609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190600,4604543560,2110,2110,2110,2110,137043
|
|
20230705,190500,4604543560,2110,2110,2110,2110,0
|
|
20230705,190400,4604543560,2110,2110,2110,2110,0
|
|
20230705,190300,4604543560,2110,2110,2110,2110,0
|
|
20230705,190200,4604543560,2110,2110,2110,2110,0
|
|
20230705,190100,4604543560,2110,2110,2110,2110,0
|
|
20230705,190000,4604543560,2110,2110,2110,2110,0
|
|
20230705,185900,4604543560,2110,2110,2110,2110,0
|
|
20230705,185800,4604543560,2110,2110,2110,2110,0
|
|
20230705,185700,4604543560,2110,2110,2110,2110,0
|
|
20230705,185600,4604543560,2110,2110,2110,2110,0
|
|
20230705,185500,4604543560,2110,2110,2110,2110,0
|
|
20230705,185400,4604543560,2110,2110,2110,2110,0
|
|
20230705,185300,4604543560,2110,2110,2110,2110,0
|
|
20230705,185200,4604543560,2110,2110,2110,2110,0
|
|
20230705,185100,4604543560,2110,2110,2110,2110,0
|
|
20230705,185000,4604543560,2110,2110,2110,2110,0
|
|
20230705,184900,4604543560,2110,2110,2110,2110,0
|
|
20230705,184800,4604543560,2110,2110,2110,2110,0
|
|
20230705,184700,4604543560,2110,2110,2110,2110,0
|
|
20230705,184600,4604543560,2110,2110,2110,2110,0
|
|
20230705,184500,4604543560,2110,2110,2110,2110,0
|
|
20230705,184400,4604543560,2110,2110,2110,2110,0
|
|
20230705,184300,4604543560,2110,2110,2110,2110,0
|
|
20230705,184200,4604543560,2110,2110,2110,2110,0
|
|
20230705,184100,4604543560,2110,2110,2110,2110,0
|
|
20230705,184000,4604543560,2110,2110,2110,2110,0
|
|
20230705,183900,4604543560,2110,2110,2110,2110,0
|
|
20230705,183800,4604543560,2110,2110,2110,2110,0
|
|
20230705,183700,4604543560,2110,2110,2110,2110,0
|
|
20230705,183600,4604543560,2110,2110,2110,2110,137043
|
|
20230705,183500,4604543560,2110,2110,2110,2110,0
|
|
20230705,183400,4604543560,2110,2110,2110,2110,0
|
|
20230705,183300,4604543560,2110,2110,2110,2110,0
|
|
20230705,183200,4604543560,2110,2110,2110,2110,0
|
|
20230705,183100,4604543560,2110,2110,2110,2110,0
|
|
20230705,183000,4604543560,2110,2110,2110,2110,0
|
|
20230705,182900,4604543560,2110,2110,2110,2110,0
|
|
20230705,182800,4604543560,2110,2110,2110,2110,0
|
|
20230705,182700,4604543560,2110,2110,2110,2110,0
|
|
20230705,182600,4604543560,2110,2110,2110,2110,0
|
|
20230705,182500,4604543560,2110,2110,2110,2110,0
|
|
20230705,182400,4604543560,2110,2110,2110,2110,0
|
|
20230705,182300,4604543560,2110,2110,2110,2110,0
|
|
20230705,182200,4604543560,2110,2110,2110,2110,0
|
|
20230705,182100,4604543560,2110,2110,2110,2110,0
|
|
20230705,182000,4604543560,2110,2110,2110,2110,0
|
|
20230705,181900,4604543560,2110,2110,2110,2110,0
|
|
20230705,181800,4604543560,2110,2110,2110,2110,0
|
|
20230705,181700,4604543560,2110,2110,2110,2110,0
|
|
20230705,181600,4604543560,2110,2110,2110,2110,0
|
|
20230705,181500,4604543560,2110,2110,2110,2110,0
|
|
20230705,181400,4604543560,2110,2110,2110,2110,0
|
|
20230705,181300,4604543560,2110,2110,2110,2110,0
|
|
20230705,181200,4604543560,2110,2110,2110,2110,0
|
|
20230705,181100,4604543560,2110,2110,2110,2110,0
|
|
20230705,181000,4604543560,2110,2110,2110,2110,0
|
|
20230705,180900,4604543560,2110,2110,2110,2110,0
|
|
20230705,180800,4604543560,2110,2110,2110,2110,0
|
|
20230705,180700,4604543560,2110,2110,2110,2110,0
|
|
20230705,180600,4604543560,2110,2110,2110,2110,137043
|
|
20230705,180500,4604543560,2110,2110,2110,2110,0
|
|
20230705,180400,4604543560,2110,2110,2110,2110,0
|
|
20230705,180300,4604543560,2110,2110,2110,2110,0
|
|
20230705,180200,4604543560,2110,2110,2110,2110,0
|
|
20230705,180100,4604543560,2110,2110,2110,2110,0
|
|
20230705,180000,4604543560,2110,2110,2110,2110,0
|
|
20230705,175900,4604543560,2110,2110,2110,2110,0
|
|
20230705,175800,4604543560,2110,2110,2110,2110,0
|
|
20230705,175700,4604543560,2110,2110,2110,2110,0
|
|
20230705,175600,4604543560,2110,2110,2110,2110,0
|
|
20230705,175500,4604543560,2110,2110,2110,2110,0
|
|
20230705,175400,4604543560,2110,2110,2110,2110,0
|
|
20230705,175300,4604543560,2110,2110,2110,2110,0
|
|
20230705,175200,4604543560,2110,2110,2110,2110,0
|
|
20230705,175100,4604543560,2110,2110,2110,2110,0
|
|
20230705,175000,4604543560,2110,2110,2110,2110,0
|
|
