610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,190700,19583780545,2120,2120,2120,2120,100757
|
|
20230714,190600,19583780545,2120,2120,2120,2120,0
|
|
20230714,190500,19583780545,2120,2120,2120,2120,0
|
|
20230714,190400,19583780545,2120,2120,2120,2120,0
|
|
20230714,190300,19583780545,2120,2120,2120,2120,0
|
|
20230714,190200,19583780545,2120,2120,2120,2120,0
|
|
20230714,190100,19583780545,2120,2120,2120,2120,0
|
|
20230714,190000,19583780545,2120,2120,2120,2120,0
|
|
20230714,185900,19583780545,2120,2120,2120,2120,0
|
|
20230714,185800,19583780545,2120,2120,2120,2120,0
|
|
20230714,185700,19583780545,2120,2120,2120,2120,0
|
|
20230714,185600,19583780545,2120,2120,2120,2120,0
|
|
20230714,185500,19583780545,2120,2120,2120,2120,0
|
|
20230714,185400,19583780545,2120,2120,2120,2120,0
|
|
20230714,185300,19583780545,2120,2120,2120,2120,0
|
|
20230714,185200,19583780545,2120,2120,2120,2120,0
|
|
20230714,185100,19583780545,2120,2120,2120,2120,0
|
|
20230714,185000,19583780545,2120,2120,2120,2120,0
|
|
20230714,184900,19583780545,2120,2120,2120,2120,0
|
|
20230714,184800,19583780545,2120,2120,2120,2120,0
|
|
20230714,184700,19583780545,2120,2120,2120,2120,0
|
|
20230714,184600,19583780545,2120,2120,2120,2120,0
|
|
20230714,184500,19583780545,2120,2120,2120,2120,0
|
|
20230714,184400,19583780545,2120,2120,2120,2120,0
|
|
20230714,184300,19583780545,2120,2120,2120,2120,0
|
|
20230714,184200,19583780545,2120,2120,2120,2120,0
|
|
20230714,184100,19583780545,2120,2120,2120,2120,0
|
|
20230714,184000,19583780545,2120,2120,2120,2120,0
|
|
20230714,183900,19583780545,2120,2120,2120,2120,0
|
|
20230714,183800,19583780545,2120,2120,2120,2120,0
|
|
20230714,183700,19583780545,2120,2120,2120,2120,100757
|
|
20230714,183600,19583780545,2120,2120,2120,2120,0
|
|
20230714,183500,19583780545,2120,2120,2120,2120,0
|
|
20230714,183400,19583780545,2120,2120,2120,2120,0
|
|
20230714,183300,19583780545,2120,2120,2120,2120,0
|
|
20230714,183200,19583780545,2120,2120,2120,2120,0
|
|
20230714,183100,19583780545,2120,2120,2120,2120,0
|
|
20230714,183000,19583780545,2120,2120,2120,2120,0
|
|
20230714,182900,19583780545,2120,2120,2120,2120,0
|
|
20230714,182800,19583780545,2120,2120,2120,2120,0
|
|
20230714,182700,19583780545,2120,2120,2120,2120,0
|
|
20230714,182600,19583780545,2120,2120,2120,2120,0
|
|
20230714,182500,19583780545,2120,2120,2120,2120,0
|
|
20230714,182400,19583780545,2120,2120,2120,2120,0
|
|
20230714,182300,19583780545,2120,2120,2120,2120,0
|
|
20230714,182200,19583780545,2120,2120,2120,2120,0
|
|
20230714,182100,19583780545,2120,2120,2120,2120,0
|
|
20230714,182000,19583780545,2120,2120,2120,2120,0
|
|
20230714,181900,19583780545,2120,2120,2120,2120,0
|
|
20230714,181800,19583780545,2120,2120,2120,2120,0
|
|
20230714,181700,19583780545,2120,2120,2120,2120,0
|
|
20230714,181600,19583780545,2120,2120,2120,2120,0
|
|
20230714,181500,19583780545,2120,2120,2120,2120,0
|
|
20230714,181400,19583780545,2120,2120,2120,2120,0
|
|
20230714,181300,19583780545,2120,2120,2120,2120,0
|
|
20230714,181200,19583780545,2120,2120,2120,2120,0
|
|
20230714,181100,19583780545,2120,2120,2120,2120,0
|
|
20230714,181000,19583780545,2120,2120,2120,2120,0
|
|
20230714,180900,19583780545,2120,2120,2120,2120,0
|
|
20230714,180800,19583780545,2120,2120,2120,2120,0
|
|
20230714,180700,19583780545,2120,2120,2120,2120,100757
|
|
20230714,180600,19583780545,2120,2120,2120,2120,0
|
|
20230714,180500,19583780545,2120,2120,2120,2120,0
|
|
20230714,180400,19583780545,2120,2120,2120,2120,0
|
|
20230714,180300,19583780545,2120,2120,2120,2120,0
|
|
20230714,180200,19583780545,2120,2120,2120,2120,0
|
|
20230714,180100,19583780545,2120,2120,2120,2120,0
|
|
20230714,180000,19583780545,2120,2120,2120,2120,0
|
|
20230714,175900,19583780545,2120,2120,2120,2120,0
|
|
20230714,175800,19583780545,2120,2120,2120,2120,0
|
|
20230714,175700,19583780545,2120,2120,2120,2120,0
|
|
20230714,175600,19583780545,2120,2120,2120,2120,0
|
|
20230714,175500,19583780545,2120,2120,2120,2120,0
|
|
20230714,175400,19583780545,2120,2120,2120,2120,0
|
|
20230714,175300,19583780545,2120,2120,2120,2120,0
|
|
20230714,175200,19583780545,2120,2120,2120,2120,0
|
|
20230714,175100,19583780545,2120,2120,2120,2120,0
|
|
