671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,200800,4139901700,3005,3005,3005,3005,32039
|
|
20230704,200700,4139901700,3005,3005,3005,3005,0
|
|
20230704,200600,4139901700,3005,3005,3005,3005,0
|
|
20230704,200500,4139901700,3005,3005,3005,3005,0
|
|
20230704,200400,4139901700,3005,3005,3005,3005,0
|
|
20230704,200300,4139901700,3005,3005,3005,3005,0
|
|
20230704,200200,4139901700,3005,3005,3005,3005,0
|
|
20230704,200100,4139901700,3005,3005,3005,3005,0
|
|
20230704,200000,4139901700,3005,3005,3005,3005,0
|
|
20230704,195900,4139901700,3005,3005,3005,3005,0
|
|
20230704,195800,4139901700,3005,3005,3005,3005,0
|
|
20230704,195700,4139901700,3005,3005,3005,3005,0
|
|
20230704,195600,4139901700,3005,3005,3005,3005,0
|
|
20230704,195500,4139901700,3005,3005,3005,3005,0
|
|
20230704,195400,4139901700,3005,3005,3005,3005,0
|
|
20230704,195300,4139901700,3005,3005,3005,3005,0
|
|
20230704,195200,4139901700,3005,3005,3005,3005,0
|
|
20230704,195100,4139901700,3005,3005,3005,3005,0
|
|
20230704,195000,4139901700,3005,3005,3005,3005,0
|
|
20230704,194900,4139901700,3005,3005,3005,3005,0
|
|
20230704,194800,4139901700,3005,3005,3005,3005,0
|
|
20230704,194700,4139901700,3005,3005,3005,3005,0
|
|
20230704,194600,4139901700,3005,3005,3005,3005,0
|
|
20230704,194500,4139901700,3005,3005,3005,3005,0
|
|
20230704,194400,4139901700,3005,3005,3005,3005,0
|
|
20230704,194300,4139901700,3005,3005,3005,3005,0
|
|
20230704,194200,4139901700,3005,3005,3005,3005,0
|
|
20230704,194100,4139901700,3005,3005,3005,3005,0
|
|
20230704,194000,4139901700,3005,3005,3005,3005,0
|
|
20230704,193900,4139901700,3005,3005,3005,3005,0
|
|
20230704,193800,4139901700,3005,3005,3005,3005,32039
|
|
20230704,193700,4139901700,3005,3005,3005,3005,0
|
|
20230704,193600,4139901700,3005,3005,3005,3005,0
|
|
20230704,193500,4139901700,3005,3005,3005,3005,0
|
|
20230704,193400,4139901700,3005,3005,3005,3005,0
|
|
20230704,193300,4139901700,3005,3005,3005,3005,0
|
|
20230704,193200,4139901700,3005,3005,3005,3005,0
|
|
20230704,193100,4139901700,3005,3005,3005,3005,0
|
|
20230704,193000,4139901700,3005,3005,3005,3005,0
|
|
20230704,192900,4139901700,3005,3005,3005,3005,0
|
|
20230704,192800,4139901700,3005,3005,3005,3005,0
|
|
20230704,192700,4139901700,3005,3005,3005,3005,0
|
|
20230704,192600,4139901700,3005,3005,3005,3005,0
|
|
20230704,192500,4139901700,3005,3005,3005,3005,0
|
|
20230704,192400,4139901700,3005,3005,3005,3005,0
|
|
20230704,192300,4139901700,3005,3005,3005,3005,0
|
|
20230704,192200,4139901700,3005,3005,3005,3005,0
|
|
20230704,192100,4139901700,3005,3005,3005,3005,0
|
|
20230704,192000,4139901700,3005,3005,3005,3005,0
|
|
20230704,191900,4139901700,3005,3005,3005,3005,0
|
|
20230704,191800,4139901700,3005,3005,3005,3005,0
|
|
20230704,191700,4139901700,3005,3005,3005,3005,0
|
|
20230704,191600,4139901700,3005,3005,3005,3005,0
|
|
20230704,191500,4139901700,3005,3005,3005,3005,0
|
|
20230704,191400,4139901700,3005,3005,3005,3005,0
|
|
20230704,191300,4139901700,3005,3005,3005,3005,0
|
|
20230704,191200,4139901700,3005,3005,3005,3005,0
|
|
20230704,191100,4139901700,3005,3005,3005,3005,0
|
|
20230704,191000,4139901700,3005,3005,3005,3005,0
|
|
20230704,190900,4139901700,3005,3005,3005,3005,0
|
|
20230704,190800,4139901700,3005,3005,3005,3005,32039
|
|
20230704,190700,4139901700,3005,3005,3005,3005,0
|
|
20230704,190600,4139901700,3005,3005,3005,3005,0
|
|
20230704,190500,4139901700,3005,3005,3005,3005,0
|
|
20230704,190400,4139901700,3005,3005,3005,3005,0
|
|
20230704,190300,4139901700,3005,3005,3005,3005,0
|
|
20230704,190200,4139901700,3005,3005,3005,3005,0
|
|
20230704,190100,4139901700,3005,3005,3005,3005,0
|
|
20230704,190000,4139901700,3005,3005,3005,3005,0
|
|
20230704,185900,4139901700,3005,3005,3005,3005,0
|
|
20230704,185800,4139901700,3005,3005,3005,3005,0
|
|
20230704,185700,4139901700,3005,3005,3005,3005,0
|
|
20230704,185600,4139901700,3005,3005,3005,3005,0
|
|
20230704,185500,4139901700,3005,3005,3005,3005,0
|
|
20230704,185400,4139901700,3005,3005,3005,3005,0
|
|
20230704,185300,4139901700,3005,3005,3005,3005,0
|
|
20230704,185200,4139901700,3005,3005,3005,3005,0
|
|
20230704,185100,4139901700,3005,3005,3005,3005,0
|
|
20230704,185000,4139901700,3005,3005,3005,3005,0
|
|
20230704,184900,4139901700,3005,3005,3005,3005,0
|
|
20230704,184800,4139901700,3005,3005,3005,3005,0
|
|
20230704,184700,4139901700,3005,3005,3005,3005,0
|
|
20230704,184600,4139901700,3005,3005,3005,3005,0
|
|
20230704,184500,4139901700,3005,3005,3005,3005,0
|
|
20230704,184400,4139901700,3005,3005,3005,3005,0
