605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,190200,3738379875,2135,2135,2135,2135,63405
|
|
20230703,190100,3738379875,2135,2135,2135,2135,0
|
|
20230703,190000,3738379875,2135,2135,2135,2135,0
|
|
20230703,185900,3738379875,2135,2135,2135,2135,0
|
|
20230703,185800,3738379875,2135,2135,2135,2135,0
|
|
20230703,185700,3738379875,2135,2135,2135,2135,0
|
|
20230703,185600,3738379875,2135,2135,2135,2135,0
|
|
20230703,185500,3738379875,2135,2135,2135,2135,0
|
|
20230703,185400,3738379875,2135,2135,2135,2135,0
|
|
20230703,185300,3738379875,2135,2135,2135,2135,0
|
|
20230703,185200,3738379875,2135,2135,2135,2135,0
|
|
20230703,185100,3738379875,2135,2135,2135,2135,0
|
|
20230703,185000,3738379875,2135,2135,2135,2135,0
|
|
20230703,184900,3738379875,2135,2135,2135,2135,0
|
|
20230703,184800,3738379875,2135,2135,2135,2135,0
|
|
20230703,184700,3738379875,2135,2135,2135,2135,0
|
|
20230703,184600,3738379875,2135,2135,2135,2135,0
|
|
20230703,184500,3738379875,2135,2135,2135,2135,0
|
|
20230703,184400,3738379875,2135,2135,2135,2135,0
|
|
20230703,184300,3738379875,2135,2135,2135,2135,0
|
|
20230703,184200,3738379875,2135,2135,2135,2135,0
|
|
20230703,184100,3738379875,2135,2135,2135,2135,0
|
|
20230703,184000,3738379875,2135,2135,2135,2135,0
|
|
20230703,183900,3738379875,2135,2135,2135,2135,0
|
|
20230703,183800,3738379875,2135,2135,2135,2135,0
|
|
20230703,183700,3738379875,2135,2135,2135,2135,0
|
|
20230703,183600,3738379875,2135,2135,2135,2135,0
|
|
20230703,183500,3738379875,2135,2135,2135,2135,0
|
|
20230703,183400,3738379875,2135,2135,2135,2135,0
|
|
20230703,183300,3738379875,2135,2135,2135,2135,0
|
|
20230703,183200,3738379875,2135,2135,2135,2135,63405
|
|
20230703,183100,3738379875,2135,2135,2135,2135,0
|
|
20230703,183000,3738379875,2135,2135,2135,2135,0
|
|
20230703,182900,3738379875,2135,2135,2135,2135,0
|
|
20230703,182800,3738379875,2135,2135,2135,2135,0
|
|
20230703,182700,3738379875,2135,2135,2135,2135,0
|
|
20230703,182600,3738379875,2135,2135,2135,2135,0
|
|
20230703,182500,3738379875,2135,2135,2135,2135,0
|
|
20230703,182400,3738379875,2135,2135,2135,2135,0
|
|
20230703,182300,3738379875,2135,2135,2135,2135,0
|
|
20230703,182200,3738379875,2135,2135,2135,2135,0
|
|
20230703,182100,3738379875,2135,2135,2135,2135,0
|
|
20230703,182000,3738379875,2135,2135,2135,2135,0
|
|
20230703,181900,3738379875,2135,2135,2135,2135,0
|
|
20230703,181800,3738379875,2135,2135,2135,2135,0
|
|
20230703,181700,3738379875,2135,2135,2135,2135,0
|
|
20230703,181600,3738379875,2135,2135,2135,2135,0
|
|
20230703,181500,3738379875,2135,2135,2135,2135,0
|
|
20230703,181400,3738379875,2135,2135,2135,2135,0
|
|
20230703,181300,3738379875,2135,2135,2135,2135,0
|
|
20230703,181200,3738379875,2135,2135,2135,2135,0
|
|
20230703,181100,3738379875,2135,2135,2135,2135,0
|
|
20230703,181000,3738379875,2135,2135,2135,2135,0
|
|
20230703,180900,3738379875,2135,2135,2135,2135,0
|
|
20230703,180800,3738379875,2135,2135,2135,2135,0
|
|
20230703,180700,3738379875,2135,2135,2135,2135,0
|
|
20230703,180600,3738379875,2135,2135,2135,2135,0
|
|
20230703,180500,3738379875,2135,2135,2135,2135,0
|
|
20230703,180400,3738379875,2135,2135,2135,2135,0
|
|
20230703,180300,3738379875,2135,2135,2135,2135,0
|
|
20230703,180200,3738379875,2135,2135,2135,2135,63405
|
|
20230703,180100,3738379875,2135,2135,2135,2135,0
|
|
20230703,180000,3738379875,2135,2135,2135,2135,0
|
|
20230703,175900,3738379875,2135,2135,2135,2135,0
|
|
20230703,175800,3738379875,2135,2135,2135,2135,0
|
|
20230703,175700,3738379875,2135,2135,2135,2135,0
|
|
20230703,175600,3738379875,2135,2135,2135,2135,0
|
|
20230703,175500,3738379875,2135,2135,2135,2135,0
|
|
20230703,175400,3738379875,2135,2135,2135,2135,0
|
|
20230703,175300,3738379875,2135,2135,2135,2135,0
|
|
20230703,175200,3738379875,2135,2135,2135,2135,0
|
|
20230703,175100,3738379875,2135,2135,2135,2135,0
|
|
20230703,175000,3738379875,2135,2135,2135,2135,0
|
|
20230703,174900,3738379875,2135,2135,2135,2135,0
|
|
20230703,174800,3738379875,2135,2135,2135,2135,0
|
|
20230703,174700,3738379875,2135,2135,2135,2135,0
|
|
20230703,174600,3738379875,2135,2135,2135,2135,0
