3045,3050,3050,3045,870
|
|
20230718,105500,1432649835,3050,3050,3050,3045,185
|
|
20230718,105400,1432086210,3050,3050,3050,3045,487
|
|
20230718,105300,1430601420,3045,3050,3050,3045,1063
|
|
20230718,105200,1427364095,3050,3050,3050,3045,786
|
|
20230718,105100,1424968685,3050,3050,3050,3050,129
|
|
20230718,105000,1424575235,3050,3055,3055,3050,1760
|
|
20230718,104900,1419206650,3055,3050,3060,3050,2133
|
|
20230718,104800,1412691330,3055,3050,3055,3045,1024
|
|
20230718,104700,1409569010,3050,3045,3050,3045,399
|
|
20230718,104600,1408353995,3050,3050,3050,3045,2876
|
|
20230718,104500,1399582920,3045,3050,3050,3045,3207
|
|
20230718,104400,1389816550,3045,3050,3050,3045,412
|
|
20230718,104300,1388561065,3045,3045,3045,3040,3335
|
|
20230718,104200,1378406550,3045,3045,3045,3040,612
|
|
20230718,104100,1376545395,3045,3045,3045,3045,1124
|
|
20230718,104000,1373122815,3045,3045,3045,3040,108
|
|
20230718,103900,1372794455,3045,3045,3050,3040,10544
|
|
20230718,103800,1340688380,3050,3050,3050,3045,969
|
|
20230718,103700,1337736210,3050,3045,3050,3045,95
|
|
20230718,103600,1337446565,3050,3050,3050,3045,9455
|
|
20230718,103500,1308653220,3050,3045,3050,3045,2872
|
|
20230718,103400,1299902050,3045,3050,3050,3040,1243
|
|
20230718,103300,1296119520,3050,3050,3050,3045,666
|
|
20230718,103200,1294090965,3040,3050,3050,3040,1350
|
|
20230718,103100,1289984165,3050,3045,3050,3040,1562
|
|
20230718,103000,1285232250,3045,3045,3045,3040,3802
|
|
20230718,102900,1273656895,3045,3045,3045,3040,1411
|
|
20230718,102800,1269360545,3040,3045,3045,3040,155
|
|
20230718,102700,1268889290,3040,3045,3045,3040,659
|
|
20230718,102600,1266885015,3045,3045,3050,3045,2478
|
|
20230718,102500,1259339485,3045,3045,3045,3040,722
|
|
20230718,102400,1257143495,3045,3040,3045,3040,2993
|
|
20230718,102300,1248041970,3045,3045,3045,3040,1230
|
|
20230718,102200,1244296780,3045,3045,3045,3040,154
|
|
20230718,102100,1243827855,3045,3045,3045,3040,485
|
|
20230718,102000,1242351130,3045,3045,3050,3040,3726
|
|
20230718,101900,1231005890,3045,3045,3045,3040,1736
|
|
20230718,101800,1225720555,3040,3040,3040,3035,3298
|
|
20230718,101700,1215696250,3040,3040,3045,3040,6134
|
|
20230718,101600,1197048870,3045,3040,3045,3040,673
|
|
20230718,101500,1195002645,3045,3045,3045,3040,204
|
|
20230718,101400,1194382280,3045,3045,3045,3040,957
|
|
20230718,101300,1191470695,3040,3045,3045,3040,853
|
|
20230718,101200,1188877365,3045,3040,3045,3040,1875
|
|
20230718,101100,1183177260,3040,3040,3040,3040,72
|
|
20230718,101000,1182958380,3035,3040,3040,3035,806
|
|
20230718,100900,1180511850,3040,3045,3045,3035,906
|
|
20230718,100800,1177757560,3040,3045,3045,3040,481
|
|
20230718,100700,1176293825,3045,3045,3045,3040,274
|
|
20230718,100600,1175460680,3040,3035,3040,3035,5155
|
|
20230718,100500,1159795945,3040,3040,3040,3030,20251
|
|
20230718,100400,1098396285,3040,3040,3040,3040,370
|
|
20230718,100300,1097271485,3040,3040,3040,3035,1885
|
|
20230718,100200,1091547390,3040,3040,3040,3035,805
|
|
20230718,100100,1089103835,3040,3040,3040,3040,1098
|
|
20230718,100000,1085765915,3040,3035,3040,3035,360
|
|
20230718,095900,1084672545,3040,3040,3040,3035,1557
|
|
20230718,095800,1079941895,3040,3045,3045,3035,1762