|
|
20230704,184300,4139901700,3005,3005,3005,3005,0
|
|
20230704,184200,4139901700,3005,3005,3005,3005,0
|
|
20230704,184100,4139901700,3005,3005,3005,3005,0
|
|
20230704,184000,4139901700,3005,3005,3005,3005,0
|
|
20230704,183900,4139901700,3005,3005,3005,3005,0
|
|
20230704,183800,4139901700,3005,3005,3005,3005,32039
|
|
20230704,183700,4139901700,3005,3005,3005,3005,0
|
|
20230704,183600,4139901700,3005,3005,3005,3005,0
|
|
20230704,183500,4139901700,3005,3005,3005,3005,0
|
|
20230704,183400,4139901700,3005,3005,3005,3005,0
|
|
20230704,183300,4139901700,3005,3005,3005,3005,0
|
|
20230704,183200,4139901700,3005,3005,3005,3005,0
|
|
20230704,183100,4139901700,3005,3005,3005,3005,0
|
|
20230704,183000,4139901700,3005,3005,3005,3005,0
|
|
20230704,182900,4139901700,3005,3005,3005,3005,0
|
|
20230704,182800,4139901700,3005,3005,3005,3005,0
|
|
20230704,182700,4139901700,3005,3005,3005,3005,0
|
|
20230704,182600,4139901700,3005,3005,3005,3005,0
|
|
20230704,182500,4139901700,3005,3005,3005,3005,0
|
|
20230704,182400,4139901700,3005,3005,3005,3005,0
|
|
20230704,182300,4139901700,3005,3005,3005,3005,0
|
|
20230704,182200,4139901700,3005,3005,3005,3005,0
|
|
20230704,182100,4139901700,3005,3005,3005,3005,0
|
|
20230704,182000,4139901700,3005,3005,3005,3005,0
|
|
20230704,181900,4139901700,3005,3005,3005,3005,0
|
|
20230704,181800,4139901700,3005,3005,3005,3005,0
|
|
20230704,181700,4139901700,3005,3005,3005,3005,0
|
|
20230704,181600,4139901700,3005,3005,3005,3005,0
|
|
20230704,181500,4139901700,3005,3005,3005,3005,0
|
|
20230704,181400,4139901700,3005,3005,3005,3005,0
|
|
20230704,181300,4139901700,3005,3005,3005,3005,0
|
|
20230704,181200,4139901700,3005,3005,3005,3005,0
|
|
20230704,181100,4139901700,3005,3005,3005,3005,0
|
|
20230704,181000,4139901700,3005,3005,3005,3005,0
|
|
20230704,180900,4139901700,3005,3005,3005,3005,0
|
|
20230704,180800,4139901700,3005,3005,3005,3005,32039
|
|
20230704,180700,4139901700,3005,3005,3005,3005,0
|
|
20230704,180600,4139901700,3005,3005,3005,3005,0
|
|
20230704,180500,4139901700,3005,3005,3005,3005,0
|
|
20230704,180400,4139901700,3005,3005,3005,3005,0
|
|
20230704,180300,4139901700,3005,3005,3005,3005,0
|
|
20230704,180200,4139901700,3005,3005,3005,3005,0
|
|
20230704,180100,4139901700,3005,3005,3005,3005,0
|
|
20230704,180000,4139901700,3005,3005,3005,3005,0
|
|
20230704,175900,4139901700,3005,3005,3005,3005,0
|
|
20230704,175800,4139901700,3005,3005,3005,3005,0
|
|
20230704,175700,4139901700,3005,3005,3005,3005,0
|
|
20230704,175600,4139901700,3005,3005,3005,3005,0
|
|
20230704,175500,4139901700,3005,3005,3005,3005,0
|
|
20230704,175400,4139901700,3005,3005,3005,3005,0
|
|
20230704,175300,4139901700,3005,3005,3005,3005,0
|
|
20230704,175200,4139901700,3005,3005,3005,3005,0
|
|
20230704,175100,4139901700,3005,3005,3005,3005,0
|
|
20230704,175000,4139901700,3005,3005,3005,3005,0
|
|
20230704,174900,4139901700,3005,3005,3005,3005,0
|
|
20230704,174800,4139901700,3005,3005,3005,3005,0
|
|
20230704,174700,4139901700,3005,3005,3005,3005,0
|
|
20230704,174600,4139901700,3005,3005,3005,3005,0
|
|
20230704,174500,4139901700,3005,3005,3005,3005,0
|
|
20230704,174400,4139901700,3005,3005,3005,3005,0
|
|
20230704,174300,4139901700,3005,3005,3005,3005,0
|
|
20230704,174200,4139901700,3005,3005,3005,3005,0
|
|
20230704,174100,4139901700,3005,3005,3005,3005,0
|
|
20230704,174000,4139901700,3005,3005,3005,3005,0
|
|
20230704,173900,4139901700,3005,3005,3005,3005,0
|
|
20230704,173800,4139901700,3005,3005,3005,3005,32039
|
|
20230704,173700,4139901700,3005,3005,3005,3005,0
|
|
20230704,173600,4139901700,3005,3005,3005,3005,0
|
|
20230704,173500,4139901700,3005,3005,3005,3005,0
|
|
20230704,173400,4139901700,3005,3005,3005,3005,0
|
|
20230704,173300,4139901700,3005,3005,3005,3005,0
|
|
20230704,173200,4139901700,3005,3005,3005,3005,0
|
|
20230704,173100,4139901700,3005,3005,3005,3005,0
|
|
20230704,173000,4139901700,3005,3005,3005,3005,0
|
|
20230704,172900,4139901700,3005,3005,3005,3005,0
|
|
20230704,172800,4139901700,3005,3005,3005,3005,0
|
|
20230704,172700,4139901700,3005,3005,3005,3005,0
|
|
20230704,172600,4139901700,3005,3005,3005,3005,0
|
|
20230704,172500,4139901700,3005,3005,3005,3005,0
|
|
20230704,172400,4139901700,3005,3005,3005,3005,0
|
|
20230704,172300,4139901700,3005,3005,3005,3005,0
|
|
20230704,172200,4139901700,3005,3005,3005,3005,0
|
|
20230704,172100,4139901700,3005,3005,3005,3005,0
|
|
20230704,172000,4139901700,3005,3005,3005,3005,0
|
|
20230704,171900,4139901700,3005,3005,3005,3005,0
|
|
20230704,171800,4139901700,3005,3005,3005,3005,0
