607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,190400,6349684110,2140,2140,2140,2140,60949
|
|
20230717,190300,6349684110,2140,2140,2140,2140,0
|
|
20230717,190200,6349684110,2140,2140,2140,2140,0
|
|
20230717,190100,6349684110,2140,2140,2140,2140,0
|
|
20230717,190000,6349684110,2140,2140,2140,2140,0
|
|
20230717,185900,6349684110,2140,2140,2140,2140,0
|
|
20230717,185800,6349684110,2140,2140,2140,2140,0
|
|
20230717,185700,6349684110,2140,2140,2140,2140,0
|
|
20230717,185600,6349684110,2140,2140,2140,2140,0
|
|
20230717,185500,6349684110,2140,2140,2140,2140,0
|
|
20230717,185400,6349684110,2140,2140,2140,2140,0
|
|
20230717,185300,6349684110,2140,2140,2140,2140,0
|
|
20230717,185200,6349684110,2140,2140,2140,2140,0
|
|
20230717,185100,6349684110,2140,2140,2140,2140,0
|
|
20230717,185000,6349684110,2140,2140,2140,2140,0
|
|
20230717,184900,6349684110,2140,2140,2140,2140,0
|
|
20230717,184800,6349684110,2140,2140,2140,2140,0
|
|
20230717,184700,6349684110,2140,2140,2140,2140,0
|
|
20230717,184600,6349684110,2140,2140,2140,2140,0
|
|
20230717,184500,6349684110,2140,2140,2140,2140,0
|
|
20230717,184400,6349684110,2140,2140,2140,2140,0
|
|
20230717,184300,6349684110,2140,2140,2140,2140,0
|
|
20230717,184200,6349684110,2140,2140,2140,2140,0
|
|
20230717,184100,6349684110,2140,2140,2140,2140,0
|
|
20230717,184000,6349684110,2140,2140,2140,2140,0
|
|
20230717,183900,6349684110,2140,2140,2140,2140,0
|
|
20230717,183800,6349684110,2140,2140,2140,2140,0
|
|
20230717,183700,6349684110,2140,2140,2140,2140,0
|
|
20230717,183600,6349684110,2140,2140,2140,2140,0
|
|
20230717,183500,6349684110,2140,2140,2140,2140,0
|
|
20230717,183400,6349684110,2140,2140,2140,2140,60949
|
|
20230717,183300,6349684110,2140,2140,2140,2140,0
|
|
20230717,183200,6349684110,2140,2140,2140,2140,0
|
|
20230717,183100,6349684110,2140,2140,2140,2140,0
|
|
20230717,183000,6349684110,2140,2140,2140,2140,0
|
|
20230717,182900,6349684110,2140,2140,2140,2140,0
|
|
20230717,182800,6349684110,2140,2140,2140,2140,0
|
|
20230717,182700,6349684110,2140,2140,2140,2140,0
|
|
20230717,182600,6349684110,2140,2140,2140,2140,0
|
|
20230717,182500,6349684110,2140,2140,2140,2140,0
|
|
20230717,182400,6349684110,2140,2140,2140,2140,0
|
|
20230717,182300,6349684110,2140,2140,2140,2140,0
|
|
20230717,182200,6349684110,2140,2140,2140,2140,0
|
|
20230717,182100,6349684110,2140,2140,2140,2140,0
|
|
20230717,182000,6349684110,2140,2140,2140,2140,0
|
|
20230717,181900,6349684110,2140,2140,2140,2140,0
|
|
20230717,181800,6349684110,2140,2140,2140,2140,0
|
|
20230717,181700,6349684110,2140,2140,2140,2140,0
|
|
20230717,181600,6349684110,2140,2140,2140,2140,0
|
|
20230717,181500,6349684110,2140,2140,2140,2140,0
|
|
20230717,181400,6349684110,2140,2140,2140,2140,0
|
|
20230717,181300,6349684110,2140,2140,2140,2140,0
|
|
20230717,181200,6349684110,2140,2140,2140,2140,0
|
|
20230717,181100,6349684110,2140,2140,2140,2140,0
|
|
20230717,181000,6349684110,2140,2140,2140,2140,0
|
|
20230717,180900,6349684110,2140,2140,2140,2140,0
|
|
20230717,180800,6349684110,2140,2140,2140,2140,0
|
|
20230717,180700,6349684110,2140,2140,2140,2140,0
|
|
20230717,180600,6349684110,2140,2140,2140,2140,0
|
|
20230717,180500,6349684110,2140,2140,2140,2140,0
|
|
20230717,180400,6349684110,2140,2140,2140,2140,60949
|
|
20230717,180300,6349684110,2140,2140,2140,2140,0
|
|
20230717,180200,6349684110,2140,2140,2140,2140,0
|
|
20230717,180100,6349684110,2140,2140,2140,2140,0
|
|
20230717,180000,6349684110,2140,2140,2140,2140,0
|
|
20230717,175900,6349684110,2140,2140,2140,2140,0
|
|
20230717,175800,6349684110,2140,2140,2140,2140,0
|
|
20230717,175700,6349684110,2140,2140,2140,2140,0
|
|
20230717,175600,6349684110,2140,2140,2140,2140,0
|
|
20230717,175500,6349684110,2140,2140,2140,2140,0
|
|
20230717,175400,6349684110,2140,2140,2140,2140,0
|
|
20230717,175300,6349684110,2140,2140,2140,2140,0
|
|
20230717,175200,6349684110,2140,2140,2140,2140,0
|
|
20230717,175100,6349684110,2140,2140,2140,2140,0
|
|
20230717,175000,6349684110,2140,2140,2140,2140,0
|
|
20230717,174900,6349684110,2140,2140,2140,2140,0
|
|
20230717,174800,6349684110,2140,2140,2140,2140,0
|
|
