606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,190300,5136228960,2140,2140,2140,2140,57996
|
|
20230704,190200,5136228960,2140,2140,2140,2140,0
|
|
20230704,190100,5136228960,2140,2140,2140,2140,0
|
|
20230704,190000,5136228960,2140,2140,2140,2140,0
|
|
20230704,185900,5136228960,2140,2140,2140,2140,0
|
|
20230704,185800,5136228960,2140,2140,2140,2140,0
|
|
20230704,185700,5136228960,2140,2140,2140,2140,0
|
|
20230704,185600,5136228960,2140,2140,2140,2140,0
|
|
20230704,185500,5136228960,2140,2140,2140,2140,0
|
|
20230704,185400,5136228960,2140,2140,2140,2140,0
|
|
20230704,185300,5136228960,2140,2140,2140,2140,0
|
|
20230704,185200,5136228960,2140,2140,2140,2140,0
|
|
20230704,185100,5136228960,2140,2140,2140,2140,0
|
|
20230704,185000,5136228960,2140,2140,2140,2140,0
|
|
20230704,184900,5136228960,2140,2140,2140,2140,0
|
|
20230704,184800,5136228960,2140,2140,2140,2140,0
|
|
20230704,184700,5136228960,2140,2140,2140,2140,0
|
|
20230704,184600,5136228960,2140,2140,2140,2140,0
|
|
20230704,184500,5136228960,2140,2140,2140,2140,0
|
|
20230704,184400,5136228960,2140,2140,2140,2140,0
|
|
20230704,184300,5136228960,2140,2140,2140,2140,0
|
|
20230704,184200,5136228960,2140,2140,2140,2140,0
|
|
20230704,184100,5136228960,2140,2140,2140,2140,0
|
|
20230704,184000,5136228960,2140,2140,2140,2140,0
|
|
20230704,183900,5136228960,2140,2140,2140,2140,0
|
|
20230704,183800,5136228960,2140,2140,2140,2140,0
|
|
20230704,183700,5136228960,2140,2140,2140,2140,0
|
|
20230704,183600,5136228960,2140,2140,2140,2140,0
|
|
20230704,183500,5136228960,2140,2140,2140,2140,0
|
|
20230704,183400,5136228960,2140,2140,2140,2140,0
|
|
20230704,183300,5136228960,2140,2140,2140,2140,57996
|
|
20230704,183200,5136228960,2140,2140,2140,2140,0
|
|
20230704,183100,5136228960,2140,2140,2140,2140,0
|
|
20230704,183000,5136228960,2140,2140,2140,2140,0
|
|
20230704,182900,5136228960,2140,2140,2140,2140,0
|
|
20230704,182800,5136228960,2140,2140,2140,2140,0
|
|
20230704,182700,5136228960,2140,2140,2140,2140,0
|
|
20230704,182600,5136228960,2140,2140,2140,2140,0
|
|
20230704,182500,5136228960,2140,2140,2140,2140,0
|
|
20230704,182400,5136228960,2140,2140,2140,2140,0
|
|
20230704,182300,5136228960,2140,2140,2140,2140,0
|
|
20230704,182200,5136228960,2140,2140,2140,2140,0
|
|
20230704,182100,5136228960,2140,2140,2140,2140,0
|
|
20230704,182000,5136228960,2140,2140,2140,2140,0
|
|
20230704,181900,5136228960,2140,2140,2140,2140,0
|
|
20230704,181800,5136228960,2140,2140,2140,2140,0
|
|
20230704,181700,5136228960,2140,2140,2140,2140,0
|
|
20230704,181600,5136228960,2140,2140,2140,2140,0
|
|
20230704,181500,5136228960,2140,2140,2140,2140,0
|
|
20230704,181400,5136228960,2140,2140,2140,2140,0
|
|
20230704,181300,5136228960,2140,2140,2140,2140,0
|
|
20230704,181200,5136228960,2140,2140,2140,2140,0
|
|
20230704,181100,5136228960,2140,2140,2140,2140,0
|
|
20230704,181000,5136228960,2140,2140,2140,2140,0
|
|
20230704,180900,5136228960,2140,2140,2140,2140,0
|
|
20230704,180800,5136228960,2140,2140,2140,2140,0
|
|
20230704,180700,5136228960,2140,2140,2140,2140,0
|
|
20230704,180600,5136228960,2140,2140,2140,2140,0
|
|
20230704,180500,5136228960,2140,2140,2140,2140,0
|
|
20230704,180400,5136228960,2140,2140,2140,2140,0
|
|
20230704,180300,5136228960,2140,2140,2140,2140,57996
|
|
20230704,180200,5136228960,2140,2140,2140,2140,0
|
|
20230704,180100,5136228960,2140,2140,2140,2140,0
|
|
20230704,180000,5136228960,2140,2140,2140,2140,0
|
|
20230704,175900,5136228960,2140,2140,2140,2140,0
|
|
20230704,175800,5136228960,2140,2140,2140,2140,0
|
|
20230704,175700,5136228960,2140,2140,2140,2140,0
|
|
20230704,175600,5136228960,2140,2140,2140,2140,0
|
|
20230704,175500,5136228960,2140,2140,2140,2140,0
|
|
20230704,175400,5136228960,2140,2140,2140,2140,0
|
|
20230704,175300,5136228960,2140,2140,2140,2140,0
|
|
20230704,175200,5136228960,2140,2140,2140,2140,0
|
|
20230704,175100,5136228960,2140,2140,2140,2140,0
|
|
20230704,175000,5136228960,2140,2140,2140,2140,0
|
|
20230704,174900,5136228960,2140,2140,2140,2140,0
|
|
20230704,174800,5136228960,2140,2140,2140,2140,0
|
|
20230704,174700,5136228960,2140,2140,2140,2140,0