20230705,174900,4604543560,2110,2110,2110,2110,0
|
|
20230705,174800,4604543560,2110,2110,2110,2110,0
|
|
20230705,174700,4604543560,2110,2110,2110,2110,0
|
|
20230705,174600,4604543560,2110,2110,2110,2110,0
|
|
20230705,174500,4604543560,2110,2110,2110,2110,0
|
|
20230705,174400,4604543560,2110,2110,2110,2110,0
|
|
20230705,174300,4604543560,2110,2110,2110,2110,0
|
|
20230705,174200,4604543560,2110,2110,2110,2110,0
|
|
20230705,174100,4604543560,2110,2110,2110,2110,0
|
|
20230705,174000,4604543560,2110,2110,2110,2110,0
|
|
20230705,173900,4604543560,2110,2110,2110,2110,0
|
|
20230705,173800,4604543560,2110,2110,2110,2110,0
|
|
20230705,173700,4604543560,2110,2110,2110,2110,0
|
|
20230705,173600,4604543560,2110,2110,2110,2110,137043
|
|
20230705,173500,4604543560,2110,2110,2110,2110,0
|
|
20230705,173400,4604543560,2110,2110,2110,2110,0
|
|
20230705,173300,4604543560,2110,2110,2110,2110,0
|
|
20230705,173200,4604543560,2110,2110,2110,2110,0
|
|
20230705,173100,4604543560,2110,2110,2110,2110,0
|
|
20230705,173000,4604543560,2110,2110,2110,2110,0
|
|
20230705,172900,4604543560,2110,2110,2110,2110,0
|
|
20230705,172800,4604543560,2110,2110,2110,2110,0
|
|
20230705,172700,4604543560,2110,2110,2110,2110,0
|
|
20230705,172600,4604543560,2110,2110,2110,2110,0
|
|
20230705,172500,4604543560,2110,2110,2110,2110,0
|
|
20230705,172400,4604543560,2110,2110,2110,2110,0
|
|
20230705,172300,4604543560,2110,2110,2110,2110,0
|
|
20230705,172200,4604543560,2110,2110,2110,2110,0
|
|
20230705,172100,4604543560,2110,2110,2110,2110,0
|
|
20230705,172000,4604543560,2110,2110,2110,2110,0
|
|
20230705,171900,4604543560,2110,2110,2110,2110,0
|
|
20230705,171800,4604543560,2110,2110,2110,2110,0
|
|
20230705,171700,4604543560,2110,2110,2110,2110,0
|
|
20230705,171600,4604543560,2110,2110,2110,2110,0
|
|
20230705,171500,4604543560,2110,2110,2110,2110,0
|
|
20230705,171400,4604543560,2110,2110,2110,2110,0
|
|
20230705,171300,4604543560,2110,2110,2110,2110,0
|
|
20230705,171200,4604543560,2110,2110,2110,2110,0
|
|
20230705,171100,4604543560,2110,2110,2110,2110,0
|
|
20230705,171000,4604543560,2110,2110,2110,2110,0
|
|
20230705,170900,4604543560,2110,2110,2110,2110,0
|
|
20230705,170800,4604543560,2110,2110,2110,2110,0
|
|
20230705,170700,4604543560,2110,2110,2110,2110,0
|
|
20230705,170600,4604543560,2110,2110,2110,2110,137043
|
|
20230705,170500,4604543560,2110,2110,2110,2110,0
|
|
20230705,170400,4604543560,2110,2110,2110,2110,0
|
|
20230705,170300,4604543560,2110,2110,2110,2110,0
|
|
20230705,170200,4604543560,2110,2110,2110,2110,0
|
|
20230705,170100,4604543560,2110,2110,2110,2110,0
|
|
20230705,170000,4604543560,2110,2110,2110,2110,0
|
|
20230705,165900,4604543560,2110,2110,2110,2110,0
|
|
20230705,165800,4604543560,2110,2110,2110,2110,0
|
|
20230705,165700,4604543560,2110,2110,2110,2110,0
|
|
20230705,165600,4604543560,2110,2110,2110,2110,0
|
|
20230705,165500,4604543560,2110,2110,2110,2110,0
|
|
20230705,165400,4604543560,2110,2110,2110,2110,0
|
|
20230705,165300,4604543560,2110,2110,2110,2110,0
|
|
20230705,165200,4604543560,2110,2110,2110,2110,0
|
|
20230705,165100,4604543560,2110,2110,2110,2110,0
|
|
20230705,165000,4604543560,2110,2110,2110,2110,0
|
|
20230705,164900,4604543560,2110,2110,2110,2110,0
|
|
20230705,164800,4604543560,2110,2110,2110,2110,0
|
|
20230705,164700,4604543560,2110,2110,2110,2110,0
|
|
20230705,164600,4604543560,2110,2110,2110,2110,0
|
|
20230705,164500,4604543560,2110,2110,2110,2110,0
|
|
20230705,164400,4604543560,2110,2110,2110,2110,0
|
|
20230705,164300,4604543560,2110,2110,2110,2110,0
|
|
20230705,164200,4604543560,2110,2110,2110,2110,0
|
|
20230705,164100,4604543560,2110,2110,2110,2110,0
|
|
20230705,164000,4604543560,2110,2110,2110,2110,0
|
|
20230705,163900,4604543560,2110,2110,2110,2110,0
|
|
20230705,163800,4604543560,2110,2110,2110,2110,0
|
|
20230705,163700,4604543560,2110,2110,2110,2110,0
|
|
20230705,163600,4604543560,2110,2110,2110,2110,137043
|
|
20230705,163500,4604543560,2110,2110,2110,2110,0
|
|
20230705,163400,4604543560,2110,2110,2110,2110,0
|
|
20230705,163300,4604543560,2110,2110,2110,2110,0
|
|
20230705,163200,4604543560,2110,2110,2110,2110,0
|
|
20230705,163100,4604543560,2110,2110,2110,2110,0
