608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,190500,5031220810,2145,2145,2145,2145,122565
|
|
20230706,190400,5031220810,2145,2145,2145,2145,0
|
|
20230706,190300,5031220810,2145,2145,2145,2145,0
|
|
20230706,190200,5031220810,2145,2145,2145,2145,0
|
|
20230706,190100,5031220810,2145,2145,2145,2145,0
|
|
20230706,190000,5031220810,2145,2145,2145,2145,0
|
|
20230706,185900,5031220810,2145,2145,2145,2145,0
|
|
20230706,185800,5031220810,2145,2145,2145,2145,0
|
|
20230706,185700,5031220810,2145,2145,2145,2145,0
|
|
20230706,185600,5031220810,2145,2145,2145,2145,0
|
|
20230706,185500,5031220810,2145,2145,2145,2145,0
|
|
20230706,185400,5031220810,2145,2145,2145,2145,0
|
|
20230706,185300,5031220810,2145,2145,2145,2145,0
|
|
20230706,185200,5031220810,2145,2145,2145,2145,0
|
|
20230706,185100,5031220810,2145,2145,2145,2145,0
|
|
20230706,185000,5031220810,2145,2145,2145,2145,0
|
|
20230706,184900,5031220810,2145,2145,2145,2145,0
|
|
20230706,184800,5031220810,2145,2145,2145,2145,0
|
|
20230706,184700,5031220810,2145,2145,2145,2145,0
|
|
20230706,184600,5031220810,2145,2145,2145,2145,0
|
|
20230706,184500,5031220810,2145,2145,2145,2145,0
|
|
20230706,184400,5031220810,2145,2145,2145,2145,0
|
|
20230706,184300,5031220810,2145,2145,2145,2145,0
|
|
20230706,184200,5031220810,2145,2145,2145,2145,0
|
|
20230706,184100,5031220810,2145,2145,2145,2145,0
|
|
20230706,184000,5031220810,2145,2145,2145,2145,0
|
|
20230706,183900,5031220810,2145,2145,2145,2145,0
|
|
20230706,183800,5031220810,2145,2145,2145,2145,0
|
|
20230706,183700,5031220810,2145,2145,2145,2145,0
|
|
20230706,183600,5031220810,2145,2145,2145,2145,0
|
|
20230706,183500,5031220810,2145,2145,2145,2145,122565
|
|
20230706,183400,5031220810,2145,2145,2145,2145,0
|
|
20230706,183300,5031220810,2145,2145,2145,2145,0
|
|
20230706,183200,5031220810,2145,2145,2145,2145,0
|
|
20230706,183100,5031220810,2145,2145,2145,2145,0
|
|
20230706,183000,5031220810,2145,2145,2145,2145,0
|
|
20230706,182900,5031220810,2145,2145,2145,2145,0
|
|
20230706,182800,5031220810,2145,2145,2145,2145,0
|
|
20230706,182700,5031220810,2145,2145,2145,2145,0
|
|
20230706,182600,5031220810,2145,2145,2145,2145,0
|
|
20230706,182500,5031220810,2145,2145,2145,2145,0
|
|
20230706,182400,5031220810,2145,2145,2145,2145,0
|
|
20230706,182300,5031220810,2145,2145,2145,2145,0
|
|
20230706,182200,5031220810,2145,2145,2145,2145,0
|
|
20230706,182100,5031220810,2145,2145,2145,2145,0
|
|
20230706,182000,5031220810,2145,2145,2145,2145,0
|
|
20230706,181900,5031220810,2145,2145,2145,2145,0
|
|
20230706,181800,5031220810,2145,2145,2145,2145,0
|
|
20230706,181700,5031220810,2145,2145,2145,2145,0
|
|
20230706,181600,5031220810,2145,2145,2145,2145,0
|
|
20230706,181500,5031220810,2145,2145,2145,2145,0
|
|
20230706,181400,5031220810,2145,2145,2145,2145,0
|
|
20230706,181300,5031220810,2145,2145,2145,2145,0
|
|
20230706,181200,5031220810,2145,2145,2145,2145,0
|
|
20230706,181100,5031220810,2145,2145,2145,2145,0
|
|
20230706,181000,5031220810,2145,2145,2145,2145,0
|
|
20230706,180900,5031220810,2145,2145,2145,2145,0
|
|
20230706,180800,5031220810,2145,2145,2145,2145,0
|
|
20230706,180700,5031220810,2145,2145,2145,2145,0
|
|
20230706,180600,5031220810,2145,2145,2145,2145,0
|
|
20230706,180500,5031220810,2145,2145,2145,2145,122565
|
|
20230706,180400,5031220810,2145,2145,2145,2145,0
|
|
20230706,180300,5031220810,2145,2145,2145,2145,0
|
|
20230706,180200,5031220810,2145,2145,2145,2145,0
|
|
20230706,180100,5031220810,2145,2145,2145,2145,0
|
|
20230706,180000,5031220810,2145,2145,2145,2145,0
|
|
20230706,175900,5031220810,2145,2145,2145,2145,0
|
|
20230706,175800,5031220810,2145,2145,2145,2145,0
|
|
20230706,175700,5031220810,2145,2145,2145,2145,0
|
|
20230706,175600,5031220810,2145,2145,2145,2145,0
|
|
20230706,175500,5031220810,2145,2145,2145,2145,0
|
|
20230706,175400,5031220810,2145,2145,2145,2145,0
|
|
20230706,175300,5031220810,2145,2145,2145,2145,0
|
|
20230706,175200,5031220810,2145,2145,2145,2145,0
|
|
20230706,175100,5031220810,2145,2145,2145,2145,0
|
|
20230706,175000,5031220810,2145,2145,2145,2145,0
|
|
20230706,174900,5031220810,2145,2145,2145,2145,0
|
|