|
|
20230704,171700,4139901700,3005,3005,3005,3005,0
|
|
20230704,171600,4139901700,3005,3005,3005,3005,0
|
|
20230704,171500,4139901700,3005,3005,3005,3005,0
|
|
20230704,171400,4139901700,3005,3005,3005,3005,0
|
|
20230704,171300,4139901700,3005,3005,3005,3005,0
|
|
20230704,171200,4139901700,3005,3005,3005,3005,0
|
|
20230704,171100,4139901700,3005,3005,3005,3005,0
|
|
20230704,171000,4139901700,3005,3005,3005,3005,0
|
|
20230704,170900,4139901700,3005,3005,3005,3005,0
|
|
20230704,170800,4139901700,3005,3005,3005,3005,32039
|
|
20230704,170700,4139901700,3005,3005,3005,3005,0
|
|
20230704,170600,4139901700,3005,3005,3005,3005,0
|
|
20230704,170500,4139901700,3005,3005,3005,3005,0
|
|
20230704,170400,4139901700,3005,3005,3005,3005,0
|
|
20230704,170300,4139901700,3005,3005,3005,3005,0
|
|
20230704,170200,4139901700,3005,3005,3005,3005,0
|
|
20230704,170100,4139901700,3005,3005,3005,3005,0
|
|
20230704,170000,4139901700,3005,3005,3005,3005,0
|
|
20230704,165900,4139901700,3005,3005,3005,3005,0
|
|
20230704,165800,4139901700,3005,3005,3005,3005,0
|
|
20230704,165700,4139901700,3005,3005,3005,3005,0
|
|
20230704,165600,4139901700,3005,3005,3005,3005,0
|
|
20230704,165500,4139901700,3005,3005,3005,3005,0
|
|
20230704,165400,4139901700,3005,3005,3005,3005,0
|
|
20230704,165300,4139901700,3005,3005,3005,3005,0
|
|
20230704,165200,4139901700,3005,3005,3005,3005,0
|
|
20230704,165100,4139901700,3005,3005,3005,3005,0
|
|
20230704,165000,4139901700,3005,3005,3005,3005,0
|
|
20230704,164900,4139901700,3005,3005,3005,3005,0
|
|
20230704,164800,4139901700,3005,3005,3005,3005,0
|
|
20230704,164700,4139901700,3005,3005,3005,3005,0
|
|
20230704,164600,4139901700,3005,3005,3005,3005,0
|
|
20230704,164500,4139901700,3005,3005,3005,3005,0
|
|
20230704,164400,4139901700,3005,3005,3005,3005,0
|
|
20230704,164300,4139901700,3005,3005,3005,3005,0
|
|
20230704,164200,4139901700,3005,3005,3005,3005,0
|
|
20230704,164100,4139901700,3005,3005,3005,3005,0
|
|
20230704,164000,4139901700,3005,3005,3005,3005,0
|
|
20230704,163900,4139901700,3005,3005,3005,3005,0
|
|
20230704,163800,4139901700,3005,3005,3005,3005,32039
|
|
20230704,163700,4139901700,3005,3005,3005,3005,0
|
|
20230704,163600,4139901700,3005,3005,3005,3005,0
|
|
20230704,163500,4139901700,3005,3005,3005,3005,0
|
|
20230704,163400,4139901700,3005,3005,3005,3005,0
|
|
20230704,163300,4139901700,3005,3005,3005,3005,0
|
|
20230704,163200,4139901700,3005,3005,3005,3005,0
|
|
20230704,163100,4139901700,3005,3005,3005,3005,0
|
|
20230704,163000,4139901700,3005,3005,3005,3005,0
|
|
20230704,162900,4139901700,3005,3005,3005,3005,0
|
|
20230704,162800,4139901700,3005,3005,3005,3005,0
|
|
20230704,162700,4139901700,3005,3005,3005,3005,0
|
|
20230704,162600,4139901700,3005,3005,3005,3005,0
|
|
20230704,162500,4139901700,3005,3005,3005,3005,0
|
|
20230704,162400,4139901700,3005,3005,3005,3005,0
|
|
20230704,162300,4139901700,3005,3005,3005,3005,0
|
|
20230704,162200,4139901700,3005,3005,3005,3005,0
|
|
20230704,162100,4139901700,3005,3005,3005,3005,0
|
|
20230704,162000,4139901700,3005,3005,3005,3005,0
|
|
20230704,161900,4139901700,3005,3005,3005,3005,0
|
|
20230704,161800,4139901700,3005,3005,3005,3005,0
|
|
20230704,161700,4139901700,3005,3005,3005,3005,0
|
|
20230704,161600,4139901700,3005,3005,3005,3005,0
|
|
20230704,161500,4139901700,3005,3005,3005,3005,0
|
|
20230704,161400,4139901700,3005,3005,3005,3005,0
|
|
20230704,161300,4139901700,3005,3005,3005,3005,0
|
|
20230704,161200,4139901700,3005,3005,3005,3005,0
|
|
20230704,161100,4139901700,3005,3005,3005,3005,0
|
|
20230704,161000,4139901700,3005,3005,3005,3005,0
|
|
20230704,160900,4139901700,3005,3005,3005,3005,0
|
|
20230704,160800,4139901700,3005,3005,3005,3005,32039
|
|
20230704,160700,4139901700,3005,3005,3005,3005,0
|
|
20230704,160600,4139901700,3005,3005,3005,3005,0
|
|
20230704,160500,4139901700,3005,3005,3005,3005,0
|
|
20230704,160400,4139901700,3005,3005,3005,3005,0
|
|
20230704,160300,4139901700,3005,3005,3005,3005,0
|
|
20230704,160200,4139901700,3005,3005,3005,3005,0
|
|
20230704,160100,4139901700,3005,3005,3005,3005,0
|
|
20230704,160000,4139901700,3005,3005,3005,3005,0
|
|
20230704,155900,4139901700,3005,3005,3005,3005,0
|
|
20230704,155800,4139901700,3005,3005,3005,3005,0
|
|
20230704,155700,4139901700,3005,3005,3005,3005,0
|
|
20230704,155600,4139901700,3005,3005,3005,3005,0
|
|
20230704,155500,4139901700,3005,3005,3005,3005,0
|
|
20230704,155400,4139901700,3005,3005,3005,3005,0
|
|
20230704,155300,4139901700,3005,3005,3005,3005,0
|
|
