606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,190300,5726899920,2120,2120,2120,2120,31687
|
|
20230629,190200,5726899920,2120,2120,2120,2120,0
|
|
20230629,190100,5726899920,2120,2120,2120,2120,0
|
|
20230629,190000,5726899920,2120,2120,2120,2120,0
|
|
20230629,185900,5726899920,2120,2120,2120,2120,0
|
|
20230629,185800,5726899920,2120,2120,2120,2120,0
|
|
20230629,185700,5726899920,2120,2120,2120,2120,0
|
|
20230629,185600,5726899920,2120,2120,2120,2120,0
|
|
20230629,185500,5726899920,2120,2120,2120,2120,0
|
|
20230629,185400,5726899920,2120,2120,2120,2120,0
|
|
20230629,185300,5726899920,2120,2120,2120,2120,0
|
|
20230629,185200,5726899920,2120,2120,2120,2120,0
|
|
20230629,185100,5726899920,2120,2120,2120,2120,0
|
|
20230629,185000,5726899920,2120,2120,2120,2120,0
|
|
20230629,184900,5726899920,2120,2120,2120,2120,0
|
|
20230629,184800,5726899920,2120,2120,2120,2120,0
|
|
20230629,184700,5726899920,2120,2120,2120,2120,0
|
|
20230629,184600,5726899920,2120,2120,2120,2120,0
|
|
20230629,184500,5726899920,2120,2120,2120,2120,0
|
|
20230629,184400,5726899920,2120,2120,2120,2120,0
|
|
20230629,184300,5726899920,2120,2120,2120,2120,0
|
|
20230629,184200,5726899920,2120,2120,2120,2120,0
|
|
20230629,184100,5726899920,2120,2120,2120,2120,0
|
|
20230629,184000,5726899920,2120,2120,2120,2120,0
|
|
20230629,183900,5726899920,2120,2120,2120,2120,0
|
|
20230629,183800,5726899920,2120,2120,2120,2120,0
|
|
20230629,183700,5726899920,2120,2120,2120,2120,0
|
|
20230629,183600,5726899920,2120,2120,2120,2120,0
|
|
20230629,183500,5726899920,2120,2120,2120,2120,0
|
|
20230629,183400,5726899920,2120,2120,2120,2120,0
|
|
20230629,183300,5726899920,2120,2120,2120,2120,31687
|
|
20230629,183200,5726899920,2120,2120,2120,2120,0
|
|
20230629,183100,5726899920,2120,2120,2120,2120,0
|
|
20230629,183000,5726899920,2120,2120,2120,2120,0
|
|
20230629,182900,5726899920,2120,2120,2120,2120,0
|
|
20230629,182800,5726899920,2120,2120,2120,2120,0
|
|
20230629,182700,5726899920,2120,2120,2120,2120,0
|
|
20230629,182600,5726899920,2120,2120,2120,2120,0
|
|
20230629,182500,5726899920,2120,2120,2120,2120,0
|
|
20230629,182400,5726899920,2120,2120,2120,2120,0
|
|
20230629,182300,5726899920,2120,2120,2120,2120,0
|
|
20230629,182200,5726899920,2120,2120,2120,2120,0
|
|
20230629,182100,5726899920,2120,2120,2120,2120,0
|
|
20230629,182000,5726899920,2120,2120,2120,2120,0
|
|
20230629,181900,5726899920,2120,2120,2120,2120,0
|
|
20230629,181800,5726899920,2120,2120,2120,2120,0
|
|
20230629,181700,5726899920,2120,2120,2120,2120,0
|
|
20230629,181600,5726899920,2120,2120,2120,2120,0
|
|
20230629,181500,5726899920,2120,2120,2120,2120,0
|
|
20230629,181400,5726899920,2120,2120,2120,2120,0
|
|
20230629,181300,5726899920,2120,2120,2120,2120,0
|
|
20230629,181200,5726899920,2120,2120,2120,2120,0
|
|
20230629,181100,5726899920,2120,2120,2120,2120,0
|
|
20230629,181000,5726899920,2120,2120,2120,2120,0
|
|
20230629,180900,5726899920,2120,2120,2120,2120,0
|
|
20230629,180800,5726899920,2120,2120,2120,2120,0
|
|
20230629,180700,5726899920,2120,2120,2120,2120,0
|
|
20230629,180600,5726899920,2120,2120,2120,2120,0
|
|
20230629,180500,5726899920,2120,2120,2120,2120,0
|
|
20230629,180400,5726899920,2120,2120,2120,2120,0
|
|
20230629,180300,5726899920,2120,2120,2120,2120,31687
|
|
20230629,180200,5726899920,2120,2120,2120,2120,0
|
|
20230629,180100,5726899920,2120,2120,2120,2120,0
|
|
20230629,180000,5726899920,2120,2120,2120,2120,0
|
|
20230629,175900,5726899920,2120,2120,2120,2120,0
|
|
20230629,175800,5726899920,2120,2120,2120,2120,0
|
|
20230629,175700,5726899920,2120,2120,2120,2120,0
|
|
20230629,175600,5726899920,2120,2120,2120,2120,0
|
|
20230629,175500,5726899920,2120,2120,2120,2120,0
|
|
20230629,175400,5726899920,2120,2120,2120,2120,0
|
|
20230629,175300,5726899920,2120,2120,2120,2120,0
|
|
20230629,175200,5726899920,2120,2120,2120,2120,0
|
|
20230629,175100,5726899920,2120,2120,2120,2120,0
|
|
20230629,175000,5726899920,2120,2120,2120,2120,0
|
|
20230629,174900,5726899920,2120,2120,2120,2120,0
|
|
20230629,174800,5726899920,2120,2120,2120,2120,0
|
|
20230629,174700,5726899920,2120,2120,2120,2120,0
|
|