|
|
20230705,163000,4604543560,2110,2110,2110,2110,0
|
|
20230705,162900,4604543560,2110,2110,2110,2110,0
|
|
20230705,162800,4604543560,2110,2110,2110,2110,0
|
|
20230705,162700,4604543560,2110,2110,2110,2110,0
|
|
20230705,162600,4604543560,2110,2110,2110,2110,0
|
|
20230705,162500,4604543560,2110,2110,2110,2110,0
|
|
20230705,162400,4604543560,2110,2110,2110,2110,0
|
|
20230705,162300,4604543560,2110,2110,2110,2110,0
|
|
20230705,162200,4604543560,2110,2110,2110,2110,0
|
|
20230705,162100,4604543560,2110,2110,2110,2110,0
|
|
20230705,162000,4604543560,2110,2110,2110,2110,0
|
|
20230705,161900,4604543560,2110,2110,2110,2110,0
|
|
20230705,161800,4604543560,2110,2110,2110,2110,0
|
|
20230705,161700,4604543560,2110,2110,2110,2110,0
|
|
20230705,161600,4604543560,2110,2110,2110,2110,0
|
|
20230705,161500,4604543560,2110,2110,2110,2110,0
|
|
20230705,161400,4604543560,2110,2110,2110,2110,0
|
|
20230705,161300,4604543560,2110,2110,2110,2110,0
|
|
20230705,161200,4604543560,2110,2110,2110,2110,0
|
|
20230705,161100,4604543560,2110,2110,2110,2110,0
|
|
20230705,161000,4604543560,2110,2110,2110,2110,0
|
|
20230705,160900,4604543560,2110,2110,2110,2110,0
|
|
20230705,160800,4604543560,2110,2110,2110,2110,0
|
|
20230705,160700,4604543560,2110,2110,2110,2110,0
|
|
20230705,160600,4604543560,2110,2110,2110,2110,137043
|
|
20230705,160500,4604543560,2110,2110,2110,2110,0
|
|
20230705,160400,4604543560,2110,2110,2110,2110,0
|
|
20230705,160300,4604543560,2110,2110,2110,2110,0
|
|
20230705,160200,4604543560,2110,2110,2110,2110,0
|
|
20230705,160100,4604543560,2110,2110,2110,2110,0
|
|
20230705,160000,4604543560,2110,2110,2110,2110,0
|
|
20230705,155900,4604543560,2110,2110,2110,2110,0
|
|
20230705,155800,4604543560,2110,2110,2110,2110,0
|
|
20230705,155700,4604543560,2110,2110,2110,2110,0
|
|
20230705,155600,4604543560,2110,2110,2110,2110,0
|
|
20230705,155500,4604543560,2110,2110,2110,2110,0
|
|
20230705,155400,4604543560,2110,2110,2110,2110,0
|
|
20230705,155300,4604543560,2110,2110,2110,2110,0
|
|
20230705,155200,4604543560,2110,2110,2110,2110,0
|
|
20230705,155100,4604543560,2110,2110,2110,2110,0
|
|
20230705,155000,4604543560,2110,2110,2110,2110,0
|
|
20230705,154900,4604543560,2110,2110,2110,2110,0
|
|
20230705,154800,4604543560,2110,2110,2110,2110,0
|
|
20230705,154700,4604543560,2110,2110,2110,2110,0
|
|
20230705,154600,4604543560,2110,2110,2110,2110,0
|
|
20230705,154500,4604543560,2110,2110,2110,2110,0
|
|
20230705,154400,4604543560,2110,2110,2110,2110,0
|
|
20230705,154300,4604543560,2110,2110,2110,2110,0
|
|
20230705,154200,4604543560,2110,2110,2110,2110,0
|
|
20230705,154100,4604543560,2110,2110,2110,2110,0
|
|
20230705,154000,4604543560,2110,2110,2110,2110,0
|
|
20230705,153900,4604543560,2110,2110,2110,2110,0
|
|
20230705,153800,4604543560,2110,2110,2110,2110,0
|
|
20230705,153700,4604543560,2110,2110,2110,2110,0
|
|
20230705,153600,4604543560,2110,2110,2110,2110,137043
|
|
20230705,153500,4604543560,2110,2110,2110,2110,0
|
|
20230705,153400,4604543560,2110,2110,2110,2110,0
|
|
20230705,153300,4604543560,2110,2110,2110,2110,0
|
|
20230705,153200,4604543560,2110,2110,2110,2110,0
|
|
20230705,153100,4604543560,2110,2110,2110,2110,0
|
|
20230705,153000,4604543560,2110,2110,2110,2110,137043
|
|
20230705,152900,4315382830,2120,2120,2120,2120,0
|
|
20230705,152800,4315382830,2120,2120,2120,2120,0
|
|
20230705,152700,4315382830,2120,2120,2120,2120,0
|
|
20230705,152600,4315382830,2120,2120,2120,2120,0
|
|
20230705,152500,4315382830,2120,2120,2120,2120,0
|
|
20230705,152400,4315382830,2120,2120,2120,2120,0
|
|
20230705,152300,4315382830,2120,2120,2120,2120,0
|
|
20230705,152200,4315382830,2120,2120,2120,2120,0
|
|
20230705,152100,4315382830,2120,2120,2120,2120,0
|
|
20230705,152000,4315382830,2120,2120,2120,2120,0
|
|
20230705,151900,4315382830,2120,2115,2120,2110,8005
|
|
20230705,151800,4298455740,2115,2115,2115,2110,3778
|
|
20230705,151700,4290480975,2110,2110,2115,2110,10906
|
|
20230705,151600,4267421460,2115,2115,2115,2110,4469
|
|
20230705,151500,4257982325,2115,2110,2115,2110,1736
|
|
20230705,151400,4254316910,2115,2115,2115,2110,1579
|
|