|
|
20230704,174600,5136228960,2140,2140,2140,2140,0
|
|
20230704,174500,5136228960,2140,2140,2140,2140,0
|
|
20230704,174400,5136228960,2140,2140,2140,2140,0
|
|
20230704,174300,5136228960,2140,2140,2140,2140,0
|
|
20230704,174200,5136228960,2140,2140,2140,2140,0
|
|
20230704,174100,5136228960,2140,2140,2140,2140,0
|
|
20230704,174000,5136228960,2140,2140,2140,2140,0
|
|
20230704,173900,5136228960,2140,2140,2140,2140,0
|
|
20230704,173800,5136228960,2140,2140,2140,2140,0
|
|
20230704,173700,5136228960,2140,2140,2140,2140,0
|
|
20230704,173600,5136228960,2140,2140,2140,2140,0
|
|
20230704,173500,5136228960,2140,2140,2140,2140,0
|
|
20230704,173400,5136228960,2140,2140,2140,2140,0
|
|
20230704,173300,5136228960,2140,2140,2140,2140,57996
|
|
20230704,173200,5136228960,2140,2140,2140,2140,0
|
|
20230704,173100,5136228960,2140,2140,2140,2140,0
|
|
20230704,173000,5136228960,2140,2140,2140,2140,0
|
|
20230704,172900,5136228960,2140,2140,2140,2140,0
|
|
20230704,172800,5136228960,2140,2140,2140,2140,0
|
|
20230704,172700,5136228960,2140,2140,2140,2140,0
|
|
20230704,172600,5136228960,2140,2140,2140,2140,0
|
|
20230704,172500,5136228960,2140,2140,2140,2140,0
|
|
20230704,172400,5136228960,2140,2140,2140,2140,0
|
|
20230704,172300,5136228960,2140,2140,2140,2140,0
|
|
20230704,172200,5136228960,2140,2140,2140,2140,0
|
|
20230704,172100,5136228960,2140,2140,2140,2140,0
|
|
20230704,172000,5136228960,2140,2140,2140,2140,0
|
|
20230704,171900,5136228960,2140,2140,2140,2140,0
|
|
20230704,171800,5136228960,2140,2140,2140,2140,0
|
|
20230704,171700,5136228960,2140,2140,2140,2140,0
|
|
20230704,171600,5136228960,2140,2140,2140,2140,0
|
|
20230704,171500,5136228960,2140,2140,2140,2140,0
|
|
20230704,171400,5136228960,2140,2140,2140,2140,0
|
|
20230704,171300,5136228960,2140,2140,2140,2140,0
|
|
20230704,171200,5136228960,2140,2140,2140,2140,0
|
|
20230704,171100,5136228960,2140,2140,2140,2140,0
|
|
20230704,171000,5136228960,2140,2140,2140,2140,0
|
|
20230704,170900,5136228960,2140,2140,2140,2140,0
|
|
20230704,170800,5136228960,2140,2140,2140,2140,0
|
|
20230704,170700,5136228960,2140,2140,2140,2140,0
|
|
20230704,170600,5136228960,2140,2140,2140,2140,0
|
|
20230704,170500,5136228960,2140,2140,2140,2140,0
|
|
20230704,170400,5136228960,2140,2140,2140,2140,0
|
|
20230704,170300,5136228960,2140,2140,2140,2140,57996
|
|
20230704,170200,5136228960,2140,2140,2140,2140,0
|
|
20230704,170100,5136228960,2140,2140,2140,2140,0
|
|
20230704,170000,5136228960,2140,2140,2140,2140,0
|
|
20230704,165900,5136228960,2140,2140,2140,2140,0
|
|
20230704,165800,5136228960,2140,2140,2140,2140,0
|
|
20230704,165700,5136228960,2140,2140,2140,2140,0
|
|
20230704,165600,5136228960,2140,2140,2140,2140,0
|
|
20230704,165500,5136228960,2140,2140,2140,2140,0
|
|
20230704,165400,5136228960,2140,2140,2140,2140,0
|
|
20230704,165300,5136228960,2140,2140,2140,2140,0
|
|
20230704,165200,5136228960,2140,2140,2140,2140,0
|
|
20230704,165100,5136228960,2140,2140,2140,2140,0
|
|
20230704,165000,5136228960,2140,2140,2140,2140,0
|
|
20230704,164900,5136228960,2140,2140,2140,2140,0
|
|
20230704,164800,5136228960,2140,2140,2140,2140,0
|
|
20230704,164700,5136228960,2140,2140,2140,2140,0
|
|
20230704,164600,5136228960,2140,2140,2140,2140,0
|
|
20230704,164500,5136228960,2140,2140,2140,2140,0
|
|
20230704,164400,5136228960,2140,2140,2140,2140,0
|
|
20230704,164300,5136228960,2140,2140,2140,2140,0
|
|
20230704,164200,5136228960,2140,2140,2140,2140,0
|
|
20230704,164100,5136228960,2140,2140,2140,2140,0
|
|
20230704,164000,5136228960,2140,2140,2140,2140,0
|
|
20230704,163900,5136228960,2140,2140,2140,2140,0
|
|
20230704,163800,5136228960,2140,2140,2140,2140,0
|
|
20230704,163700,5136228960,2140,2140,2140,2140,0
|
|
20230704,163600,5136228960,2140,2140,2140,2140,0
|
|
20230704,163500,5136228960,2140,2140,2140,2140,0
|
|
20230704,163400,5136228960,2140,2140,2140,2140,0
|
|
20230704,163300,5136228960,2140,2140,2140,2140,57996
|
|
20230704,163200,5136228960,2140,2140,2140,2140,0
|
|
20230704,163100,5136228960,2140,2140,2140,2140,0
|
|
20230704,163000,5136228960,2140,2140,2140,2140,0
|
|
20230704,162900,5136228960,2140,2140,2140,2140,0