20230717,174700,6349684110,2140,2140,2140,2140,0
|
|
20230717,174600,6349684110,2140,2140,2140,2140,0
|
|
20230717,174500,6349684110,2140,2140,2140,2140,0
|
|
20230717,174400,6349684110,2140,2140,2140,2140,0
|
|
20230717,174300,6349684110,2140,2140,2140,2140,0
|
|
20230717,174200,6349684110,2140,2140,2140,2140,0
|
|
20230717,174100,6349684110,2140,2140,2140,2140,0
|
|
20230717,174000,6349684110,2140,2140,2140,2140,0
|
|
20230717,173900,6349684110,2140,2140,2140,2140,0
|
|
20230717,173800,6349684110,2140,2140,2140,2140,0
|
|
20230717,173700,6349684110,2140,2140,2140,2140,0
|
|
20230717,173600,6349684110,2140,2140,2140,2140,0
|
|
20230717,173500,6349684110,2140,2140,2140,2140,0
|
|
20230717,173400,6349684110,2140,2140,2140,2140,60949
|
|
20230717,173300,6349684110,2140,2140,2140,2140,0
|
|
20230717,173200,6349684110,2140,2140,2140,2140,0
|
|
20230717,173100,6349684110,2140,2140,2140,2140,0
|
|
20230717,173000,6349684110,2140,2140,2140,2140,0
|
|
20230717,172900,6349684110,2140,2140,2140,2140,0
|
|
20230717,172800,6349684110,2140,2140,2140,2140,0
|
|
20230717,172700,6349684110,2140,2140,2140,2140,0
|
|
20230717,172600,6349684110,2140,2140,2140,2140,0
|
|
20230717,172500,6349684110,2140,2140,2140,2140,0
|
|
20230717,172400,6349684110,2140,2140,2140,2140,0
|
|
20230717,172300,6349684110,2140,2140,2140,2140,0
|
|
20230717,172200,6349684110,2140,2140,2140,2140,0
|
|
20230717,172100,6349684110,2140,2140,2140,2140,0
|
|
20230717,172000,6349684110,2140,2140,2140,2140,0
|
|
20230717,171900,6349684110,2140,2140,2140,2140,0
|
|
20230717,171800,6349684110,2140,2140,2140,2140,0
|
|
20230717,171700,6349684110,2140,2140,2140,2140,0
|
|
20230717,171600,6349684110,2140,2140,2140,2140,0
|
|
20230717,171500,6349684110,2140,2140,2140,2140,0
|
|
20230717,171400,6349684110,2140,2140,2140,2140,0
|
|
20230717,171300,6349684110,2140,2140,2140,2140,0
|
|
20230717,171200,6349684110,2140,2140,2140,2140,0
|
|
20230717,171100,6349684110,2140,2140,2140,2140,0
|
|
20230717,171000,6349684110,2140,2140,2140,2140,0
|
|
20230717,170900,6349684110,2140,2140,2140,2140,0
|
|
20230717,170800,6349684110,2140,2140,2140,2140,0
|
|
20230717,170700,6349684110,2140,2140,2140,2140,0
|
|
20230717,170600,6349684110,2140,2140,2140,2140,0
|
|
20230717,170500,6349684110,2140,2140,2140,2140,0
|
|
20230717,170400,6349684110,2140,2140,2140,2140,60949
|
|
20230717,170300,6349684110,2140,2140,2140,2140,0
|
|
20230717,170200,6349684110,2140,2140,2140,2140,0
|
|
20230717,170100,6349684110,2140,2140,2140,2140,0
|
|
20230717,170000,6349684110,2140,2140,2140,2140,0
|
|
20230717,165900,6349684110,2140,2140,2140,2140,0
|
|
20230717,165800,6349684110,2140,2140,2140,2140,0
|
|
20230717,165700,6349684110,2140,2140,2140,2140,0
|
|
20230717,165600,6349684110,2140,2140,2140,2140,0
|
|
20230717,165500,6349684110,2140,2140,2140,2140,0
|
|
20230717,165400,6349684110,2140,2140,2140,2140,0
|
|
20230717,165300,6349684110,2140,2140,2140,2140,0
|
|
20230717,165200,6349684110,2140,2140,2140,2140,0
|
|
20230717,165100,6349684110,2140,2140,2140,2140,0
|
|
20230717,165000,6349684110,2140,2140,2140,2140,0
|
|
20230717,164900,6349684110,2140,2140,2140,2140,0
|
|
20230717,164800,6349684110,2140,2140,2140,2140,0
|
|
20230717,164700,6349684110,2140,2140,2140,2140,0
|
|
20230717,164600,6349684110,2140,2140,2140,2140,0
|
|
20230717,164500,6349684110,2140,2140,2140,2140,0
|
|
20230717,164400,6349684110,2140,2140,2140,2140,0
|
|
20230717,164300,6349684110,2140,2140,2140,2140,0
|
|
20230717,164200,6349684110,2140,2140,2140,2140,0
|
|
20230717,164100,6349684110,2140,2140,2140,2140,0
|
|
20230717,164000,6349684110,2140,2140,2140,2140,0
|
|
20230717,163900,6349684110,2140,2140,2140,2140,0
|
|
20230717,163800,6349684110,2140,2140,2140,2140,0
|
|
20230717,163700,6349684110,2140,2140,2140,2140,0
|
|
20230717,163600,6349684110,2140,2140,2140,2140,0
|
|
20230717,163500,6349684110,2140,2140,2140,2140,0
|
|
20230717,163400,6349684110,2140,2140,2140,2140,60949
|
|
20230717,163300,6349684110,2140,2140,2140,2140,0
|
|
20230717,163200,6349684110,2140,2140,2140,2140,0
|
|
20230717,163100,6349684110,2140,2140,2140,2140,0
|
|
20230717,163000,6349684110,2140,2140,2140,2140,0
|
|