20230706,174800,5031220810,2145,2145,2145,2145,0
|
|
20230706,174700,5031220810,2145,2145,2145,2145,0
|
|
20230706,174600,5031220810,2145,2145,2145,2145,0
|
|
20230706,174500,5031220810,2145,2145,2145,2145,0
|
|
20230706,174400,5031220810,2145,2145,2145,2145,0
|
|
20230706,174300,5031220810,2145,2145,2145,2145,0
|
|
20230706,174200,5031220810,2145,2145,2145,2145,0
|
|
20230706,174100,5031220810,2145,2145,2145,2145,0
|
|
20230706,174000,5031220810,2145,2145,2145,2145,0
|
|
20230706,173900,5031220810,2145,2145,2145,2145,0
|
|
20230706,173800,5031220810,2145,2145,2145,2145,0
|
|
20230706,173700,5031220810,2145,2145,2145,2145,0
|
|
20230706,173600,5031220810,2145,2145,2145,2145,0
|
|
20230706,173500,5031220810,2145,2145,2145,2145,122565
|
|
20230706,173400,5031220810,2145,2145,2145,2145,0
|
|
20230706,173300,5031220810,2145,2145,2145,2145,0
|
|
20230706,173200,5031220810,2145,2145,2145,2145,0
|
|
20230706,173100,5031220810,2145,2145,2145,2145,0
|
|
20230706,173000,5031220810,2145,2145,2145,2145,0
|
|
20230706,172900,5031220810,2145,2145,2145,2145,0
|
|
20230706,172800,5031220810,2145,2145,2145,2145,0
|
|
20230706,172700,5031220810,2145,2145,2145,2145,0
|
|
20230706,172600,5031220810,2145,2145,2145,2145,0
|
|
20230706,172500,5031220810,2145,2145,2145,2145,0
|
|
20230706,172400,5031220810,2145,2145,2145,2145,0
|
|
20230706,172300,5031220810,2145,2145,2145,2145,0
|
|
20230706,172200,5031220810,2145,2145,2145,2145,0
|
|
20230706,172100,5031220810,2145,2145,2145,2145,0
|
|
20230706,172000,5031220810,2145,2145,2145,2145,0
|
|
20230706,171900,5031220810,2145,2145,2145,2145,0
|
|
20230706,171800,5031220810,2145,2145,2145,2145,0
|
|
20230706,171700,5031220810,2145,2145,2145,2145,0
|
|
20230706,171600,5031220810,2145,2145,2145,2145,0
|
|
20230706,171500,5031220810,2145,2145,2145,2145,0
|
|
20230706,171400,5031220810,2145,2145,2145,2145,0
|
|
20230706,171300,5031220810,2145,2145,2145,2145,0
|
|
20230706,171200,5031220810,2145,2145,2145,2145,0
|
|
20230706,171100,5031220810,2145,2145,2145,2145,0
|
|
20230706,171000,5031220810,2145,2145,2145,2145,0
|
|
20230706,170900,5031220810,2145,2145,2145,2145,0
|
|
20230706,170800,5031220810,2145,2145,2145,2145,0
|
|
20230706,170700,5031220810,2145,2145,2145,2145,0
|
|
20230706,170600,5031220810,2145,2145,2145,2145,0
|
|
20230706,170500,5031220810,2145,2145,2145,2145,122565
|
|
20230706,170400,5031220810,2145,2145,2145,2145,0
|
|
20230706,170300,5031220810,2145,2145,2145,2145,0
|
|
20230706,170200,5031220810,2145,2145,2145,2145,0
|
|
20230706,170100,5031220810,2145,2145,2145,2145,0
|
|
20230706,170000,5031220810,2145,2145,2145,2145,0
|
|
20230706,165900,5031220810,2145,2145,2145,2145,0
|
|
20230706,165800,5031220810,2145,2145,2145,2145,0
|
|
20230706,165700,5031220810,2145,2145,2145,2145,0
|
|
20230706,165600,5031220810,2145,2145,2145,2145,0
|
|
20230706,165500,5031220810,2145,2145,2145,2145,0
|
|
20230706,165400,5031220810,2145,2145,2145,2145,0
|
|
20230706,165300,5031220810,2145,2145,2145,2145,0
|
|
20230706,165200,5031220810,2145,2145,2145,2145,0
|
|
20230706,165100,5031220810,2145,2145,2145,2145,0
|
|
20230706,165000,5031220810,2145,2145,2145,2145,0
|
|
20230706,164900,5031220810,2145,2145,2145,2145,0
|
|
20230706,164800,5031220810,2145,2145,2145,2145,0
|
|
20230706,164700,5031220810,2145,2145,2145,2145,0
|
|
20230706,164600,5031220810,2145,2145,2145,2145,0
|
|
20230706,164500,5031220810,2145,2145,2145,2145,0
|
|
20230706,164400,5031220810,2145,2145,2145,2145,0
|
|
20230706,164300,5031220810,2145,2145,2145,2145,0
|
|
20230706,164200,5031220810,2145,2145,2145,2145,0
|
|
20230706,164100,5031220810,2145,2145,2145,2145,0
|
|
20230706,164000,5031220810,2145,2145,2145,2145,0
|
|
20230706,163900,5031220810,2145,2145,2145,2145,0
|
|
20230706,163800,5031220810,2145,2145,2145,2145,0
|
|
20230706,163700,5031220810,2145,2145,2145,2145,0
|
|
20230706,163600,5031220810,2145,2145,2145,2145,0
|
|
20230706,163500,5031220810,2145,2145,2145,2145,122565
|
|
20230706,163400,5031220810,2145,2145,2145,2145,0
|
|
20230706,163300,5031220810,2145,2145,2145,2145,0
|
|
20230706,163200,5031220810,2145,2145,2145,2145,0
|
|
20230706,163100,5031220810,2145,2145,2145,2145,0
|
|