20230629,174600,5726899920,2120,2120,2120,2120,0
|
|
20230629,174500,5726899920,2120,2120,2120,2120,0
|
|
20230629,174400,5726899920,2120,2120,2120,2120,0
|
|
20230629,174300,5726899920,2120,2120,2120,2120,0
|
|
20230629,174200,5726899920,2120,2120,2120,2120,0
|
|
20230629,174100,5726899920,2120,2120,2120,2120,0
|
|
20230629,174000,5726899920,2120,2120,2120,2120,0
|
|
20230629,173900,5726899920,2120,2120,2120,2120,0
|
|
20230629,173800,5726899920,2120,2120,2120,2120,0
|
|
20230629,173700,5726899920,2120,2120,2120,2120,0
|
|
20230629,173600,5726899920,2120,2120,2120,2120,0
|
|
20230629,173500,5726899920,2120,2120,2120,2120,0
|
|
20230629,173400,5726899920,2120,2120,2120,2120,0
|
|
20230629,173300,5726899920,2120,2120,2120,2120,31687
|
|
20230629,173200,5726899920,2120,2120,2120,2120,0
|
|
20230629,173100,5726899920,2120,2120,2120,2120,0
|
|
20230629,173000,5726899920,2120,2120,2120,2120,0
|
|
20230629,172900,5726899920,2120,2120,2120,2120,0
|
|
20230629,172800,5726899920,2120,2120,2120,2120,0
|
|
20230629,172700,5726899920,2120,2120,2120,2120,0
|
|
20230629,172600,5726899920,2120,2120,2120,2120,0
|
|
20230629,172500,5726899920,2120,2120,2120,2120,0
|
|
20230629,172400,5726899920,2120,2120,2120,2120,0
|
|
20230629,172300,5726899920,2120,2120,2120,2120,0
|
|
20230629,172200,5726899920,2120,2120,2120,2120,0
|
|
20230629,172100,5726899920,2120,2120,2120,2120,0
|
|
20230629,172000,5726899920,2120,2120,2120,2120,0
|
|
20230629,171900,5726899920,2120,2120,2120,2120,0
|
|
20230629,171800,5726899920,2120,2120,2120,2120,0
|
|
20230629,171700,5726899920,2120,2120,2120,2120,0
|
|
20230629,171600,5726899920,2120,2120,2120,2120,0
|
|
20230629,171500,5726899920,2120,2120,2120,2120,0
|
|
20230629,171400,5726899920,2120,2120,2120,2120,0
|
|
20230629,171300,5726899920,2120,2120,2120,2120,0
|
|
20230629,171200,5726899920,2120,2120,2120,2120,0
|
|
20230629,171100,5726899920,2120,2120,2120,2120,0
|
|
20230629,171000,5726899920,2120,2120,2120,2120,0
|
|
20230629,170900,5726899920,2120,2120,2120,2120,0
|
|
20230629,170800,5726899920,2120,2120,2120,2120,0
|
|
20230629,170700,5726899920,2120,2120,2120,2120,0
|
|
20230629,170600,5726899920,2120,2120,2120,2120,0
|
|
20230629,170500,5726899920,2120,2120,2120,2120,0
|
|
20230629,170400,5726899920,2120,2120,2120,2120,0
|
|
20230629,170300,5726899920,2120,2120,2120,2120,31687
|
|
20230629,170200,5726899920,2120,2120,2120,2120,0
|
|
20230629,170100,5726899920,2120,2120,2120,2120,0
|
|
20230629,170000,5726899920,2120,2120,2120,2120,0
|
|
20230629,165900,5726899920,2120,2120,2120,2120,0
|
|
20230629,165800,5726899920,2120,2120,2120,2120,0
|
|
20230629,165700,5726899920,2120,2120,2120,2120,0
|
|
20230629,165600,5726899920,2120,2120,2120,2120,0
|
|
20230629,165500,5726899920,2120,2120,2120,2120,0
|
|
20230629,165400,5726899920,2120,2120,2120,2120,0
|
|
20230629,165300,5726899920,2120,2120,2120,2120,0
|
|
20230629,165200,5726899920,2120,2120,2120,2120,0
|
|
20230629,165100,5726899920,2120,2120,2120,2120,0
|
|
20230629,165000,5726899920,2120,2120,2120,2120,0
|
|
20230629,164900,5726899920,2120,2120,2120,2120,0
|
|
20230629,164800,5726899920,2120,2120,2120,2120,0
|
|
20230629,164700,5726899920,2120,2120,2120,2120,0
|
|
20230629,164600,5726899920,2120,2120,2120,2120,0
|
|
20230629,164500,5726899920,2120,2120,2120,2120,0
|
|
20230629,164400,5726899920,2120,2120,2120,2120,0
|
|
20230629,164300,5726899920,2120,2120,2120,2120,0
|
|
20230629,164200,5726899920,2120,2120,2120,2120,0
|
|
20230629,164100,5726899920,2120,2120,2120,2120,0
|
|
20230629,164000,5726899920,2120,2120,2120,2120,0
|
|
20230629,163900,5726899920,2120,2120,2120,2120,0
|
|
20230629,163800,5726899920,2120,2120,2120,2120,0
|
|
20230629,163700,5726899920,2120,2120,2120,2120,0
|
|
20230629,163600,5726899920,2120,2120,2120,2120,0
|
|
20230629,163500,5726899920,2120,2120,2120,2120,0
|
|
20230629,163400,5726899920,2120,2120,2120,2120,0
|
|
20230629,163300,5726899920,2120,2120,2120,2120,31687
|
|
20230629,163200,5726899920,2120,2120,2120,2120,0
|
|
20230629,163100,5726899920,2120,2120,2120,2120,0
|
|
20230629,163000,5726899920,2120,2120,2120,2120,0
|
|
20230629,162900,5726899920,2120,2120,2120,2120,0
|
|