20230717,162900,6349684110,2140,2140,2140,2140,0
|
|
20230717,162800,6349684110,2140,2140,2140,2140,0
|
|
20230717,162700,6349684110,2140,2140,2140,2140,0
|
|
20230717,162600,6349684110,2140,2140,2140,2140,0
|
|
20230717,162500,6349684110,2140,2140,2140,2140,0
|
|
20230717,162400,6349684110,2140,2140,2140,2140,0
|
|
20230717,162300,6349684110,2140,2140,2140,2140,0
|
|
20230717,162200,6349684110,2140,2140,2140,2140,0
|
|
20230717,162100,6349684110,2140,2140,2140,2140,0
|
|
20230717,162000,6349684110,2140,2140,2140,2140,0
|
|
20230717,161900,6349684110,2140,2140,2140,2140,0
|
|
20230717,161800,6349684110,2140,2140,2140,2140,0
|
|
20230717,161700,6349684110,2140,2140,2140,2140,0
|
|
20230717,161600,6349684110,2140,2140,2140,2140,0
|
|
20230717,161500,6349684110,2140,2140,2140,2140,0
|
|
20230717,161400,6349684110,2140,2140,2140,2140,0
|
|
20230717,161300,6349684110,2140,2140,2140,2140,0
|
|
20230717,161200,6349684110,2140,2140,2140,2140,0
|
|
20230717,161100,6349684110,2140,2140,2140,2140,0
|
|
20230717,161000,6349684110,2140,2140,2140,2140,0
|
|
20230717,160900,6349684110,2140,2140,2140,2140,0
|
|
20230717,160800,6349684110,2140,2140,2140,2140,0
|
|
20230717,160700,6349684110,2140,2140,2140,2140,0
|
|
20230717,160600,6349684110,2140,2140,2140,2140,0
|
|
20230717,160500,6349684110,2140,2140,2140,2140,0
|
|
20230717,160400,6349684110,2140,2140,2140,2140,60949
|
|
20230717,160300,6349684110,2140,2140,2140,2140,0
|
|
20230717,160200,6349684110,2140,2140,2140,2140,0
|
|
20230717,160100,6349684110,2140,2140,2140,2140,0
|
|
20230717,160000,6349684110,2140,2140,2140,2140,0
|
|
20230717,155900,6349684110,2140,2140,2140,2140,0
|
|
20230717,155800,6349684110,2140,2140,2140,2140,0
|
|
20230717,155700,6349684110,2140,2140,2140,2140,0
|
|
20230717,155600,6349684110,2140,2140,2140,2140,0
|
|
20230717,155500,6349684110,2140,2140,2140,2140,0
|
|
20230717,155400,6349684110,2140,2140,2140,2140,0
|
|
20230717,155300,6349684110,2140,2140,2140,2140,0
|
|
20230717,155200,6349684110,2140,2140,2140,2140,0
|
|
20230717,155100,6349684110,2140,2140,2140,2140,0
|
|
20230717,155000,6349684110,2140,2140,2140,2140,0
|
|
20230717,154900,6349684110,2140,2140,2140,2140,0
|
|
20230717,154800,6349684110,2140,2140,2140,2140,0
|
|
20230717,154700,6349684110,2140,2140,2140,2140,0
|
|
20230717,154600,6349684110,2140,2140,2140,2140,0
|
|
20230717,154500,6349684110,2140,2140,2140,2140,0
|
|
20230717,154400,6349684110,2140,2140,2140,2140,0
|
|
20230717,154300,6349684110,2140,2140,2140,2140,0
|
|
20230717,154200,6349684110,2140,2140,2140,2140,0
|
|
20230717,154100,6349684110,2140,2140,2140,2140,0
|
|
20230717,154000,6349684110,2140,2140,2140,2140,0
|
|
20230717,153900,6349684110,2140,2140,2140,2140,0
|
|
20230717,153800,6349684110,2140,2140,2140,2140,0
|
|
20230717,153700,6349684110,2140,2140,2140,2140,0
|
|
20230717,153600,6349684110,2140,2140,2140,2140,0
|
|
20230717,153500,6349684110,2140,2140,2140,2140,0
|
|
20230717,153400,6349684110,2140,2140,2140,2140,60949
|
|
20230717,153300,6349684110,2140,2140,2140,2140,0
|
|
20230717,153200,6349684110,2140,2140,2140,2140,0
|
|
20230717,153100,6349684110,2140,2140,2140,2140,0
|
|
20230717,153000,6349684110,2140,2140,2140,2140,60949
|
|
20230717,152900,6219253250,2140,2140,2140,2140,0
|
|
20230717,152800,6219253250,2140,2140,2140,2140,0
|
|
20230717,152700,6219253250,2140,2140,2140,2140,0
|
|
20230717,152600,6219253250,2140,2140,2140,2140,0
|
|
20230717,152500,6219253250,2140,2140,2140,2140,0
|
|
20230717,152400,6219253250,2140,2140,2140,2140,0
|
|
20230717,152300,6219253250,2140,2140,2140,2140,0
|
|
20230717,152200,6219253250,2140,2140,2140,2140,0
|
|
20230717,152100,6219253250,2140,2140,2140,2140,0
|
|
20230717,152000,6219253250,2140,2140,2140,2140,0
|
|
20230717,151900,6219253250,2140,2135,2140,2130,4131
|
|
20230717,151800,6210421830,2130,2140,2140,2130,10505
|
|
20230717,151700,6187975930,2140,2145,2145,2135,28249
|
|
20230717,151600,6127521520,2145,2145,2145,2140,10872
|
|
20230717,151500,6104238470,2140,2140,2145,2140,6500
|
|
20230717,151400,6090320380,2140,2140,2145,2140,20150
|
|
20230717,151300,6047193345,2145,2140,2145,2135,13540
|
|
20230717,151200,6018211360,2135,2130,2145,2130,102293