|
|
20230703,174500,3738379875,2135,2135,2135,2135,0
|
|
20230703,174400,3738379875,2135,2135,2135,2135,0
|
|
20230703,174300,3738379875,2135,2135,2135,2135,0
|
|
20230703,174200,3738379875,2135,2135,2135,2135,0
|
|
20230703,174100,3738379875,2135,2135,2135,2135,0
|
|
20230703,174000,3738379875,2135,2135,2135,2135,0
|
|
20230703,173900,3738379875,2135,2135,2135,2135,0
|
|
20230703,173800,3738379875,2135,2135,2135,2135,0
|
|
20230703,173700,3738379875,2135,2135,2135,2135,0
|
|
20230703,173600,3738379875,2135,2135,2135,2135,0
|
|
20230703,173500,3738379875,2135,2135,2135,2135,0
|
|
20230703,173400,3738379875,2135,2135,2135,2135,0
|
|
20230703,173300,3738379875,2135,2135,2135,2135,0
|
|
20230703,173200,3738379875,2135,2135,2135,2135,63405
|
|
20230703,173100,3738379875,2135,2135,2135,2135,0
|
|
20230703,173000,3738379875,2135,2135,2135,2135,0
|
|
20230703,172900,3738379875,2135,2135,2135,2135,0
|
|
20230703,172800,3738379875,2135,2135,2135,2135,0
|
|
20230703,172700,3738379875,2135,2135,2135,2135,0
|
|
20230703,172600,3738379875,2135,2135,2135,2135,0
|
|
20230703,172500,3738379875,2135,2135,2135,2135,0
|
|
20230703,172400,3738379875,2135,2135,2135,2135,0
|
|
20230703,172300,3738379875,2135,2135,2135,2135,0
|
|
20230703,172200,3738379875,2135,2135,2135,2135,0
|
|
20230703,172100,3738379875,2135,2135,2135,2135,0
|
|
20230703,172000,3738379875,2135,2135,2135,2135,0
|
|
20230703,171900,3738379875,2135,2135,2135,2135,0
|
|
20230703,171800,3738379875,2135,2135,2135,2135,0
|
|
20230703,171700,3738379875,2135,2135,2135,2135,0
|
|
20230703,171600,3738379875,2135,2135,2135,2135,0
|
|
20230703,171500,3738379875,2135,2135,2135,2135,0
|
|
20230703,171400,3738379875,2135,2135,2135,2135,0
|
|
20230703,171300,3738379875,2135,2135,2135,2135,0
|
|
20230703,171200,3738379875,2135,2135,2135,2135,0
|
|
20230703,171100,3738379875,2135,2135,2135,2135,0
|
|
20230703,171000,3738379875,2135,2135,2135,2135,0
|
|
20230703,170900,3738379875,2135,2135,2135,2135,0
|
|
20230703,170800,3738379875,2135,2135,2135,2135,0
|
|
20230703,170700,3738379875,2135,2135,2135,2135,0
|
|
20230703,170600,3738379875,2135,2135,2135,2135,0
|
|
20230703,170500,3738379875,2135,2135,2135,2135,0
|
|
20230703,170400,3738379875,2135,2135,2135,2135,0
|
|
20230703,170300,3738379875,2135,2135,2135,2135,0
|
|
20230703,170200,3738379875,2135,2135,2135,2135,63405
|
|
20230703,170100,3738379875,2135,2135,2135,2135,0
|
|
20230703,170000,3738379875,2135,2135,2135,2135,0
|
|
20230703,165900,3738379875,2135,2135,2135,2135,0
|
|
20230703,165800,3738379875,2135,2135,2135,2135,0
|
|
20230703,165700,3738379875,2135,2135,2135,2135,0
|
|
20230703,165600,3738379875,2135,2135,2135,2135,0
|
|
20230703,165500,3738379875,2135,2135,2135,2135,0
|
|
20230703,165400,3738379875,2135,2135,2135,2135,0
|
|
20230703,165300,3738379875,2135,2135,2135,2135,0
|
|
20230703,165200,3738379875,2135,2135,2135,2135,0
|
|
20230703,165100,3738379875,2135,2135,2135,2135,0
|
|
20230703,165000,3738379875,2135,2135,2135,2135,0
|
|
20230703,164900,3738379875,2135,2135,2135,2135,0
|
|
20230703,164800,3738379875,2135,2135,2135,2135,0
|
|
20230703,164700,3738379875,2135,2135,2135,2135,0
|
|
20230703,164600,3738379875,2135,2135,2135,2135,0
|
|
20230703,164500,3738379875,2135,2135,2135,2135,0
|
|
20230703,164400,3738379875,2135,2135,2135,2135,0
|
|
20230703,164300,3738379875,2135,2135,2135,2135,0
|
|
20230703,164200,3738379875,2135,2135,2135,2135,0
|
|
20230703,164100,3738379875,2135,2135,2135,2135,0
|
|
20230703,164000,3738379875,2135,2135,2135,2135,0
|
|
20230703,163900,3738379875,2135,2135,2135,2135,0
|
|
20230703,163800,3738379875,2135,2135,2135,2135,0
|
|
20230703,163700,3738379875,2135,2135,2135,2135,0
|
|
20230703,163600,3738379875,2135,2135,2135,2135,0
|
|
20230703,163500,3738379875,2135,2135,2135,2135,0
|
|
20230703,163400,3738379875,2135,2135,2135,2135,0
|
|
20230703,163300,3738379875,2135,2135,2135,2135,0
|
|
20230703,163200,3738379875,2135,2135,2135,2135,63405
|
|
20230703,163100,3738379875,2135,2135,2135,2135,0
|
|
20230703,163000,3738379875,2135,2135,2135,2135,0
|
|
20230703,162900,3738379875,2135,2135,2135,2135,0
|
|