20230705,151300,4250979825,2115,2115,2120,2115,12249
|
|
20230705,151200,4225073080,2115,2115,2115,2110,5286
|
|
20230705,151100,4213905940,2115,2115,2115,2110,7
|
|
20230705,151000,4213891140,2110,2110,2115,2110,6914
|
|
20230705,150900,4199299465,2115,2110,2115,2110,1310
|
|
20230705,150800,4196534600,2105,2110,2110,2105,4333
|
|
20230705,150700,4187392670,2110,2110,2110,2110,390
|
|
20230705,150600,4186569770,2110,2110,2110,2110,1882
|
|
20230705,150500,4182598750,2110,2110,2110,2105,5190
|
|
20230705,150400,4171651800,2110,2100,2110,2100,12296
|
|
20230705,150300,4145770975,2105,2105,2105,2100,2619
|
|
20230705,150200,4140265635,2105,2105,2105,2100,2703
|
|
20230705,150100,4134585820,2100,2105,2105,2100,4530
|
|
20230705,150000,4125072805,2105,2100,2105,2100,62
|
|
20230705,145900,4124942310,2105,2105,2105,2095,9820
|
|
20230705,145800,4104322880,2100,2105,2105,2100,16429
|
|
20230705,145700,4069814940,2105,2105,2105,2105,425
|
|
20230705,145600,4068920315,2105,2105,2105,2100,12879
|
|
20230705,145500,4041860020,2105,2100,2105,2100,7308
|
|
20230705,145400,4026499180,2100,2105,2105,2100,2865
|
|
20230705,145300,4020482655,2105,2100,2105,2100,2123
|
|
20230705,145200,4016014740,2100,2100,2100,2100,1001
|
|
20230705,145100,4013912640,2105,2105,2105,2100,2762
|
|
20230705,145000,4008111380,2100,2105,2105,2100,3282
|
|
20230705,144900,4001217570,2105,2100,2105,2100,2191
|
|
20230705,144800,3996616465,2100,2105,2105,2100,3791
|
|
20230705,144700,3988655115,2105,2105,2105,2100,12378
|
|
20230705,144600,3962661260,2100,2105,2105,2100,1968
|
|
20230705,144500,3958522340,2105,2105,2105,2100,3469
|
|
20230705,144400,3951221005,2105,2110,2110,2105,1489
|
|
20230705,144300,3948085920,2105,2110,2110,2105,3001
|
|
20230705,144200,3941768810,2110,2110,2110,2105,2160
|
|
20230705,144100,3937221970,2110,2105,2110,2105,1010
|
|
20230705,144000,3935095870,2105,2105,2105,2105,14107
|
|
20230705,143900,3905400635,2105,2110,2110,2105,2001
|
|
20230705,143800,3901178605,2105,2110,2110,2105,7645
|
|
20230705,143700,3885085545,2110,2110,2110,2110,1139
|
|
20230705,143600,3882682255,2110,2110,2110,2110,6157
|
|
20230705,143500,3869690985,2110,2110,2110,2110,114
|
|
20230705,143400,3869450445,2115,2110,2115,2110,1576
|
|
20230705,143300,3866125060,2115,2110,2115,2110,7621
|
|
20230705,143200,3850044675,2110,2110,2110,2110,786
|
|
20230705,143100,3848386215,2115,2115,2115,2115,1110
|
|
20230705,143000,3846038565,2115,2110,2115,2110,400
|
|
20230705,142900,3845194560,2110,2110,2115,2110,2727
|
|
20230705,142800,3839440540,2110,2115,2115,2110,109
|
|
20230705,142700,3839210460,2115,2110,2115,2110,2352
|
|
20230705,142600,3834246330,2110,2110,2115,2110,5111
|
|
20230705,142500,3823462070,2110,2115,2115,2110,20
|
|
20230705,142400,3823419865,2115,2110,2115,2110,340
|
|
20230705,142300,3822700870,2110,2115,2115,2110,1010
|
|
20230705,142200,3820569720,2115,2115,2115,2115,0
|
|
20230705,142100,3820569720,2115,2115,2115,2110,572
|
|
20230705,142000,3819360925,2115,2115,2115,2115,336
|
|
20230705,141900,3818650285,2115,2115,2115,2115,720
|
|
20230705,141800,3817127485,2115,2110,2115,2110,6151
|
|
20230705,141700,3804142840,2110,2110,2110,2110,1587
|
|
20230705,141600,3800794270,2110,2110,2110,2110,6578
|
|
20230705,141500,3786914690,2110,2110,2110,2105,1107
|
|
20230705,141400,3784581420,2110,2105,2110,2105,3
|
|
20230705,141300,3784575100,2105,2105,2110,2105,3897
|
|
20230705,141200,3776371435,2105,2110,2110,2105,5930
|
|
20230705,141100,3763888780,2105,2105,2105,2100,3835
|
|
20230705,141000,3755817705,2105,2110,2110,2100,7610
|
|
20230705,140900,3739806605,2110,2105,2110,2105,5171
|
|
20230705,140800,3728921590,2105,2105,2105,2100,403
|
|
20230705,140700,3728073775,2110,2110,2110,2105,356
|
|
20230705,140600,3727322865,2110,2110,2110,2110,363
|
|
20230705,140500,3726556935,2110,2100,2110,2100,218
|
|
20230705,140400,3726097005,2110,2105,2110,2100,6283
|
|
20230705,140300,3712897750,2110,2110,2110,2100,8847
|
|
20230705,140200,3694317680,2110,2100,2110,2100,30069
|
|
20230705,140100,3631172205,2100,2100,2105,2100,6810
|
|
20230705,140000,3616845660,2105,2105,2105,2105,102
|
|
20230705,135900,3616630950,2105,2105,2105,2105,1700