|
|
20230704,162800,5136228960,2140,2140,2140,2140,0
|
|
20230704,162700,5136228960,2140,2140,2140,2140,0
|
|
20230704,162600,5136228960,2140,2140,2140,2140,0
|
|
20230704,162500,5136228960,2140,2140,2140,2140,0
|
|
20230704,162400,5136228960,2140,2140,2140,2140,0
|
|
20230704,162300,5136228960,2140,2140,2140,2140,0
|
|
20230704,162200,5136228960,2140,2140,2140,2140,0
|
|
20230704,162100,5136228960,2140,2140,2140,2140,0
|
|
20230704,162000,5136228960,2140,2140,2140,2140,0
|
|
20230704,161900,5136228960,2140,2140,2140,2140,0
|
|
20230704,161800,5136228960,2140,2140,2140,2140,0
|
|
20230704,161700,5136228960,2140,2140,2140,2140,0
|
|
20230704,161600,5136228960,2140,2140,2140,2140,0
|
|
20230704,161500,5136228960,2140,2140,2140,2140,0
|
|
20230704,161400,5136228960,2140,2140,2140,2140,0
|
|
20230704,161300,5136228960,2140,2140,2140,2140,0
|
|
20230704,161200,5136228960,2140,2140,2140,2140,0
|
|
20230704,161100,5136228960,2140,2140,2140,2140,0
|
|
20230704,161000,5136228960,2140,2140,2140,2140,0
|
|
20230704,160900,5136228960,2140,2140,2140,2140,0
|
|
20230704,160800,5136228960,2140,2140,2140,2140,0
|
|
20230704,160700,5136228960,2140,2140,2140,2140,0
|
|
20230704,160600,5136228960,2140,2140,2140,2140,0
|
|
20230704,160500,5136228960,2140,2140,2140,2140,0
|
|
20230704,160400,5136228960,2140,2140,2140,2140,0
|
|
20230704,160300,5136228960,2140,2140,2140,2140,57996
|
|
20230704,160200,5136228960,2140,2140,2140,2140,0
|
|
20230704,160100,5136228960,2140,2140,2140,2140,0
|
|
20230704,160000,5136228960,2140,2140,2140,2140,0
|
|
20230704,155900,5136228960,2140,2140,2140,2140,0
|
|
20230704,155800,5136228960,2140,2140,2140,2140,0
|
|
20230704,155700,5136228960,2140,2140,2140,2140,0
|
|
20230704,155600,5136228960,2140,2140,2140,2140,0
|
|
20230704,155500,5136228960,2140,2140,2140,2140,0
|
|
20230704,155400,5136228960,2140,2140,2140,2140,0
|
|
20230704,155300,5136228960,2140,2140,2140,2140,0
|
|
20230704,155200,5136228960,2140,2140,2140,2140,0
|
|
20230704,155100,5136228960,2140,2140,2140,2140,0
|
|
20230704,155000,5136228960,2140,2140,2140,2140,0
|
|
20230704,154900,5136228960,2140,2140,2140,2140,0
|
|
20230704,154800,5136228960,2140,2140,2140,2140,0
|
|
20230704,154700,5136228960,2140,2140,2140,2140,0
|
|
20230704,154600,5136228960,2140,2140,2140,2140,0
|
|
20230704,154500,5136228960,2140,2140,2140,2140,0
|
|
20230704,154400,5136228960,2140,2140,2140,2140,0
|
|
20230704,154300,5136228960,2140,2140,2140,2140,0
|
|
20230704,154200,5136228960,2140,2140,2140,2140,0
|
|
20230704,154100,5136228960,2140,2140,2140,2140,0
|
|
20230704,154000,5136228960,2140,2140,2140,2140,0
|
|
20230704,153900,5136228960,2140,2140,2140,2140,0
|
|
20230704,153800,5136228960,2140,2140,2140,2140,0
|
|
20230704,153700,5136228960,2140,2140,2140,2140,0
|
|
20230704,153600,5136228960,2140,2140,2140,2140,0
|
|
20230704,153500,5136228960,2140,2140,2140,2140,0
|
|
20230704,153400,5136228960,2140,2140,2140,2140,0
|
|
20230704,153300,5136228960,2140,2140,2140,2140,57996
|
|
20230704,153200,5136228960,2140,2140,2140,2140,0
|
|
20230704,153100,5136228960,2140,2140,2140,2140,0
|
|
20230704,153000,5136228960,2140,2140,2140,2140,57996
|
|
20230704,152900,5012117520,2145,2145,2145,2145,0
|
|
20230704,152800,5012117520,2145,2145,2145,2145,0
|
|
20230704,152700,5012117520,2145,2145,2145,2145,0
|
|
20230704,152600,5012117520,2145,2145,2145,2145,0
|
|
20230704,152500,5012117520,2145,2145,2145,2145,0
|
|
20230704,152400,5012117520,2145,2145,2145,2145,0
|
|
20230704,152300,5012117520,2145,2145,2145,2145,0
|
|
20230704,152200,5012117520,2145,2145,2145,2145,0
|
|
20230704,152100,5012117520,2145,2145,2145,2145,0
|
|
20230704,152000,5012117520,2145,2145,2145,2145,0
|
|
20230704,151900,5012117520,2145,2145,2150,2140,22252
|
|
20230704,151800,4964433565,2145,2145,2150,2145,16266
|
|
20230704,151700,4929542935,2145,2150,2150,2140,18338
|
|
20230704,151600,4890231090,2150,2150,2155,2145,30687
|
|
20230704,151500,4824337845,2155,2155,2155,2150,32269
|
|
20230704,151400,4754876705,2155,2140,2155,2140,30804
|
|
20230704,151300,4688763830,2140,2140,2145,2135,52787
|
|
20230704,151200,4575897105,2140,2135,2145,2130,75408