|
|
20230717,151100,5799768195,2130,2130,2130,2125,8897
|
|
20230717,151000,5780848770,2130,2130,2130,2125,13921
|
|
20230717,150900,5751257950,2130,2130,2135,2125,8260
|
|
20230717,150800,5733663300,2135,2135,2135,2130,4000
|
|
20230717,150700,5725137710,2135,2130,2135,2130,15858
|
|
20230717,150600,5691353045,2135,2135,2135,2125,10401
|
|
20230717,150500,5669194590,2130,2135,2135,2130,3653
|
|
20230717,150400,5661412495,2130,2130,2135,2125,6695
|
|
20230717,150300,5647153150,2135,2130,2140,2130,7221
|
|
20230717,150200,5631736390,2135,2135,2140,2130,16236
|
|
20230717,150100,5597069465,2135,2130,2140,2130,30263
|
|
20230717,150000,5532457930,2135,2130,2135,2125,26308
|
|
20230717,145900,5476425145,2130,2125,2130,2120,18743
|
|
20230717,145800,5436596260,2125,2120,2125,2120,3557
|
|
20230717,145700,5429039405,2125,2120,2125,2115,4954
|
|
20230717,145600,5418520005,2125,2120,2125,2120,9104
|
|
20230717,145500,5399219520,2120,2120,2125,2120,811
|
|
20230717,145400,5397499305,2125,2125,2125,2125,183
|
|
20230717,145300,5397110430,2120,2110,2125,2110,25975
|
|
20230717,145200,5342048860,2115,2115,2115,2100,73448
|
|
20230717,145100,5187571700,2115,2115,2120,2115,4095
|
|
20230717,145000,5178905770,2115,2115,2120,2115,2641
|
|
20230717,144900,5173320045,2115,2115,2120,2110,10939
|
|
20230717,144800,5150184075,2120,2120,2120,2115,1619
|
|
20230717,144700,5146752960,2120,2120,2120,2115,1211
|
|
20230717,144600,5144186640,2120,2120,2120,2115,1602
|
|
20230717,144500,5140798400,2115,2115,2120,2115,623
|
|
20230717,144400,5139480740,2115,2115,2120,2115,1813
|
|
20230717,144300,5135644825,2120,2115,2120,2115,51
|
|
20230717,144200,5135536955,2115,2115,2120,2115,286
|
|
20230717,144100,5134931930,2115,2120,2120,2115,3497
|
|
20230717,144000,5127533205,2115,2120,2120,2115,210
|
|
20230717,143900,5127088045,2120,2115,2120,2110,469
|
|
20230717,143800,5126097425,2120,2120,2120,2120,100
|
|
20230717,143700,5125885425,2120,2115,2120,2115,4472
|
|
20230717,143600,5116427135,2120,2115,2120,2115,187
|
|
20230717,143500,5116030710,2120,2120,2120,2115,4108
|
|
20230717,143400,5107342010,2120,2115,2120,2115,160
|
|
20230717,143300,5107003175,2125,2120,2125,2115,1695
|
|
20230717,143200,5103411685,2120,2125,2125,2120,968
|
|
20230717,143100,5101354690,2125,2120,2125,2115,625
|
|
20230717,143000,5100029330,2120,2120,2125,2115,2780
|
|
20230717,142900,5094126145,2115,2120,2125,2115,2582
|
|
20230717,142800,5088651790,2120,2120,2125,2120,16459
|
|
20230717,142700,5053713325,2120,2115,2120,2115,2264
|
|
20230717,142600,5048918125,2115,2110,2115,2110,3533
|
|
20230717,142500,5041462900,2115,2115,2115,2115,1588
|
|
20230717,142400,5038104280,2115,2115,2115,2110,329
|
|
20230717,142300,5037408515,2110,2110,2110,2105,1920
|
|
20230717,142200,5033359610,2110,2110,2110,2110,1
|
|
20230717,142100,5033357500,2105,2115,2115,2105,9093
|
|
20230717,142000,5014150670,2115,2120,2120,2115,803
|
|
20230717,141900,5012452105,2120,2115,2120,2115,63
|
|
20230717,141800,5012318845,2120,2120,2125,2120,2310
|
|
20230717,141700,5007421290,2125,2115,2125,2110,13547
|
|
20230717,141600,4978714255,2115,2115,2115,2115,1424
|
|
20230717,141500,4975702495,2115,2115,2115,2115,1059
|
|
20230717,141400,4973462710,2115,2110,2115,2110,2592
|
|
20230717,141300,4967989630,2110,2110,2110,2110,4096
|
|
20230717,141200,4959347070,2110,2105,2115,2105,28112
|
|
20230717,141100,4900054780,2105,2105,2105,2100,1491
|
|
20230717,141000,4896916725,2105,2105,2105,2105,727
|
|
20230717,140900,4895386390,2100,2100,2100,2100,4885
|
|
20230717,140800,4885127890,2105,2105,2105,2105,550
|
|
20230717,140700,4883970140,2105,2100,2105,2100,4798
|
|
20230717,140600,4873893805,2100,2100,2105,2100,4184
|
|
20230717,140500,4865103395,2105,2105,2105,2105,15
|
|
20230717,140400,4865071820,2105,2105,2105,2105,437
|
|
20230717,140300,4864151935,2105,2105,2105,2105,2294
|
|
20230717,140200,4859323065,2110,2110,2110,2100,104
|
|
20230717,140100,4859104595,2100,2100,2100,2100,1871
|
|
20230717,140000,4855175495,2100,2105,2105,2100,674
|
|
20230717,135900,4853758845,2105,2100,2105,2100,1503
|
|
20230717,135800,4850595040,2100,2100,2100,2100,772