20230704,155200,4139901700,3005,3005,3005,3005,0
|
|
20230704,155100,4139901700,3005,3005,3005,3005,0
|
|
20230704,155000,4139901700,3005,3005,3005,3005,0
|
|
20230704,154900,4139901700,3005,3005,3005,3005,0
|
|
20230704,154800,4139901700,3005,3005,3005,3005,0
|
|
20230704,154700,4139901700,3005,3005,3005,3005,0
|
|
20230704,154600,4139901700,3005,3005,3005,3005,0
|
|
20230704,154500,4139901700,3005,3005,3005,3005,0
|
|
20230704,154400,4139901700,3005,3005,3005,3005,0
|
|
20230704,154300,4139901700,3005,3005,3005,3005,0
|
|
20230704,154200,4139901700,3005,3005,3005,3005,0
|
|
20230704,154100,4139901700,3005,3005,3005,3005,0
|
|
20230704,154000,4139901700,3005,3005,3005,3005,0
|
|
20230704,153900,4139901700,3005,3005,3005,3005,0
|
|
20230704,153800,4139901700,3005,3005,3005,3005,32039
|
|
20230704,153700,4139901700,3005,3005,3005,3005,0
|
|
20230704,153600,4139901700,3005,3005,3005,3005,0
|
|
20230704,153500,4139901700,3005,3005,3005,3005,0
|
|
20230704,153400,4139901700,3005,3005,3005,3005,0
|
|
20230704,153300,4139901700,3005,3005,3005,3005,0
|
|
20230704,153200,4139901700,3005,3005,3005,3005,0
|
|
20230704,153100,4139901700,3005,3005,3005,3005,0
|
|
20230704,153000,4139901700,3005,3005,3005,3005,32039
|
|
20230704,152900,4043624505,3005,3005,3005,3005,0
|
|
20230704,152800,4043624505,3005,3005,3005,3005,0
|
|
20230704,152700,4043624505,3005,3005,3005,3005,0
|
|
20230704,152600,4043624505,3005,3005,3005,3005,0
|
|
20230704,152500,4043624505,3005,3005,3005,3005,0
|
|
20230704,152400,4043624505,3005,3005,3005,3005,0
|
|
20230704,152300,4043624505,3005,3005,3005,3005,0
|
|
20230704,152200,4043624505,3005,3005,3005,3005,0
|
|
20230704,152100,4043624505,3005,3005,3005,3005,0
|
|
20230704,152000,4043624505,3005,3005,3005,3005,0
|
|
20230704,151900,4043624505,3005,3005,3005,3000,3356
|
|
20230704,151800,4033548405,3000,3000,3005,3000,2424
|
|
20230704,151700,4026271170,3005,2995,3005,2995,5422
|
|
20230704,151600,4010005235,2995,2990,2995,2990,1258
|
|
20230704,151500,4006240115,2995,2990,3000,2990,5474
|
|
20230704,151400,3989867465,2990,2990,3000,2990,4702
|
|
20230704,151300,3975798985,2995,2995,2995,2990,1605
|
|
20230704,151200,3970993010,2995,2990,3000,2990,458
|
|
20230704,151100,3969620785,2990,3000,3000,2990,1157
|
|
20230704,151000,3966155450,3000,2995,3000,2990,8429
|
|
20230704,150900,3940886370,2995,2990,2995,2990,174
|
|
20230704,150800,3940365945,2985,2990,2995,2985,4092
|
|
20230704,150700,3928149315,2995,2995,2995,2995,350
|
|
20230704,150600,3927101065,2995,2990,2995,2980,2401
|
|
20230704,150500,3919927590,2985,2990,2990,2985,230
|
|
20230704,150400,3919241010,2990,2985,2990,2980,1320
|
|
20230704,150300,3915303790,2990,2985,2990,2985,475
|
|
20230704,150200,3913885815,2985,2985,2985,2985,2340
|
|
20230704,150100,3906900915,2990,2985,2990,2985,248
|
|
20230704,150000,3906159635,2975,2995,2995,2975,1942
|
|
20230704,145900,3900377185,2970,2990,2995,2970,10007
|
|
20230704,145800,3870600715,2990,2995,2995,2990,1505
|
|
20230704,145700,3866093290,2975,2980,2980,2975,7929
|
|
20230704,145600,3842503965,2995,2995,2995,2980,1302
|
|
20230704,145500,3838622475,2980,2995,2995,2980,1475
|
|
20230704,145400,3834224395,2995,2980,2995,2980,3851
|
|
20230704,145300,3822748400,2980,2980,2995,2980,103
|
|
20230704,145200,3822441430,2980,2990,2990,2980,6022
|
|
20230704,145100,3804459865,2990,2985,3000,2985,140
|
|
20230704,145000,3804041445,2985,2995,2995,2985,1500
|
|
20230704,144900,3799556645,2995,3000,3000,2995,153
|
|
20230704,144800,3799098360,3000,2995,3005,2995,603
|
|
20230704,144700,3797288355,3010,3000,3010,2995,8387
|
|
20230704,144600,3772121415,3000,2995,3005,2995,7181
|
|
20230704,144500,3750593980,2990,2985,2990,2980,3681
|
|
20230704,144400,3739599460,2985,2985,2990,2985,338
|
|
20230704,144300,3738590510,2985,2975,2985,2975,7292
|
|
20230704,144200,3716871540,2975,2975,2975,2975,1683
|
|
20230704,144100,3711864615,2975,2975,2975,2975,2486
|
|
20230704,144000,3704468765,2980,2980,2980,2980,467
|
|
20230704,143900,3703077105,2980,2980,2980,2980,100
|
|
20230704,143800,3702779105,2980,2975,2980,2975,2162
|
|
20230704,143700,3696339010,2975,2980,2980,2975,1586
|
|
20230704,143600,3691620155,2980,2980,2980,2980,183
|
|
20230704,143500,3691074815,2975,2975,2975,2975,3608
|
|
20230704,143400,3680341015,2975,2980,2980,2975,4209
|
|
20230704,143300,3667813795,2985,2985,2985,2985,2175
|
|
20230704,143200,3661321420,2985,2990,2990,2985,3
|
|
20230704,143100,3661312455,2990,2990,2990,2990,802
|
|
20230704,143000,3658914475,2990,2990,2990,2990,371
|
|