20230703,162800,3738379875,2135,2135,2135,2135,0
|
|
20230703,162700,3738379875,2135,2135,2135,2135,0
|
|
20230703,162600,3738379875,2135,2135,2135,2135,0
|
|
20230703,162500,3738379875,2135,2135,2135,2135,0
|
|
20230703,162400,3738379875,2135,2135,2135,2135,0
|
|
20230703,162300,3738379875,2135,2135,2135,2135,0
|
|
20230703,162200,3738379875,2135,2135,2135,2135,0
|
|
20230703,162100,3738379875,2135,2135,2135,2135,0
|
|
20230703,162000,3738379875,2135,2135,2135,2135,0
|
|
20230703,161900,3738379875,2135,2135,2135,2135,0
|
|
20230703,161800,3738379875,2135,2135,2135,2135,0
|
|
20230703,161700,3738379875,2135,2135,2135,2135,0
|
|
20230703,161600,3738379875,2135,2135,2135,2135,0
|
|
20230703,161500,3738379875,2135,2135,2135,2135,0
|
|
20230703,161400,3738379875,2135,2135,2135,2135,0
|
|
20230703,161300,3738379875,2135,2135,2135,2135,0
|
|
20230703,161200,3738379875,2135,2135,2135,2135,0
|
|
20230703,161100,3738379875,2135,2135,2135,2135,0
|
|
20230703,161000,3738379875,2135,2135,2135,2135,0
|
|
20230703,160900,3738379875,2135,2135,2135,2135,0
|
|
20230703,160800,3738379875,2135,2135,2135,2135,0
|
|
20230703,160700,3738379875,2135,2135,2135,2135,0
|
|
20230703,160600,3738379875,2135,2135,2135,2135,0
|
|
20230703,160500,3738379875,2135,2135,2135,2135,0
|
|
20230703,160400,3738379875,2135,2135,2135,2135,0
|
|
20230703,160300,3738379875,2135,2135,2135,2135,0
|
|
20230703,160200,3738379875,2135,2135,2135,2135,63405
|
|
20230703,160100,3738379875,2135,2135,2135,2135,0
|
|
20230703,160000,3738379875,2135,2135,2135,2135,0
|
|
20230703,155900,3738379875,2135,2135,2135,2135,0
|
|
20230703,155800,3738379875,2135,2135,2135,2135,0
|
|
20230703,155700,3738379875,2135,2135,2135,2135,0
|
|
20230703,155600,3738379875,2135,2135,2135,2135,0
|
|
20230703,155500,3738379875,2135,2135,2135,2135,0
|
|
20230703,155400,3738379875,2135,2135,2135,2135,0
|
|
20230703,155300,3738379875,2135,2135,2135,2135,0
|
|
20230703,155200,3738379875,2135,2135,2135,2135,0
|
|
20230703,155100,3738379875,2135,2135,2135,2135,0
|
|
20230703,155000,3738379875,2135,2135,2135,2135,0
|
|
20230703,154900,3738379875,2135,2135,2135,2135,0
|
|
20230703,154800,3738379875,2135,2135,2135,2135,0
|
|
20230703,154700,3738379875,2135,2135,2135,2135,0
|
|
20230703,154600,3738379875,2135,2135,2135,2135,0
|
|
20230703,154500,3738379875,2135,2135,2135,2135,0
|
|
20230703,154400,3738379875,2135,2135,2135,2135,0
|
|
20230703,154300,3738379875,2135,2135,2135,2135,0
|
|
20230703,154200,3738379875,2135,2135,2135,2135,0
|
|
20230703,154100,3738379875,2135,2135,2135,2135,0
|
|
20230703,154000,3738379875,2135,2135,2135,2135,0
|
|
20230703,153900,3738379875,2135,2135,2135,2135,0
|
|
20230703,153800,3738379875,2135,2135,2135,2135,0
|
|
20230703,153700,3738379875,2135,2135,2135,2135,0
|
|
20230703,153600,3738379875,2135,2135,2135,2135,0
|
|
20230703,153500,3738379875,2135,2135,2135,2135,0
|
|
20230703,153400,3738379875,2135,2135,2135,2135,0
|
|
20230703,153300,3738379875,2135,2135,2135,2135,0
|
|
20230703,153200,3738379875,2135,2135,2135,2135,63405
|
|
20230703,153100,3738379875,2135,2135,2135,2135,0
|
|
20230703,153000,3738379875,2135,2135,2135,2135,63405
|
|
20230703,152900,3603010200,2135,2135,2135,2135,0
|
|
20230703,152800,3603010200,2135,2135,2135,2135,0
|
|
20230703,152700,3603010200,2135,2135,2135,2135,0
|
|
20230703,152600,3603010200,2135,2135,2135,2135,0
|
|
20230703,152500,3603010200,2135,2135,2135,2135,0
|
|
20230703,152400,3603010200,2135,2135,2135,2135,0
|
|
20230703,152300,3603010200,2135,2135,2135,2135,0
|
|
20230703,152200,3603010200,2135,2135,2135,2135,0
|
|
20230703,152100,3603010200,2135,2135,2135,2135,0
|
|
20230703,152000,3603010200,2135,2135,2135,2135,0
|
|
20230703,151900,3603010200,2135,2130,2135,2130,19781
|
|
20230703,151800,3560874650,2130,2135,2135,2130,3288
|
|
20230703,151700,3553855120,2135,2135,2135,2135,800
|
|
20230703,151600,3552147120,2135,2135,2135,2135,968
|
|
20230703,151500,3550080440,2135,2135,2135,2130,3595
|
|
20230703,151400,3542423055,2135,2135,2135,2130,564
|
|
20230703,151300,3541219695,2135,2135,2135,2130,4536
|
|
20230703,151200,3531557800,2135,2130,2135,2130,2444
|
|
20230703,151100,3526352070,2125,2135,2135,2125,16588