|
|
20230705,135800,3613052450,2105,2100,2105,2100,211
|
|
20230705,135700,3612609345,2100,2100,2100,2100,49
|
|
20230705,135600,3612506445,2105,2105,2110,2100,546
|
|
20230705,135500,3611357115,2105,2105,2105,2100,860
|
|
20230705,135400,3609546845,2110,2105,2110,2105,101
|
|
20230705,135300,3609334235,2105,2100,2105,2100,1105
|
|
20230705,135200,3607008730,2105,2105,2105,2105,88
|
|
20230705,135100,3606823490,2105,2105,2105,2105,10
|
|
20230705,135000,3606802440,2105,2100,2105,2100,3175
|
|
20230705,134900,3600132770,2100,2105,2105,2100,1465
|
|
20230705,134800,3597051135,2105,2105,2105,2100,272
|
|
20230705,134700,3596478775,2105,2105,2105,2105,75
|
|
20230705,134600,3596320900,2105,2105,2105,2100,1616
|
|
20230705,134500,3592919475,2100,2105,2105,2100,1040
|
|
20230705,134400,3590734875,2105,2105,2105,2100,673
|
|
20230705,134300,3589318260,2100,2100,2105,2100,2023
|
|
20230705,134200,3585069945,2105,2105,2105,2100,2424
|
|
20230705,134100,3579968450,2105,2105,2105,2105,0
|
|
20230705,134000,3579968450,2105,2105,2105,2100,247
|
|
20230705,133900,3579449515,2105,2105,2105,2100,1355
|
|
20230705,133800,3576602815,2100,2100,2105,2100,4473
|
|
20230705,133700,3567209355,2105,2105,2105,2100,585
|
|
20230705,133600,3565979005,2105,2100,2105,2100,948
|
|
20230705,133500,3563987695,2105,2105,2105,2100,67
|
|
20230705,133400,3563846685,2100,2105,2105,2100,231
|
|
20230705,133300,3563360620,2105,2100,2105,2100,1001
|
|
20230705,133200,3561256775,2100,2105,2105,2100,2688
|
|
20230705,133100,3555606005,2110,2105,2110,2105,17
|
|
20230705,133000,3555570215,2100,2105,2110,2100,2340
|
|
20230705,132900,3550653365,2105,2105,2105,2105,1127
|
|
20230705,132800,3548281030,2105,2105,2110,2105,2111
|
|
20230705,132700,3543837370,2105,2110,2110,2105,2017
|
|
20230705,132600,3539591530,2110,2105,2110,2100,595
|
|
20230705,132500,3538341555,2105,2105,2110,2105,316
|
|
20230705,132400,3537676370,2105,2105,2105,2105,2599
|
|
20230705,132300,3532205475,2105,2105,2105,2105,2449
|
|
20230705,132200,3527050330,2105,2105,2105,2100,4896
|
|
20230705,132100,3516744395,2105,2100,2105,2100,401
|
|
20230705,132000,3515902290,2105,2105,2105,2105,1026
|
|
20230705,131900,3513742560,2105,2105,2105,2100,999
|
|
20230705,131800,3511643910,2105,2105,2105,2105,1302
|
|
20230705,131700,3508903200,2105,2100,2105,2100,1807
|
|
20230705,131600,3505108475,2105,2105,2105,2105,1024
|
|
20230705,131500,3502952955,2105,2105,2105,2100,433
|
|
20230705,131400,3502041595,2105,2105,2105,2105,299
|
|
20230705,131300,3501412200,2105,2105,2105,2105,42
|
|
20230705,131200,3501323790,2100,2100,2100,2100,54
|
|
20230705,131100,3501210390,2105,2105,2105,2105,1002
|
|
20230705,131000,3499101180,2105,2105,2105,2105,24
|
|
20230705,130900,3499050660,2105,2100,2105,2100,526
|
|
20230705,130800,3497944505,2105,2100,2105,2100,704
|
|
20230705,130700,3496465085,2100,2100,2100,2100,550
|
|
20230705,130600,3495310085,2105,2105,2105,2105,0
|
|
20230705,130500,3495310085,2105,2105,2105,2100,3480
|
|
20230705,130400,3488002075,2100,2105,2105,2100,82
|
|
20230705,130300,3487829480,2105,2105,2105,2105,4
|
|
20230705,130200,3487821060,2105,2105,2105,2105,150
|
|
20230705,130100,3487505310,2105,2100,2105,2100,128
|
|
20230705,130000,3487236370,2105,2105,2105,2100,67
|
|
20230705,125900,3487095605,2100,2105,2105,2100,34249
|
|
20230705,125800,3415155320,2110,2110,2110,2110,95
|
|
20230705,125700,3414954870,2110,2110,2110,2100,2786
|
|
20230705,125600,3409088640,2105,2110,2110,2105,9931
|
|
20230705,125500,3388166230,2105,2105,2110,2105,387
|
|
20230705,125400,3387351590,2105,2110,2110,2100,1300
|
|
20230705,125300,3384615230,2110,2110,2110,2100,505
|
|
20230705,125200,3383553680,2105,2110,2110,2100,658
|
|
20230705,125100,3382168595,2110,2110,2110,2100,27081
|
|
20230705,125000,3325292470,2105,2105,2110,2105,2432
|
|
20230705,124900,3320173105,2105,2105,2105,2105,115
|
|
20230705,124800,3319931030,2105,2105,2105,2100,9308
|
|
20230705,124700,3300382390,2105,2110,2110,2105,12
|
|
20230705,124600,3300357125,2105,2110,2110,2105,3012
|
|
20230705,124500,3294014965,2105,2110,2110,2105,7549
|
|
20230705,124400,3278121660,2110,2110,2110,2110,21
|
|