20230704,142900,3657805185,2990,2990,2990,2990,202
|
|
20230704,142800,3657201205,2985,2985,2990,2985,200
|
|
20230704,142700,3656603805,2985,2990,2990,2985,439
|
|
20230704,142600,3655291695,2990,2975,2990,2975,3301
|
|
20230704,142500,3645429655,2970,2980,2980,2970,2132
|
|
20230704,142400,3639082380,2985,2985,2985,2985,33
|
|
20230704,142300,3638983875,2980,2985,2985,2980,282
|
|
20230704,142200,3638142470,2985,2980,2985,2980,2734
|
|
20230704,142100,3629988230,2980,2975,2980,2975,1308
|
|
20230704,142000,3626095500,2975,2975,2975,2970,1114
|
|
20230704,141900,3622786910,2975,2975,2975,2975,854
|
|
20230704,141800,3620246260,2975,2975,2975,2970,503
|
|
20230704,141700,3618751300,2975,2975,2975,2975,1288
|
|
20230704,141600,3614919500,2975,2975,2975,2975,150
|
|
20230704,141500,3614473250,2975,2975,2975,2970,2814
|
|
20230704,141400,3606105115,2975,2975,2975,2970,1779
|
|
20230704,141300,3600815235,2975,2975,2975,2975,163
|
|
20230704,141200,3600330310,2980,2980,2980,2980,0
|
|
20230704,141100,3600330310,2980,2980,2980,2980,13
|
|
20230704,141000,3600291570,2980,2980,2980,2980,0
|
|
20230704,140900,3600291570,2980,2975,2985,2975,13
|
|
20230704,140800,3600252825,2980,2980,2980,2980,370
|
|
20230704,140700,3599150225,2980,2980,2980,2980,50
|
|
20230704,140600,3599001225,2980,2970,2980,2970,15256
|
|
20230704,140500,3553668890,2970,2975,2975,2970,7508
|
|
20230704,140400,3531365460,2975,2980,2980,2975,868
|
|
20230704,140300,3528782820,2985,2985,2985,2985,21
|
|
20230704,140200,3528720135,2985,2980,2985,2975,85
|
|
20230704,140100,3528467240,2985,2985,2985,2985,10
|
|
20230704,140000,3528437390,2985,2985,2985,2985,801
|
|
20230704,135900,3526046405,2970,2985,2985,2970,9300
|
|
20230704,135800,3498370175,2985,2985,2985,2985,429
|
|
20230704,135700,3497089610,2990,2990,2990,2990,0
|
|
20230704,135600,3497089610,2990,2990,2990,2990,11
|
|
20230704,135500,3497056720,2990,2985,2990,2985,104
|
|
20230704,135400,3496746260,2980,2990,2990,2980,4741
|
|
20230704,135300,3482605135,2995,2995,2995,2990,594
|
|
20230704,135200,3480827415,2995,2995,2995,2995,108
|
|
20230704,135100,3480503955,2990,2990,2990,2985,242
|
|
20230704,135000,3479781145,2990,2990,2990,2990,202
|
|
20230704,134900,3479177165,2990,2990,2990,2990,131
|
|
20230704,134800,3478785475,2985,2985,2985,2985,1234
|
|
20230704,134700,3475101985,2985,2990,2990,2985,58
|
|
20230704,134600,3474928805,2990,2990,2990,2990,4410
|
|
20230704,134500,3461742905,2995,2995,2995,2995,866
|
|
20230704,134400,3459149235,2995,2995,2995,2995,1
|
|
20230704,134300,3459146240,2995,2995,2995,2995,2036
|
|
20230704,134200,3453048420,2995,3000,3000,2995,977
|
|
20230704,134100,3450121230,2995,2995,2995,2995,0
|
|
20230704,134000,3450121230,2995,2995,2995,2995,695
|
|
20230704,133900,3448039705,3000,3000,3000,3000,0
|
|
20230704,133800,3448039705,3000,3000,3000,2995,72
|
|
20230704,133700,3447823850,3000,3000,3000,3000,4
|
|
20230704,133600,3447811850,3000,3000,3000,3000,906
|
|
20230704,133500,3445093850,3000,3000,3000,3000,357
|
|
20230704,133400,3444022850,3000,3000,3000,3000,0
|
|
20230704,133300,3444022850,3000,3000,3000,3000,1000
|
|
20230704,133200,3441022850,3000,3000,3000,3000,344
|
|
20230704,133100,3439990850,3000,3000,3000,3000,3698
|
|
20230704,133000,3428896850,3005,3005,3005,3005,1
|
|
20230704,132900,3428893845,3000,3005,3005,3000,815
|
|
20230704,132800,3426445290,3005,3005,3005,3005,5
|
|
20230704,132700,3426430265,3005,3005,3005,3005,0
|
|
20230704,132600,3426430265,3005,3005,3005,3005,163
|
|
20230704,132500,3425940450,3000,3005,3005,3000,779
|
|
20230704,132400,3423600450,3000,3000,3000,3000,1000
|
|
20230704,132300,3420600450,3005,3005,3005,3005,2988
|
|
20230704,132200,3411621510,3005,2995,3005,2995,83
|
|
20230704,132100,3411372915,3000,3000,3000,2995,2331
|
|
20230704,132000,3404385415,3000,3000,3000,3000,1336
|
|
20230704,131900,3400377415,2995,2995,2995,2995,550
|
|
20230704,131800,3398730165,2995,2995,2995,2995,1955
|
|
20230704,131700,3392874940,2995,2995,2995,2995,130
|
|
20230704,131600,3392485590,2995,2995,2995,2995,100
|
|
20230704,131500,3392186090,2995,2995,2995,2995,1002
|
|
20230704,131400,3389185100,2995,2995,2995,2995,418
|
|
20230704,131300,3387933190,2995,2995,2995,2995,88
|
|
20230704,131200,3387669630,2995,2990,2995,2990,821
|
|
20230704,131100,3385213285,2990,2990,2990,2990,1310
|
|
20230704,131000,3381296385,2990,2995,2995,2990,10
|
|
20230704,130900,3381266475,2990,2990,2995,2990,284
|
|
20230704,130800,3380416455,2995,2995,2995,2995,0
|
|
20230704,130700,3380416455,2995,2995,2995,2990,377
|
|