20230714,175000,19583780545,2120,2120,2120,2120,0
|
|
20230714,174900,19583780545,2120,2120,2120,2120,0
|
|
20230714,174800,19583780545,2120,2120,2120,2120,0
|
|
20230714,174700,19583780545,2120,2120,2120,2120,0
|
|
20230714,174600,19583780545,2120,2120,2120,2120,0
|
|
20230714,174500,19583780545,2120,2120,2120,2120,0
|
|
20230714,174400,19583780545,2120,2120,2120,2120,0
|
|
20230714,174300,19583780545,2120,2120,2120,2120,0
|
|
20230714,174200,19583780545,2120,2120,2120,2120,0
|
|
20230714,174100,19583780545,2120,2120,2120,2120,0
|
|
20230714,174000,19583780545,2120,2120,2120,2120,0
|
|
20230714,173900,19583780545,2120,2120,2120,2120,0
|
|
20230714,173800,19583780545,2120,2120,2120,2120,0
|
|
20230714,173700,19583780545,2120,2120,2120,2120,100757
|
|
20230714,173600,19583780545,2120,2120,2120,2120,0
|
|
20230714,173500,19583780545,2120,2120,2120,2120,0
|
|
20230714,173400,19583780545,2120,2120,2120,2120,0
|
|
20230714,173300,19583780545,2120,2120,2120,2120,0
|
|
20230714,173200,19583780545,2120,2120,2120,2120,0
|
|
20230714,173100,19583780545,2120,2120,2120,2120,0
|
|
20230714,173000,19583780545,2120,2120,2120,2120,0
|
|
20230714,172900,19583780545,2120,2120,2120,2120,0
|
|
20230714,172800,19583780545,2120,2120,2120,2120,0
|
|
20230714,172700,19583780545,2120,2120,2120,2120,0
|
|
20230714,172600,19583780545,2120,2120,2120,2120,0
|
|
20230714,172500,19583780545,2120,2120,2120,2120,0
|
|
20230714,172400,19583780545,2120,2120,2120,2120,0
|
|
20230714,172300,19583780545,2120,2120,2120,2120,0
|
|
20230714,172200,19583780545,2120,2120,2120,2120,0
|
|
20230714,172100,19583780545,2120,2120,2120,2120,0
|
|
20230714,172000,19583780545,2120,2120,2120,2120,0
|
|
20230714,171900,19583780545,2120,2120,2120,2120,0
|
|
20230714,171800,19583780545,2120,2120,2120,2120,0
|
|
20230714,171700,19583780545,2120,2120,2120,2120,0
|
|
20230714,171600,19583780545,2120,2120,2120,2120,0
|
|
20230714,171500,19583780545,2120,2120,2120,2120,0
|
|
20230714,171400,19583780545,2120,2120,2120,2120,0
|
|
20230714,171300,19583780545,2120,2120,2120,2120,0
|
|
20230714,171200,19583780545,2120,2120,2120,2120,0
|
|
20230714,171100,19583780545,2120,2120,2120,2120,0
|
|
20230714,171000,19583780545,2120,2120,2120,2120,0
|
|
20230714,170900,19583780545,2120,2120,2120,2120,0
|
|
20230714,170800,19583780545,2120,2120,2120,2120,0
|
|
20230714,170700,19583780545,2120,2120,2120,2120,100757
|
|
20230714,170600,19583780545,2120,2120,2120,2120,0
|
|
20230714,170500,19583780545,2120,2120,2120,2120,0
|
|
20230714,170400,19583780545,2120,2120,2120,2120,0
|
|
20230714,170300,19583780545,2120,2120,2120,2120,0
|
|
20230714,170200,19583780545,2120,2120,2120,2120,0
|
|
20230714,170100,19583780545,2120,2120,2120,2120,0
|
|
20230714,170000,19583780545,2120,2120,2120,2120,0
|
|
20230714,165900,19583780545,2120,2120,2120,2120,0
|
|
20230714,165800,19583780545,2120,2120,2120,2120,0
|
|
20230714,165700,19583780545,2120,2120,2120,2120,0
|
|
20230714,165600,19583780545,2120,2120,2120,2120,0
|
|
20230714,165500,19583780545,2120,2120,2120,2120,0
|
|
20230714,165400,19583780545,2120,2120,2120,2120,0
|
|
20230714,165300,19583780545,2120,2120,2120,2120,0
|
|
20230714,165200,19583780545,2120,2120,2120,2120,0
|
|
20230714,165100,19583780545,2120,2120,2120,2120,0
|
|
20230714,165000,19583780545,2120,2120,2120,2120,0
|
|
20230714,164900,19583780545,2120,2120,2120,2120,0
|
|
20230714,164800,19583780545,2120,2120,2120,2120,0
|
|
20230714,164700,19583780545,2120,2120,2120,2120,0
|
|
20230714,164600,19583780545,2120,2120,2120,2120,0
|
|
20230714,164500,19583780545,2120,2120,2120,2120,0
|
|
20230714,164400,19583780545,2120,2120,2120,2120,0
|
|
20230714,164300,19583780545,2120,2120,2120,2120,0
|
|
20230714,164200,19583780545,2120,2120,2120,2120,0
|
|
20230714,164100,19583780545,2120,2120,2120,2120,0
|
|
20230714,164000,19583780545,2120,2120,2120,2120,0
|
|
20230714,163900,19583780545,2120,2120,2120,2120,0
|
|
20230714,163800,19583780545,2120,2120,2120,2120,0
|
|
20230714,163700,19583780545,2120,2120,2120,2120,100757
|
|
20230714,163600,19583780545,2120,2120,2120,2120,0
|
|
20230714,163500,19583780545,2120,2120,2120,2120,0
|
|
20230714,163400,19583780545,2120,2120,2120,2120,0
|
|
20230714,163300,19583780545,2120,2120,2120,2120,0
|
|