20230629,162800,5726899920,2120,2120,2120,2120,0
|
|
20230629,162700,5726899920,2120,2120,2120,2120,0
|
|
20230629,162600,5726899920,2120,2120,2120,2120,0
|
|
20230629,162500,5726899920,2120,2120,2120,2120,0
|
|
20230629,162400,5726899920,2120,2120,2120,2120,0
|
|
20230629,162300,5726899920,2120,2120,2120,2120,0
|
|
20230629,162200,5726899920,2120,2120,2120,2120,0
|
|
20230629,162100,5726899920,2120,2120,2120,2120,0
|
|
20230629,162000,5726899920,2120,2120,2120,2120,0
|
|
20230629,161900,5726899920,2120,2120,2120,2120,0
|
|
20230629,161800,5726899920,2120,2120,2120,2120,0
|
|
20230629,161700,5726899920,2120,2120,2120,2120,0
|
|
20230629,161600,5726899920,2120,2120,2120,2120,0
|
|
20230629,161500,5726899920,2120,2120,2120,2120,0
|
|
20230629,161400,5726899920,2120,2120,2120,2120,0
|
|
20230629,161300,5726899920,2120,2120,2120,2120,0
|
|
20230629,161200,5726899920,2120,2120,2120,2120,0
|
|
20230629,161100,5726899920,2120,2120,2120,2120,0
|
|
20230629,161000,5726899920,2120,2120,2120,2120,0
|
|
20230629,160900,5726899920,2120,2120,2120,2120,0
|
|
20230629,160800,5726899920,2120,2120,2120,2120,0
|
|
20230629,160700,5726899920,2120,2120,2120,2120,0
|
|
20230629,160600,5726899920,2120,2120,2120,2120,0
|
|
20230629,160500,5726899920,2120,2120,2120,2120,0
|
|
20230629,160400,5726899920,2120,2120,2120,2120,0
|
|
20230629,160300,5726899920,2120,2120,2120,2120,31687
|
|
20230629,160200,5726899920,2120,2120,2120,2120,0
|
|
20230629,160100,5726899920,2120,2120,2120,2120,0
|
|
20230629,160000,5726899920,2120,2120,2120,2120,0
|
|
20230629,155900,5726899920,2120,2120,2120,2120,0
|
|
20230629,155800,5726899920,2120,2120,2120,2120,0
|
|
20230629,155700,5726899920,2120,2120,2120,2120,0
|
|
20230629,155600,5726899920,2120,2120,2120,2120,0
|
|
20230629,155500,5726899920,2120,2120,2120,2120,0
|
|
20230629,155400,5726899920,2120,2120,2120,2120,0
|
|
20230629,155300,5726899920,2120,2120,2120,2120,0
|
|
20230629,155200,5726899920,2120,2120,2120,2120,0
|
|
20230629,155100,5726899920,2120,2120,2120,2120,0
|
|
20230629,155000,5726899920,2120,2120,2120,2120,0
|
|
20230629,154900,5726899920,2120,2120,2120,2120,0
|
|
20230629,154800,5726899920,2120,2120,2120,2120,0
|
|
20230629,154700,5726899920,2120,2120,2120,2120,0
|
|
20230629,154600,5726899920,2120,2120,2120,2120,0
|
|
20230629,154500,5726899920,2120,2120,2120,2120,0
|
|
20230629,154400,5726899920,2120,2120,2120,2120,0
|
|
20230629,154300,5726899920,2120,2120,2120,2120,0
|
|
20230629,154200,5726899920,2120,2120,2120,2120,0
|
|
20230629,154100,5726899920,2120,2120,2120,2120,0
|
|
20230629,154000,5726899920,2120,2120,2120,2120,0
|
|
20230629,153900,5726899920,2120,2120,2120,2120,0
|
|
20230629,153800,5726899920,2120,2120,2120,2120,0
|
|
20230629,153700,5726899920,2120,2120,2120,2120,0
|
|
20230629,153600,5726899920,2120,2120,2120,2120,0
|
|
20230629,153500,5726899920,2120,2120,2120,2120,0
|
|
20230629,153400,5726899920,2120,2120,2120,2120,0
|
|
20230629,153300,5726899920,2120,2120,2120,2120,31687
|
|
20230629,153200,5726899920,2120,2120,2120,2120,0
|
|
20230629,153100,5726899920,2120,2120,2120,2120,0
|
|
20230629,153000,5726899920,2120,2120,2120,2120,31687
|
|
20230629,152900,5659723480,2115,2115,2115,2115,0
|
|
20230629,152800,5659723480,2115,2115,2115,2115,0
|
|
20230629,152700,5659723480,2115,2115,2115,2115,0
|
|
20230629,152600,5659723480,2115,2115,2115,2115,0
|
|
20230629,152500,5659723480,2115,2115,2115,2115,0
|
|
20230629,152400,5659723480,2115,2115,2115,2115,0
|
|
20230629,152300,5659723480,2115,2115,2115,2115,0
|
|
20230629,152200,5659723480,2115,2115,2115,2115,0
|
|
20230629,152100,5659723480,2115,2115,2115,2115,0
|
|
20230629,152000,5659723480,2115,2115,2115,2115,0
|
|
20230629,151900,5659723480,2115,2115,2115,2105,15718
|
|
20230629,151800,5626624535,2110,2110,2115,2105,10861
|
|
20230629,151700,5603719985,2110,2110,2110,2105,60757
|
|
20230629,151600,5475810600,2110,2110,2115,2105,9996
|
|
20230629,151500,5454703000,2115,2115,2115,2110,1586
|
|
20230629,151400,5451353300,2110,2100,2115,2100,37291
|
|
20230629,151300,5372774635,2105,2105,2110,2105,7572
|
|
20230629,151200,5356834360,2105,2110,2110,2105,2900
|
|
20230629,151100,5350728730,2110,2110,2110,2105,27252