20230704,130600,3379287345,2990,2995,2995,2990,2635
|
|
20230704,130500,3371396310,2995,2995,2995,2995,0
|
|
20230704,130400,3371396310,2995,2995,2995,2995,72
|
|
20230704,130300,3371180670,3000,3000,3000,3000,1019
|
|
20230704,130200,3368123670,3005,3000,3005,3000,227
|
|
20230704,130100,3367442635,3005,3005,3005,3005,130
|
|
20230704,130000,3367051985,3005,3005,3005,3000,533
|
|
20230704,125900,3365452820,3005,3005,3005,3005,2
|
|
20230704,125800,3365446810,3005,3000,3005,3000,205
|
|
20230704,125700,3364831805,3005,3000,3005,3000,1521
|
|
20230704,125600,3360268800,3000,3000,3000,3000,65
|
|
20230704,125500,3360073800,3000,3000,3000,3000,2
|
|
20230704,125400,3360067800,3000,2995,3000,2990,802
|
|
20230704,125300,3357667310,2990,2990,3000,2990,62
|
|
20230704,125200,3357481830,2990,2995,3000,2990,378
|
|
20230704,125100,3356349810,2990,2990,2995,2990,3048
|
|
20230704,125000,3347236140,2990,2995,2995,2990,417
|
|
20230704,124900,3345987975,2990,3000,3000,2985,582
|
|
20230704,124800,3344247830,2990,2990,2990,2990,0
|
|
20230704,124700,3344247830,2990,2995,2995,2990,2000
|
|
20230704,124600,3338266205,2995,2995,2995,2995,300
|
|
20230704,124500,3337367705,2995,2995,2995,2995,18
|
|
20230704,124400,3337313795,2995,2995,2995,2995,938
|
|
20230704,124300,3334504485,2995,2995,3000,2995,1094
|
|
20230704,124200,3331227615,3000,3000,3000,3000,342
|
|
20230704,124100,3330201615,2995,2995,2995,2995,1088
|
|
20230704,124000,3326943055,2990,2990,2995,2985,316
|
|
20230704,123900,3325998535,2985,2985,2985,2985,0
|
|
20230704,123800,3325998535,2985,2990,2990,2985,3190
|
|
20230704,123700,3316466275,2990,2990,2990,2990,606
|
|
20230704,123600,3314654335,2990,2990,2990,2990,3279
|
|
20230704,123500,3304850125,2990,2990,2990,2990,1
|
|
20230704,123400,3304847135,2990,2985,2990,2985,559
|
|
20230704,123300,3303178505,2985,2990,2990,2985,5460
|
|
20230704,123200,3286876250,2990,2995,2995,2990,454
|
|
20230704,123100,3285518485,2995,3000,3000,2995,896
|
|
20230704,123000,3282834735,3000,3000,3000,3000,1
|
|
20230704,122900,3282831735,3000,2990,3000,2985,341
|
|
20230704,122800,3281813160,2995,2995,2995,2995,110
|
|
20230704,122700,3281483710,2990,2990,2990,2990,43
|
|
20230704,122600,3281355140,2990,2990,2990,2990,647
|
|
20230704,122500,3279420610,2990,2990,2990,2990,323
|
|
20230704,122400,3278454840,2990,2990,2990,2990,200
|
|
20230704,122300,3277856840,2990,2990,2995,2990,128
|
|
20230704,122200,3277474105,2990,2995,2995,2990,157
|
|
20230704,122100,3277004190,2995,2995,2995,2995,160
|
|
20230704,122000,3276524990,2995,2995,2995,2985,930
|
|
20230704,121900,3273744300,3000,3000,3000,3000,318
|
|
20230704,121800,3272790300,3000,2995,3000,2995,651
|
|
20230704,121700,3270837320,2990,2995,2995,2990,796
|
|
20230704,121600,3268454800,2990,2990,2990,2990,515
|
|
20230704,121500,3266914950,2990,2985,2990,2985,21
|
|
20230704,121400,3266852260,2985,2985,2985,2985,463
|
|
20230704,121300,3265470205,2985,2980,2985,2980,793
|
|
20230704,121200,3263104785,2980,2980,2980,2980,205
|
|
20230704,121100,3262493885,2980,2975,2985,2975,514
|
|
20230704,121000,3260964700,2975,2975,2975,2975,5048
|
|
20230704,120900,3245946900,2975,2985,2985,2975,1157
|
|
20230704,120800,3242501200,2985,2985,2985,2985,4179
|
|
20230704,120700,3230026885,2990,2990,2990,2985,914
|
|
20230704,120600,3227297335,2985,2985,2990,2985,341
|
|
20230704,120500,3226278005,2990,2990,2990,2990,1164
|
|
20230704,120400,3222797645,2990,2990,2990,2990,9
|
|
20230704,120300,3222770735,2985,2985,2985,2985,0
|
|
20230704,120200,3222770735,2985,2990,2990,2985,1104
|
|
20230704,120100,3219472095,3000,2990,3000,2990,565
|
|
20230704,120000,3217778435,2995,2990,2995,2990,2929
|
|
20230704,115900,3209019300,2990,2995,2995,2990,372
|
|
20230704,115800,3207905520,2995,2995,2995,2995,930
|
|
20230704,115700,3205120170,2995,2990,2995,2990,844
|
|
20230704,115600,3202592395,2990,2985,2990,2985,11551
|
|
20230704,115500,3168108905,2980,2975,2980,2975,10121
|
|
20230704,115400,3137990845,2970,2975,2975,2970,1030
|
|
20230704,115300,3134931595,2975,2975,2975,2975,241
|
|
20230704,115200,3134214620,2975,2975,2975,2975,333
|
|
20230704,115100,3133223945,2975,2970,2975,2970,1238
|
|
20230704,115000,3129546085,2970,2970,2970,2965,2787
|
|
20230704,114900,3121275220,2970,2975,2975,2970,385
|
|
20230704,114800,3120131270,2975,2975,2975,2975,1749
|
|
20230704,114700,3114927995,2980,2975,2980,2975,151
|
|
20230704,114600,3114478515,2975,2975,2975,2975,373
|
|
20230704,114500,3113368840,2980,2980,2980,2980,22
|
|
20230704,114400,3113303280,2980,2980,2980,2980,246
|
|