20230706,163000,5031220810,2145,2145,2145,2145,0
|
|
20230706,162900,5031220810,2145,2145,2145,2145,0
|
|
20230706,162800,5031220810,2145,2145,2145,2145,0
|
|
20230706,162700,5031220810,2145,2145,2145,2145,0
|
|
20230706,162600,5031220810,2145,2145,2145,2145,0
|
|
20230706,162500,5031220810,2145,2145,2145,2145,0
|
|
20230706,162400,5031220810,2145,2145,2145,2145,0
|
|
20230706,162300,5031220810,2145,2145,2145,2145,0
|
|
20230706,162200,5031220810,2145,2145,2145,2145,0
|
|
20230706,162100,5031220810,2145,2145,2145,2145,0
|
|
20230706,162000,5031220810,2145,2145,2145,2145,0
|
|
20230706,161900,5031220810,2145,2145,2145,2145,0
|
|
20230706,161800,5031220810,2145,2145,2145,2145,0
|
|
20230706,161700,5031220810,2145,2145,2145,2145,0
|
|
20230706,161600,5031220810,2145,2145,2145,2145,0
|
|
20230706,161500,5031220810,2145,2145,2145,2145,0
|
|
20230706,161400,5031220810,2145,2145,2145,2145,0
|
|
20230706,161300,5031220810,2145,2145,2145,2145,0
|
|
20230706,161200,5031220810,2145,2145,2145,2145,0
|
|
20230706,161100,5031220810,2145,2145,2145,2145,0
|
|
20230706,161000,5031220810,2145,2145,2145,2145,0
|
|
20230706,160900,5031220810,2145,2145,2145,2145,0
|
|
20230706,160800,5031220810,2145,2145,2145,2145,0
|
|
20230706,160700,5031220810,2145,2145,2145,2145,0
|
|
20230706,160600,5031220810,2145,2145,2145,2145,0
|
|
20230706,160500,5031220810,2145,2145,2145,2145,122565
|
|
20230706,160400,5031220810,2145,2145,2145,2145,0
|
|
20230706,160300,5031220810,2145,2145,2145,2145,0
|
|
20230706,160200,5031220810,2145,2145,2145,2145,0
|
|
20230706,160100,5031220810,2145,2145,2145,2145,0
|
|
20230706,160000,5031220810,2145,2145,2145,2145,0
|
|
20230706,155900,5031220810,2145,2145,2145,2145,0
|
|
20230706,155800,5031220810,2145,2145,2145,2145,0
|
|
20230706,155700,5031220810,2145,2145,2145,2145,0
|
|
20230706,155600,5031220810,2145,2145,2145,2145,0
|
|
20230706,155500,5031220810,2145,2145,2145,2145,0
|
|
20230706,155400,5031220810,2145,2145,2145,2145,0
|
|
20230706,155300,5031220810,2145,2145,2145,2145,0
|
|
20230706,155200,5031220810,2145,2145,2145,2145,0
|
|
20230706,155100,5031220810,2145,2145,2145,2145,0
|
|
20230706,155000,5031220810,2145,2145,2145,2145,0
|
|
20230706,154900,5031220810,2145,2145,2145,2145,0
|
|
20230706,154800,5031220810,2145,2145,2145,2145,0
|
|
20230706,154700,5031220810,2145,2145,2145,2145,0
|
|
20230706,154600,5031220810,2145,2145,2145,2145,0
|
|
20230706,154500,5031220810,2145,2145,2145,2145,0
|
|
20230706,154400,5031220810,2145,2145,2145,2145,0
|
|
20230706,154300,5031220810,2145,2145,2145,2145,0
|
|
20230706,154200,5031220810,2145,2145,2145,2145,0
|
|
20230706,154100,5031220810,2145,2145,2145,2145,0
|
|
20230706,154000,5031220810,2145,2145,2145,2145,0
|
|
20230706,153900,5031220810,2145,2145,2145,2145,0
|
|
20230706,153800,5031220810,2145,2145,2145,2145,0
|
|
20230706,153700,5031220810,2145,2145,2145,2145,0
|
|
20230706,153600,5031220810,2145,2145,2145,2145,0
|
|
20230706,153500,5031220810,2145,2145,2145,2145,122565
|
|
20230706,153400,5031220810,2145,2145,2145,2145,0
|
|
20230706,153300,5031220810,2145,2145,2145,2145,0
|
|
20230706,153200,5031220810,2145,2145,2145,2145,0
|
|
20230706,153100,5031220810,2145,2145,2145,2145,0
|
|
20230706,153000,5031220810,2145,2145,2145,2145,122565
|
|
20230706,152900,4768318885,2140,2140,2140,2140,0
|
|
20230706,152800,4768318885,2140,2140,2140,2140,0
|
|
20230706,152700,4768318885,2140,2140,2140,2140,0
|
|
20230706,152600,4768318885,2140,2140,2140,2140,0
|
|
20230706,152500,4768318885,2140,2140,2140,2140,0
|
|
20230706,152400,4768318885,2140,2140,2140,2140,0
|
|
20230706,152300,4768318885,2140,2140,2140,2140,0
|
|
20230706,152200,4768318885,2140,2140,2140,2140,0
|
|
20230706,152100,4768318885,2140,2140,2140,2140,0
|
|
20230706,152000,4768318885,2140,2140,2140,2140,0
|
|
20230706,151900,4768318885,2140,2135,2140,2130,22595
|
|
20230706,151800,4720041350,2135,2135,2140,2130,30758
|
|
20230706,151700,4654383095,2135,2130,2135,2130,5687
|
|
20230706,151600,4642242770,2135,2135,2135,2130,9492
|
|
20230706,151500,4622008280,2130,2130,2135,2130,8533
|
|
20230706,151400,4603822810,2125,2130,2130,2125,25250
|
|
20230706,151300,4550040675,2125,2130,2130,2125,4195
|
|