|
|
20230703,151000,3491024475,2135,2135,2135,2130,2519
|
|
20230703,150900,3485656415,2130,2130,2135,2130,3081
|
|
20230703,150800,3479091385,2135,2135,2135,2135,2009
|
|
20230703,150700,3474802170,2135,2130,2135,2130,3142
|
|
20230703,150600,3468102205,2125,2130,2130,2125,6778
|
|
20230703,150500,3453665725,2130,2130,2130,2130,5100
|
|
20230703,150400,3442802725,2130,2135,2135,2130,3380
|
|
20230703,150300,3435601425,2135,2135,2135,2135,3
|
|
20230703,150200,3435595020,2135,2135,2135,2135,103
|
|
20230703,150100,3435375115,2135,2130,2135,2130,143
|
|
20230703,150000,3435070520,2130,2135,2135,2130,702
|
|
20230703,145900,3433575255,2130,2135,2135,2130,103
|
|
20230703,145800,3433355855,2130,2130,2130,2130,1603
|
|
20230703,145700,3429941465,2130,2130,2130,2130,1298
|
|
20230703,145600,3427176725,2135,2130,2135,2130,242
|
|
20230703,145500,3426660565,2130,2135,2135,2130,1327
|
|
20230703,145400,3423830520,2135,2135,2135,2135,150
|
|
20230703,145300,3423510270,2135,2130,2135,2130,201
|
|
20230703,145200,3423082135,2130,2130,2130,2125,4053
|
|
20230703,145100,3414468005,2130,2130,2130,2130,1000
|
|
20230703,145000,3412338005,2130,2130,2130,2130,3307
|
|
20230703,144900,3405294095,2130,2130,2130,2130,3595
|
|
20230703,144800,3397636745,2135,2135,2135,2130,5810
|
|
20230703,144700,3385260390,2130,2125,2130,2125,9977
|
|
20230703,144600,3364009880,2130,2130,2130,2125,2125
|
|
20230703,144500,3359488040,2135,2130,2135,2130,9520
|
|
20230703,144400,3339210435,2130,2130,2130,2130,1065
|
|
20230703,144300,3336941985,2130,2130,2130,2130,1250
|
|
20230703,144200,3334279485,2130,2130,2130,2130,4638
|
|
20230703,144100,3324400545,2130,2130,2130,2130,92
|
|
20230703,144000,3324204585,2130,2135,2135,2130,1060
|
|
20230703,143900,3321943985,2130,2130,2135,2130,191
|
|
20230703,143800,3321536650,2135,2135,2135,2130,1143
|
|
20230703,143700,3319096510,2135,2135,2135,2135,1318
|
|
20230703,143600,3316282580,2135,2135,2135,2130,3565
|
|
20230703,143500,3308686600,2135,2130,2135,2125,28171
|
|
20230703,143400,3248682375,2130,2130,2130,2130,2
|
|
20230703,143300,3248678115,2130,2125,2130,2125,1001
|
|
20230703,143200,3246550985,2125,2125,2125,2125,700
|
|
20230703,143100,3245063485,2125,2130,2130,2125,2575
|
|
20230703,143000,3239591555,2125,2125,2130,2125,18998
|
|
20230703,142900,3199220800,2125,2130,2130,2125,3531
|
|
20230703,142800,3191708570,2130,2125,2130,2125,1878
|
|
20230703,142700,3187716565,2125,2130,2130,2125,1526
|
|
20230703,142600,3184466435,2130,2130,2130,2125,1030
|
|
20230703,142500,3182274285,2130,2130,2130,2130,45
|
|
20230703,142400,3182178435,2130,2130,2130,2125,6482
|
|
20230703,142300,3168399415,2130,2130,2130,2130,1250
|
|
20230703,142200,3165736915,2130,2130,2130,2125,2141
|
|
20230703,142100,3161176590,2130,2125,2130,2125,3104
|
|
20230703,142000,3154569970,2125,2125,2125,2125,2891
|
|
20230703,141900,3148426595,2125,2125,2130,2125,2016
|
|
20230703,141800,3144141410,2125,2125,2125,2125,1096
|
|
20230703,141700,3141812410,2125,2125,2125,2125,1385
|
|
20230703,141600,3138869285,2125,2125,2125,2125,1722
|
|
20230703,141500,3135210035,2125,2125,2125,2120,601
|
|
20230703,141400,3133933410,2125,2120,2125,2120,649
|
|
20230703,141300,3132556135,2125,2125,2125,2120,1836
|
|
20230703,141200,3128663635,2125,2120,2125,2120,234
|
|
20230703,141100,3128167550,2125,2125,2125,2125,1030
|
|
20230703,141000,3125978800,2120,2125,2125,2120,168
|
|
20230703,140900,3125621805,2125,2125,2125,2125,212
|
|
20230703,140800,3125171305,2125,2125,2125,2125,1468
|
|
20230703,140700,3122051805,2130,2125,2130,2125,46
|
|
20230703,140600,3121954025,2130,2125,2130,2125,8020
|
|
20230703,140500,3104910260,2130,2125,2130,2125,552
|
|
20230703,140400,3103737255,2130,2130,2130,2125,588
|
|
20230703,140300,3102485800,2130,2130,2130,2130,137
|
|
20230703,140200,3102193990,2130,2130,2135,2130,205
|
|
20230703,140100,3101757335,2130,2130,2130,2125,1638
|
|
20230703,140000,3098269115,2130,2125,2135,2125,2056
|
|
20230703,135900,3093894820,2130,2130,2130,2130,6
|
|
20230703,135800,3093882040,2130,2130,2135,2130,161
|
|
20230703,135700,3093538660,2135,2135,2135,2130,472