|
|
20230629,151000,5293350070,2110,2115,2115,2105,8221
|
|
20230629,150900,5276003405,2110,2115,2115,2110,2193
|
|
20230629,150800,5271365585,2115,2110,2115,2110,3127
|
|
20230629,150700,5264755450,2110,2115,2115,2110,5636
|
|
20230629,150600,5252852480,2115,2115,2115,2110,8557
|
|
20230629,150500,5234770695,2115,2115,2115,2110,784
|
|
20230629,150400,5233113100,2115,2110,2115,2110,7294
|
|
20230629,150300,5217688720,2110,2110,2110,2105,7266
|
|
20230629,150200,5202386070,2110,2105,2110,2105,12024
|
|
20230629,150100,5177052915,2105,2105,2110,2105,9675
|
|
20230629,150000,5156686955,2110,2110,2110,2105,2834
|
|
20230629,145900,5150710295,2110,2110,2110,2105,3897
|
|
20230629,145800,5142495355,2110,2105,2110,2105,19358
|
|
20230629,145700,5101743300,2105,2110,2110,2105,5028
|
|
20230629,145600,5091154415,2115,2110,2115,2105,4658
|
|
20230629,145500,5081327530,2110,2110,2115,2110,1826
|
|
20230629,145400,5077474375,2110,2110,2115,2105,3765
|
|
20230629,145300,5069536915,2110,2115,2115,2105,6387
|
|
20230629,145200,5056080020,2110,2115,2115,2110,1639
|
|
20230629,145100,5052621085,2115,2110,2115,2110,2897
|
|
20230629,145000,5046508405,2105,2110,2110,2105,3768
|
|
20230629,144900,5038569065,2110,2110,2120,2110,3168
|
|
20230629,144800,5031883420,2115,2110,2115,2110,3219
|
|
20230629,144700,5025081060,2115,2110,2115,2105,2643
|
|
20230629,144600,5019504940,2110,2115,2115,2105,4203
|
|
20230629,144500,5010637750,2115,2110,2120,2110,2169
|
|
20230629,144400,5006057065,2115,2110,2115,2105,8309
|
|
20230629,144300,4988500495,2110,2115,2115,2105,5316
|
|
20230629,144200,4977302850,2115,2105,2115,2105,19162
|
|
20230629,144100,4936913755,2110,2105,2110,2105,17751
|
|
20230629,144000,4899547480,2105,2110,2110,2105,1705
|
|
20230629,143900,4895951895,2110,2110,2110,2105,22153
|
|
20230629,143800,4849318775,2110,2115,2115,2105,74271
|
|
20230629,143700,4692643520,2120,2115,2120,2115,995
|
|
20230629,143600,4690535945,2115,2115,2120,2115,18385
|
|
20230629,143500,4651648210,2120,2120,2120,2115,704
|
|
20230629,143400,4650158230,2120,2120,2120,2115,2558
|
|
20230629,143300,4644735545,2120,2120,2120,2120,391
|
|
20230629,143200,4643906625,2120,2120,2120,2115,1292
|
|
20230629,143100,4641172585,2120,2120,2120,2120,3247
|
|
20230629,143000,4634288945,2120,2120,2120,2115,179
|
|
20230629,142900,4633910325,2120,2120,2120,2115,2224
|
|
20230629,142800,4629197945,2120,2120,2125,2120,5041
|
|
20230629,142700,4618510975,2125,2120,2125,2120,866
|
|
20230629,142600,4616673225,2120,2120,2125,2120,2460
|
|
20230629,142500,4611456970,2125,2125,2125,2120,1837
|
|
20230629,142400,4607553665,2125,2125,2125,2125,470
|
|
20230629,142300,4606554915,2125,2120,2125,2120,7278
|
|
20230629,142200,4591122975,2120,2125,2125,2120,16964
|
|
20230629,142100,4555151755,2125,2125,2125,2120,1801
|
|
20230629,142000,4551333005,2125,2125,2125,2120,1938
|
|
20230629,141900,4547219755,2130,2130,2130,2125,692
|
|
20230629,141800,4545748295,2125,2130,2130,2125,602
|
|
20230629,141700,4544468925,2130,2130,2130,2130,1041
|
|
20230629,141600,4542251595,2125,2120,2130,2120,2111
|
|
20230629,141500,4537768260,2125,2125,2125,2120,1942
|
|
20230629,141400,4533649025,2125,2125,2125,2125,740
|
|
20230629,141300,4532076525,2125,2125,2125,2125,1962
|
|
20230629,141200,4527907275,2130,2130,2130,2130,501
|
|
20230629,141100,4526840145,2130,2130,2130,2125,1057
|
|
20230629,141000,4524591590,2130,2125,2130,2125,3769
|
|
20230629,140900,4516582285,2125,2125,2125,2120,6049
|
|
20230629,140800,4503732060,2125,2125,2125,2120,1523
|
|
20230629,140700,4500501540,2125,2125,2125,2120,46
|
|
20230629,140600,4500403955,2125,2125,2125,2125,2432
|
|
20230629,140500,4495235955,2125,2125,2125,2120,1024
|
|
20230629,140400,4493060455,2120,2125,2125,2120,7326
|
|
20230629,140300,4477527860,2120,2125,2125,2120,3512
|
|
20230629,140200,4470069005,2125,2125,2125,2120,5253
|
|
20230629,140100,4458929780,2125,2125,2125,2125,7929
|
|
20230629,140000,4442080655,2120,2120,2125,2120,7677
|
|
20230629,135900,4425776380,2125,2125,2125,2120,625
|
|
20230629,135800,4424451350,2120,2120,2125,2115,1470
|
|
20230629,135700,4421334455,2125,2125,2125,2125,4