|
|
20230717,135700,4848973840,2100,2105,2110,2100,1558
|
|
20230717,135600,4845697855,2100,2100,2105,2100,1585
|
|
20230717,135500,4842369200,2100,2105,2105,2100,97
|
|
20230717,135400,4842165265,2105,2105,2105,2105,5
|
|
20230717,135300,4842154740,2105,2105,2105,2105,0
|
|
20230717,135200,4842154740,2105,2105,2105,2105,936
|
|
20230717,135100,4840184460,2100,2100,2100,2100,0
|
|
20230717,135000,4840184460,2100,2105,2105,2100,2110
|
|
20230717,134900,4835743140,2105,2110,2110,2105,941
|
|
20230717,134800,4833762285,2110,2110,2110,2110,2648
|
|
20230717,134700,4828175005,2110,2105,2110,2105,326
|
|
20230717,134600,4827487150,2110,2110,2110,2110,0
|
|
20230717,134500,4827487150,2110,2110,2110,2110,1
|
|
20230717,134400,4827485040,2110,2105,2110,2095,3256
|
|
20230717,134300,4820656010,2105,2105,2105,2105,40
|
|
20230717,134200,4820571810,2105,2105,2105,2105,0
|
|
20230717,134100,4820571810,2105,2105,2105,2105,1028
|
|
20230717,134000,4818407870,2105,2110,2110,2105,106
|
|
20230717,133900,4818184240,2110,2105,2110,2105,3
|
|
20230717,133800,4818177920,2110,2100,2110,2095,314
|
|
20230717,133700,4817519350,2100,2105,2105,2100,4162
|
|
20230717,133600,4808760800,2105,2105,2105,2105,31
|
|
20230717,133500,4808695545,2105,2105,2105,2105,0
|
|
20230717,133400,4808695545,2105,2105,2105,2105,9
|
|
20230717,133300,4808676600,2105,2100,2105,2100,865
|
|
20230717,133200,4806860095,2100,2100,2100,2100,150
|
|
20230717,133100,4806545095,2100,2100,2100,2100,1218
|
|
20230717,133000,4803987295,2100,2105,2110,2100,3082
|
|
20230717,132900,4797499710,2100,2105,2105,2100,853
|
|
20230717,132800,4795704185,2105,2100,2105,2100,3793
|
|
20230717,132700,4787738880,2105,2100,2105,2095,2881
|
|
20230717,132600,4781687785,2105,2100,2105,2100,854
|
|
20230717,132500,4779893870,2095,2100,2105,2095,1682
|
|
20230717,132400,4776366945,2100,2100,2105,2100,3650
|
|
20230717,132300,4768701940,2100,2105,2105,2100,286
|
|
20230717,132200,4768100835,2105,2105,2105,2100,1585
|
|
20230717,132100,4764766760,2100,2100,2105,2100,1201
|
|
20230717,132000,4762242155,2100,2100,2100,2100,499
|
|
20230717,131900,4761194255,2100,2100,2100,2100,0
|
|
20230717,131800,4761194255,2100,2100,2100,2100,99
|
|
20230717,131700,4760986355,2100,2100,2100,2100,2601
|
|
20230717,131600,4755524255,2100,2100,2100,2100,5
|
|
20230717,131500,4755513755,2100,2100,2100,2100,17236
|
|
20230717,131400,4719318155,2100,2100,2100,2100,0
|
|
20230717,131300,4719318155,2100,2105,2105,2100,115
|
|
20230717,131200,4719076130,2100,2105,2105,2100,1380
|
|
20230717,131100,4716178065,2105,2100,2105,2100,1973
|
|
20230717,131000,4712026480,2100,2105,2110,2100,24635
|
|
20230717,130900,4660170880,2110,2110,2110,2105,603
|
|
20230717,130800,4658899035,2110,2110,2110,2105,1598
|
|
20230717,130700,4655535225,2110,2110,2115,2105,822
|
|
20230717,130600,4653803785,2115,2105,2115,2105,1829
|
|
20230717,130500,4649953090,2110,2115,2115,2105,3282
|
|
20230717,130400,4643029140,2115,2115,2115,2110,491
|
|
20230717,130300,4641991925,2115,2115,2115,2115,0
|
|
20230717,130200,4641991925,2115,2110,2115,2105,2466
|
|
20230717,130100,4636788680,2110,2110,2110,2105,1924
|
|
20230717,130000,4632729050,2110,2105,2110,2105,47
|
|
20230717,125900,4632630100,2110,2115,2115,2110,4633
|
|
20230717,125800,4622854465,2110,2115,2115,2110,3406
|
|
20230717,125700,4615667685,2115,2110,2115,2110,1015
|
|
20230717,125600,4613521000,2115,2115,2115,2110,102
|
|
20230717,125500,4613305765,2115,2115,2120,2115,1928
|
|
20230717,125400,4609228020,2120,2120,2120,2115,1593
|
|
20230717,125300,4605850885,2120,2120,2125,2115,4839
|
|
20230717,125200,4595592575,2125,2115,2125,2115,12661
|
|
20230717,125100,4568759170,2120,2120,2120,2115,630
|
|
20230717,125000,4567424350,2120,2120,2125,2115,16260
|
|
20230717,124900,4532954690,2120,2115,2125,2115,22802
|
|
20230717,124800,4484569985,2120,2100,2120,2100,26469
|
|
20230717,124700,4428747555,2095,2100,2100,2095,19717
|
|
20230717,124600,4387349385,2095,2095,2100,2095,612
|
|
20230717,124500,4386067230,2095,2095,2095,2095,7434
|
|
20230717,124400,4370493000,2095,2095,2095,2090,1781
|
|
20230717,124300,4366767560,2090,2095,2095,2090,156
|
|