20230705,124300,3278077350,2110,2110,2110,2110,10
|
|
20230705,124200,3278056250,2110,2110,2110,2105,5313
|
|
20230705,124100,3266870875,2110,2105,2110,2105,1472
|
|
20230705,124000,3263765045,2105,2105,2105,2105,7689
|
|
20230705,123900,3247579700,2105,2105,2105,2100,2536
|
|
20230705,123800,3242248920,2105,2110,2110,2105,11106
|
|
20230705,123700,3218870785,2105,2110,2110,2105,3207
|
|
20230705,123600,3212114020,2110,2110,2110,2110,115
|
|
20230705,123500,3211871370,2105,2105,2105,2105,2005
|
|
20230705,123400,3207650845,2110,2110,2110,2110,125
|
|
20230705,123300,3207387095,2110,2115,2115,2110,1423
|
|
20230705,123200,3204384560,2110,2115,2115,2110,14
|
|
20230705,123100,3204355000,2115,2110,2115,2110,223
|
|
20230705,123000,3203884450,2110,2105,2115,2105,10395
|
|
20230705,122900,3181999500,2115,2110,2115,2105,244
|
|
20230705,122800,3181484290,2115,2110,2115,2105,1163
|
|
20230705,122700,3179035365,2110,2105,2110,2105,4068
|
|
20230705,122600,3170466885,2115,2115,2115,2110,5310
|
|
20230705,122500,3159262590,2110,2110,2115,2110,193
|
|
20230705,122400,3158855310,2115,2115,2115,2110,75
|
|
20230705,122300,3158696770,2110,2115,2115,2110,231
|
|
20230705,122200,3158209255,2110,2110,2110,2110,340
|
|
20230705,122100,3157491855,2110,2110,2110,2105,3475
|
|
20230705,122000,3150161105,2110,2110,2110,2110,2
|
|
20230705,121900,3150156885,2110,2110,2110,2110,25
|
|
20230705,121800,3150104135,2110,2110,2110,2110,271
|
|
20230705,121700,3149532325,2110,2110,2110,2110,2657
|
|
20230705,121600,3143926055,2105,2110,2110,2105,300
|
|
20230705,121500,3143293305,2110,2110,2110,2110,564
|
|
20230705,121400,3142103265,2110,2105,2110,2105,2088
|
|
20230705,121300,3137707985,2110,2110,2110,2105,618
|
|
20230705,121200,3136404405,2110,2105,2110,2105,122
|
|
20230705,121100,3136147085,2105,2110,2110,2105,1013
|
|
20230705,121000,3134010470,2110,2110,2110,2105,859
|
|
20230705,120900,3132202235,2110,2110,2110,2100,18791
|
|
20230705,120800,3092665830,2105,2110,2110,2105,798
|
|
20230705,120700,3090986010,2105,2110,2110,2105,4951
|
|
20230705,120600,3080564135,2105,2105,2110,2105,2212
|
|
20230705,120500,3075907840,2105,2105,2110,2105,16679
|
|
20230705,120400,3040798530,2105,2100,2105,2100,10252
|
|
20230705,120300,3019262900,2105,2110,2110,2105,13761
|
|
20230705,120200,2990295985,2110,2105,2110,2105,615
|
|
20230705,120100,2989000040,2110,2110,2110,2105,3332
|
|
20230705,120000,2981985880,2110,2110,2110,2110,1341
|
|
20230705,115900,2979156370,2110,2110,2110,2105,1196
|
|
20230705,115800,2976638720,2110,2105,2110,2105,450
|
|
20230705,115700,2975689970,2110,2110,2110,2105,4192
|
|
20230705,115600,2966865700,2110,2105,2110,2105,1306
|
|
20230705,115500,2964116540,2110,2105,2110,2105,4730
|
|
20230705,115400,2954139840,2105,2105,2110,2105,5592
|
|
20230705,115300,2942368670,2110,2110,2110,2105,32
|
|
20230705,115200,2942301300,2105,2105,2110,2105,10382
|
|
20230705,115100,2920446185,2110,2110,2110,2110,585
|
|
20230705,115000,2919211835,2105,2110,2110,2105,1073
|
|
20230705,114900,2916947810,2110,2110,2110,2110,3578
|
|
20230705,114800,2909398230,2110,2105,2110,2105,1597
|
|
20230705,114700,2906029340,2105,2105,2110,2105,461
|
|
20230705,114600,2905058885,2110,2110,2110,2105,2049
|
|
20230705,114500,2900744535,2110,2110,2110,2105,1992
|
|
20230705,114400,2896542115,2110,2110,2110,2110,136
|
|
20230705,114300,2896255155,2110,2110,2110,2105,84
|
|
20230705,114200,2896078215,2110,2105,2110,2105,38
|
|
20230705,114100,2895998220,2105,2110,2110,2105,40326
|
|
20230705,114000,2811110360,2110,2110,2115,2105,551
|
|
20230705,113900,2809948240,2115,2115,2115,2115,557
|
|
20230705,113800,2808770185,2115,2115,2115,2105,2281
|
|
20230705,113700,2803957340,2105,2115,2115,2105,3260
|
|
20230705,113600,2797089505,2110,2110,2110,2110,0
|
|
20230705,113500,2797089505,2110,2110,2110,2105,9624
|
|
20230705,113400,2776788780,2115,2105,2115,2105,557
|
|
20230705,113300,2775613240,2110,2110,2115,2110,17787
|
|
20230705,113200,2738082640,2110,2115,2115,2110,2205
|
|
20230705,113100,2733429065,2115,2115,2115,2115,1730
|
|
20230705,113000,2729770115,2110,2115,2115,2110,1804
|
|
20230705,112900,2725963425,2115,2115,2115,2110,792
|
|