|
|
20230718,095700,1074586300,3040,3040,3045,3040,378
|
|
20230718,095600,1073437165,3040,3045,3045,3035,7300
|
|
20230718,095500,1051253780,3045,3045,3045,3040,7522
|
|
20230718,095400,1028373835,3040,3040,3045,3040,1350
|
|
20230718,095300,1024268880,3040,3045,3045,3040,700
|
|
20230718,095200,1022138315,3040,3045,3045,3040,4370
|
|
20230718,095100,1008853240,3040,3045,3050,3040,2030
|
|
20230718,095000,1002675440,3045,3045,3050,3045,939
|
|
20230718,094900,999816170,3045,3050,3055,3045,7158
|
|
20230718,094800,977982580,3045,3045,3050,3045,1648
|
|
20230718,094700,972961370,3045,3040,3045,3040,1004
|
|
20230718,094600,969906670,3040,3035,3040,3035,17985
|
|
20230718,094500,915317160,3035,3030,3035,3030,7912
|
|
20230718,094400,891326610,3035,3040,3040,3030,13442
|
|
20230718,094300,850559495,3040,3045,3045,3035,2940
|
|
20230718,094200,841630145,3045,3045,3050,3040,9071
|
|
20230718,094100,814047540,3045,3055,3055,3045,10395
|
|
20230718,094000,782389480,3050,3055,3055,3050,1517
|
|
20230718,093900,777761090,3055,3050,3055,3050,1283
|
|
20230718,093800,773847685,3050,3050,3050,3045,628
|
|
20230718,093700,771933775,3050,3055,3055,3045,1491
|
|
20230718,093600,767386615,3055,3050,3055,3045,12359
|
|
20230718,093500,729698545,3055,3060,3060,3050,23836
|
|
20230718,093400,656927850,3060,3060,3060,3055,1686
|
|
20230718,093300,651771570,3060,3055,3060,3055,2580
|
|
20230718,093200,643887200,3050,3055,3060,3050,13376
|
|
20230718,093100,603068350,3055,3060,3060,3050,23425
|
|
20230718,093000,531552750,3060,3060,3065,3055,810
|
|
20230718,092900,529074850,3060,3065,3065,3055,851
|
|
20230718,092800,526471925,3065,3060,3065,3060,6027
|
|
20230718,092700,508027735,3060,3065,3065,3060,5322
|
|
20230718,092600,491726860,3065,3065,3065,3060,4598
|
|
20230718,092500,477656430,3060,3065,3065,3060,1803
|
|
20230718,092400,472132720,3065,3065,3065,3060,706
|
|
20230718,092300,469969765,3065,3065,3065,3055,8690
|
|
20230718,092200,443374680,3065,3065,3065,3060,7190
|
|
20230718,092100,421360385,3065,3065,3070,3060,11577
|
|
20230718,092000,385876915,3065,3070,3075,3065,10731
|
|
20230718,091900,352978395,3075,3080,3080,3070,1194
|
|
20230718,091800,349308010,3080,3070,3080,3070,705
|
|
20230718,091700,347141195,3065,3090,3090,3065,29875
|
|
20230718,091600,255223660,3090,3085,3090,3080,3439
|
|
20230718,091500,244604800,3085,3085,3085,3080,3261
|
|
20230718,091400,234551720,3085,3085,3085,3080,428
|
|
20230718,091300,233232725,3085,3090,3090,3080,2308
|
|
20230718,091200,226120195,3085,3095,3095,3085,8381
|
|
20230718,091100,200225160,3095,3095,3100,3095,4430
|
|
20230718,091000,186513615,3095,3095,3100,3090,2767
|
|
20230718,090900,177952440,3095,3085,3100,3080,5172
|
|
20230718,090800,161992615,3085,3090,3090,3080,846
|
|
20230718,090700,159385275,3085,3090,3090,3085,3318
|
|
20230718,090600,149139990,3090,3100,3100,3085,9022
|
|
20230718,090500,121228530,3100,3095,3105,3095,6125
|
|
20230718,090400,102242680,3095,3090,3100,3090,1875
|
|
20230718,090300,96443795,3090,3090,3100,3080,3527
|
|
20230718,090200,85560290,3095,3110,3110,3095,2885
|
|
20230718,090100,76617490,3110,3115,3125,3110,14264
|
|
20230718,090000,32184650,3120,3115,3120,3105,10333
|