20230717,124200,4366440990,2090,2090,2095,2090,304
|
|
20230717,124100,4365805300,2095,2095,2095,2095,266
|
|
20230717,124000,4365248030,2095,2095,2095,2090,735
|
|
20230717,123900,4363710090,2090,2095,2095,2090,17
|
|
20230717,123800,4363674555,2090,2095,2095,2090,587
|
|
20230717,123700,4362445980,2090,2095,2095,2090,3064
|
|
20230717,123600,4356040205,2095,2095,2095,2095,180
|
|
20230717,123500,4355663105,2095,2095,2095,2090,56
|
|
20230717,123400,4355546055,2095,2090,2095,2085,6765
|
|
20230717,123300,4341415005,2095,2090,2095,2090,550
|
|
20230717,123200,4340265470,2090,2090,2090,2090,1661
|
|
20230717,123100,4336793980,2090,2085,2090,2085,3667
|
|
20230717,123000,4329133895,2085,2095,2095,2085,1762
|
|
20230717,122900,4325442765,2085,2085,2095,2085,2041
|
|
20230717,122800,4321173050,2085,2090,2095,2085,13703
|
|
20230717,122700,4292548625,2095,2095,2095,2090,1623
|
|
20230717,122600,4289156000,2095,2095,2095,2090,42
|
|
20230717,122500,4289068060,2095,2095,2095,2095,2575
|
|
20230717,122400,4283673435,2095,2095,2095,2095,0
|
|
20230717,122300,4283673435,2095,2095,2095,2095,1032
|
|
20230717,122200,4281511395,2090,2090,2090,2090,16
|
|
20230717,122100,4281477955,2090,2100,2100,2090,10947
|
|
20230717,122000,4258544465,2100,2095,2100,2095,287
|
|
20230717,121900,4257943155,2095,2095,2100,2095,353
|
|
20230717,121800,4257203615,2100,2100,2100,2100,1
|
|
20230717,121700,4257201515,2095,2100,2100,2095,3360
|
|
20230717,121600,4250160755,2100,2100,2100,2100,8
|
|
20230717,121500,4250143955,2095,2100,2100,2095,3076
|
|
20230717,121400,4243691560,2105,2100,2105,2100,77
|
|
20230717,121300,4243529855,2100,2095,2100,2095,1692
|
|
20230717,121200,4239982645,2100,2095,2100,2095,300
|
|
20230717,121100,4239353645,2095,2100,2100,2095,2999
|
|
20230717,121000,4233060555,2095,2100,2100,2095,111
|
|
20230717,120900,4232827460,2100,2100,2100,2100,346
|
|
20230717,120800,4232100860,2105,2100,2105,2100,2060
|
|
20230717,120700,4227774610,2100,2105,2105,2100,662
|
|
20230717,120600,4226384400,2100,2100,2105,2100,1541
|
|
20230717,120500,4223145770,2100,2105,2105,2100,240
|
|
20230717,120400,4222641760,2100,2105,2105,2100,304
|
|
20230717,120300,4222003300,2105,2105,2105,2105,1
|
|
20230717,120200,4222001195,2100,2100,2100,2100,20
|
|
20230717,120100,4221959195,2105,2105,2105,2105,4474
|
|
20230717,120000,4212541425,2105,2100,2105,2100,1299
|
|
20230717,115900,4209813020,2100,2100,2100,2100,455
|
|
20230717,115800,4208857520,2105,2105,2105,2100,879
|
|
20230717,115700,4207007240,2100,2100,2105,2100,4333
|
|
20230717,115600,4197886965,2100,2100,2100,2100,2085
|
|
20230717,115500,4193508465,2100,2105,2105,2100,1852
|
|
20230717,115400,4189611005,2105,2110,2110,2105,439
|
|
20230717,115300,4188686760,2110,2110,2110,2110,0
|
|
20230717,115200,4188686760,2110,2110,2115,2110,1791
|
|
20230717,115100,4184907740,2110,2105,2110,2105,3413
|
|
20230717,115000,4177706315,2110,2105,2110,2105,154
|
|
20230717,114900,4177381625,2105,2110,2110,2105,1343
|
|
20230717,114800,4174550930,2110,2105,2110,2105,13
|
|
20230717,114700,4174523555,2105,2105,2105,2105,853
|
|
20230717,114600,4172727990,2100,2105,2105,2100,620
|
|
20230717,114500,4171424580,2100,2100,2100,2100,51
|
|
20230717,114400,4171317480,2100,2105,2105,2100,2456
|
|
20230717,114300,4166147605,2105,2105,2105,2100,1355
|
|
20230717,114200,4163295340,2105,2100,2105,2100,735
|
|
20230717,114100,4161751815,2105,2100,2105,2095,8024
|
|
20230717,114000,4144939145,2100,2105,2105,2100,2046
|
|
20230717,113900,4140642540,2100,2105,2105,2095,2153
|
|
20230717,113800,4136123430,2100,2105,2105,2095,2755
|
|
20230717,113700,4130337930,2100,2105,2105,2100,4054
|
|
20230717,113600,4121824515,2105,2100,2105,2100,310
|
|
20230717,113500,4121173500,2105,2105,2105,2105,10
|
|
20230717,113400,4121152450,2105,2105,2105,2105,112
|
|
20230717,113300,4120916690,2100,2105,2105,2100,5928
|
|
20230717,113200,4108467390,2105,2105,2110,2105,2311
|
|
20230717,113100,4103601605,2110,2105,2110,2105,625
|
|
20230717,113000,4102283435,2105,2105,2110,2105,884
|
|
20230717,112900,4100422595,2110,2110,2110,2110,27
|
|
20230717,112800,4100365625,2110,2110,2110,2105,7212
|
|