|
|
20230704,151100,4414958490,2135,2120,2135,2120,85348
|
|
20230704,151000,4233565630,2120,2115,2120,2115,3464
|
|
20230704,150900,4226230960,2120,2120,2120,2115,400
|
|
20230704,150800,4225382980,2120,2115,2120,2115,5608
|
|
20230704,150700,4213508025,2115,2120,2120,2115,6928
|
|
20230704,150600,4198853600,2120,2120,2120,2120,735
|
|
20230704,150500,4197295400,2120,2115,2120,2110,3979
|
|
20230704,150400,4188882630,2115,2115,2115,2110,757
|
|
20230704,150300,4187284075,2120,2115,2120,2110,24497
|
|
20230704,150200,4135528105,2110,2105,2110,2105,27795
|
|
20230704,150100,4076910685,2110,2105,2110,2100,1812
|
|
20230704,150000,4073093725,2110,2110,2110,2110,69
|
|
20230704,145900,4072948135,2110,2105,2110,2100,3852
|
|
20230704,145800,4064841220,2110,2110,2110,2110,150
|
|
20230704,145700,4064524720,2110,2105,2110,2105,2301
|
|
20230704,145600,4059678735,2105,2100,2105,2100,19296
|
|
20230704,145500,4019090440,2105,2100,2105,2100,8294
|
|
20230704,145400,4001673030,2105,2100,2105,2100,10123
|
|
20230704,145300,3980412040,2105,2100,2105,2100,1265
|
|
20230704,145200,3977755280,2105,2105,2110,2100,4494
|
|
20230704,145100,3968301405,2110,2105,2110,2105,6199
|
|
20230704,145000,3955251320,2105,2100,2105,2100,1478
|
|
20230704,144900,3952143930,2110,2110,2110,2105,2339
|
|
20230704,144800,3947219565,2110,2110,2110,2110,2
|
|
20230704,144700,3947215345,2105,2105,2110,2105,650
|
|
20230704,144600,3945846815,2105,2105,2110,2100,5551
|
|
20230704,144500,3934162390,2105,2110,2110,2105,301
|
|
20230704,144400,3933528755,2110,2110,2110,2110,555
|
|
20230704,144300,3932357705,2110,2105,2110,2105,2620
|
|
20230704,144200,3926842580,2110,2110,2110,2105,1571
|
|
20230704,144100,3923535270,2110,2105,2110,2105,286
|
|
20230704,144000,3922933170,2110,2110,2110,2110,102
|
|
20230704,143900,3922717950,2110,2100,2110,2100,3843
|
|
20230704,143800,3914632960,2105,2105,2105,2105,4115
|
|
20230704,143700,3905970885,2110,2110,2110,2110,0
|
|
20230704,143600,3905970885,2110,2110,2110,2110,362
|
|
20230704,143500,3905207065,2110,2105,2110,2105,1016
|
|
20230704,143400,3903068375,2105,2105,2105,2105,2278
|
|
20230704,143300,3898273185,2110,2110,2110,2110,477
|
|
20230704,143200,3897266715,2110,2105,2110,2105,223
|
|
20230704,143100,3896797285,2110,2110,2110,2110,34
|
|
20230704,143000,3896725545,2110,2105,2110,2105,729
|
|
20230704,142900,3895187405,2110,2110,2110,2105,6194
|
|
20230704,142800,3882147990,2110,2105,2110,2105,13
|
|
20230704,142700,3882120565,2110,2105,2110,2105,894
|
|
20230704,142600,3880236720,2105,2110,2110,2105,2202
|
|
20230704,142500,3875601505,2110,2110,2110,2105,539
|
|
20230704,142400,3874466720,2110,2105,2110,2105,16
|
|
20230704,142300,3874433035,2110,2105,2110,2105,5913
|
|
20230704,142200,3861985875,2105,2110,2110,2105,414
|
|
20230704,142100,3861112610,2110,2115,2115,2110,55
|
|
20230704,142000,3860996545,2115,2110,2115,2105,2942
|
|
20230704,141900,3854798275,2110,2110,2115,2105,600
|
|
20230704,141800,3853532765,2115,2105,2115,2105,92
|
|
20230704,141700,3853339095,2105,2110,2115,2105,4194
|
|
20230704,141600,3844499290,2115,2115,2115,2115,15
|
|
20230704,141500,3844467565,2115,2115,2115,2110,71
|
|
20230704,141400,3844317650,2115,2115,2115,2115,5
|
|
20230704,141300,3844307075,2110,2115,2115,2110,695
|
|
20230704,141200,3842837390,2115,2115,2120,2115,9450
|
|
20230704,141100,3822850535,2110,2115,2120,2110,2914
|
|
20230704,141000,3816687420,2120,2120,2120,2115,74
|
|
20230704,140900,3816530890,2125,2120,2125,2115,3447
|
|
20230704,140800,3809224930,2120,2120,2120,2120,267
|
|
20230704,140700,3808658890,2120,2120,2120,2120,2113
|
|
20230704,140600,3804179330,2120,2120,2120,2120,127
|
|
20230704,140500,3803910090,2120,2120,2120,2120,2176
|
|
20230704,140400,3799296970,2120,2115,2120,2115,14685
|
|
20230704,140300,3768192240,2115,2115,2115,2115,5235
|
|
20230704,140200,3757120215,2115,2105,2115,2105,2132
|
|
20230704,140100,3752617245,2110,2110,2110,2105,28999
|
|
20230704,140000,3691461855,2110,2110,2115,2110,6500
|
|
20230704,135900,3677746755,2110,2115,2115,2110,779
|
|
20230704,135800,3676102955,2115,2115,2115,2115,116
|
|