|
|
20230629,135600,4421325955,2125,2120,2125,2120,260
|
|
20230629,135500,4420774630,2120,2125,2125,2120,111
|
|
20230629,135400,4420539255,2125,2125,2125,2120,10045
|
|
20230629,135300,4399243175,2125,2125,2125,2120,4051
|
|
20230629,135200,4390652500,2125,2125,2125,2125,7566
|
|
20230629,135100,4374574750,2130,2130,2130,2130,1234
|
|
20230629,135000,4371946330,2125,2130,2130,2125,6798
|
|
20230629,134900,4357473590,2130,2130,2130,2125,1945
|
|
20230629,134800,4353332365,2125,2130,2130,2125,239
|
|
20230629,134700,4352824470,2120,2130,2130,2120,4402
|
|
20230629,134600,4343477435,2125,2130,2130,2125,777
|
|
20230629,134500,4341826260,2120,2130,2130,2120,511
|
|
20230629,134400,4340737930,2130,2125,2130,2125,638
|
|
20230629,134300,4339381750,2130,2120,2130,2120,2763
|
|
20230629,134200,4333515075,2120,2125,2130,2120,6030
|
|
20230629,134100,4320729105,2130,2125,2130,2125,7107
|
|
20230629,134000,4305626415,2125,2130,2130,2125,4706
|
|
20230629,133900,4295624005,2130,2130,2130,2130,4712
|
|
20230629,133800,4285587445,2130,2130,2130,2130,569
|
|
20230629,133700,4284375475,2130,2130,2130,2130,601
|
|
20230629,133600,4283095345,2130,2125,2130,2125,32
|
|
20230629,133500,4283027325,2125,2130,2130,2125,3165
|
|
20230629,133400,4276291930,2130,2135,2140,2130,4487
|
|
20230629,133300,4266734505,2135,2125,2135,2125,19355
|
|
20230629,133200,4225490245,2125,2130,2130,2125,7896
|
|
20230629,133100,4208707650,2130,2135,2135,2125,446
|
|
20230629,133000,4207757465,2135,2130,2135,2125,7827
|
|
20230629,132900,4191089390,2130,2125,2130,2120,2966
|
|
20230629,132800,4184776505,2125,2125,2130,2120,1522
|
|
20230629,132700,4181542220,2125,2120,2125,2120,4775
|
|
20230629,132600,4171414150,2120,2120,2125,2120,224
|
|
20230629,132500,4170938765,2125,2130,2130,2125,6078
|
|
20230629,132400,4158022985,2130,2130,2130,2125,293
|
|
20230629,132300,4157400070,2130,2130,2130,2130,140
|
|
20230629,132200,4157101870,2130,2130,2130,2130,422
|
|
20230629,132100,4156203010,2135,2125,2135,2125,3544
|
|
20230629,132000,4148658530,2130,2130,2130,2130,2423
|
|
20230629,131900,4143497540,2130,2125,2130,2120,1628
|
|
20230629,131800,4140043595,2125,2125,2130,2120,5519
|
|
20230629,131700,4128322765,2125,2125,2130,2125,311
|
|
20230629,131600,4127661885,2130,2130,2130,2120,20519
|
|
20230629,131500,4084104800,2135,2135,2135,2130,1468
|
|
20230629,131400,4080977775,2135,2125,2135,2125,1969
|
|
20230629,131300,4076786270,2125,2130,2130,2125,649
|
|
20230629,131200,4075404055,2130,2130,2130,2125,89
|
|
20230629,131100,4075214905,2130,2125,2130,2125,1830
|
|
20230629,131000,4071325715,2130,2125,2130,2120,11309
|
|
20230629,130900,4047298375,2120,2120,2125,2120,11137
|
|
20230629,130800,4023687395,2125,2125,2125,2120,7386
|
|
20230629,130700,4008020035,2125,2125,2125,2120,11159
|
|
20230629,130600,3984355680,2120,2125,2130,2120,6653
|
|
20230629,130500,3970197900,2130,2130,2130,2125,310
|
|
20230629,130400,3969538275,2130,2125,2130,2120,7594
|
|
20230629,130300,3953404730,2125,2120,2125,2120,13203
|
|
20230629,130200,3925350955,2120,2120,2125,2115,16447
|
|
20230629,130100,3890488200,2115,2115,2120,2110,19345
|
|
20230629,130000,3849585185,2115,2125,2125,2115,27690
|
|
20230629,125900,3790938770,2130,2125,2130,2125,18303
|
|
20230629,125800,3752040800,2130,2130,2135,2125,3109
|
|
20230629,125700,3745420605,2130,2135,2135,2125,5604
|
|
20230629,125600,3733485895,2135,2135,2140,2130,44738
|
|
20230629,125500,3638138400,2135,2150,2155,2135,83165
|
|
20230629,125400,3459941050,2150,2150,2150,2150,575
|
|
20230629,125300,3458704800,2150,2155,2155,2150,207
|
|
20230629,125200,3458259745,2155,2150,2155,2150,908
|
|
20230629,125100,3456305510,2155,2150,2155,2150,10700
|
|
20230629,125000,3433300425,2155,2150,2155,2150,405
|
|
20230629,124900,3432429655,2150,2150,2150,2150,1119
|
|
20230629,124800,3430023805,2155,2150,2155,2150,1208
|
|
20230629,124700,3427421790,2155,2150,2155,2150,351
|
|
20230629,124600,3426666135,2155,2155,2155,2155,53
|
|
20230629,124500,3426551920,2155,2150,2155,2145,2475
|
|
20230629,124400,3421239310,2150,2155,2155,2150,4307
|
|
20230629,124300,3411972220,2155,2150,2155,2145,9007
|
|