20230704,114300,3112570200,2980,2980,2980,2980,477
|
|
20230704,114200,3111148740,2980,2980,2980,2980,2
|
|
20230704,114100,3111142780,2980,2980,2980,2980,90
|
|
20230704,114000,3110874580,2980,2985,2985,2980,470
|
|
20230704,113900,3109473905,2980,2980,2980,2980,1302
|
|
20230704,113800,3105593945,2975,2975,2975,2975,386
|
|
20230704,113700,3104445595,2975,2980,2980,2975,25
|
|
20230704,113600,3104371195,2975,2980,2980,2975,661
|
|
20230704,113500,3102404645,2980,2980,2985,2980,917
|
|
20230704,113400,3099671655,2980,2980,2985,2980,80
|
|
20230704,113300,3099433245,2980,2980,2980,2980,108
|
|
20230704,113200,3099111405,2980,2980,2980,2980,3561
|
|
20230704,113100,3088499625,2980,2980,2980,2980,0
|
|
20230704,113000,3088499625,2980,2980,2980,2975,142
|
|
20230704,112900,3088076560,2975,2980,2980,2970,326
|
|
20230704,112800,3087105250,2970,2980,2980,2970,372
|
|
20230704,112700,3085998410,2985,2980,2985,2980,1895
|
|
20230704,112600,3080351245,2980,2965,2980,2960,5259
|
|
20230704,112500,3064721900,2960,2970,2970,2960,2663
|
|
20230704,112400,3056835275,2965,2965,2965,2965,19
|
|
20230704,112300,3056778940,2960,2970,2970,2960,2035
|
|
20230704,112200,3050742925,2965,2965,2965,2965,514
|
|
20230704,112100,3049218915,2970,2975,2975,2965,3564
|
|
20230704,112000,3038635530,2970,2965,2970,2960,1603
|
|
20230704,111900,3033875895,2960,2960,2965,2960,1735
|
|
20230704,111800,3028738890,2965,2965,2970,2965,2182
|
|
20230704,111700,3022269255,2970,2965,2970,2965,413
|
|
20230704,111600,3021044160,2965,2965,2965,2965,1869
|
|
20230704,111500,3015502575,2965,2970,2970,2965,708
|
|
20230704,111400,3013401720,2970,2970,2970,2970,1419
|
|
20230704,111300,3009187290,2970,2975,2975,2970,811
|
|
20230704,111200,3006778565,2975,2965,2975,2965,332
|
|
20230704,111100,3005794175,2965,2970,2970,2965,670
|
|
20230704,111000,3003807325,2970,2980,2980,2970,43
|
|
20230704,110900,3003679240,2980,2970,2980,2970,501
|
|
20230704,110800,3002191260,2970,2970,2970,2970,0
|
|
20230704,110700,3002191260,2970,2970,2970,2970,100
|
|
20230704,110600,3001894260,2970,2965,2975,2965,1133
|
|
20230704,110500,2998532845,2975,2970,2975,2970,2198
|
|
20230704,110400,2991998650,2970,2970,2970,2970,0
|
|
20230704,110300,2991998650,2970,2975,2975,2970,3679
|
|
20230704,110200,2981071475,2970,2970,2970,2965,2650
|
|
20230704,110100,2973201225,2970,2970,2970,2970,0
|
|
20230704,110000,2973201225,2970,2965,2970,2965,2293
|
|
20230704,105900,2966401190,2965,2965,2965,2960,3454
|
|
20230704,105800,2956160585,2965,2965,2965,2965,447
|
|
20230704,105700,2954835230,2965,2960,2965,2960,822
|
|
20230704,105600,2952398675,2965,2965,2965,2965,176
|
|
20230704,105500,2951876835,2965,2970,2970,2965,40
|
|
20230704,105400,2951758070,2970,2970,2970,2970,4
|
|
20230704,105300,2951746190,2960,2970,2970,2960,501
|
|
20230704,105200,2950261230,2975,2975,2975,2955,10577
|
|
20230704,105100,2918946075,2975,2975,2975,2975,982
|
|
20230704,105000,2916024625,2975,2985,2985,2970,2709
|
|
20230704,104900,2907966680,2980,2985,2985,2980,262
|
|
20230704,104800,2907184615,2975,2980,2980,2975,1627
|
|
20230704,104700,2902341155,2980,2990,2990,2980,5404
|
|
20230704,104600,2886214715,2985,2990,3000,2985,10962
|
|
20230704,104500,2853361705,2990,2985,2995,2985,3209
|
|
20230704,104400,2843775330,2985,2985,2985,2980,26
|
|
20230704,104300,2843697810,2985,2990,2990,2985,4571
|
|
20230704,104200,2830053350,2990,2980,2990,2980,2678
|
|
20230704,104100,2822054100,2990,2970,2990,2970,3959
|
|
20230704,104000,2810245980,2955,2970,2980,2955,7717
|
|
20230704,103900,2787332470,2955,2955,2965,2955,2772
|
|
20230704,103800,2779132715,2955,2960,2960,2955,2528
|
|
20230704,103700,2771662220,2955,2970,2970,2955,1161
|
|
20230704,103600,2768226745,2970,2960,2970,2960,1315
|
|
20230704,103500,2764334295,2975,2950,2975,2950,3789
|
|
20230704,103400,2753142530,2950,2955,2955,2950,2960
|
|
20230704,103300,2744401730,2955,2960,2960,2955,3482
|
|
20230704,103200,2734100760,2960,2965,2965,2960,3067
|
|
20230704,103100,2725019320,2965,2970,2970,2965,1999
|
|
20230704,103000,2719090175,2970,2970,2975,2970,1030
|
|
20230704,102900,2716030975,2970,2970,2975,2970,648
|
|
20230704,102800,2714106405,2970,2980,2980,2970,3264
|
|
20230704,102700,2704395725,2980,2985,2985,2980,311
|
|
20230704,102600,2703468195,2985,2965,2990,2965,7331
|
|
20230704,102500,2681688715,2965,2950,2965,2950,3553
|
|
20230704,102400,2671161300,2950,2950,2955,2945,6629
|
|
20230704,102300,2651606200,2950,2945,2950,2940,5830
|
|
20230704,102200,2634439550,2945,2950,2950,2940,7636
|
|
20230704,102100,2611963195,2950,2960,2965,2950,31649