20230706,151200,4541123185,2130,2130,2130,2125,877
|
|
20230706,151100,4539257295,2125,2125,2130,2125,12182
|
|
20230706,151000,4513368025,2125,2120,2130,2120,4869
|
|
20230706,150900,4503023500,2120,2125,2130,2120,9167
|
|
20230706,150800,4483541955,2125,2125,2130,2125,17232
|
|
20230706,150700,4446890775,2130,2130,2130,2125,1960
|
|
20230706,150600,4442725525,2125,2120,2130,2120,15770
|
|
20230706,150500,4409223180,2120,2125,2125,2120,5731
|
|
20230706,150400,4397069705,2125,2125,2125,2125,11390
|
|
20230706,150300,4372865955,2125,2125,2125,2120,3850
|
|
20230706,150200,4364702915,2120,2125,2125,2120,3578
|
|
20230706,150100,4357100540,2125,2120,2125,2120,64
|
|
20230706,150000,4356964845,2125,2125,2125,2120,1321
|
|
20230706,145900,4354163820,2125,2120,2125,2120,3413
|
|
20230706,145800,4346916445,2120,2125,2125,2120,3908
|
|
20230706,145700,4338631465,2120,2125,2125,2120,6852
|
|
20230706,145600,4324104720,2125,2120,2125,2120,1156
|
|
20230706,145500,4321653970,2125,2125,2125,2125,500
|
|
20230706,145400,4320591470,2125,2125,2125,2120,89
|
|
20230706,145300,4320402780,2120,2125,2125,2120,484
|
|
20230706,145200,4319376690,2120,2120,2125,2120,305
|
|
20230706,145100,4318729065,2125,2125,2125,2120,6347
|
|
20230706,145000,4305273410,2120,2130,2130,2120,1278
|
|
20230706,144900,4302562460,2125,2125,2130,2125,4264
|
|
20230706,144800,4293501440,2130,2120,2130,2120,19965
|
|
20230706,144700,4250984215,2120,2125,2125,2120,678
|
|
20230706,144600,4249543500,2125,2120,2125,2120,6566
|
|
20230706,144500,4235595750,2125,2125,2125,2125,3413
|
|
20230706,144400,4228343125,2125,2120,2125,2115,18422
|
|
20230706,144300,4189291965,2120,2125,2130,2120,9558
|
|
20230706,144200,4168977460,2130,2130,2130,2125,1204
|
|
20230706,144100,4166413760,2130,2125,2130,2125,8742
|
|
20230706,144000,4147836775,2125,2125,2130,2120,9217
|
|
20230706,143900,4128251625,2130,2125,2130,2120,14687
|
|
20230706,143800,4097043050,2120,2125,2125,2120,1031
|
|
20230706,143700,4094852325,2120,2125,2125,2120,10105
|
|
20230706,143600,4073383400,2125,2125,2125,2125,876
|
|
20230706,143500,4071521900,2125,2125,2125,2120,4938
|
|
20230706,143400,4061038655,2120,2120,2125,2120,7382
|
|
20230706,143300,4045353810,2125,2120,2125,2120,239
|
|
20230706,143200,4044847045,2120,2120,2125,2120,2624
|
|
20230706,143100,4039282540,2125,2125,2125,2120,1572
|
|
20230706,143000,4035942540,2125,2125,2125,2120,1239
|
|
20230706,142900,4033311345,2125,2120,2125,2120,5265
|
|
20230706,142800,4022134535,2120,2120,2125,2120,3501
|
|
20230706,142700,4014712410,2120,2120,2120,2120,3
|
|
20230706,142600,4014706050,2125,2125,2125,2120,694
|
|
20230706,142500,4013232240,2120,2120,2120,2120,6197
|
|
20230706,142400,4000094600,2120,2120,2120,2120,1642
|
|
20230706,142300,3996613560,2120,2115,2120,2115,231
|
|
20230706,142200,3996124970,2115,2120,2120,2115,5009
|
|
20230706,142100,3985530910,2120,2120,2125,2120,4518
|
|
20230706,142000,3975952740,2120,2120,2120,2120,217
|
|
20230706,141900,3975492700,2125,2120,2125,2120,2
|
|
20230706,141800,3975488455,2120,2120,2125,2120,5602
|
|
20230706,141700,3963604825,2120,2120,2120,2120,6381
|
|
20230706,141600,3950077105,2120,2120,2120,2120,144
|
|
20230706,141500,3949771825,2120,2120,2120,2120,391
|
|
20230706,141400,3948942905,2115,2120,2120,2115,430
|
|
20230706,141300,3948033305,2120,2115,2120,2115,257
|
|
20230706,141200,3947488565,2120,2115,2120,2115,1323
|
|
20230706,141100,3944690405,2115,2120,2120,2115,2616
|
|
20230706,141000,3939157535,2115,2115,2120,2115,4274
|
|
20230706,140900,3930118020,2110,2115,2115,2110,479
|
|
20230706,140800,3929107320,2115,2115,2120,2115,13196
|
|
20230706,140700,3901197770,2120,2115,2120,2115,3582
|
|
20230706,140600,3893611840,2115,2120,2120,2115,56
|
|
20230706,140500,3893493395,2120,2120,2120,2120,1066
|
|
20230706,140400,3891233475,2120,2120,2120,2120,17002
|
|
20230706,140300,3855189235,2120,2120,2120,2115,3382
|
|
20230706,140200,3848019425,2120,2120,2120,2115,231
|
|
20230706,140100,3847530505,2115,2120,2120,2115,1764
|
|
20230706,140000,3843790835,2120,2120,2120,2115,3695
|
|
20230706,135900,3835957885,2120,2120,2120,2115,304
|
|
20230706,135800,3835313690,2120,2120,2120,2115,2448