|
|
20230703,135600,3092533280,2135,2125,2135,2125,839
|
|
20230703,135500,3090749645,2130,2130,2130,2130,122
|
|
20230703,135400,3090489785,2135,2125,2135,2125,522
|
|
20230703,135300,3089380515,2130,2130,2135,2130,1204
|
|
20230703,135200,3086815475,2135,2135,2135,2135,1000
|
|
20230703,135100,3084680475,2135,2125,2135,2125,10842
|
|
20230703,135000,3061568965,2125,2130,2130,2125,5800
|
|
20230703,134900,3049219965,2120,2125,2130,2120,1944
|
|
20230703,134800,3045090325,2125,2125,2125,2125,4945
|
|
20230703,134700,3034582200,2125,2120,2125,2120,1120
|
|
20230703,134600,3032207785,2130,2125,2130,2120,22678
|
|
20230703,134500,2984128310,2125,2125,2130,2120,28924
|
|
20230703,134400,2922790985,2125,2130,2130,2125,1670
|
|
20230703,134300,2919241640,2130,2125,2130,2125,301
|
|
20230703,134200,2918601660,2125,2125,2130,2125,2125
|
|
20230703,134100,2914086030,2120,2125,2125,2120,1600
|
|
20230703,134000,2910691480,2125,2125,2125,2125,4022
|
|
20230703,133900,2902144730,2125,2125,2125,2125,780
|
|
20230703,133800,2900487230,2125,2125,2125,2125,185
|
|
20230703,133700,2900094105,2130,2130,2130,2120,139
|
|
20230703,133600,2899798570,2125,2130,2130,2125,4308
|
|
20230703,133500,2890644045,2130,2130,2130,2125,1327
|
|
20230703,133400,2887822060,2130,2130,2130,2125,315
|
|
20230703,133300,2887152110,2130,2125,2130,2125,802
|
|
20230703,133200,2885447350,2130,2125,2130,2125,5032
|
|
20230703,133100,2874753485,2125,2125,2130,2125,2603
|
|
20230703,133000,2869222105,2130,2130,2130,2130,1412
|
|
20230703,132900,2866214545,2130,2125,2130,2125,1750
|
|
20230703,132800,2862490785,2125,2130,2130,2125,938
|
|
20230703,132700,2860495345,2130,2125,2130,2125,2021
|
|
20230703,132600,2856200125,2130,2130,2130,2125,902
|
|
20230703,132500,2854279365,2130,2125,2130,2125,202
|
|
20230703,132400,2853850105,2130,2125,2130,2125,1051
|
|
20230703,132300,2851616500,2130,2125,2130,2125,5002
|
|
20230703,132200,2840987240,2125,2120,2125,2120,2593
|
|
20230703,132100,2835488490,2125,2125,2125,2125,600
|
|
20230703,132000,2834213490,2125,2125,2125,2120,454
|
|
20230703,131900,2833250850,2125,2125,2130,2125,2000
|
|
20230703,131800,2829000840,2125,2130,2130,2125,4732
|
|
20230703,131700,2818944935,2130,2130,2130,2125,1256
|
|
20230703,131600,2816270895,2130,2130,2130,2130,422
|
|
20230703,131500,2815372035,2130,2130,2130,2130,2340
|
|
20230703,131400,2810387835,2130,2130,2130,2130,10762
|
|
20230703,131300,2787464775,2130,2130,2130,2125,4994
|
|
20230703,131200,2776850990,2130,2130,2130,2130,5
|
|
20230703,131100,2776840340,2130,2130,2130,2130,50
|
|
20230703,131000,2776733840,2130,2125,2130,2125,1020
|
|
20230703,130900,2774564040,2130,2130,2130,2125,1731
|
|
20230703,130800,2770882140,2130,2130,2130,2125,308
|
|
20230703,130700,2770227130,2130,2130,2130,2130,1225
|
|
20230703,130600,2767617880,2130,2125,2130,2125,7080
|
|
20230703,130500,2752572820,2125,2125,2130,2125,6615
|
|
20230703,130400,2738515935,2125,2125,2125,2120,348
|
|
20230703,130300,2737776500,2125,2125,2125,2125,476
|
|
20230703,130200,2736765000,2125,2130,2130,2115,758
|
|
20230703,130100,2735158440,2120,2135,2135,2110,51190
|
|
20230703,130000,2626769580,2135,2135,2135,2120,50752
|
|
20230703,125900,2518698955,2135,2135,2140,2135,400
|
|
20230703,125800,2517843455,2140,2140,2140,2140,788
|
|
20230703,125700,2516157135,2140,2135,2140,2135,423
|
|
20230703,125600,2515252020,2135,2140,2140,2135,1064
|
|
20230703,125500,2512979130,2140,2140,2140,2135,1320
|
|
20230703,125400,2510156975,2140,2140,2140,2140,145
|
|
20230703,125300,2509846675,2140,2140,2140,2140,2137
|
|
20230703,125200,2505273495,2135,2140,2140,2135,606
|
|
20230703,125100,2503978805,2140,2140,2140,2135,148
|
|
20230703,125000,2503662815,2140,2135,2140,2135,188
|
|
20230703,124900,2503261060,2140,2140,2140,2140,421
|
|
20230703,124800,2502360120,2140,2135,2140,2135,145
|
|
20230703,124700,2502050490,2140,2140,2140,2135,638
|
|
20230703,124600,2500687670,2135,2135,2140,2130,1329
|
|
20230703,124500,2497855075,2135,2130,2135,2130,4743
|
|
20230703,124400,2487752375,2135,2140,2140,2135,134
|
|
20230703,124300,2487466265,2140,2135,2140,2135,879
|
|