20230714,163200,19583780545,2120,2120,2120,2120,0
|
|
20230714,163100,19583780545,2120,2120,2120,2120,0
|
|
20230714,163000,19583780545,2120,2120,2120,2120,0
|
|
20230714,162900,19583780545,2120,2120,2120,2120,0
|
|
20230714,162800,19583780545,2120,2120,2120,2120,0
|
|
20230714,162700,19583780545,2120,2120,2120,2120,0
|
|
20230714,162600,19583780545,2120,2120,2120,2120,0
|
|
20230714,162500,19583780545,2120,2120,2120,2120,0
|
|
20230714,162400,19583780545,2120,2120,2120,2120,0
|
|
20230714,162300,19583780545,2120,2120,2120,2120,0
|
|
20230714,162200,19583780545,2120,2120,2120,2120,0
|
|
20230714,162100,19583780545,2120,2120,2120,2120,0
|
|
20230714,162000,19583780545,2120,2120,2120,2120,0
|
|
20230714,161900,19583780545,2120,2120,2120,2120,0
|
|
20230714,161800,19583780545,2120,2120,2120,2120,0
|
|
20230714,161700,19583780545,2120,2120,2120,2120,0
|
|
20230714,161600,19583780545,2120,2120,2120,2120,0
|
|
20230714,161500,19583780545,2120,2120,2120,2120,0
|
|
20230714,161400,19583780545,2120,2120,2120,2120,0
|
|
20230714,161300,19583780545,2120,2120,2120,2120,0
|
|
20230714,161200,19583780545,2120,2120,2120,2120,0
|
|
20230714,161100,19583780545,2120,2120,2120,2120,0
|
|
20230714,161000,19583780545,2120,2120,2120,2120,0
|
|
20230714,160900,19583780545,2120,2120,2120,2120,0
|
|
20230714,160800,19583780545,2120,2120,2120,2120,0
|
|
20230714,160700,19583780545,2120,2120,2120,2120,100757
|
|
20230714,160600,19583780545,2120,2120,2120,2120,0
|
|
20230714,160500,19583780545,2120,2120,2120,2120,0
|
|
20230714,160400,19583780545,2120,2120,2120,2120,0
|
|
20230714,160300,19583780545,2120,2120,2120,2120,0
|
|
20230714,160200,19583780545,2120,2120,2120,2120,0
|
|
20230714,160100,19583780545,2120,2120,2120,2120,0
|
|
20230714,160000,19583780545,2120,2120,2120,2120,0
|
|
20230714,155900,19583780545,2120,2120,2120,2120,0
|
|
20230714,155800,19583780545,2120,2120,2120,2120,0
|
|
20230714,155700,19583780545,2120,2120,2120,2120,0
|
|
20230714,155600,19583780545,2120,2120,2120,2120,0
|
|
20230714,155500,19583780545,2120,2120,2120,2120,0
|
|
20230714,155400,19583780545,2120,2120,2120,2120,0
|
|
20230714,155300,19583780545,2120,2120,2120,2120,0
|
|
20230714,155200,19583780545,2120,2120,2120,2120,0
|
|
20230714,155100,19583780545,2120,2120,2120,2120,0
|
|
20230714,155000,19583780545,2120,2120,2120,2120,0
|
|
20230714,154900,19583780545,2120,2120,2120,2120,0
|
|
20230714,154800,19583780545,2120,2120,2120,2120,0
|
|
20230714,154700,19583780545,2120,2120,2120,2120,0
|
|
20230714,154600,19583780545,2120,2120,2120,2120,0
|
|
20230714,154500,19583780545,2120,2120,2120,2120,0
|
|
20230714,154400,19583780545,2120,2120,2120,2120,0
|
|
20230714,154300,19583780545,2120,2120,2120,2120,0
|
|
20230714,154200,19583780545,2120,2120,2120,2120,0
|
|
20230714,154100,19583780545,2120,2120,2120,2120,0
|
|
20230714,154000,19583780545,2120,2120,2120,2120,0
|
|
20230714,153900,19583780545,2120,2120,2120,2120,0
|
|
20230714,153800,19583780545,2120,2120,2120,2120,0
|
|
20230714,153700,19583780545,2120,2120,2120,2120,100757
|
|
20230714,153600,19583780545,2120,2120,2120,2120,0
|
|
20230714,153500,19583780545,2120,2120,2120,2120,0
|
|
20230714,153400,19583780545,2120,2120,2120,2120,0
|
|
20230714,153300,19583780545,2120,2120,2120,2120,0
|
|
20230714,153200,19583780545,2120,2120,2120,2120,0
|
|
20230714,153100,19583780545,2120,2120,2120,2120,0
|
|
20230714,153000,19583780545,2120,2120,2120,2120,100757
|
|
20230714,152900,19370175705,2115,2115,2115,2115,0
|
|
20230714,152800,19370175705,2115,2115,2115,2115,0
|
|
20230714,152700,19370175705,2115,2115,2115,2115,0
|
|
20230714,152600,19370175705,2115,2115,2115,2115,0
|
|
20230714,152500,19370175705,2115,2115,2115,2115,0
|
|
20230714,152400,19370175705,2115,2115,2115,2115,0
|
|
20230714,152300,19370175705,2115,2115,2115,2115,0
|
|
20230714,152200,19370175705,2115,2115,2115,2115,0
|
|
20230714,152100,19370175705,2115,2115,2115,2115,0
|
|
20230714,152000,19370175705,2115,2115,2115,2115,0
|
|
20230714,151900,19370175705,2115,2120,2125,2105,43955
|
|
20230714,151800,19277278080,2120,2120,2125,2115,29103
|
|
20230714,151700,19215551760,2120,2120,2125,2115,19090
|
|
20230714,151600,19175099805,2115,2120,2125,2115,26851
|
|
20230714,151500,19118227050,2115,2120,2125,2115,24487