|
|
20230704,102000,2518518400,2960,2965,2970,2960,18257
|
|
20230704,101900,2464439375,2965,2975,2975,2965,6954
|
|
20230704,101800,2443793835,2975,2985,2985,2975,5583
|
|
20230704,101700,2427164395,2985,2990,2990,2985,404
|
|
20230704,101600,2425958435,2985,2990,2990,2985,729
|
|
20230704,101500,2423781340,2990,2990,2990,2990,3102
|
|
20230704,101400,2414506360,2995,3005,3005,2995,5201
|
|
20230704,101300,2398908265,3000,2995,3000,2995,6317
|
|
20230704,101200,2379973505,2995,2995,2995,2990,852
|
|
20230704,101100,2377422490,2995,2995,2995,2995,1
|
|
20230704,101000,2377419495,2990,2985,2990,2985,4846
|
|
20230704,100900,2362950205,2985,2980,2985,2975,1079
|
|
20230704,100800,2359735175,2975,2980,2980,2975,6032
|
|
20230704,100700,2341781850,2985,2975,2985,2970,6309
|
|
20230704,100600,2323029910,2980,2980,2980,2975,10398
|
|
20230704,100500,2292090555,2980,2985,2985,2980,5131
|
|
20230704,100400,2276791170,2985,2985,2985,2985,2137
|
|
20230704,100300,2270412225,2985,2990,2990,2985,5706
|
|
20230704,100200,2253374190,2990,2985,2990,2985,1839
|
|
20230704,100100,2247881075,2985,2990,2990,2985,894
|
|
20230704,100000,2245208125,2980,2985,2985,2970,15947
|
|
20230704,095900,2197790925,2980,2985,2985,2975,5198
|
|
20230704,095800,2182320910,2985,2985,2985,2980,4192
|
|
20230704,095700,2169813540,2985,2985,2985,2980,3870
|
|
20230704,095600,2158269175,2980,2995,2995,2980,9085
|
|
20230704,095500,2131169250,3000,2990,3000,2985,2000
|
|
20230704,095400,2125181495,2985,2985,2995,2985,5209
|
|
20230704,095300,2109612025,2985,2985,2985,2980,8675
|
|
20230704,095200,2083747830,2985,2985,2985,2985,1130
|
|
20230704,095100,2080374780,2985,2985,2995,2985,2856
|
|
20230704,095000,2071843505,2985,2990,2995,2985,3886
|
|
20230704,094900,2060240295,2985,2985,2990,2980,2863
|
|
20230704,094800,2051685870,2995,2980,2995,2975,7927
|
|
20230704,094700,2028049705,2980,2985,2985,2980,12436
|
|
20230704,094600,1990978040,2980,2990,2990,2980,16259
|
|
20230704,094500,1942419445,2990,2985,2990,2985,4465
|
|
20230704,094400,1929078700,2990,2985,2995,2980,12943
|
|
20230704,094300,1890416715,2985,3000,3005,2980,39941
|
|
20230704,094200,1770851720,3005,3010,3015,3000,16790
|
|
20230704,094100,1720360645,3005,3010,3015,3005,23229
|
|
20230704,094000,1650474290,3015,3020,3025,3015,15284
|
|
20230704,093900,1604365005,3025,3025,3030,3020,3128
|
|
20230704,093800,1594912040,3025,3025,3025,3020,3205
|
|
20230704,093700,1585219185,3025,3030,3035,3025,4292
|
|
20230704,093600,1572224575,3035,3030,3035,3025,4115
|
|
20230704,093500,1559756455,3030,3035,3035,3025,2402
|
|
20230704,093400,1552478090,3035,3025,3040,3025,9514
|
|
20230704,093300,1523672190,3025,3015,3025,3015,8773
|
|
20230704,093200,1497174695,3020,3010,3020,3005,8554
|
|
20230704,093100,1471431375,3010,3010,3015,3005,11364
|
|
20230704,093000,1437224575,3010,3015,3020,3005,51242
|
|
20230704,092900,1282935050,3015,3030,3040,3015,23655
|
|
20230704,092800,1211434020,3030,3035,3035,3025,14610
|
|
20230704,092700,1167167045,3035,3045,3050,3035,17566
|
|
20230704,092600,1113816820,3035,3055,3055,3035,41834
|
|
20230704,092500,986564775,3060,3055,3060,3045,22891
|
|
20230704,092400,916712675,3065,3065,3065,3050,13950
|
|
20230704,092300,874066885,3070,3085,3085,3070,14736
|
|
20230704,092200,828758945,3085,3085,3085,3080,2277
|
|
20230704,092100,821745435,3080,3080,3085,3080,4361
|
|
20230704,092000,808312850,3085,3075,3090,3075,1950
|
|
20230704,091900,802305025,3080,3090,3100,3080,3494
|
|
20230704,091800,791522185,3090,3095,3100,3085,3582
|
|
20230704,091700,780449720,3100,3110,3110,3100,24809
|
|
20230704,091600,703527190,3110,3105,3110,3105,1416
|
|
20230704,091500,699128125,3105,3100,3110,3100,23043
|
|
20230704,091400,627692370,3100,3120,3120,3095,33225
|
|
20230704,091300,524522485,3120,3120,3125,3115,4374
|
|
20230704,091200,510864620,3120,3120,3120,3110,4064
|
|
20230704,091100,498212245,3115,3120,3130,3115,7845
|
|
20230704,091000,473751275,3125,3135,3145,3125,31416
|
|
20230704,090900,375190330,3135,3120,3135,3115,16153
|
|
20230704,090800,324679390,3120,3110,3125,3105,11396
|
|
20230704,090700,289134580,3100,3110,3115,3100,18406
|
|
20230704,090600,231950785,3105,3090,3115,3090,8127
|
|
20230704,090500,206785950,3085,3085,3090,3085,3516
|
|
20230704,090400,195922880,3085,3070,3095,3070,3677
|
|
20230704,090300,184579345,3080,3060,3080,3055,5134
|
|
20230704,090200,168823620,3055,3055,3060,3050,12700
|
|
20230704,090100,130028890,3055,3060,3060,3055,10697
|
|
20230704,090000,97342980,3060,3055,3075,3055,31834
|