|
|
20230706,135700,3830125685,2120,2120,2125,2120,4261
|
|
20230706,135600,3821092360,2120,2120,2120,2120,6074
|
|
20230706,135500,3808215480,2120,2120,2120,2120,15061
|
|
20230706,135400,3776286160,2120,2125,2125,2120,6009
|
|
20230706,135300,3763539560,2120,2115,2125,2115,19081
|
|
20230706,135200,3723047070,2115,2110,2115,2110,1685
|
|
20230706,135100,3719484265,2110,2115,2115,2110,10026
|
|
20230706,135000,3698279405,2115,2110,2115,2110,1596
|
|
20230706,134900,3694910845,2105,2105,2105,2105,12988
|
|
20230706,134800,3667571105,2110,2115,2120,2110,3278
|
|
20230706,134700,3660641630,2120,2115,2120,2115,5733
|
|
20230706,134600,3648513170,2115,2110,2115,2110,2527
|
|
20230706,134500,3643181195,2110,2105,2110,2105,6753
|
|
20230706,134400,3628941130,2110,2110,2110,2110,540
|
|
20230706,134300,3627801730,2110,2105,2110,2105,8102
|
|
20230706,134200,3610707015,2105,2105,2110,2105,10033
|
|
20230706,134100,3589587545,2100,2100,2100,2100,44
|
|
20230706,134000,3589495145,2105,2105,2105,2105,7020
|
|
20230706,133900,3574718045,2105,2100,2105,2100,3160
|
|
20230706,133800,3568081940,2105,2100,2105,2100,106
|
|
20230706,133700,3567859310,2105,2100,2105,2100,914
|
|
20230706,133600,3565939840,2105,2105,2105,2105,31
|
|
20230706,133500,3565874585,2105,2100,2105,2100,1317
|
|
20230706,133400,3563108875,2100,2105,2105,2100,1607
|
|
20230706,133300,3559729175,2105,2105,2105,2100,108
|
|
20230706,133200,3559502335,2105,2105,2105,2105,42
|
|
20230706,133100,3559413925,2105,2105,2105,2100,1498
|
|
20230706,133000,3556265635,2100,2100,2105,2100,614
|
|
20230706,132900,3554973695,2100,2105,2105,2100,608
|
|
20230706,132800,3553696870,2105,2100,2110,2100,131
|
|
20230706,132700,3553420970,2110,2105,2110,2100,3273
|
|
20230706,132600,3546545915,2110,2105,2110,2105,1036
|
|
20230706,132500,3544365105,2110,2105,2110,2105,1075
|
|
20230706,132400,3542099460,2110,2100,2110,2100,2488
|
|
20230706,132300,3536873405,2110,2110,2110,2110,100
|
|
20230706,132200,3536662405,2110,2100,2110,2100,284
|
|
20230706,132100,3536064665,2110,2100,2110,2100,1225
|
|
20230706,132000,3533492145,2110,2100,2110,2100,1068
|
|
20230706,131900,3531249335,2100,2100,2100,2100,6114
|
|
20230706,131800,3518409935,2100,2110,2110,2100,7446
|
|
20230706,131700,3502765315,2110,2110,2110,2110,2131
|
|
20230706,131600,3498268905,2110,2115,2115,2110,434
|
|
20230706,131500,3497352645,2110,2115,2115,2110,2074
|
|
20230706,131400,3492971225,2120,2115,2120,2115,5626
|
|
20230706,131300,3481069105,2115,2120,2120,2115,4913
|
|
20230706,131200,3470653575,2120,2120,2120,2115,3115
|
|
20230706,131100,3464056355,2120,2120,2120,2115,4077
|
|
20230706,131000,3455415520,2125,2125,2125,2120,4167
|
|
20230706,130900,3446573555,2125,2130,2130,2125,8382
|
|
20230706,130800,3428734275,2130,2120,2130,2115,23993
|
|
20230706,130700,3377829850,2120,2120,2130,2120,56231
|
|
20230706,130600,3258366260,2120,2110,2125,2110,19273
|
|
20230706,130500,3217526930,2115,2115,2115,2110,2102
|
|
20230706,130400,3213090895,2115,2110,2115,2110,687
|
|
20230706,130300,3211639895,2110,2110,2115,2105,30348
|
|
20230706,130200,3147605110,2115,2115,2120,2115,4413
|
|
20230706,130100,3138271540,2120,2115,2120,2115,961
|
|
20230706,130000,3136236360,2120,2115,2120,2115,1841
|
|
20230706,125900,3132337950,2115,2120,2120,2115,3533
|
|
20230706,125800,3124865605,2120,2115,2120,2110,8259
|
|
20230706,125700,3107396290,2110,2115,2115,2110,2762
|
|
20230706,125600,3101557260,2115,2110,2115,2110,616
|
|
20230706,125500,3100257375,2115,2115,2120,2110,9305
|
|
20230706,125400,3080603185,2120,2115,2120,2110,5051
|
|
20230706,125300,3069920455,2115,2115,2120,2110,2811
|
|
20230706,125200,3063975200,2115,2125,2125,2115,8873
|
|
20230706,125100,3045178455,2125,2120,2125,2105,36215
|
|
20230706,125000,2968382975,2120,2110,2120,2100,37408
|
|
20230706,124900,2889487745,2110,2110,2110,2110,99
|
|
20230706,124800,2889278855,2105,2110,2110,2105,1703
|
|
20230706,124700,2885692215,2110,2110,2110,2110,4100
|
|
20230706,124600,2877041215,2110,2110,2110,2110,361
|
|
20230706,124500,2876279505,2105,2105,2105,2105,511
|
|
20230706,124400,2875203850,2105,2110,2110,2105,4985
|
|