|
|
20230714,151400,19066285300,2120,2120,2125,2115,21542
|
|
20230714,151300,19020616420,2120,2120,2125,2120,14201
|
|
20230714,151200,18990495420,2120,2125,2130,2120,9555
|
|
20230714,151100,18970199165,2130,2115,2130,2115,35219
|
|
20230714,151000,18895426760,2115,2115,2120,2115,17558
|
|
20230714,150900,18858280340,2115,2115,2120,2110,19764
|
|
20230714,150800,18816534095,2115,2110,2115,2105,16950
|
|
20230714,150700,18780772855,2105,2105,2110,2105,19541
|
|
20230714,150600,18739625595,2110,2110,2110,2105,7300
|
|
20230714,150500,18724247730,2110,2100,2115,2095,17228
|
|
20230714,150400,18688020805,2105,2095,2105,2090,58860
|
|
20230714,150300,18564771220,2100,2115,2120,2095,52241
|
|
20230714,150200,18454841065,2115,2105,2115,2105,7306
|
|
20230714,150100,18439440985,2105,2125,2125,2105,48870
|
|
20230714,150000,18336112535,2120,2110,2125,2110,39840
|
|
20230714,145900,18251718390,2115,2125,2130,2090,234763
|
|
20230714,145800,17757328155,2130,2135,2145,2120,89222
|
|
20230714,145700,17567368320,2145,2140,2150,2135,51834
|
|
20230714,145600,17456411530,2140,2150,2150,2140,45198
|
|
20230714,145500,17359364370,2150,2150,2150,2145,30615
|
|
20230714,145400,17293633465,2145,2150,2150,2140,45515
|
|
20230714,145300,17195980800,2145,2145,2150,2145,20186
|
|
20230714,145200,17152629595,2145,2145,2150,2140,32936
|
|
20230714,145100,17082019350,2140,2145,2150,2140,40527
|
|
20230714,145000,16995075700,2150,2140,2150,2140,24062
|
|
20230714,144900,16943409765,2145,2145,2150,2140,39487
|
|
20230714,144800,16858682415,2150,2150,2155,2145,49557
|
|
20230714,144700,16752156670,2145,2140,2150,2140,22048
|
|
20230714,144600,16704796115,2140,2140,2155,2135,62020
|
|
20230714,144500,16571741290,2140,2130,2140,2130,27382
|
|
20230714,144400,16513267350,2130,2130,2140,2125,27841
|
|
20230714,144300,16453913630,2130,2150,2150,2125,118954
|
|
20230714,144200,16199950290,2145,2140,2150,2140,53621
|
|
20230714,144100,16084825030,2145,2150,2150,2140,27842
|
|
20230714,144000,16025095330,2145,2140,2150,2140,54875
|
|
20230714,143900,15907458305,2145,2145,2150,2140,78063
|
|
20230714,143800,15739946465,2140,2135,2145,2130,46503
|
|
20230714,143700,15640517675,2135,2150,2150,2130,101570
|
|
20230714,143600,15423363305,2150,2140,2150,2135,75362
|
|
20230714,143500,15261797165,2140,2130,2140,2130,69037
|
|
20230714,143400,15114447165,2130,2120,2135,2120,82987
|
|
20230714,143300,14937804360,2120,2125,2135,2110,103541
|
|
20230714,143200,14718100230,2130,2145,2150,2110,297117
|
|
20230714,143100,14086432470,2150,2160,2165,2140,192476
|
|
20230714,143000,13671510695,2165,2165,2165,2155,137898
|
|
20230714,142900,13373445170,2160,2155,2170,2150,204118
|
|
20230714,142800,12933081545,2155,2165,2180,2150,429528
|
|
20230714,142700,12001675975,2165,2145,2170,2145,274128
|
|
20230714,142600,11409795500,2145,2135,2150,2135,182949
|
|
20230714,142500,11017199860,2140,2125,2145,2120,84404
|
|
20230714,142400,10837024435,2125,2125,2130,2120,25216
|
|
20230714,142300,10783507070,2125,2135,2135,2125,31413
|
|
20230714,142200,10716661580,2130,2130,2135,2125,31678
|
|
20230714,142100,10649194790,2135,2130,2140,2125,51003
|
|
20230714,142000,10540552050,2130,2145,2145,2130,89787
|
|
20230714,141900,10348637635,2145,2130,2145,2125,80086
|
|
20230714,141800,10177622390,2130,2130,2135,2115,73560
|
|
20230714,141700,10021310295,2130,2130,2145,2125,97273
|
|
20230714,141600,9813568765,2135,2145,2150,2130,245973
|
|
20230714,141500,9286543775,2150,2130,2150,2125,167481
|
|
20230714,141400,8928425900,2130,2115,2135,2110,259896
|
|
20230714,141300,8376401070,2115,2110,2115,2105,111657
|
|
20230714,141200,8140508760,2110,2095,2110,2095,30025
|
|
20230714,141100,8077329065,2090,2090,2095,2090,7808
|
|
20230714,141000,8061003730,2095,2100,2105,2095,11783
|
|
20230714,140900,8036283645,2100,2105,2110,2100,34803
|
|
20230714,140800,7962921455,2105,2105,2110,2105,30942
|
|
20230714,140700,7897772755,2105,2095,2110,2095,26560
|
|
20230714,140600,7841924805,2100,2090,2100,2085,25047
|
|
20230714,140500,7789439955,2090,2090,2095,2085,20457
|
|
20230714,140400,7746619145,2095,2085,2100,2080,24431
|
|
20230714,140300,7695543760,2085,2080,2085,2080,5524
|
|
20230714,140200,7684045650,2080,2080,2080,2075,3849