20230704,135700,3675857615,2115,2115,2115,2110,202
|
|
20230704,135600,3675431005,2115,2110,2115,2110,205
|
|
20230704,135500,3674998330,2110,2115,2115,2110,1952
|
|
20230704,135400,3670875000,2115,2115,2115,2110,227
|
|
20230704,135300,3670395410,2115,2105,2115,2105,14027
|
|
20230704,135200,3640799305,2110,2110,2110,2105,689
|
|
20230704,135100,3639346390,2110,2100,2110,2100,5607
|
|
20230704,135000,3627544980,2105,2100,2105,2100,12017
|
|
20230704,134900,3602298600,2100,2105,2105,2100,125
|
|
20230704,134800,3602035590,2105,2105,2105,2105,102
|
|
20230704,134700,3601820880,2105,2105,2105,2105,300
|
|
20230704,134600,3601189380,2100,2100,2100,2100,9801
|
|
20230704,134500,3580607280,2100,2100,2100,2100,100
|
|
20230704,134400,3580397280,2100,2100,2100,2100,4150
|
|
20230704,134300,3571682280,2105,2105,2105,2105,1969
|
|
20230704,134200,3567537535,2105,2105,2105,2105,100
|
|
20230704,134100,3567327035,2105,2105,2105,2100,10045
|
|
20230704,134000,3546231715,2105,2105,2105,2105,104
|
|
20230704,133900,3546012795,2105,2105,2105,2105,15
|
|
20230704,133800,3545981220,2105,2105,2105,2095,4
|
|
20230704,133700,3545972810,2105,2095,2105,2095,10038
|
|
20230704,133600,3524942160,2095,2105,2105,2095,2047
|
|
20230704,133500,3520643235,2105,2100,2105,2095,7454
|
|
20230704,133400,3504990075,2095,2095,2100,2095,1054
|
|
20230704,133300,3502781925,2100,2100,2100,2100,20
|
|
20230704,133200,3502739925,2100,2100,2100,2095,763
|
|
20230704,133100,3501140125,2100,2095,2100,2095,7007
|
|
20230704,133000,3486460440,2095,2100,2100,2095,502
|
|
20230704,132900,3485408740,2100,2095,2100,2095,334
|
|
20230704,132800,3484708040,2095,2100,2100,2095,13
|
|
20230704,132700,3484680745,2095,2100,2100,2095,1626
|
|
20230704,132600,3481267685,2100,2100,2100,2100,182
|
|
20230704,132500,3480885485,2100,2100,2100,2095,191
|
|
20230704,132400,3480484585,2100,2095,2100,2095,1134
|
|
20230704,132300,3478104205,2100,2100,2100,2095,2666
|
|
20230704,132200,3472515650,2100,2100,2100,2100,826
|
|
20230704,132100,3470781050,2100,2095,2100,2095,86
|
|
20230704,132000,3470600510,2100,2100,2100,2100,62
|
|
20230704,131900,3470470310,2100,2100,2100,2100,1000
|
|
20230704,131800,3468370310,2100,2095,2100,2095,4191
|
|
20230704,131700,3459588645,2100,2100,2100,2100,280
|
|
20230704,131600,3459000645,2095,2095,2100,2095,298
|
|
20230704,131500,3458375150,2095,2100,2100,2095,3202
|
|
20230704,131400,3451659415,2100,2100,2100,2100,1273
|
|
20230704,131300,3448986115,2100,2100,2100,2095,243
|
|
20230704,131200,3448475825,2100,2095,2100,2095,1012
|
|
20230704,131100,3446353625,2100,2100,2100,2100,228
|
|
20230704,131000,3445874825,2095,2100,2100,2095,22
|
|
20230704,130900,3445828630,2100,2095,2100,2095,6183
|
|
20230704,130800,3432872485,2095,2100,2100,2095,12266
|
|
20230704,130700,3407175160,2100,2100,2100,2095,554
|
|
20230704,130600,3406012265,2100,2100,2100,2100,1576
|
|
20230704,130500,3402702665,2100,2105,2105,2095,7156
|
|
20230704,130400,3387674495,2105,2100,2105,2100,2334
|
|
20230704,130300,3382765340,2100,2095,2100,2095,102
|
|
20230704,130200,3382551640,2100,2100,2100,2100,688
|
|
20230704,130100,3381106840,2100,2100,2100,2100,1909
|
|
20230704,130000,3377097940,2100,2100,2105,2100,1636
|
|
20230704,125900,3373662310,2105,2105,2105,2100,734
|
|
20230704,125800,3372119670,2105,2100,2105,2100,6859
|
|
20230704,125700,3357712810,2105,2095,2105,2095,49906
|
|
20230704,125600,3253019560,2095,2090,2095,2090,2495
|
|
20230704,125500,3247802605,2090,2095,2095,2090,2122
|
|
20230704,125400,3243357485,2095,2095,2095,2090,460
|
|
20230704,125300,3242395790,2095,2095,2095,2095,506
|
|
20230704,125200,3241335720,2095,2095,2095,2095,100
|
|
20230704,125100,3241126220,2095,2095,2095,2090,688
|
|
20230704,125000,3239687260,2095,2095,2095,2095,6
|
|
20230704,124900,3239674690,2095,2095,2095,2090,1413
|
|
20230704,124800,3236716455,2095,2095,2095,2095,0
|
|
20230704,124700,3236716455,2095,2095,2095,2095,1735
|
|
20230704,124600,3233081630,2095,2095,2095,2095,76
|
|
20230704,124500,3232922410,2095,2095,2095,2095,300
|
|
20230704,124400,3232293910,2095,2095,2095,2095,1502
|
|
20230704,124300,3229147220,2095,2095,2095,2095,22
|
|