20230703,124200,2485589590,2135,2140,2140,2135,18180
|
|
20230703,124100,2446755150,2140,2140,2145,2140,4898
|
|
20230703,124000,2436272930,2145,2145,2145,2145,845
|
|
20230703,123900,2434460405,2150,2150,2150,2150,337
|
|
20230703,123800,2433735855,2150,2150,2150,2150,11
|
|
20230703,123700,2433712205,2155,2145,2155,2140,5020
|
|
20230703,123600,2422963355,2150,2155,2155,2145,8645
|
|
20230703,123500,2404386960,2155,2155,2155,2150,2188
|
|
20230703,123400,2399681940,2155,2150,2155,2150,50
|
|
20230703,123300,2399574290,2150,2155,2155,2150,2067
|
|
20230703,123200,2395124235,2150,2150,2150,2150,2416
|
|
20230703,123100,2389929835,2150,2150,2150,2150,3537
|
|
20230703,123000,2382325285,2155,2155,2155,2150,1176
|
|
20230703,122900,2379791615,2155,2155,2155,2150,147
|
|
20230703,122800,2379475335,2155,2150,2155,2150,457
|
|
20230703,122700,2378491000,2155,2150,2155,2150,378
|
|
20230703,122600,2377678240,2150,2155,2155,2150,752
|
|
20230703,122500,2376061185,2155,2150,2155,2150,52
|
|
20230703,122400,2375949380,2155,2150,2155,2150,377
|
|
20230703,122300,2375138825,2155,2150,2155,2150,4107
|
|
20230703,122200,2366288740,2155,2155,2160,2155,4286
|
|
20230703,122100,2357052230,2155,2150,2155,2145,17408
|
|
20230703,122000,2319603400,2150,2145,2150,2145,2883
|
|
20230703,121900,2313419355,2145,2145,2145,2145,2560
|
|
20230703,121800,2307928155,2140,2145,2145,2140,192
|
|
20230703,121700,2307516740,2145,2145,2145,2145,143
|
|
20230703,121600,2307210005,2145,2145,2145,2145,441
|
|
20230703,121500,2306264060,2145,2145,2145,2140,1325
|
|
20230703,121400,2303422595,2145,2140,2145,2140,3200
|
|
20230703,121300,2296558610,2145,2145,2145,2145,1004
|
|
20230703,121200,2294405030,2145,2145,2145,2145,649
|
|
20230703,121100,2293012925,2140,2145,2145,2140,1901
|
|
20230703,121000,2288944780,2140,2145,2145,2140,2032
|
|
20230703,120900,2284590980,2145,2140,2145,2135,741
|
|
20230703,120800,2283005255,2140,2140,2140,2135,1763
|
|
20230703,120700,2279233485,2145,2140,2145,2135,302
|
|
20230703,120600,2278587350,2145,2140,2145,2140,375
|
|
20230703,120500,2277784845,2140,2145,2145,2140,204
|
|
20230703,120400,2277348265,2145,2145,2145,2145,4
|
|
20230703,120300,2277339685,2145,2140,2145,2140,502
|
|
20230703,120200,2276265400,2145,2145,2145,2135,128
|
|
20230703,120100,2275991260,2135,2145,2145,2135,9001
|
|
20230703,120000,2256737810,2145,2145,2145,2145,1
|
|
20230703,115900,2256735665,2140,2140,2140,2140,788
|
|
20230703,115800,2255049345,2140,2140,2140,2140,11
|
|
20230703,115700,2255025805,2140,2140,2140,2140,214
|
|
20230703,115600,2254567845,2145,2140,2145,2135,7290
|
|
20230703,115500,2238967675,2140,2145,2150,2140,1012
|
|
20230703,115400,2236792195,2145,2140,2145,2140,719
|
|
20230703,115300,2235251690,2140,2140,2145,2140,1125
|
|
20230703,115200,2232843905,2145,2140,2145,2140,2955
|
|
20230703,115100,2226517815,2140,2145,2145,2140,6652
|
|
20230703,115000,2212281535,2140,2140,2145,2140,531
|
|
20230703,114900,2211144695,2140,2140,2145,2140,2054
|
|
20230703,114800,2206748630,2140,2140,2140,2140,79
|
|
20230703,114700,2206579570,2140,2140,2145,2140,2266
|
|
20230703,114600,2201722565,2140,2145,2145,2140,12663
|
|
20230703,114500,2174615430,2145,2150,2150,2145,510
|
|
20230703,114400,2173521430,2150,2150,2150,2150,22
|
|
20230703,114300,2173474130,2150,2145,2150,2145,1238
|
|
20230703,114200,2170817710,2150,2150,2150,2145,833
|
|
20230703,114100,2169027760,2150,2145,2150,2145,193
|
|
20230703,114000,2168613600,2145,2145,2145,2145,872
|
|
20230703,113900,2166743160,2150,2145,2150,2145,704
|
|
20230703,113800,2165230580,2145,2145,2145,2145,3573
|
|
20230703,113700,2157566495,2145,2145,2145,2145,431
|
|
20230703,113600,2156642000,2145,2145,2150,2145,3870
|
|
20230703,113500,2148340845,2145,2145,2145,2145,7892
|
|
20230703,113400,2131412505,2145,2145,2145,2140,802
|
|
20230703,113300,2129695220,2140,2140,2140,2140,442
|
|
20230703,113200,2128749340,2140,2140,2140,2140,556
|
|
20230703,113100,2127559500,2140,2140,2140,2135,970
|
|
20230703,113000,2125485200,2140,2140,2140,2135,3274
|
|
20230703,112900,2118493980,2140,2140,2140,2140,222
|
|
20230703,112800,2118018900,2140,2140,2140,2135,369