|
|
20230714,140100,7676050190,2075,2070,2080,2065,16473
|
|
20230714,140000,7641929385,2075,2080,2085,2070,17911
|
|
20230714,135900,7604763225,2090,2080,2090,2075,13465
|
|
20230714,135800,7576759990,2080,2085,2090,2080,10761
|
|
20230714,135700,7554354110,2085,2090,2090,2080,19452
|
|
20230714,135600,7513780535,2085,2095,2095,2085,9802
|
|
20230714,135500,7493289715,2095,2105,2110,2090,41333
|
|
20230714,135400,7406376180,2105,2080,2105,2075,64050
|
|
20230714,135300,7272322040,2075,2080,2080,2075,20895
|
|
20230714,135200,7228929970,2080,2075,2085,2075,10593
|
|
20230714,135100,7206912755,2080,2095,2095,2075,40611
|
|
20230714,135000,7122259375,2095,2085,2095,2080,14435
|
|
20230714,134900,7092111705,2085,2090,2090,2080,19457
|
|
20230714,134800,7051586480,2090,2085,2095,2080,33037
|
|
20230714,134700,6982752310,2085,2105,2110,2085,53250
|
|
20230714,134600,6871195790,2100,2115,2115,2100,42845
|
|
20230714,134500,6780944940,2110,2115,2120,2105,122060
|
|
20230714,134400,6523159760,2115,2125,2125,2105,105057
|
|
20230714,134300,6300799095,2120,2110,2125,2105,143293
|
|
20230714,134200,5997288365,2110,2110,2110,2095,94689
|
|
20230714,134100,5797982675,2110,2090,2110,2085,97134
|
|
20230714,134000,5593987235,2090,2100,2100,2085,85096
|
|
20230714,133900,5415675260,2100,2100,2105,2090,57735
|
|
20230714,133800,5294495760,2095,2100,2100,2090,82154
|
|
20230714,133700,5122297700,2100,2090,2105,2090,147268
|
|
20230714,133600,4813486700,2095,2090,2095,2085,85362
|
|
20230714,133500,4634998770,2090,2080,2090,2080,107378
|
|
20230714,133400,4410949470,2080,2065,2080,2065,89855
|
|
20230714,133300,4224871375,2070,2070,2070,2060,2225
|
|
20230714,133200,4220273820,2070,2070,2070,2065,5383
|
|
20230714,133100,4209145785,2065,2065,2070,2065,13575
|
|
20230714,133000,4181111450,2065,2065,2065,2065,13
|
|
20230714,132900,4181084605,2060,2070,2070,2060,1808
|
|
20230714,132800,4177353120,2065,2070,2070,2065,11456
|
|
20230714,132700,4153696165,2065,2060,2070,2060,3253
|
|
20230714,132600,4146979530,2065,2065,2070,2065,1711
|
|
20230714,132500,4143445755,2070,2065,2070,2065,9020
|
|
20230714,132400,4124819365,2065,2065,2065,2065,362
|
|
20230714,132300,4124071835,2065,2060,2065,2060,21233
|
|
20230714,132200,4080252735,2060,2055,2060,2055,3648
|
|
20230714,132100,4072751065,2060,2060,2065,2050,6006
|
|
20230714,132000,4060394760,2060,2065,2065,2060,611
|
|
20230714,131900,4059136050,2050,2065,2065,2050,12508
|
|
20230714,131800,4033372245,2065,2070,2070,2060,6551
|
|
20230714,131700,4019844400,2070,2065,2070,2060,16960
|
|
20230714,131600,3984824020,2065,2055,2065,2055,83066
|
|
20230714,131500,3813706320,2055,2050,2055,2050,1867
|
|
20230714,131400,3809878965,2055,2055,2055,2055,779
|
|
20230714,131300,3808278120,2055,2050,2055,2050,2108
|
|
20230714,131200,3803956695,2050,2055,2055,2050,2706
|
|
20230714,131100,3798408865,2055,2055,2055,2050,738
|
|
20230714,131000,3796895275,2055,2050,2055,2050,331
|
|
20230714,130900,3796216570,2055,2055,2055,2050,3374
|
|
20230714,130800,3789299790,2055,2055,2055,2055,0
|
|
20230714,130700,3789299790,2055,2050,2055,2050,6154
|
|
20230714,130600,3776684080,2050,2045,2050,2045,2338
|
|
20230714,130500,3771897070,2045,2050,2050,2045,323
|
|
20230714,130400,3771235200,2045,2050,2050,2045,99
|
|
20230714,130300,3771032720,2050,2045,2050,2045,207
|
|
20230714,130200,3770608870,2045,2045,2045,2045,282
|
|
20230714,130100,3770032180,2050,2050,2050,2045,512
|
|
20230714,130000,3768982615,2050,2050,2050,2050,147
|
|
20230714,125900,3768681265,2050,2050,2050,2050,182
|
|
20230714,125800,3768308165,2050,2055,2055,2050,1907
|
|
20230714,125700,3764398810,2055,2055,2055,2055,0
|
|
20230714,125600,3764398810,2055,2050,2055,2050,445
|
|
20230714,125500,3763486540,2050,2055,2055,2050,1961
|
|
20230714,125400,3759466375,2055,2050,2055,2050,5102
|
|
20230714,125300,3749007265,2055,2055,2055,2055,105
|
|
20230714,125200,3748791490,2055,2050,2055,2050,944
|
|
20230714,125100,3746856235,2055,2055,2055,2055,2
|
|
20230714,125000,3746852125,2050,2050,2050,2050,1549
|
|
20230714,124900,3743676675,2055,2055,2055,2055,1
|
|
20230714,124800,3743674620,2055,2055,2055,2045,124
|
|
20230714,124700,3743419860,2055,2045,2055,2045,1507