20230717,112700,4085184000,2110,2110,2110,2110,2338
|
|
20230717,112600,4080250820,2110,2110,2115,2110,2264
|
|
20230717,112500,4075462750,2115,2115,2115,2105,7013
|
|
20230717,112400,4060648095,2115,2115,2120,2115,3213
|
|
20230717,112300,4053838235,2120,2110,2120,2110,6726
|
|
20230717,112200,4039592635,2115,2115,2120,2110,11288
|
|
20230717,112100,4015688975,2115,2105,2115,2105,2449
|
|
20230717,112000,4010509380,2105,2115,2120,2105,12657
|
|
20230717,111900,3983855775,2120,2125,2125,2115,10263
|
|
20230717,111800,3962088565,2125,2115,2125,2115,36638
|
|
20230717,111700,3884476305,2115,2095,2115,2090,34782
|
|
20230717,111600,3811298870,2095,2100,2100,2095,5884
|
|
20230717,111500,3798971885,2095,2095,2100,2095,2436
|
|
20230717,111400,3793868445,2100,2100,2100,2100,2
|
|
20230717,111300,3793864245,2095,2095,2100,2095,576
|
|
20230717,111200,3792657520,2095,2100,2100,2090,2008
|
|
20230717,111100,3788451215,2100,2100,2100,2095,4328
|
|
20230717,111000,3779383780,2100,2100,2100,2095,4524
|
|
20230717,110900,3769900395,2100,2100,2100,2100,2076
|
|
20230717,110800,3765540795,2100,2100,2100,2100,2644
|
|
20230717,110700,3759988395,2100,2100,2105,2100,1662
|
|
20230717,110600,3756498150,2100,2100,2105,2100,766
|
|
20230717,110500,3754889545,2105,2100,2105,2100,252
|
|
20230717,110400,3754359090,2100,2105,2105,2100,2545
|
|
20230717,110300,3749014070,2105,2105,2105,2105,506
|
|
20230717,110200,3747948940,2105,2105,2105,2100,2065
|
|
20230717,110100,3743602425,2100,2105,2105,2100,14
|
|
20230717,110000,3743573020,2105,2100,2105,2100,714
|
|
20230717,105900,3742072210,2105,2100,2105,2100,1895
|
|
20230717,105800,3738092675,2100,2105,2105,2100,282
|
|
20230717,105700,3737500300,2105,2100,2105,2100,424
|
|
20230717,105600,3736609840,2100,2100,2105,2100,3396
|
|
20230717,105500,3729470015,2100,2100,2105,2095,3279
|
|
20230717,105400,3722585475,2100,2100,2105,2095,6866
|
|
20230717,105300,3708170710,2100,2095,2100,2095,552
|
|
20230717,105200,3707014260,2100,2095,2100,2095,3523
|
|
20230717,105100,3699628555,2100,2095,2100,2095,128
|
|
20230717,105000,3699360390,2095,2100,2100,2095,679
|
|
20230717,104900,3697935850,2100,2095,2100,2095,1520
|
|
20230717,104800,3694751280,2100,2095,2100,2095,6253
|
|
20230717,104700,3681651180,2095,2095,2100,2095,11020
|
|
20230717,104600,3658563230,2095,2090,2095,2090,2804
|
|
20230717,104500,3652692020,2095,2090,2095,2090,10914
|
|
20230717,104400,3629873050,2090,2090,2090,2090,330
|
|
20230717,104300,3629183350,2090,2090,2090,2085,703
|
|
20230717,104200,3627715080,2085,2085,2085,2085,12
|
|
20230717,104100,3627690060,2090,2090,2090,2080,1523
|
|
20230717,104000,3624515580,2090,2085,2090,2080,60199
|
|
20230717,103900,3499228915,2080,2080,2085,2080,2551
|
|
20230717,103800,3493922830,2085,2085,2085,2085,572
|
|
20230717,103700,3492730210,2085,2075,2085,2075,14642
|
|
20230717,103600,3462288565,2080,2075,2080,2075,1258
|
|
20230717,103500,3459678085,2075,2075,2080,2075,6999
|
|
20230717,103400,3445155075,2075,2075,2080,2070,14381
|
|
20230717,103300,3415343790,2075,2075,2080,2070,17905
|
|
20230717,103200,3378189020,2075,2075,2080,2075,3748
|
|
20230717,103100,3370410360,2075,2085,2085,2075,44813
|
|
20230717,103000,3277243710,2085,2090,2090,2080,26009
|
|
20230717,102900,3223031835,2090,2090,2095,2085,5632
|
|
20230717,102800,3211282115,2090,2085,2090,2085,5092
|
|
20230717,102700,3200657375,2090,2095,2095,2090,1499
|
|
20230717,102600,3197522080,2095,2095,2095,2085,514
|
|
20230717,102500,3196449700,2085,2090,2090,2085,1395
|
|
20230717,102400,3193538805,2085,2095,2095,2085,5041
|
|
20230717,102300,3183004605,2095,2095,2100,2095,4732
|
|
20230717,102200,3173091060,2095,2085,2095,2085,21495
|
|
20230717,102100,3128187335,2080,2085,2090,2080,28498
|
|
20230717,102000,3068785185,2085,2090,2090,2085,6215
|
|
20230717,101900,3055821805,2085,2085,2090,2085,5261
|
|
20230717,101800,3044852370,2090,2095,2095,2085,4091
|
|
20230717,101700,3036317190,2090,2095,2095,2085,20776
|
|
20230717,101600,2992897090,2085,2100,2100,2085,14522
|
|
20230717,101500,2962543270,2100,2095,2100,2095,2800
|
|
20230717,101400,2956671350,2095,2095,2095,2090,647
|
|