20230629,124200,3392632165,2150,2150,2150,2150,384
|
|
20230629,124100,3391806565,2150,2145,2150,2145,4614
|
|
20230629,124000,3381907470,2145,2145,2150,2145,15087
|
|
20230629,123900,3349545685,2145,2150,2150,2145,416
|
|
20230629,123800,3348653085,2150,2150,2155,2150,7377
|
|
20230629,123700,3332791050,2155,2150,2155,2150,4050
|
|
20230629,123600,3324082280,2150,2150,2155,2150,1806
|
|
20230629,123500,3320199355,2150,2150,2150,2150,5300
|
|
20230629,123400,3308804355,2150,2150,2155,2150,732
|
|
20230629,123300,3307229565,2155,2155,2155,2155,550
|
|
20230629,123200,3306044315,2155,2155,2155,2150,886
|
|
20230629,123100,3304137320,2155,2155,2155,2150,1003
|
|
20230629,123000,3301977855,2150,2155,2155,2150,8179
|
|
20230629,122900,3284366560,2160,2155,2160,2155,944
|
|
20230629,122800,3282332235,2160,2155,2160,2155,1452
|
|
20230629,122700,3279203020,2160,2155,2160,2155,1202
|
|
20230629,122600,3276612620,2155,2155,2160,2155,1558
|
|
20230629,122500,3273255065,2155,2150,2155,2150,13340
|
|
20230629,122400,3244562680,2150,2150,2155,2150,1912
|
|
20230629,122300,3240450325,2150,2155,2155,2150,1260
|
|
20230629,122200,3237740505,2155,2155,2160,2150,3579
|
|
20230629,122100,3230028255,2155,2160,2160,2155,159
|
|
20230629,122000,3229685600,2160,2160,2160,2160,23
|
|
20230629,121900,3229635920,2160,2155,2160,2150,5973
|
|
20230629,121800,3216765925,2160,2155,2160,2155,600
|
|
20230629,121700,3215471925,2160,2155,2160,2155,2753
|
|
20230629,121600,3209538695,2160,2160,2160,2155,694
|
|
20230629,121500,3208041160,2160,2155,2160,2155,3639
|
|
20230629,121400,3200198580,2160,2160,2160,2160,7
|
|
20230629,121300,3200183460,2160,2160,2160,2160,1
|
|
20230629,121200,3200181300,2155,2160,2160,2155,1005
|
|
20230629,121100,3198010505,2160,2155,2160,2155,40
|
|
20230629,121000,3197924255,2155,2155,2160,2155,3640
|
|
20230629,120900,3190080040,2155,2155,2160,2155,8780
|
|
20230629,120800,3171159130,2155,2160,2160,2155,1381
|
|
20230629,120700,3168183040,2160,2160,2160,2160,25
|
|
20230629,120600,3168129040,2160,2160,2160,2155,1202
|
|
20230629,120500,3165538665,2160,2155,2160,2155,175
|
|
20230629,120400,3165160715,2160,2160,2160,2155,174
|
|
20230629,120300,3164785395,2160,2160,2160,2155,283
|
|
20230629,120200,3164175335,2160,2160,2160,2155,1451
|
|
20230629,120100,3161045005,2155,2155,2160,2155,1454
|
|
20230629,120000,3157911135,2155,2160,2160,2155,189
|
|
20230629,115900,3157503015,2155,2155,2155,2155,699
|
|
20230629,115800,3155996670,2160,2155,2160,2155,1081
|
|
20230629,115700,3153664910,2160,2155,2160,2155,2946
|
|
20230629,115600,3147315955,2160,2160,2160,2160,1218
|
|
20230629,115500,3144685075,2165,2160,2165,2160,4820
|
|
20230629,115400,3134268050,2160,2160,2160,2160,60
|
|
20230629,115300,3134138450,2160,2160,2160,2160,67
|
|
20230629,115200,3133993730,2160,2155,2160,2155,291
|
|
20230629,115100,3133366400,2155,2150,2155,2150,3644
|
|
20230629,115000,3125518800,2155,2155,2155,2150,1407
|
|
20230629,114900,3122490715,2155,2155,2155,2150,634
|
|
20230629,114800,3121125195,2155,2155,2155,2150,6785
|
|
20230629,114700,3106505020,2155,2155,2160,2155,631
|
|
20230629,114600,3105145085,2160,2155,2160,2155,1941
|
|
20230629,114500,3100962025,2160,2155,2160,2155,3305
|
|
20230629,114400,3093839310,2160,2155,2160,2155,614
|
|
20230629,114300,3092516125,2155,2155,2160,2155,4788
|
|
20230629,114200,3082197975,2150,2155,2155,2150,4889
|
|
20230629,114100,3071686435,2155,2155,2155,2150,89
|
|
20230629,114000,3071494810,2155,2160,2160,2150,1684
|
|
20230629,113900,3067861815,2160,2155,2160,2150,3703
|
|
20230629,113800,3059900065,2155,2160,2160,2155,1539
|
|
20230629,113700,3056583510,2155,2160,2160,2155,806
|
|
20230629,113600,3054846550,2160,2160,2160,2150,8484
|
|
20230629,113500,3036574115,2160,2155,2160,2155,3393
|
|
20230629,113400,3029262050,2160,2155,2160,2155,1090
|
|
20230629,113300,3026907685,2160,2160,2160,2155,280
|
|
20230629,113200,3026303885,2160,2155,2160,2155,989
|
|
20230629,113100,3024172495,2155,2160,2160,2155,2068
|
|
20230629,113000,3019706315,2160,2160,2160,2155,567
|
|
20230629,112900,3018483095,2165,2155,2165,2150,9235
|
|
20230629,112800,2998624145,2160,2160,2165,2155,22153