20230704,124200,3229101130,2095,2090,2095,2090,121
|
|
20230704,124100,3228847740,2095,2095,2095,2095,705
|
|
20230704,124000,3227370765,2095,2100,2100,2095,12371
|
|
20230704,123900,3201427565,2095,2100,2100,2095,648
|
|
20230704,123800,3200066830,2100,2100,2100,2100,26
|
|
20230704,123700,3200012230,2095,2100,2100,2095,452
|
|
20230704,123600,3199065280,2100,2100,2100,2095,533
|
|
20230704,123500,3197948305,2100,2095,2100,2095,1323
|
|
20230704,123400,3195170365,2100,2095,2100,2095,3419
|
|
20230704,123300,3188007110,2095,2095,2095,2090,1283
|
|
20230704,123200,3185319320,2095,2100,2100,2095,747
|
|
20230704,123100,3183750805,2100,2095,2100,2095,3914
|
|
20230704,123000,3175549645,2095,2095,2095,2095,80
|
|
20230704,122900,3175382045,2095,2095,2095,2095,2032
|
|
20230704,122800,3171125005,2095,2095,2095,2095,10000
|
|
20230704,122700,3150175005,2095,2095,2095,2095,458
|
|
20230704,122600,3149215495,2090,2090,2095,2090,5441
|
|
20230704,122500,3137843770,2090,2090,2090,2090,7025
|
|
20230704,122400,3123161520,2090,2090,2095,2085,5763
|
|
20230704,122300,3111117185,2090,2090,2090,2090,9378
|
|
20230704,122200,3091517165,2090,2090,2090,2090,24
|
|
20230704,122100,3091467005,2090,2090,2090,2090,5
|
|
20230704,122000,3091456555,2090,2085,2090,2085,1058
|
|
20230704,121900,3089245835,2090,2085,2090,2085,224
|
|
20230704,121800,3088777990,2090,2090,2090,2080,25040
|
|
20230704,121700,3036661230,2090,2090,2090,2085,230
|
|
20230704,121600,3036180545,2090,2090,2090,2085,6108
|
|
20230704,121500,3023423630,2090,2095,2095,2090,545
|
|
20230704,121400,3022283460,2095,2090,2095,2090,10995
|
|
20230704,121300,2999303860,2090,2090,2090,2085,4200
|
|
20230704,121200,2990528360,2090,2085,2090,2085,5462
|
|
20230704,121100,2979112785,2090,2090,2090,2090,5633
|
|
20230704,121000,2967339815,2090,2090,2090,2090,13
|
|
20230704,120900,2967312645,2090,2090,2090,2085,228
|
|
20230704,120800,2966837125,2085,2090,2090,2085,1523
|
|
20230704,120700,2963659055,2090,2090,2090,2085,351
|
|
20230704,120600,2962926245,2090,2090,2090,2090,31
|
|
20230704,120500,2962861455,2090,2085,2090,2085,2070
|
|
20230704,120400,2958544155,2090,2090,2090,2090,180
|
|
20230704,120300,2958167955,2090,2090,2090,2090,40
|
|
20230704,120200,2958084355,2090,2090,2090,2090,103
|
|
20230704,120100,2957869085,2090,2090,2090,2085,1207
|
|
20230704,120000,2955346555,2090,2090,2090,2090,191
|
|
20230704,115900,2954947365,2090,2090,2090,2090,5168
|
|
20230704,115800,2944146245,2090,2085,2090,2085,337
|
|
20230704,115700,2943443595,2090,2090,2090,2090,2
|
|
20230704,115600,2943439415,2090,2090,2090,2090,1400
|
|
20230704,115500,2940513415,2090,2090,2090,2090,1201
|
|
20230704,115400,2938003325,2090,2080,2090,2080,5428
|
|
20230704,115300,2926687045,2085,2090,2090,2085,18
|
|
20230704,115200,2926649430,2085,2090,2090,2085,1331
|
|
20230704,115100,2923874145,2090,2090,2090,2085,2943
|
|
20230704,115000,2917737460,2090,2090,2090,2090,115
|
|
20230704,114900,2917497110,2090,2090,2090,2085,515
|
|
20230704,114800,2916422995,2090,2090,2090,2090,1524
|
|
20230704,114700,2913237835,2090,2090,2090,2090,10073
|
|
20230704,114600,2892185265,2090,2090,2090,2090,25
|
|
20230704,114500,2892133015,2090,2090,2090,2085,1320
|
|
20230704,114400,2889375215,2090,2090,2090,2090,252
|
|
20230704,114300,2888848535,2085,2085,2090,2085,213
|
|
20230704,114200,2888403585,2090,2090,2090,2090,4502
|
|
20230704,114100,2878994405,2085,2090,2090,2085,38
|
|
20230704,114000,2878915125,2080,2085,2090,2080,703
|
|
20230704,113900,2877449555,2085,2080,2085,2080,1021
|
|
20230704,113800,2875325860,2085,2085,2085,2085,4
|
|
20230704,113700,2875317520,2085,2085,2085,2080,6537
|
|
20230704,113600,2861692875,2085,2080,2085,2080,978
|
|
20230704,113500,2859658610,2085,2085,2085,2085,2387
|
|
20230704,113400,2854681715,2085,2085,2085,2085,29
|
|
20230704,113300,2854621250,2085,2085,2085,2085,9
|
|
20230704,113200,2854602485,2085,2080,2085,2080,3844
|
|
20230704,113100,2846606955,2080,2080,2080,2080,3436
|
|
20230704,113000,2839460075,2080,2080,2080,2080,727
|
|
20230704,112900,2837947915,2075,2080,2080,2075,4640
|
|
20230704,112800,2828296975,2080,2080,2085,2080,830