|
|
20230714,124600,3740337975,2045,2050,2055,2045,6384
|
|
20230714,124500,3727275450,2050,2055,2055,2050,869
|
|
20230714,124400,3725490945,2055,2050,2055,2045,2244
|
|
20230714,124300,3720896535,2055,2045,2055,2040,7573
|
|
20230714,124200,3705415820,2050,2050,2050,2050,8
|
|
20230714,124100,3705399420,2045,2050,2050,2045,980
|
|
20230714,124000,3703394350,2055,2055,2055,2045,3804
|
|
20230714,123900,3695602140,2055,2055,2055,2045,280
|
|
20230714,123800,3695026760,2045,2055,2055,2045,17533
|
|
20230714,123700,3659119845,2055,2055,2055,2055,500
|
|
20230714,123600,3658092345,2050,2055,2055,2050,129
|
|
20230714,123500,3657827890,2055,2060,2060,2050,1219
|
|
20230714,123400,3655322805,2060,2055,2060,2055,910
|
|
20230714,123300,3653452750,2055,2055,2055,2055,0
|
|
20230714,123200,3653452750,2055,2055,2055,2055,242
|
|
20230714,123100,3652955440,2055,2055,2055,2055,2673
|
|
20230714,123000,3647462425,2055,2055,2055,2050,674
|
|
20230714,122900,3646079220,2055,2055,2055,2050,2788
|
|
20230714,122800,3640352300,2050,2050,2050,2050,216
|
|
20230714,122700,3639909500,2055,2050,2055,2050,4600
|
|
20230714,122600,3630469500,2050,2055,2055,2050,25
|
|
20230714,122500,3630418240,2055,2055,2055,2055,5
|
|
20230714,122400,3630407965,2055,2055,2060,2055,2194
|
|
20230714,122300,3625891185,2055,2055,2055,2050,7298
|
|
20230714,122200,3610912545,2055,2055,2055,2055,494
|
|
20230714,122100,3609897375,2055,2055,2055,2055,100
|
|
20230714,122000,3609691875,2060,2060,2060,2055,1009
|
|
20230714,121900,3607618335,2060,2055,2060,2050,4557
|
|
20230714,121800,3598251920,2060,2060,2060,2060,36
|
|
20230714,121700,3598177760,2060,2060,2060,2055,5770
|
|
20230714,121600,3586320095,2060,2060,2060,2060,6486
|
|
20230714,121500,3572958935,2060,2060,2060,2060,2802
|
|
20230714,121400,3567186815,2060,2060,2060,2060,3166
|
|
20230714,121300,3560664855,2065,2060,2065,2055,1096
|
|
20230714,121200,3558407340,2060,2060,2065,2055,3173
|
|
20230714,121100,3551874310,2060,2065,2065,2060,2998
|
|
20230714,121000,3545698370,2065,2060,2065,2060,2153
|
|
20230714,120900,3541263175,2060,2060,2060,2055,1223
|
|
20230714,120800,3538743805,2055,2055,2060,2055,116
|
|
20230714,120700,3538505160,2060,2060,2060,2055,8288
|
|
20230714,120600,3521461765,2065,2065,2065,2060,2266
|
|
20230714,120500,3516785980,2065,2065,2065,2060,1385
|
|
20230714,120400,3513930955,2065,2060,2065,2060,1431
|
|
20230714,120300,3510982420,2060,2060,2060,2055,602
|
|
20230714,120200,3509744300,2060,2065,2065,2060,9268
|
|
20230714,120100,3490651810,2065,2065,2070,2060,5803
|
|
20230714,120000,3478670110,2070,2060,2070,2060,24077
|
|
20230714,115900,3428999400,2060,2060,2060,2055,584
|
|
20230714,115800,3427796365,2060,2055,2065,2055,1570
|
|
20230714,115700,3424564805,2055,2065,2065,2055,19257
|
|
20230714,115600,3384895385,2065,2060,2065,2060,3655
|
|
20230714,115500,3377356805,2065,2060,2065,2060,2193
|
|
20230714,115400,3372839070,2060,2055,2060,2055,509
|
|
20230714,115300,3371791280,2060,2055,2065,2050,16736
|
|
20230714,115200,3337322940,2055,2055,2055,2050,2201
|
|
20230714,115100,3332799890,2050,2060,2060,2045,14828
|
|
20230714,115000,3302475430,2060,2060,2060,2045,25514
|
|
20230714,114900,3250157005,2045,2050,2060,2045,12693
|
|
20230714,114800,3224116670,2055,2055,2060,2050,18646
|
|
20230714,114700,3185847555,2060,2060,2060,2055,2631
|
|
20230714,114600,3180434935,2060,2065,2065,2055,3476
|
|
20230714,114500,3173271645,2065,2060,2065,2060,14259
|
|
20230714,114400,3143897460,2060,2055,2065,2050,18373
|
|
20230714,114300,3106089165,2060,2055,2060,2055,4718
|
|
20230714,114200,3096380410,2055,2070,2070,2055,11967
|
|
20230714,114100,3071707880,2070,2055,2075,2050,45030
|
|
20230714,114000,2978791305,2055,2060,2060,2050,7780
|
|
20230714,113900,2962785470,2060,2050,2070,2050,89098
|
|
20230714,113800,2779297570,2050,2050,2055,2050,4982
|
|
20230714,113700,2769083955,2055,2045,2055,2040,21452
|
|
20230714,113600,2725178660,2045,2040,2045,2040,4657
|
|
20230714,113500,2715671050,2040,2040,2040,2040,173
|
|
20230714,113400,2715318130,2040,2040,2045,2040,2349
|
|
20230714,113300,2710526150,2045,2040,2045,2040,1521
|
|
20230714,113200,2707422945,2040,2040,2045,2040,1309
|
|
20230714,113100,2704752575,2045,2035,2045,2035,1649