20230706,124300,2864691425,2110,2105,2110,2105,5670
|
|
20230706,124200,2852755560,2105,2105,2110,2105,8
|
|
20230706,124100,2852738715,2105,2110,2110,2105,86
|
|
20230706,124000,2852557345,2110,2105,2110,2105,6239
|
|
20230706,123900,2839423450,2100,2105,2105,2100,25
|
|
20230706,123800,2839370925,2100,2095,2100,2095,6832
|
|
20230706,123700,2825036915,2100,2095,2100,2095,793
|
|
20230706,123600,2823373565,2100,2105,2105,2095,9493
|
|
20230706,123500,2803439015,2100,2105,2105,2100,7205
|
|
20230706,123400,2788303515,2105,2105,2105,2105,5557
|
|
20230706,123300,2776606030,2105,2105,2105,2105,235
|
|
20230706,123200,2776111355,2100,2105,2105,2100,11
|
|
20230706,123100,2776088250,2100,2105,2105,2100,532
|
|
20230706,123000,2774971045,2100,2105,2105,2100,722
|
|
20230706,122900,2773454715,2100,2105,2105,2100,1589
|
|
20230706,122800,2770116765,2100,2100,2105,2100,1450
|
|
20230706,122700,2767069870,2100,2100,2100,2100,123
|
|
20230706,122600,2766811570,2105,2105,2105,2100,1559
|
|
20230706,122500,2763532375,2105,2105,2105,2100,7
|
|
20230706,122400,2763517645,2100,2105,2105,2100,607
|
|
20230706,122300,2762240545,2105,2105,2105,2105,1005
|
|
20230706,122200,2760125020,2100,2105,2105,2100,3994
|
|
20230706,122100,2751718150,2105,2105,2105,2105,1031
|
|
20230706,122000,2749547895,2105,2105,2105,2100,24
|
|
20230706,121900,2749497435,2105,2105,2105,2105,200
|
|
20230706,121800,2749076435,2105,2100,2105,2100,4752
|
|
20230706,121700,2739097215,2100,2095,2100,2095,6703
|
|
20230706,121600,2725054420,2095,2100,2100,2095,1411
|
|
20230706,121500,2722097825,2100,2100,2105,2100,1071
|
|
20230706,121400,2719848655,2100,2105,2105,2100,23463
|
|
20230706,121300,2670572995,2105,2105,2110,2105,831
|
|
20230706,121200,2668822710,2105,2105,2110,2105,4846
|
|
20230706,121100,2658607910,2105,2105,2110,2105,1869
|
|
20230706,121000,2654673470,2110,2105,2110,2105,5812
|
|
20230706,120900,2642439195,2105,2100,2105,2100,6526
|
|
20230706,120800,2628719080,2105,2105,2105,2100,1926
|
|
20230706,120700,2624669350,2105,2100,2105,2095,19487
|
|
20230706,120600,2583745575,2095,2095,2100,2095,32107
|
|
20230706,120500,2516388105,2095,2100,2100,2090,594
|
|
20230706,120400,2515141720,2095,2095,2100,2095,202
|
|
20230706,120300,2514718370,2095,2090,2095,2090,14491
|
|
20230706,120200,2484421465,2090,2090,2090,2085,1117
|
|
20230706,120100,2482091990,2090,2090,2090,2090,221
|
|
20230706,120000,2481630100,2090,2080,2090,2080,275
|
|
20230706,115900,2481057100,2090,2080,2090,2080,1881
|
|
20230706,115800,2477134745,2080,2080,2085,2080,20476
|
|
20230706,115700,2434446735,2080,2080,2085,2070,24996
|
|
20230706,115600,2382629660,2080,2075,2080,2075,6992
|
|
20230706,115500,2368106195,2075,2075,2080,2075,5053
|
|
20230706,115400,2357601215,2075,2080,2085,2075,44030
|
|
20230706,115300,2266180740,2080,2080,2080,2075,3008
|
|
20230706,115200,2259924110,2080,2080,2080,2080,2771
|
|
20230706,115100,2254160430,2080,2080,2080,2080,1059
|
|
20230706,115000,2251957710,2080,2075,2085,2075,8178
|
|
20230706,114900,2234951160,2075,2075,2080,2075,294
|
|
20230706,114800,2234339730,2075,2075,2080,2075,354
|
|
20230706,114700,2233605175,2075,2075,2080,2075,894
|
|
20230706,114600,2231747220,2075,2075,2080,2075,2003
|
|
20230706,114500,2227581055,2075,2080,2085,2075,6602
|
|
20230706,114400,2213849965,2080,2080,2090,2075,16292
|
|
20230706,114300,2179941665,2080,2085,2090,2080,3966
|
|
20230706,114200,2171687685,2090,2085,2090,2085,3518
|
|
20230706,114100,2164352645,2090,2085,2090,2085,3570
|
|
20230706,114000,2156909025,2080,2085,2090,2080,14505
|
|
20230706,113900,2126666580,2085,2090,2090,2085,5156
|
|
20230706,113800,2115915540,2085,2090,2090,2085,558
|
|
20230706,113700,2114751175,2090,2085,2090,2080,4436
|
|
20230706,113600,2105491910,2090,2085,2090,2085,16853
|
|
20230706,113500,2070353395,2085,2085,2085,2085,2438
|
|
20230706,113400,2065270165,2080,2080,2085,2080,13301
|
|
20230706,113300,2037591185,2075,2080,2080,2075,2693
|
|
20230706,113200,2031994750,2080,2080,2080,2075,2709
|
|
20230706,113100,2026370030,2080,2080,2080,2075,455
|
|
20230706,113000,2025423780,2080,2080,2080,2080,335
|
|
20230706,112900,2024726980,2080,2075,2080,2075,253