20230705,112800,2724288360,2120,2115,2120,2115,2050
|
|
20230705,112700,2719947360,2120,2120,2120,2120,2
|
|
20230705,112600,2719943120,2110,2115,2115,2110,1755
|
|
20230705,112500,2716231300,2115,2115,2115,2115,2986
|
|
20230705,112400,2709915910,2115,2115,2115,2110,3531
|
|
20230705,112300,2702462895,2115,2115,2115,2110,1407
|
|
20230705,112200,2699488590,2115,2110,2115,2110,2269
|
|
20230705,112100,2694699820,2115,2115,2115,2115,395
|
|
20230705,112000,2693864395,2115,2115,2120,2110,2576
|
|
20230705,111900,2688416300,2115,2115,2115,2115,27210
|
|
20230705,111800,2630867150,2115,2115,2115,2110,5178
|
|
20230705,111700,2619916370,2115,2115,2115,2115,3025
|
|
20230705,111600,2613518495,2115,2115,2120,2115,6253
|
|
20230705,111500,2600293380,2115,2110,2115,2110,1017
|
|
20230705,111400,2598147500,2110,2110,2115,2110,2049
|
|
20230705,111300,2593824100,2110,2110,2110,2110,98
|
|
20230705,111200,2593617320,2115,2110,2115,2110,3136
|
|
20230705,111100,2587000210,2110,2105,2110,2105,1556
|
|
20230705,111000,2583719565,2110,2105,2110,2105,213
|
|
20230705,110900,2583270635,2105,2110,2110,2105,109
|
|
20230705,110800,2583040895,2110,2115,2115,2110,3261
|
|
20230705,110700,2576159915,2115,2115,2115,2115,1251
|
|
20230705,110600,2573514050,2115,2115,2115,2115,612
|
|
20230705,110500,2572219670,2115,2110,2115,2110,2017
|
|
20230705,110400,2567963780,2110,2110,2110,2110,655
|
|
20230705,110300,2566581730,2110,2110,2110,2105,183
|
|
20230705,110200,2566196335,2105,2105,2110,2105,2576
|
|
20230705,110100,2560773805,2105,2110,2110,2105,2484
|
|
20230705,110000,2555539165,2110,2105,2110,2100,37115
|
|
20230705,105900,2477446515,2110,2110,2110,2105,2963
|
|
20230705,105800,2471194645,2110,2110,2110,2105,1545
|
|
20230705,105700,2467941625,2105,2110,2110,2105,21436
|
|
20230705,105600,2422780865,2110,2110,2115,2110,11097
|
|
20230705,105500,2399366190,2110,2115,2115,2110,14812
|
|
20230705,105400,2368111425,2115,2110,2115,2110,2401
|
|
20230705,105300,2363044575,2110,2110,2115,2110,1163
|
|
20230705,105200,2360590615,2110,2115,2115,2110,606
|
|
20230705,105100,2359311725,2110,2120,2120,2110,2446
|
|
20230705,105000,2354146775,2120,2115,2120,2110,1352
|
|
20230705,104900,2351288330,2115,2115,2120,2115,7750
|
|
20230705,104800,2334896570,2120,2120,2120,2120,2
|
|
20230705,104700,2334892330,2120,2120,2120,2115,250
|
|
20230705,104600,2334362430,2115,2120,2120,2115,568
|
|
20230705,104500,2333159870,2120,2115,2120,2115,1844
|
|
20230705,104400,2329259800,2115,2115,2115,2110,1746
|
|
20230705,104300,2325572125,2115,2115,2115,2110,266
|
|
20230705,104200,2325009785,2115,2120,2120,2115,9283
|
|
20230705,104100,2305375935,2120,2120,2120,2120,160
|
|
20230705,104000,2305036735,2125,2115,2125,2115,676
|
|
20230705,103900,2303606045,2120,2120,2125,2115,14588
|
|
20230705,103800,2272681970,2115,2115,2115,2115,3746
|
|
20230705,103700,2264759180,2115,2115,2120,2115,968
|
|
20230705,103600,2262711800,2120,2120,2120,2115,1159
|
|
20230705,103500,2260260470,2115,2115,2120,2115,10136
|
|
20230705,103400,2238822770,2120,2120,2120,2115,715
|
|
20230705,103300,2237309470,2120,2120,2120,2115,750
|
|
20230705,103200,2235720470,2115,2120,2120,2115,5062
|
|
20230705,103100,2225014250,2115,2120,2120,2115,368
|
|
20230705,103000,2224235905,2120,2115,2120,2115,110
|
|
20230705,102900,2224003205,2115,2120,2120,2115,1853
|
|
20230705,102800,2220083860,2120,2120,2120,2115,2033
|
|
20230705,102700,2215783900,2120,2120,2120,2120,5231
|
|
20230705,102600,2204694180,2120,2120,2120,2115,615
|
|
20230705,102500,2203390395,2120,2120,2120,2115,6145
|
|
20230705,102400,2190393590,2120,2120,2120,2115,1777
|
|
20230705,102300,2186634840,2120,2120,2120,2120,235
|
|
20230705,102200,2186136640,2120,2120,2120,2110,1098
|
|
20230705,102100,2183812470,2115,2110,2120,2110,23857
|
|
20230705,102000,2133455110,2115,2120,2120,2110,1887
|
|
20230705,101900,2129461075,2110,2120,2120,2110,28475
|
|
20230705,101800,2069311905,2115,2120,2120,2115,718
|
|
20230705,101700,2067791245,2120,2120,2120,2115,1894
|
|
20230705,101600,2063783800,2120,2125,2125,2120,13668
|
|
20230705,101500,2034803815,2120,2130,2130,2120,602
|
|
20230705,101400,2033525055,2130,2125,2130,2120,41833