|
|
20230704,112700,2826567875,2080,2080,2085,2080,2113
|
|
20230704,112600,2822172805,2080,2085,2085,2080,23022
|
|
20230704,112500,2774286935,2085,2085,2085,2085,169
|
|
20230704,112400,2773934570,2085,2085,2085,2085,52
|
|
20230704,112300,2773826150,2080,2085,2085,2080,5045
|
|
20230704,112200,2763307425,2085,2085,2085,2085,7
|
|
20230704,112100,2763292830,2085,2085,2085,2085,9
|
|
20230704,112000,2763274065,2075,2090,2090,2075,40383
|
|
20230704,111900,2679445270,2090,2080,2090,2080,15848
|
|
20230704,111800,2646407475,2085,2080,2085,2080,510
|
|
20230704,111700,2645346625,2085,2080,2085,2080,14713
|
|
20230704,111600,2614743550,2080,2080,2080,2075,1278
|
|
20230704,111500,2612091315,2080,2080,2080,2075,69
|
|
20230704,111400,2611947800,2080,2080,2080,2075,710
|
|
20230704,111300,2610473990,2080,2080,2080,2075,313
|
|
20230704,111200,2609824480,2080,2080,2080,2080,42
|
|
20230704,111100,2609737120,2080,2075,2080,2075,1720
|
|
20230704,111000,2606167945,2075,2080,2080,2075,5657
|
|
20230704,110900,2594402085,2075,2080,2080,2075,72
|
|
20230704,110800,2594252575,2080,2080,2080,2075,2310
|
|
20230704,110700,2589448775,2080,2080,2080,2075,1150
|
|
20230704,110600,2587061350,2080,2080,2080,2080,5
|
|
20230704,110500,2587050950,2080,2080,2080,2075,848
|
|
20230704,110400,2585289070,2080,2075,2080,2075,5161
|
|
20230704,110300,2574578480,2075,2075,2075,2070,3839
|
|
20230704,110200,2566618890,2075,2080,2080,2075,22319
|
|
20230704,110100,2520305465,2080,2075,2080,2075,1444
|
|
20230704,110000,2517308910,2080,2080,2080,2075,9663
|
|
20230704,105900,2497254655,2080,2080,2080,2075,720
|
|
20230704,105800,2495759630,2080,2080,2080,2075,821
|
|
20230704,105700,2494053540,2080,2080,2080,2080,1736
|
|
20230704,105600,2490442660,2085,2080,2085,2075,106
|
|
20230704,105500,2490222325,2085,2080,2085,2070,34137
|
|
20230704,105400,2419405605,2080,2080,2085,2080,84
|
|
20230704,105300,2419230765,2085,2080,2085,2080,752
|
|
20230704,105200,2417666030,2080,2085,2085,2080,1691
|
|
20230704,105100,2414148580,2085,2080,2085,2080,4546
|
|
20230704,105000,2404692875,2080,2085,2085,2080,1708
|
|
20230704,104900,2401131715,2085,2085,2085,2080,2679
|
|
20230704,104800,2395558750,2080,2085,2085,2080,2297
|
|
20230704,104700,2390779770,2085,2085,2085,2075,8195
|
|
20230704,104600,2373733280,2085,2085,2085,2075,10091
|
|
20230704,104500,2352734705,2085,2085,2090,2080,12948
|
|
20230704,104400,2325778465,2080,2090,2090,2080,13785
|
|
20230704,104300,2297087950,2090,2085,2095,2080,29245
|
|
20230704,104200,2236130355,2085,2085,2095,2080,58320
|
|
20230704,104100,2114442555,2090,2090,2090,2080,38278
|
|
20230704,104000,2034465285,2090,2080,2090,2080,10436
|
|
20230704,103900,2012702695,2085,2075,2085,2075,11690
|
|
20230704,103800,1988384730,2080,2080,2080,2075,3559
|
|
20230704,103700,1980982470,2080,2075,2080,2075,5933
|
|
20230704,103600,1968671460,2075,2080,2080,2075,7898
|
|
20230704,103500,1952282580,2080,2080,2080,2075,1357
|
|
20230704,103400,1949463020,2080,2075,2080,2075,4382
|
|
20230704,103300,1940367110,2080,2075,2080,2075,232
|
|
20230704,103200,1939885665,2075,2075,2080,2075,2571
|
|
20230704,103100,1934549880,2075,2080,2080,2075,187
|
|
20230704,103000,1934161545,2080,2075,2080,2075,3350
|
|
20230704,102900,1927210045,2075,2080,2080,2075,2881
|
|
20230704,102800,1921225075,2075,2080,2085,2075,1178
|
|
20230704,102700,1918777560,2080,2080,2085,2080,6767
|
|
20230704,102600,1904702185,2080,2080,2080,2075,4610
|
|
20230704,102500,1895132460,2075,2080,2080,2070,18654
|
|
20230704,102400,1856426240,2080,2085,2085,2080,709
|
|
20230704,102300,1854951515,2085,2080,2085,2080,1567
|
|
20230704,102200,1851692105,2080,2080,2080,2075,2903
|
|
20230704,102100,1845659855,2075,2075,2075,2070,10757
|
|
20230704,102000,1823340580,2075,2085,2085,2075,8792
|
|
20230704,101900,1805060040,2080,2080,2085,2080,479
|
|
20230704,101800,1804063335,2085,2080,2085,2075,12081
|
|
20230704,101700,1778989295,2085,2080,2085,2075,3013
|
|
20230704,101600,1772731195,2085,2085,2085,2080,1843
|
|
20230704,101500,1768892790,2085,2080,2085,2080,6305
|
|
20230704,101400,1755761915,2085,2085,2085,2080,568