|
|
20230706,112800,2024200795,2080,2080,2080,2075,891
|
|
20230706,112700,2022351755,2080,2075,2080,2075,1205
|
|
20230706,112600,2019850625,2080,2075,2080,2075,1571
|
|
20230706,112500,2016585945,2075,2075,2080,2075,2197
|
|
20230706,112400,2012027125,2080,2080,2080,2080,7
|
|
20230706,112300,2012012565,2080,2080,2080,2080,230
|
|
20230706,112200,2011534165,2080,2080,2080,2080,446
|
|
20230706,112100,2010606485,2080,2075,2080,2075,4307
|
|
20230706,112000,2001668925,2075,2075,2080,2075,1975
|
|
20230706,111900,1997570790,2075,2080,2080,2075,6139
|
|
20230706,111800,1984820670,2080,2080,2080,2075,1319
|
|
20230706,111700,1982077600,2075,2080,2080,2075,4211
|
|
20230706,111600,1973324710,2075,2080,2080,2075,3549
|
|
20230706,111500,1965955400,2080,2080,2080,2080,350
|
|
20230706,111400,1965227400,2080,2080,2080,2080,103
|
|
20230706,111300,1965013160,2080,2080,2080,2075,647
|
|
20230706,111200,1963668580,2080,2075,2080,2075,661
|
|
20230706,111100,1962296200,2080,2075,2080,2075,1268
|
|
20230706,111000,1959664810,2080,2080,2080,2080,25
|
|
20230706,110900,1959612810,2075,2080,2080,2075,478
|
|
20230706,110800,1958620750,2080,2080,2080,2075,1728
|
|
20230706,110700,1955026965,2080,2080,2080,2080,2660
|
|
20230706,110600,1949494165,2080,2080,2080,2080,100
|
|
20230706,110500,1949286165,2080,2080,2080,2080,520
|
|
20230706,110400,1948204565,2080,2075,2080,2075,200
|
|
20230706,110300,1947789265,2075,2080,2080,2075,4011
|
|
20230706,110200,1939466340,2080,2075,2080,2075,871
|
|
20230706,110100,1937658945,2075,2080,2080,2075,2313
|
|
20230706,110000,1932859405,2080,2075,2080,2075,110
|
|
20230706,105900,1932631130,2075,2080,2080,2075,402
|
|
20230706,105800,1931796730,2075,2080,2080,2075,911
|
|
20230706,105700,1929906215,2080,2080,2080,2080,626
|
|
20230706,105600,1928604135,2080,2080,2080,2080,53
|
|
20230706,105500,1928493895,2080,2075,2080,2075,592
|
|
20230706,105400,1927264370,2080,2075,2080,2075,417
|
|
20230706,105300,1926398530,2070,2080,2080,2070,1755
|
|
20230706,105200,1922765020,2080,2075,2080,2070,5887
|
|
20230706,105100,1910557670,2075,2075,2075,2075,1579
|
|
20230706,105000,1907281245,2080,2080,2080,2080,1003
|
|
20230706,104900,1905195005,2080,2080,2080,2080,155
|
|
20230706,104800,1904872605,2080,2075,2080,2075,917
|
|
20230706,104700,1902969605,2075,2080,2080,2075,3104
|
|
20230706,104600,1896518390,2080,2080,2080,2080,36
|
|
20230706,104500,1896443510,2080,2080,2080,2080,300
|
|
20230706,104400,1895819510,2080,2075,2080,2075,468
|
|
20230706,104300,1894847790,2085,2085,2085,2075,115
|
|
20230706,104200,1894608490,2080,2080,2080,2080,7144
|
|
20230706,104100,1879748970,2080,2080,2080,2080,152
|
|
20230706,104000,1879432810,2080,2080,2080,2075,897
|
|
20230706,103900,1877571485,2075,2075,2075,2075,87
|
|
20230706,103800,1877390960,2075,2075,2080,2075,1363
|
|
20230706,103700,1874562725,2080,2075,2080,2075,1040
|
|
20230706,103600,1872400655,2075,2080,2080,2075,3791
|
|
20230706,103500,1864534320,2075,2080,2080,2075,232
|
|
20230706,103400,1864052915,2080,2080,2080,2080,112
|
|
20230706,103300,1863819955,2080,2080,2085,2080,2765
|
|
20230706,103200,1858068725,2080,2085,2085,2080,15849
|
|
20230706,103100,1825066925,2085,2080,2085,2080,1236
|
|
20230706,103000,1822495870,2080,2080,2080,2080,1456
|
|
20230706,102900,1819467390,2080,2080,2085,2080,5534
|
|
20230706,102800,1807954180,2075,2080,2085,2075,7398
|
|
20230706,102700,1792584375,2080,2080,2080,2075,5654
|
|
20230706,102600,1780825810,2075,2075,2080,2075,6150
|
|
20230706,102500,1768064060,2075,2070,2075,2070,182
|
|
20230706,102400,1767686610,2075,2075,2075,2075,110
|
|
20230706,102300,1767458360,2075,2075,2075,2070,125
|
|
20230706,102200,1767199480,2075,2075,2075,2075,702
|
|
20230706,102100,1765742830,2075,2070,2075,2070,208
|
|
20230706,102000,1765311480,2070,2070,2070,2070,1141
|
|
20230706,101900,1762949610,2070,2070,2075,2070,779
|
|
20230706,101800,1761336855,2075,2075,2075,2070,5186
|
|
20230706,101700,1750583030,2075,2070,2075,2070,1526
|
|
20230706,101600,1747421850,2070,2075,2075,2070,308
|
|
20230706,101500,1746783275,2075,2065,2075,2065,3697
|
|
20230706,101400,1739143455,2070,2070,2075,2070,1802