|
|
20230705,101300,1944738895,2125,2125,2130,2120,15958
|
|
20230705,101200,1910855685,2125,2130,2130,2125,25282
|
|
20230705,101100,1857131430,2125,2125,2130,2125,12236
|
|
20230705,101000,1831077050,2125,2130,2130,2125,728
|
|
20230705,100900,1829527415,2125,2130,2130,2125,576
|
|
20230705,100800,1828300835,2130,2130,2135,2130,1755
|
|
20230705,100700,1824561805,2130,2130,2130,2125,10869
|
|
20230705,100600,1801411135,2130,2130,2130,2125,2831
|
|
20230705,100500,1795385570,2125,2130,2130,2125,861
|
|
20230705,100400,1793553735,2130,2130,2130,2125,2096
|
|
20230705,100300,1789090790,2125,2130,2130,2125,1399
|
|
20230705,100200,1786112700,2125,2125,2130,2125,11195
|
|
20230705,100100,1762323200,2125,2130,2130,2125,1804
|
|
20230705,100000,1758480915,2125,2130,2130,2125,7719
|
|
20230705,095900,1742077495,2130,2125,2130,2125,5020
|
|
20230705,095800,1731404115,2130,2130,2130,2125,340
|
|
20230705,095700,1730681415,2130,2135,2140,2125,35451
|
|
20230705,095600,1655166055,2135,2140,2140,2135,1326
|
|
20230705,095500,1652335035,2140,2140,2140,2135,648
|
|
20230705,095400,1650951530,2140,2135,2140,2135,1089
|
|
20230705,095300,1648621810,2135,2135,2140,2135,3724
|
|
20230705,095200,1640669535,2135,2135,2140,2135,985
|
|
20230705,095100,1638566510,2135,2130,2135,2130,3323
|
|
20230705,095000,1631473815,2135,2135,2135,2130,2025
|
|
20230705,094900,1627153755,2135,2140,2140,2130,5079
|
|
20230705,094800,1616326610,2140,2135,2140,2135,2642
|
|
20230705,094700,1610685920,2135,2135,2140,2130,13893
|
|
20230705,094600,1581070360,2135,2135,2140,2135,4262
|
|
20230705,094500,1571970770,2140,2130,2140,2130,2989
|
|
20230705,094400,1565588965,2130,2135,2135,2130,21164
|
|
20230705,094300,1520508145,2135,2135,2140,2130,20579
|
|
20230705,094200,1476589730,2140,2140,2140,2135,5502
|
|
20230705,094100,1464821435,2140,2140,2140,2135,3711
|
|
20230705,094000,1456880395,2140,2135,2140,2135,1282
|
|
20230705,093900,1454136995,2140,2140,2140,2135,3208
|
|
20230705,093800,1447273415,2140,2135,2140,2135,2046
|
|
20230705,093700,1442905195,2135,2135,2140,2135,4759
|
|
20230705,093600,1432744670,2135,2135,2135,2135,2386
|
|
20230705,093500,1427650560,2135,2130,2140,2130,2598
|
|
20230705,093400,1422106065,2135,2135,2140,2130,4375
|
|
20230705,093300,1412778425,2140,2140,2140,2135,12485
|
|
20230705,093200,1386119165,2135,2145,2145,2135,21938
|
|
20230705,093100,1339179030,2145,2145,2150,2140,4047
|
|
20230705,093000,1330512765,2150,2150,2150,2145,8292
|
|
20230705,092900,1312722260,2150,2145,2150,2145,657
|
|
20230705,092800,1311311725,2150,2150,2155,2145,3634
|
|
20230705,092700,1303499430,2150,2155,2155,2145,1269
|
|
20230705,092600,1300769730,2150,2150,2155,2150,5329
|
|
20230705,092500,1289312105,2150,2145,2150,2145,10594
|
|
20230705,092400,1266539990,2145,2140,2145,2140,6666
|
|
20230705,092300,1252241520,2145,2140,2145,2135,2353
|
|
20230705,092200,1247204790,2140,2140,2140,2135,284
|
|
20230705,092100,1246597335,2140,2140,2145,2140,5873
|
|
20230705,092000,1234027120,2145,2145,2145,2140,5075
|
|
20230705,091900,1223164790,2145,2140,2145,2140,2206
|
|
20230705,091800,1218441900,2140,2140,2145,2130,4800
|
|
20230705,091700,1208184065,2135,2145,2145,2135,55130
|
|
20230705,091600,1090319300,2145,2155,2155,2145,36644
|
|
20230705,091500,1011595720,2150,2155,2155,2150,11466
|
|
20230705,091400,986915920,2155,2150,2155,2150,8699
|
|
20230705,091300,968206370,2150,2150,2155,2145,6111
|
|
20230705,091200,955073650,2155,2145,2155,2145,30990
|
|
20230705,091100,888553745,2145,2145,2145,2140,14636
|
|
20230705,091000,857215705,2145,2150,2155,2145,25703
|
|
20230705,090900,802019300,2155,2155,2155,2150,8774
|
|
20230705,090800,783149255,2155,2155,2160,2150,7286
|
|
20230705,090700,767448890,2155,2155,2155,2150,7177
|
|
20230705,090600,751989380,2155,2150,2155,2150,13741
|
|
20230705,090500,722419540,2155,2150,2155,2145,5327
|
|
20230705,090400,710978945,2155,2150,2155,2145,9293
|
|
20230705,090300,691001920,2150,2140,2155,2135,44366
|
|
20230705,090200,595991175,2140,2155,2155,2135,85557
|
|
20230705,090100,412581410,2155,2170,2170,2155,46139
|
|
20230705,090000,312945590,2170,2165,2175,2160,144461
|