|
|
20230714,113000,2701391395,2040,2035,2040,2035,15010
|
|
20230714,112900,2670783895,2035,2035,2035,2035,4509
|
|
20230714,112800,2661608080,2035,2030,2035,2030,5510
|
|
20230714,112700,2650395730,2035,2035,2035,2035,0
|
|
20230714,112600,2650395730,2035,2035,2035,2035,150
|
|
20230714,112500,2650090480,2035,2035,2035,2030,3105
|
|
20230714,112400,2643776805,2035,2035,2035,2035,24
|
|
20230714,112300,2643727965,2035,2030,2035,2030,11314
|
|
20230714,112200,2620758995,2040,2040,2040,2040,680
|
|
20230714,112100,2619371795,2040,2035,2040,2030,3111
|
|
20230714,112000,2613055250,2035,2040,2040,2035,1565
|
|
20230714,111900,2609870450,2035,2035,2040,2030,6718
|
|
20230714,111800,2596203010,2035,2035,2040,2035,1391
|
|
20230714,111700,2593371955,2035,2035,2035,2035,207
|
|
20230714,111600,2592950710,2035,2035,2035,2030,199
|
|
20230714,111500,2592545820,2035,2030,2035,2030,1834
|
|
20230714,111400,2588818130,2035,2035,2035,2035,1000
|
|
20230714,111300,2586783130,2040,2035,2040,2035,2025
|
|
20230714,111200,2582662130,2035,2035,2035,2035,2238
|
|
20230714,111100,2578107800,2040,2040,2040,2040,2
|
|
20230714,111000,2578103720,2040,2040,2040,2040,28
|
|
20230714,110900,2578046600,2040,2035,2040,2035,2299
|
|
20230714,110800,2573367290,2040,2035,2040,2035,802
|
|
20230714,110700,2571735215,2035,2035,2035,2035,1720
|
|
20230714,110600,2568235015,2040,2040,2040,2035,1408
|
|
20230714,110500,2565369695,2040,2040,2040,2040,0
|
|
20230714,110400,2565369695,2040,2035,2040,2035,716
|
|
20230714,110300,2563911565,2040,2040,2040,2035,219
|
|
20230714,110200,2563465315,2035,2035,2040,2030,2990
|
|
20230714,110100,2557380595,2035,2035,2035,2035,2671
|
|
20230714,110000,2551945110,2035,2035,2035,2035,2017
|
|
20230714,105900,2547840515,2030,2030,2040,2030,3279
|
|
20230714,105800,2541168355,2035,2040,2040,2035,52
|
|
20230714,105700,2541062495,2040,2035,2040,2030,1877
|
|
20230714,105600,2537247000,2035,2030,2035,2030,707
|
|
20230714,105500,2535810730,2030,2035,2040,2030,1775
|
|
20230714,105400,2532194375,2040,2040,2040,2030,2663
|
|
20230714,105300,2526772870,2030,2040,2040,2030,7738
|
|
20230714,105200,2511058535,2035,2035,2040,2035,9403
|
|
20230714,105100,2491915640,2035,2035,2035,2030,2302
|
|
20230714,105000,2487231570,2035,2035,2035,2030,1798
|
|
20230714,104900,2483572920,2035,2030,2035,2030,1315
|
|
20230714,104800,2480901965,2030,2035,2035,2030,337
|
|
20230714,104700,2480217230,2035,2030,2035,2030,4274
|
|
20230714,104600,2471520000,2035,2030,2035,2030,424
|
|
20230714,104500,2470659230,2025,2030,2030,2025,604
|
|
20230714,104400,2469434120,2025,2030,2030,2025,693
|
|
20230714,104300,2468027835,2030,2030,2030,2025,2617
|
|
20230714,104200,2462726170,2030,2030,2030,2025,3031
|
|
20230714,104100,2456587750,2035,2035,2035,2035,493
|
|
20230714,104000,2455584495,2035,2025,2035,2020,16699
|
|
20230714,103900,2421846530,2025,2035,2035,2025,6144
|
|
20230714,103800,2409399910,2035,2020,2035,2020,9998
|
|
20230714,103700,2389127140,2020,2030,2030,2020,16718
|
|
20230714,103600,2355328510,2030,2030,2030,2020,16
|
|
20230714,103500,2355296040,2030,2025,2030,2020,31905
|
|
20230714,103400,2290761500,2025,2025,2030,2025,3011
|
|
20230714,103300,2284663955,2030,2025,2035,2025,5418
|
|
20230714,103200,2273672905,2030,2030,2030,2030,60
|
|
20230714,103100,2273551105,2030,2030,2030,2025,1056
|
|
20230714,103000,2271412425,2030,2025,2030,2025,453
|
|
20230714,102900,2270494340,2025,2030,2035,2025,5253
|
|
20230714,102800,2259831080,2030,2030,2035,2030,846
|
|
20230714,102700,2258113680,2035,2035,2035,2030,1116
|
|
20230714,102600,2255847670,2035,2030,2035,2030,1370
|
|
20230714,102500,2253066540,2030,2030,2030,2025,2354
|
|
20230714,102400,2248289440,2030,2030,2035,2030,2534
|
|
20230714,102300,2243145375,2035,2035,2035,2035,231
|
|
20230714,102200,2242675290,2035,2030,2035,2025,2296
|
|
20230714,102100,2238015165,2025,2030,2030,2025,3928
|
|
20230714,102000,2230053455,2030,2030,2035,2030,457
|
|
20230714,101900,2229125740,2030,2030,2030,2025,3962
|
|
20230714,101800,2221087050,2030,2035,2035,2030,2708
|
|
20230714,101700,2215589795,2030,2030,2035,2025,20145
|
|
20230714,101600,2174720475,2035,2035,2035,2035,30
|
|
20230714,101500,2174659425,2035,2035,2035,2035,430