|
|
20230703,112700,2117229650,2140,2140,2140,2140,300
|
|
20230703,112600,2116587650,2140,2145,2145,2140,1584
|
|
20230703,112500,2113195535,2145,2145,2145,2145,100
|
|
20230703,112400,2112981035,2145,2145,2145,2140,1253
|
|
20230703,112300,2110299100,2145,2140,2145,2140,1357
|
|
20230703,112200,2107389770,2140,2140,2145,2140,13349
|
|
20230703,112100,2078772910,2140,2140,2140,2140,350
|
|
20230703,112000,2078023910,2140,2140,2140,2140,360
|
|
20230703,111900,2077253510,2140,2140,2140,2140,5373
|
|
20230703,111800,2065755290,2140,2140,2140,2140,804
|
|
20230703,111700,2064034730,2140,2140,2140,2140,6046
|
|
20230703,111600,2051096290,2135,2135,2135,2135,1246
|
|
20230703,111500,2048436080,2135,2135,2135,2135,543
|
|
20230703,111400,2047276775,2135,2135,2135,2135,61
|
|
20230703,111300,2047146540,2135,2140,2140,2135,6830
|
|
20230703,111200,2032556455,2140,2140,2140,2140,101
|
|
20230703,111100,2032340315,2135,2135,2140,2135,17146
|
|
20230703,111000,1995730030,2135,2140,2140,2135,578
|
|
20230703,110900,1994495965,2140,2135,2140,2130,1006
|
|
20230703,110800,1992353025,2135,2135,2135,2135,4609
|
|
20230703,110700,1982512810,2135,2140,2140,2135,1938
|
|
20230703,110600,1978365495,2140,2135,2140,2135,1170
|
|
20230703,110500,1975863195,2140,2140,2140,2140,3
|
|
20230703,110400,1975856775,2140,2135,2140,2135,889
|
|
20230703,110300,1973954320,2140,2140,2140,2140,100
|
|
20230703,110200,1973740320,2140,2135,2140,2135,1723
|
|
20230703,110100,1970056885,2140,2140,2140,2140,1032
|
|
20230703,110000,1967848405,2140,2140,2140,2140,167
|
|
20230703,105900,1967491025,2140,2140,2140,2130,744
|
|
20230703,105800,1965899375,2140,2135,2140,2130,3040
|
|
20230703,105700,1959409155,2135,2135,2135,2135,1400
|
|
20230703,105600,1956420155,2130,2130,2135,2130,2493
|
|
20230703,105500,1951106065,2130,2130,2135,2130,15075
|
|
20230703,105400,1918952840,2130,2130,2130,2130,165
|
|
20230703,105300,1918601390,2130,2130,2130,2130,2826
|
|
20230703,105200,1912582010,2130,2130,2130,2130,2516
|
|
20230703,105100,1907222930,2130,2130,2130,2130,0
|
|
20230703,105000,1907222930,2130,2130,2130,2130,2001
|
|
20230703,104900,1902960800,2130,2135,2135,2130,8401
|
|
20230703,104800,1885065915,2135,2135,2135,2135,113
|
|
20230703,104700,1884824660,2130,2130,2135,2130,2931
|
|
20230703,104600,1878581130,2135,2130,2135,2130,1502
|
|
20230703,104500,1875381295,2130,2130,2140,2120,22107
|
|
20230703,104400,1828415940,2130,2140,2140,2130,3331
|
|
20230703,104300,1821315860,2140,2140,2140,2140,1
|
|
20230703,104200,1821313720,2135,2140,2140,2135,213
|
|
20230703,104100,1820858400,2140,2130,2140,2130,1730
|
|
20230703,104000,1817168345,2130,2130,2130,2130,16340
|
|
20230703,103900,1782364145,2130,2125,2130,2125,2617
|
|
20230703,103800,1776799935,2125,2130,2130,2125,3672
|
|
20230703,103700,1768987445,2125,2125,2125,2125,100
|
|
20230703,103600,1768774945,2125,2125,2130,2125,1732
|
|
20230703,103500,1765094145,2125,2130,2130,2125,2398
|
|
20230703,103400,1759995215,2125,2130,2130,2125,10
|
|
20230703,103300,1759973920,2130,2125,2130,2125,22335
|
|
20230703,103200,1712509570,2125,2130,2130,2125,20213
|
|
20230703,103100,1669553650,2125,2135,2135,2125,13324
|
|
20230703,103000,1641224150,2130,2130,2130,2130,1937
|
|
20230703,102900,1637098340,2130,2130,2135,2130,94
|
|
20230703,102800,1636897785,2130,2130,2130,2130,343
|
|
20230703,102700,1636167195,2130,2130,2130,2130,4296
|
|
20230703,102600,1627016715,2130,2135,2135,2130,170
|
|
20230703,102500,1626653865,2135,2135,2135,2130,20332
|
|
20230703,102400,1583345045,2130,2135,2135,2130,1327
|
|
20230703,102300,1580511910,2135,2135,2135,2135,701
|
|
20230703,102200,1579015275,2135,2135,2135,2135,7205
|
|
20230703,102100,1563632600,2140,2140,2140,2140,0
|
|
20230703,102000,1563632600,2140,2140,2140,2135,613
|
|
20230703,101900,1562320865,2140,2140,2140,2140,1461
|
|
20230703,101800,1559194325,2140,2140,2140,2140,1482
|
|
20230703,101700,1556022845,2140,2145,2145,2135,225
|
|
20230703,101600,1555542315,2135,2135,2135,2135,596
|
|
20230703,101500,1554269855,2135,2145,2145,2135,3256
|
|
20230703,101400,1547307140,2140,2145,2145,2140,89
|
|