|
|
20230704,101300,1754580340,2085,2080,2085,2080,1450
|
|
20230704,101200,1751564280,2085,2085,2085,2080,33
|
|
20230704,101100,1751495500,2085,2085,2085,2075,6718
|
|
20230704,101000,1737522575,2085,2085,2085,2080,186
|
|
20230704,100900,1737135630,2085,2085,2085,2080,1220
|
|
20230704,100800,1734597805,2085,2080,2085,2075,2534
|
|
20230704,100700,1729330075,2080,2075,2080,2075,2717
|
|
20230704,100600,1723688760,2075,2075,2080,2075,7226
|
|
20230704,100500,1708689120,2080,2080,2080,2075,2602
|
|
20230704,100400,1703289400,2080,2080,2080,2080,824
|
|
20230704,100300,1701575480,2080,2085,2085,2075,12516
|
|
20230704,100200,1675592705,2085,2085,2085,2080,2451
|
|
20230704,100100,1670490705,2085,2080,2085,2080,3576
|
|
20230704,100000,1663048755,2080,2085,2085,2080,1714
|
|
20230704,095900,1659479565,2085,2085,2085,2080,1701
|
|
20230704,095800,1655935615,2075,2080,2085,2075,5574
|
|
20230704,095700,1644341475,2080,2080,2080,2075,5363
|
|
20230704,095600,1633204580,2080,2080,2080,2075,1372
|
|
20230704,095500,1630354330,2080,2080,2080,2075,2556
|
|
20230704,095400,1625045350,2080,2080,2085,2075,7199
|
|
20230704,095300,1610075255,2080,2080,2085,2075,13417
|
|
20230704,095200,1582187390,2080,2075,2080,2075,11074
|
|
20230704,095100,1559167965,2075,2075,2080,2070,13944
|
|
20230704,095000,1530224870,2075,2070,2075,2065,12658
|
|
20230704,094900,1504022790,2070,2075,2075,2070,3892
|
|
20230704,094800,1495964135,2075,2085,2085,2075,19888
|
|
20230704,094700,1454656615,2080,2075,2085,2075,6469
|
|
20230704,094600,1441208395,2080,2075,2080,2070,7667
|
|
20230704,094500,1425303035,2070,2080,2085,2065,55267
|
|
20230704,094400,1310783950,2085,2085,2090,2080,9140
|
|
20230704,094300,1291749890,2085,2085,2090,2080,14717
|
|
20230704,094200,1261056085,2090,2095,2100,2080,49346
|
|
20230704,094100,1158274765,2095,2100,2105,2085,56680
|
|
20230704,094000,1039676045,2105,2105,2105,2105,1233
|
|
20230704,093900,1037080580,2105,2100,2105,2100,3528
|
|
20230704,093800,1029663660,2100,2105,2105,2100,2951
|
|
20230704,093700,1023465150,2100,2105,2105,2100,5178
|
|
20230704,093600,1012590745,2100,2100,2105,2095,2466
|
|
20230704,093500,1007412285,2095,2105,2105,2095,18321
|
|
20230704,093400,968933650,2105,2105,2105,2100,2781
|
|
20230704,093300,963089645,2105,2110,2110,2100,5069
|
|
20230704,093200,952429760,2110,2110,2110,2105,7989
|
|
20230704,093100,935611855,2105,2105,2110,2105,3612
|
|
20230704,093000,928000575,2105,2110,2110,2105,1788
|
|
20230704,092900,924228970,2110,2110,2110,2105,3760
|
|
20230704,092800,916312615,2110,2110,2110,2100,1750
|
|
20230704,092700,912635125,2100,2110,2110,2100,10062
|
|
20230704,092600,891488750,2110,2110,2110,2100,7179
|
|
20230704,092500,876376850,2110,2105,2110,2105,5171
|
|
20230704,092400,865486845,2110,2105,2110,2105,3947
|
|
20230704,092300,857178240,2105,2110,2110,2105,3855
|
|
20230704,092200,849060250,2110,2110,2110,2105,1549
|
|
20230704,092100,845798995,2105,2110,2110,2105,4518
|
|
20230704,092000,836287190,2110,2110,2110,2105,8290
|
|
20230704,091900,818833800,2110,2115,2115,2105,7870
|
|
20230704,091800,802242610,2115,2110,2115,2105,9613
|
|
20230704,091700,781958865,2110,2110,2110,2105,3893
|
|
20230704,091600,773754625,2110,2110,2115,2100,9405
|
|
20230704,091500,753938200,2110,2115,2115,2100,32692
|
|
20230704,091400,685227970,2115,2110,2115,2100,21899
|
|
20230704,091300,639122280,2110,2105,2110,2105,16784
|
|
20230704,091200,603791950,2110,2105,2110,2105,16097
|
|
20230704,091100,569905835,2105,2105,2105,2100,15284
|
|
20230704,091000,537793355,2100,2105,2110,2100,22540
|
|
20230704,090900,490363975,2110,2115,2115,2100,42409
|
|
20230704,090800,401016425,2115,2120,2120,2110,38140
|
|
20230704,090700,320421260,2110,2120,2120,2110,17338
|
|
20230704,090600,283761835,2120,2120,2120,2115,19956
|
|
20230704,090500,241551415,2115,2115,2120,2110,7487
|
|
20230704,090400,225720995,2120,2115,2120,2115,10922
|
|
20230704,090300,202615090,2115,2120,2120,2110,10877
|
|
20230704,090200,179612900,2120,2115,2120,2110,15580
|
|
20230704,090100,146679710,2115,2135,2135,2110,37827
|
|
20230704,090000,66473685,2135,2130,2135,2125,28180
|