|
|
20230629,112700,2950823000,2160,2160,2165,2160,3215
|
|
20230629,112600,2943874645,2165,2165,2165,2165,1083
|
|
20230629,112500,2941529950,2165,2165,2165,2160,612
|
|
20230629,112400,2940204975,2165,2165,2165,2160,2344
|
|
20230629,112300,2935140670,2160,2165,2165,2160,1123
|
|
20230629,112200,2932714360,2160,2160,2165,2160,2834
|
|
20230629,112100,2926592500,2165,2160,2165,2160,3653
|
|
20230629,112000,2918687255,2165,2165,2165,2165,106
|
|
20230629,111900,2918457765,2165,2165,2165,2165,121
|
|
20230629,111800,2918195800,2165,2165,2165,2165,1834
|
|
20230629,111700,2914225190,2165,2165,2170,2165,1343
|
|
20230629,111600,2911317570,2170,2165,2170,2150,14197
|
|
20230629,111500,2880563540,2165,2155,2165,2150,9482
|
|
20230629,111400,2860040305,2155,2155,2165,2150,7464
|
|
20230629,111300,2843960865,2155,2150,2155,2150,5505
|
|
20230629,111200,2832107155,2150,2150,2155,2145,15442
|
|
20230629,111100,2798906480,2150,2150,2155,2145,10331
|
|
20230629,111000,2776706005,2155,2155,2160,2150,83460
|
|
20230629,110900,2597174735,2160,2160,2165,2155,42637
|
|
20230629,110800,2505155825,2160,2165,2175,2160,8694
|
|
20230629,110700,2486365975,2165,2165,2170,2165,3479
|
|
20230629,110600,2478830985,2165,2165,2165,2160,4505
|
|
20230629,110500,2469085560,2165,2170,2170,2165,24578
|
|
20230629,110400,2415874180,2165,2165,2170,2165,910
|
|
20230629,110300,2413901985,2165,2170,2170,2165,2564
|
|
20230629,110200,2408346715,2170,2175,2175,2170,252
|
|
20230629,110100,2407799130,2175,2170,2175,2170,1702
|
|
20230629,110000,2404103320,2170,2165,2170,2160,7220
|
|
20230629,105900,2388472585,2160,2165,2165,2160,1234
|
|
20230629,105800,2385800985,2165,2165,2165,2160,13609
|
|
20230629,105700,2356370950,2165,2170,2170,2165,16853
|
|
20230629,105600,2319882290,2165,2165,2170,2165,6169
|
|
20230629,105500,2306515850,2170,2165,2170,2165,7363
|
|
20230629,105400,2290551910,2170,2175,2175,2165,2761
|
|
20230629,105300,2284561005,2175,2175,2175,2170,13978
|
|
20230629,105200,2254228705,2175,2175,2175,2170,17293
|
|
20230629,105100,2216691400,2175,2175,2180,2170,3043
|
|
20230629,105000,2210082345,2175,2175,2180,2170,4408
|
|
20230629,104900,2200501365,2175,2175,2180,2175,3245
|
|
20230629,104800,2193438175,2180,2185,2185,2170,43534
|
|
20230629,104700,2098756205,2185,2180,2185,2180,12659
|
|
20230629,104600,2071155940,2185,2185,2185,2180,336
|
|
20230629,104500,2070422075,2185,2190,2190,2185,12180
|
|
20230629,104400,2043803775,2190,2185,2190,2185,1300
|
|
20230629,104300,2040957570,2185,2185,2185,2185,1915
|
|
20230629,104200,2036773295,2185,2185,2185,2180,6376
|
|
20230629,104100,2022857815,2180,2185,2190,2180,2635
|
|
20230629,104000,2017107020,2185,2185,2190,2185,5620
|
|
20230629,103900,2004825905,2185,2185,2190,2185,609
|
|
20230629,103800,2003495220,2190,2190,2190,2185,2021
|
|
20230629,103700,1999069250,2190,2195,2195,2190,336
|
|
20230629,103600,1998332895,2195,2190,2195,2190,2550
|
|
20230629,103500,1992736895,2190,2190,2190,2185,13700
|
|
20230629,103400,1962734240,2190,2195,2195,2190,2056
|
|
20230629,103300,1958223100,2195,2200,2200,2195,1482
|
|
20230629,103200,1954965250,2195,2195,2195,2195,1886
|
|
20230629,103100,1950825480,2195,2195,2195,2190,3524
|
|
20230629,103000,1943105300,2195,2195,2195,2190,364
|
|
20230629,102900,1942306340,2195,2200,2200,2195,736
|
|
20230629,102800,1940690760,2200,2200,2200,2195,2290
|
|
20230629,102700,1935661640,2200,2195,2200,2195,1218
|
|
20230629,102600,1932983540,2195,2195,2195,2195,2775
|
|
20230629,102500,1926892415,2195,2200,2200,2195,4125
|
|
20230629,102400,1917837980,2200,2200,2200,2190,11477
|
|
20230629,102300,1892633525,2200,2195,2200,2195,1856
|
|
20230629,102200,1888559585,2195,2190,2195,2190,1581
|
|
20230629,102100,1885090280,2190,2200,2200,2190,6107
|
|
20230629,102000,1871685495,2200,2200,2200,2195,1674
|
|
20230629,101900,1868003695,2200,2200,2200,2195,1041
|
|
20230629,101800,1865718590,2200,2200,2205,2200,1781
|
|
20230629,101700,1861799130,2205,2205,2205,2200,1531
|
|
20230629,101600,1858427455,2205,2195,2205,2195,3061
|
|
20230629,101500,1851697470,2190,2195,2200,2190,3760
|
|
20230629,101400,1843450660,2200,2195,2200,2195,723