|
|
20230714,101400,2173784375,2035,2030,2035,2030,2694
|
|
20230714,101300,2168313320,2035,2030,2035,2030,990
|
|
20230714,101200,2166300000,2030,2035,2035,2030,918
|
|
20230714,101100,2164431880,2040,2035,2040,2035,1795
|
|
20230714,101000,2160774785,2035,2035,2035,2030,6371
|
|
20230714,100900,2147834395,2035,2035,2035,2030,169
|
|
20230714,100800,2147490830,2035,2030,2035,2030,959
|
|
20230714,100700,2145544055,2035,2035,2040,2035,8879
|
|
20230714,100600,2127475270,2035,2035,2040,2035,2877
|
|
20230714,100500,2121618510,2035,2035,2035,2030,3999
|
|
20230714,100400,2113485600,2030,2035,2035,2030,5510
|
|
20230714,100300,2102297750,2035,2030,2035,2030,502
|
|
20230714,100200,2101278680,2035,2035,2035,2030,1308
|
|
20230714,100100,2098617045,2035,2030,2035,2030,6993
|
|
20230714,100000,2084389545,2035,2035,2035,2030,3335
|
|
20230714,095900,2077617320,2035,2030,2035,2030,5372
|
|
20230714,095800,2066695300,2030,2030,2035,2030,1613
|
|
20230714,095700,2063419895,2030,2030,2030,2030,2458
|
|
20230714,095600,2058430155,2030,2030,2030,2025,2212
|
|
20230714,095500,2053942555,2030,2035,2035,2025,11624
|
|
20230714,095400,2030347315,2040,2040,2040,2035,3594
|
|
20230714,095300,2023033445,2035,2040,2040,2035,4428
|
|
20230714,095200,2014017210,2040,2040,2040,2035,4652
|
|
20230714,095100,2004535385,2035,2040,2040,2035,2674
|
|
20230714,095000,1999093130,2040,2035,2040,2030,6709
|
|
20230714,094900,1985444560,2040,2035,2040,2035,8164
|
|
20230714,094800,1968830810,2035,2035,2040,2035,1497
|
|
20230714,094700,1965782615,2035,2045,2045,2035,23390
|
|
20230714,094600,1918104245,2045,2040,2050,2040,2570
|
|
20230714,094500,1912852485,2045,2045,2050,2045,6712
|
|
20230714,094400,1899124035,2050,2045,2050,2045,4874
|
|
20230714,094300,1889148185,2050,2050,2050,2050,2917
|
|
20230714,094200,1883168335,2050,2045,2050,2045,3043
|
|
20230714,094100,1876944590,2045,2045,2055,2045,4472
|
|
20230714,094000,1867799000,2045,2055,2055,2040,24420
|
|
20230714,093900,1817780440,2060,2055,2065,2050,22524
|
|
20230714,093800,1771312370,2060,2060,2060,2050,1630
|
|
20230714,093700,1767954580,2060,2065,2065,2055,11624
|
|
20230714,093600,1744030075,2065,2060,2065,2060,5016
|
|
20230714,093500,1733695580,2060,2065,2065,2055,11269
|
|
20230714,093400,1710464015,2065,2055,2065,2050,50625
|
|
20230714,093300,1606555865,2055,2050,2060,2050,7474
|
|
20230714,093200,1591196975,2055,2055,2055,2050,3434
|
|
20230714,093100,1584144210,2050,2050,2055,2050,8275
|
|
20230714,093000,1567172255,2050,2050,2050,2045,228
|
|
20230714,092900,1566705980,2040,2045,2045,2035,9168
|
|
20230714,092800,1547978950,2035,2045,2045,2035,13000
|
|
20230714,092700,1521455690,2045,2050,2050,2045,3551
|
|
20230714,092600,1514188350,2045,2050,2050,2045,176
|
|
20230714,092500,1513827675,2040,2050,2050,2040,5762
|
|
20230714,092400,1502045555,2050,2055,2055,2045,2340
|
|
20230714,092300,1497255810,2055,2060,2060,2035,33209
|
|
20230714,092200,1429358755,2060,2065,2065,2060,16998
|
|
20230714,092100,1394328735,2065,2065,2065,2060,3144
|
|
20230714,092000,1387852010,2065,2060,2065,2055,14256
|
|
20230714,091900,1358472095,2065,2060,2065,2055,25634
|
|
20230714,091800,1305669325,2060,2060,2060,2055,8507
|
|
20230714,091700,1288159180,2060,2060,2060,2050,15333
|
|
20230714,091600,1256634080,2060,2045,2065,2045,26618
|
|
20230714,091500,1201958390,2050,2040,2050,2040,10394
|
|
20230714,091400,1180712710,2040,2040,2045,2035,26359
|
|
20230714,091300,1126905905,2040,2035,2040,2035,3112
|
|
20230714,091200,1120570365,2040,2045,2045,2035,26710
|
|
20230714,091100,1066144060,2045,2045,2050,2040,32560
|
|
20230714,091000,999626630,2045,2060,2060,2045,28761
|
|
20230714,090900,940671555,2055,2060,2060,2055,9372
|
|
20230714,090800,921394680,2060,2060,2060,2055,15937
|
|
20230714,090700,888607695,2060,2065,2070,2060,26551
|
|
20230714,090600,833879000,2065,2075,2075,2060,41018
|
|
20230714,090500,749071450,2070,2085,2085,2070,91609
|
|
20230714,090400,558792560,2085,2080,2085,2070,68623
|
|
20230714,090300,416119235,2080,2065,2080,2060,77861
|
|
20230714,090200,255278720,2065,2055,2065,2050,57916
|
|
20230714,090100,136290185,2055,2040,2055,2040,26860
|
|
20230714,090000,81354015,2040,2040,2045,2035,39887
|