20230717,101300,2955317180,2095,2090,2095,2090,1246
|
|
20230717,101200,2952712175,2090,2095,2095,2090,2669
|
|
20230717,101100,2947133390,2095,2090,2095,2090,3077
|
|
20230717,101000,2940699085,2090,2095,2095,2090,547
|
|
20230717,100900,2939555145,2095,2095,2095,2090,15786
|
|
20230717,100800,2906521830,2095,2090,2095,2085,20381
|
|
20230717,100700,2863925565,2090,2085,2090,2085,1752
|
|
20230717,100600,2860272210,2090,2090,2090,2085,924
|
|
20230717,100500,2858345320,2090,2085,2090,2085,11615
|
|
20230717,100400,2834126440,2085,2085,2090,2080,19951
|
|
20230717,100300,2792568520,2085,2085,2090,2080,28482
|
|
20230717,100200,2733197190,2085,2090,2090,2085,3696
|
|
20230717,100100,2725475855,2090,2095,2095,2085,12707
|
|
20230717,100000,2698929845,2095,2090,2095,2085,8543
|
|
20230717,095900,2681074765,2090,2095,2095,2090,11060
|
|
20230717,095800,2657936735,2095,2095,2100,2095,12344
|
|
20230717,095700,2632061195,2095,2110,2110,2095,30620
|
|
20230717,095600,2567677045,2110,2110,2115,2110,21606
|
|
20230717,095500,2522084880,2115,2115,2115,2110,4781
|
|
20230717,095400,2511993795,2115,2110,2115,2110,2002
|
|
20230717,095300,2507759715,2110,2110,2110,2110,7404
|
|
20230717,095200,2492137275,2105,2105,2110,2100,2641
|
|
20230717,095100,2486581555,2110,2105,2110,2100,1336
|
|
20230717,095000,2483769275,2105,2110,2110,2105,5955
|
|
20230717,094900,2471233875,2105,2110,2110,2100,18564
|
|
20230717,094800,2432200010,2110,2120,2120,2110,8877
|
|
20230717,094700,2413420640,2120,2120,2120,2115,3758
|
|
20230717,094600,2405469850,2120,2120,2120,2115,653
|
|
20230717,094500,2404085565,2120,2120,2120,2115,1879
|
|
20230717,094400,2400109935,2115,2120,2125,2115,15124
|
|
20230717,094300,2368018020,2120,2120,2120,2115,1517
|
|
20230717,094200,2364802445,2115,2095,2115,2095,21082
|
|
20230717,094100,2320324425,2100,2105,2105,2095,1960
|
|
20230717,094000,2316213350,2105,2105,2105,2095,8101
|
|
20230717,093900,2299202150,2105,2105,2105,2100,7014
|
|
20230717,093800,2284470820,2105,2110,2110,2100,3829
|
|
20230717,093700,2276429325,2110,2110,2110,2100,9954
|
|
20230717,093600,2255486835,2110,2105,2110,2105,5736
|
|
20230717,093500,2243412385,2110,2105,2115,2105,7828
|
|
20230717,093400,2226925965,2110,2110,2115,2105,2268
|
|
20230717,093300,2222140995,2110,2115,2115,2110,19219
|
|
20230717,093200,2181586700,2115,2110,2120,2110,9136
|
|
20230717,093100,2162278365,2115,2115,2120,2110,6878
|
|
20230717,093000,2147737145,2115,2110,2115,2110,5684
|
|
20230717,092900,2135726250,2110,2115,2115,2110,428
|
|
20230717,092800,2134821775,2110,2110,2120,2105,8649
|
|
20230717,092700,2116590250,2105,2115,2120,2105,9062
|
|
20230717,092600,2097456580,2115,2125,2130,2115,15843
|
|
20230717,092500,2063897610,2120,2120,2125,2115,7959
|
|
20230717,092400,2047035185,2125,2130,2135,2115,10075
|
|
20230717,092300,2025615925,2115,2120,2125,2110,20085
|
|
20230717,092200,1983090590,2120,2105,2120,2100,25173
|
|
20230717,092100,1930075130,2110,2100,2110,2095,10653
|
|
20230717,092000,1907677630,2100,2105,2110,2075,60344
|
|
20230717,091900,1781447720,2105,2095,2110,2075,82616
|
|
20230717,091800,1608944160,2100,2120,2120,2095,62470
|
|
20230717,091700,1477458820,2120,2130,2130,2115,15105
|
|
20230717,091600,1445435805,2130,2145,2145,2120,25275
|
|
20230717,091500,1391579385,2145,2140,2145,2135,19348
|
|
20230717,091400,1350170630,2140,2140,2140,2135,43782
|
|
20230717,091300,1256519535,2140,2135,2140,2130,25367
|
|
20230717,091200,1202328105,2135,2130,2135,2120,13657
|
|
20230717,091100,1173222790,2130,2110,2130,2100,40893
|
|
20230717,091000,1086687820,2110,2105,2115,2100,43195
|
|
20230717,090900,995829165,2110,2115,2115,2100,11514
|
|
20230717,090800,971577780,2115,2115,2120,2110,11063
|
|
20230717,090700,948182010,2120,2135,2140,2120,40569
|
|
20230717,090600,861900515,2135,2135,2140,2120,39828
|
|
20230717,090500,776931885,2120,2140,2145,2120,67878
|
|
20230717,090400,631992495,2145,2105,2145,2105,48367
|
|
20230717,090300,528836195,2125,2090,2125,2090,47602
|
|
20230717,090200,428881850,2090,2105,2110,2090,25277
|
|
20230717,090100,375778705,2105,2110,2115,2095,52198
|
|
20230717,090000,266019780,2110,2120,2125,2110,91997
|