20230703,101300,1547116290,2140,2135,2140,2135,2621
|
|
20230703,101200,1541513240,2130,2135,2135,2130,5450
|
|
20230703,101100,1529896870,2135,2140,2140,2135,37977
|
|
20230703,101000,1448815525,2140,2140,2140,2140,361
|
|
20230703,100900,1448042985,2140,2140,2150,2140,3797
|
|
20230703,100800,1439890635,2140,2145,2145,2140,23445
|
|
20230703,100700,1389705585,2150,2145,2150,2145,1597
|
|
20230703,100600,1386279585,2150,2150,2150,2150,120
|
|
20230703,100500,1386021585,2145,2155,2155,2145,3271
|
|
20230703,100400,1379004635,2155,2150,2155,2150,13842
|
|
20230703,100300,1349220335,2150,2145,2150,2145,27062
|
|
20230703,100200,1291110265,2145,2145,2145,2140,3110
|
|
20230703,100100,1284444315,2145,2145,2145,2145,2945
|
|
20230703,100000,1278127290,2145,2145,2145,2140,2332
|
|
20230703,095900,1273127000,2140,2140,2145,2140,2667
|
|
20230703,095800,1267418370,2140,2140,2140,2140,3678
|
|
20230703,095700,1259547450,2140,2140,2140,2135,1563
|
|
20230703,095600,1256203630,2140,2140,2140,2140,31
|
|
20230703,095500,1256137290,2135,2140,2140,2135,1032
|
|
20230703,095400,1253928815,2140,2140,2140,2135,3127
|
|
20230703,095300,1247237040,2140,2140,2145,2140,8861
|
|
20230703,095200,1228274495,2145,2140,2145,2140,601
|
|
20230703,095100,1226988350,2145,2140,2145,2140,5029
|
|
20230703,095000,1216226280,2140,2145,2145,2140,566
|
|
20230703,094900,1215013355,2140,2140,2145,2140,1061
|
|
20230703,094800,1212742580,2140,2145,2145,2140,3404
|
|
20230703,094700,1205457540,2145,2145,2145,2140,4899
|
|
20230703,094600,1194950160,2140,2145,2145,2140,30
|
|
20230703,094500,1194885910,2145,2140,2145,2140,4408
|
|
20230703,094400,1185452000,2140,2140,2145,2140,2806
|
|
20230703,094300,1179445350,2140,2140,2145,2140,461
|
|
20230703,094200,1178458270,2145,2140,2145,2135,4433
|
|
20230703,094100,1168972925,2145,2140,2145,2140,9624
|
|
20230703,094000,1148376965,2135,2140,2140,2135,5027
|
|
20230703,093900,1137619195,2140,2140,2145,2140,4339
|
|
20230703,093800,1128312065,2145,2145,2145,2140,2104
|
|
20230703,093700,1123806785,2145,2145,2145,2140,13835
|
|
20230703,093600,1094148780,2145,2145,2145,2140,473
|
|
20230703,093500,1093134695,2140,2135,2140,2130,3837
|
|
20230703,093400,1084926865,2130,2130,2140,2130,10282
|
|
20230703,093300,1063001855,2140,2135,2140,2135,3806
|
|
20230703,093200,1054876040,2140,2140,2140,2135,1737
|
|
20230703,093100,1051159025,2140,2135,2140,2135,1084
|
|
20230703,093000,1048841925,2140,2130,2140,2130,2605
|
|
20230703,092900,1043276245,2135,2135,2140,2125,17914
|
|
20230703,092800,1005164615,2135,2140,2140,2130,1419
|
|
20230703,092700,1002139015,2140,2135,2140,2130,2295
|
|
20230703,092600,997233070,2135,2145,2145,2125,14494
|
|
20230703,092500,966280495,2145,2135,2145,2130,20157
|
|
20230703,092400,923221480,2135,2135,2140,2135,763
|
|
20230703,092300,921592390,2140,2130,2140,2130,5678
|
|
20230703,092200,909475955,2135,2135,2135,2130,5481
|
|
20230703,092100,897774960,2130,2130,2135,2130,7069
|
|
20230703,092000,882716255,2135,2135,2135,2125,549
|
|
20230703,091900,881545445,2135,2140,2140,2125,12533
|
|
20230703,091800,854851975,2140,2135,2145,2135,13415
|
|
20230703,091700,826168705,2135,2135,2135,2130,1049
|
|
20230703,091600,823934310,2135,2130,2140,2130,14178
|
|
20230703,091500,793681415,2135,2135,2140,2130,10761
|
|
20230703,091400,770705440,2135,2140,2140,2135,5197
|
|
20230703,091300,759588395,2140,2135,2140,2130,11999
|
|
20230703,091200,733972705,2135,2125,2135,2120,16721
|
|
20230703,091100,698386385,2125,2125,2125,2120,4299
|
|
20230703,091000,689263730,2125,2130,2130,2120,13290
|
|
20230703,090900,660979150,2130,2125,2130,2120,13600
|
|
20230703,090800,632024255,2125,2125,2130,2125,39525
|
|
20230703,090700,547923220,2125,2115,2125,2115,19677
|
|
20230703,090600,506219385,2115,2110,2115,2110,23839
|
|
20230703,090500,455849000,2110,2120,2120,2100,8211
|
|
20230703,090400,438519415,2120,2110,2120,2095,54867
|
|
20230703,090300,322891285,2105,2100,2110,2095,19291
|
|
20230703,090200,282286495,2090,2090,2100,2090,27200
|
|
20230703,090100,225327085,2090,2095,2100,2085,30873
|
|
20230703,090000,160774470,2090,2105,2110,2090,65829
|