|
|
20230706,101300,1735413135,2070,2075,2075,2070,301
|
|
20230706,101200,1734789065,2075,2075,2075,2070,2026
|
|
20230706,101100,1730595020,2070,2065,2070,2060,21432
|
|
20230706,101000,1686258660,2065,2065,2070,2065,3516
|
|
20230706,100900,1678998105,2065,2065,2070,2065,2620
|
|
20230706,100800,1673587635,2065,2065,2065,2060,827
|
|
20230706,100700,1671881420,2065,2065,2065,2065,544
|
|
20230706,100600,1670758060,2060,2060,2060,2060,11504
|
|
20230706,100500,1647059820,2060,2065,2065,2060,7336
|
|
20230706,100400,1631946980,2065,2070,2070,2060,1091
|
|
20230706,100300,1629694310,2060,2065,2070,2060,46039
|
|
20230706,100200,1534848645,2065,2065,2070,2065,11648
|
|
20230706,100100,1510769155,2060,2065,2070,2060,5758
|
|
20230706,100000,1498883385,2065,2065,2070,2065,205
|
|
20230706,095900,1498460025,2070,2070,2070,2070,208
|
|
20230706,095800,1498029465,2070,2070,2070,2070,2911
|
|
20230706,095700,1492003695,2065,2065,2070,2060,7404
|
|
20230706,095600,1476725250,2070,2070,2070,2065,1895
|
|
20230706,095500,1472810040,2070,2070,2070,2065,2059
|
|
20230706,095400,1468552240,2070,2060,2070,2060,2119
|
|
20230706,095300,1464182390,2060,2065,2065,2060,2173
|
|
20230706,095200,1459701090,2065,2065,2065,2065,201
|
|
20230706,095100,1459286025,2065,2065,2065,2055,6526
|
|
20230706,095000,1445848950,2065,2060,2065,2055,8071
|
|
20230706,094900,1429186105,2055,2060,2065,2055,4157
|
|
20230706,094800,1420623130,2060,2060,2065,2060,6162
|
|
20230706,094700,1407908895,2060,2060,2060,2060,1984
|
|
20230706,094600,1403821855,2060,2065,2065,2060,844
|
|
20230706,094500,1402082595,2065,2060,2065,2060,1068
|
|
20230706,094400,1399882215,2060,2065,2065,2060,1101
|
|
20230706,094300,1397614150,2065,2060,2070,2060,12544
|
|
20230706,094200,1371749395,2065,2065,2065,2060,5152
|
|
20230706,094100,1361115265,2065,2065,2070,2065,613
|
|
20230706,094000,1359849405,2065,2070,2070,2065,3060
|
|
20230706,093900,1353520210,2070,2065,2070,2065,3485
|
|
20230706,093800,1346323630,2065,2065,2065,2060,4439
|
|
20230706,093700,1337177315,2065,2060,2065,2060,3246
|
|
20230706,093600,1330478660,2060,2065,2065,2060,2764
|
|
20230706,093500,1324784390,2065,2065,2065,2060,1652
|
|
20230706,093400,1321378010,2065,2065,2065,2060,7229
|
|
20230706,093300,1306455125,2065,2060,2065,2060,2784
|
|
20230706,093200,1300720045,2060,2060,2065,2055,3596
|
|
20230706,093100,1293322705,2060,2060,2065,2055,13223
|
|
20230706,093000,1266083820,2060,2065,2065,2060,6780
|
|
20230706,092900,1252113710,2065,2055,2065,2055,3582
|
|
20230706,092800,1244735360,2055,2060,2060,2055,5365
|
|
20230706,092700,1233698200,2060,2060,2060,2055,13061
|
|
20230706,092600,1206806575,2055,2055,2060,2050,9272
|
|
20230706,092500,1187762590,2060,2065,2065,2055,15566
|
|
20230706,092400,1155747200,2065,2065,2070,2060,5221
|
|
20230706,092300,1144975315,2070,2060,2070,2060,15194
|
|
20230706,092200,1113601665,2065,2060,2065,2050,48139
|
|
20230706,092100,1014581625,2055,2065,2065,2035,104468
|
|
20230706,092000,800423810,2060,2060,2065,2055,11315
|
|
20230706,091900,777115025,2060,2070,2070,2060,13866
|
|
20230706,091800,748524565,2070,2085,2085,2055,141976
|
|
20230706,091700,454847750,2085,2085,2085,2080,6500
|
|
20230706,091600,441312310,2085,2085,2090,2080,10423
|
|
20230706,091500,419595915,2090,2090,2090,2085,4226
|
|
20230706,091400,410764075,2090,2090,2095,2085,6490
|
|
20230706,091300,397229880,2090,2095,2095,2085,5100
|
|
20230706,091200,386573110,2095,2085,2095,2085,5347
|
|
20230706,091100,375404795,2085,2080,2085,2080,6876
|
|
20230706,091000,361076405,2080,2095,2095,2080,22215
|
|
20230706,090900,314715675,2095,2105,2105,2090,6995
|
|
20230706,090800,300069930,2105,2105,2105,2090,6566
|
|
20230706,090700,286343590,2095,2095,2110,2095,5318
|
|
20230706,090600,275185130,2100,2095,2100,2090,2124
|
|
20230706,090500,270737720,2090,2100,2100,2090,10717
|
|
20230706,090400,248298495,2100,2105,2110,2090,34342
|
|
20230706,090300,176242860,2110,2110,2115,2105,8806
|
|
20230706,090200,157667430,2110,2115,2120,2110,30222
|
|
20230706,090100,93810945,2115,2115,2120,2110,11169
|
|
20230706,090000,70188920,2120,2115,2120,2115,32873
|