|
|
20230629,101300,1841860560,2195,2200,2200,2195,2934
|
|
20230629,101200,1835420245,2195,2190,2200,2190,1082
|
|
20230629,101100,1833042960,2190,2190,2200,2190,4809
|
|
20230629,101000,1822499200,2195,2195,2195,2190,5873
|
|
20230629,100900,1809607975,2195,2195,2195,2190,2152
|
|
20230629,100800,1804884370,2195,2190,2195,2190,395
|
|
20230629,100700,1804019215,2190,2195,2195,2190,1545
|
|
20230629,100600,1800633165,2190,2195,2195,2190,555
|
|
20230629,100500,1799416210,2195,2200,2200,2195,1276
|
|
20230629,100400,1796615335,2195,2200,2200,2195,8367
|
|
20230629,100300,1778237610,2200,2205,2205,2200,12400
|
|
20230629,100200,1750938690,2205,2205,2205,2200,7064
|
|
20230629,100100,1735368070,2205,2195,2205,2195,40869
|
|
20230629,100000,1645569430,2195,2195,2195,2190,3179
|
|
20230629,095900,1638594485,2195,2185,2195,2185,1525
|
|
20230629,095800,1635257375,2190,2190,2195,2190,7907
|
|
20230629,095700,1617936775,2190,2180,2190,2180,7672
|
|
20230629,095600,1601174975,2185,2180,2185,2180,253
|
|
20230629,095500,1600623420,2180,2180,2180,2180,4830
|
|
20230629,095400,1590094020,2180,2185,2185,2180,2385
|
|
20230629,095300,1584887795,2185,2180,2185,2180,2253
|
|
20230629,095200,1579968965,2180,2190,2190,2180,4980
|
|
20230629,095100,1569099165,2190,2190,2190,2190,1066
|
|
20230629,095000,1566764625,2190,2185,2190,2185,2308
|
|
20230629,094900,1561719770,2190,2190,2195,2190,27
|
|
20230629,094800,1561660635,2190,2180,2190,2180,10897
|
|
20230629,094700,1537813750,2180,2180,2185,2180,656
|
|
20230629,094600,1536383615,2180,2185,2185,2180,12273
|
|
20230629,094500,1509613425,2185,2185,2185,2180,2081
|
|
20230629,094400,1505067720,2185,2185,2185,2185,127
|
|
20230629,094300,1504790225,2190,2180,2190,2175,17276
|
|
20230629,094200,1467065550,2180,2175,2180,2175,10353
|
|
20230629,094100,1444536235,2175,2180,2180,2175,9334
|
|
20230629,094000,1424216220,2180,2180,2180,2180,2407
|
|
20230629,093900,1418968960,2180,2175,2190,2175,20617
|
|
20230629,093800,1373945045,2175,2180,2180,2170,13102
|
|
20230629,093700,1345491410,2175,2180,2180,2175,6683
|
|
20230629,093600,1330952835,2180,2180,2180,2175,1247
|
|
20230629,093500,1328234940,2180,2175,2180,2175,3829
|
|
20230629,093400,1319898390,2180,2180,2180,2175,7336
|
|
20230629,093300,1303935655,2180,2185,2185,2175,11143
|
|
20230629,093200,1279666915,2180,2185,2185,2180,803
|
|
20230629,093100,1277915635,2180,2180,2185,2175,3538
|
|
20230629,093000,1270208830,2185,2185,2185,2175,6098
|
|
20230629,092900,1256914375,2180,2185,2185,2180,12759
|
|
20230629,092800,1229098810,2185,2185,2185,2180,1911
|
|
20230629,092700,1224928775,2185,2180,2185,2180,33175
|
|
20230629,092600,1152601310,2180,2185,2185,2180,36370
|
|
20230629,092500,1073162390,2185,2190,2190,2185,4437
|
|
20230629,092400,1063455675,2190,2190,2190,2185,4928
|
|
20230629,092300,1052678410,2190,2195,2195,2190,4796
|
|
20230629,092200,1042175060,2195,2190,2195,2190,26228
|
|
20230629,092100,984728070,2190,2190,2195,2190,2037
|
|
20230629,092000,980263550,2195,2190,2195,2190,2797
|
|
20230629,091900,974134165,2195,2195,2195,2190,3458
|
|
20230629,091800,966551210,2190,2190,2195,2190,691
|
|
20230629,091700,965037355,2190,2190,2195,2190,10121
|
|
20230629,091600,942871260,2190,2190,2195,2185,12564
|
|
20230629,091500,915357155,2190,2190,2190,2185,18086
|
|
20230629,091400,875774190,2190,2185,2190,2185,10467
|
|
20230629,091300,852860630,2190,2190,2190,2185,15630
|
|
20230629,091200,818660290,2190,2190,2195,2185,8305
|
|
20230629,091100,800474180,2190,2195,2195,2190,16461
|
|
20230629,091000,764413580,2195,2195,2195,2190,8292
|
|
20230629,090900,746250715,2190,2195,2195,2190,5414
|
|
20230629,090800,734370930,2195,2185,2195,2180,9760
|
|
20230629,090700,713029505,2185,2195,2195,2180,30786
|
|
20230629,090600,645725550,2190,2190,2190,2185,11122
|
|
20230629,090500,621383500,2190,2190,2195,2190,25745
|
|
20230629,090400,564963875,2190,2190,2195,2185,10064
|
|
20230629,090300,542927730,2190,2190,2200,2185,35741
|
|
20230629,090200,464615185,2195,2205,2205,2190,23840
|
|
20230629,090100,412231050,2205,2200,2210,2195,31101
|
|
20230629,090000,343736335,2205,2205,2210,2190,131685
|