606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190300,9718442560,2205,2205,2205,2205,38807
|
|
20230720,190200,9718442560,2205,2205,2205,2205,0
|
|
20230720,190100,9718442560,2205,2205,2205,2205,0
|
|
20230720,190000,9718442560,2205,2205,2205,2205,0
|
|
20230720,185900,9718442560,2205,2205,2205,2205,0
|
|
20230720,185800,9718442560,2205,2205,2205,2205,0
|
|
20230720,185700,9718442560,2205,2205,2205,2205,0
|
|
20230720,185600,9718442560,2205,2205,2205,2205,0
|
|
20230720,185500,9718442560,2205,2205,2205,2205,0
|
|
20230720,185400,9718442560,2205,2205,2205,2205,0
|
|
20230720,185300,9718442560,2205,2205,2205,2205,0
|
|
20230720,185200,9718442560,2205,2205,2205,2205,0
|
|
20230720,185100,9718442560,2205,2205,2205,2205,0
|
|
20230720,185000,9718442560,2205,2205,2205,2205,0
|
|
20230720,184900,9718442560,2205,2205,2205,2205,0
|
|
20230720,184800,9718442560,2205,2205,2205,2205,0
|
|
20230720,184700,9718442560,2205,2205,2205,2205,0
|
|
20230720,184600,9718442560,2205,2205,2205,2205,0
|
|
20230720,184500,9718442560,2205,2205,2205,2205,0
|
|
20230720,184400,9718442560,2205,2205,2205,2205,0
|
|
20230720,184300,9718442560,2205,2205,2205,2205,0
|
|
20230720,184200,9718442560,2205,2205,2205,2205,0
|
|
20230720,184100,9718442560,2205,2205,2205,2205,0
|
|
20230720,184000,9718442560,2205,2205,2205,2205,0
|
|
20230720,183900,9718442560,2205,2205,2205,2205,0
|
|
20230720,183800,9718442560,2205,2205,2205,2205,0
|
|
20230720,183700,9718442560,2205,2205,2205,2205,0
|
|
20230720,183600,9718442560,2205,2205,2205,2205,0
|
|
20230720,183500,9718442560,2205,2205,2205,2205,0
|
|
20230720,183400,9718442560,2205,2205,2205,2205,0
|
|
20230720,183300,9718442560,2205,2205,2205,2205,38807
|
|
20230720,183200,9718442560,2205,2205,2205,2205,0
|
|
20230720,183100,9718442560,2205,2205,2205,2205,0
|
|
20230720,183000,9718442560,2205,2205,2205,2205,0
|
|
20230720,182900,9718442560,2205,2205,2205,2205,0
|
|
20230720,182800,9718442560,2205,2205,2205,2205,0
|
|
20230720,182700,9718442560,2205,2205,2205,2205,0
|
|
20230720,182600,9718442560,2205,2205,2205,2205,0
|
|
20230720,182500,9718442560,2205,2205,2205,2205,0
|
|
20230720,182400,9718442560,2205,2205,2205,2205,0
|
|
20230720,182300,9718442560,2205,2205,2205,2205,0
|
|
20230720,182200,9718442560,2205,2205,2205,2205,0
|
|
20230720,182100,9718442560,2205,2205,2205,2205,0
|
|
20230720,182000,9718442560,2205,2205,2205,2205,0
|
|
20230720,181900,9718442560,2205,2205,2205,2205,0
|
|
20230720,181800,9718442560,2205,2205,2205,2205,0
|
|
20230720,181700,9718442560,2205,2205,2205,2205,0
|
|
20230720,181600,9718442560,2205,2205,2205,2205,0
|
|
20230720,181500,9718442560,2205,2205,2205,2205,0
|
|
20230720,181400,9718442560,2205,2205,2205,2205,0
|
|
20230720,181300,9718442560,2205,2205,2205,2205,0
|
|
20230720,181200,9718442560,2205,2205,2205,2205,0
|
|
20230720,181100,9718442560,2205,2205,2205,2205,0
|
|
20230720,181000,9718442560,2205,2205,2205,2205,0
|
|
20230720,180900,9718442560,2205,2205,2205,2205,0
|
|
20230720,180800,9718442560,2205,2205,2205,2205,0
|
|
20230720,180700,9718442560,2205,2205,2205,2205,0
|
|
20230720,180600,9718442560,2205,2205,2205,2205,0
|
|
20230720,180500,9718442560,2205,2205,2205,2205,0
|
|
20230720,180400,9718442560,2205,2205,2205,2205,0
|
|
20230720,180300,9718442560,2205,2205,2205,2205,38807
|
|
20230720,180200,9718442560,2205,2205,2205,2205,0
|
|
20230720,180100,9718442560,2205,2205,2205,2205,0
|
|
20230720,180000,9718442560,2205,2205,2205,2205,0
|
|
20230720,175900,9718442560,2205,2205,2205,2205,0
|
|
20230720,175800,9718442560,2205,2205,2205,2205,0
|
|
20230720,175700,9718442560,2205,2205,2205,2205,0
|
|
20230720,175600,9718442560,2205,2205,2205,2205,0
|
|
20230720,175500,9718442560,2205,2205,2205,2205,0
|
|
20230720,175400,9718442560,2205,2205,2205,2205,0
|
|
20230720,175300,9718442560,2205,2205,2205,2205,0
|
|
20230720,175200,9718442560,2205,2205,2205,2205,0
|
|
20230720,175100,9718442560,2205,2205,2205,2205,0
|
|
20230720,175000,9718442560,2205,2205,2205,2205,0
|
|
20230720,174900,9718442560,2205,2205,2205,2205,0
|
|
20230720,174800,9718442560,2205,2205,2205,2205,0
|
|
20230720,174700,9718442560,2205,2205,2205,2205,0
|
|
20230720,174600,9718442560,2205,2205,2205,2205,0
|
|
20230720,174500,9718442560,2205,2205,2205,2205,0
|
|
20230720,174400,9718442560,2205,2205,2205,2205,0
|
|
20230720,174300,9718442560,2205,2205,2205,2205,0
|
|
20230720,174200,9718442560,2205,2205,2205,2205,0
|
|
20230720,174100,9718442560,2205,2205,2205,2205,0
|
|
20230720,174000,9718442560,2205,2205,2205,2205,0
|
|
20230720,173900,9718442560,2205,2205,2205,2205,0
|
|
20230720,173800,9718442560,2205,2205,2205,2205,0
|
|
20230720,173700,9718442560,2205,2205,2205,2205,0
|
|
20230720,173600,9718442560,2205,2205,2205,2205,0
|
|
20230720,173500,9718442560,2205,2205,2205,2205,0
|
|
20230720,173400,9718442560,2205,2205,2205,2205,0
|
|
20230720,173300,9718442560,2205,2205,2205,2205,38807
|
|
20230720,173200,9718442560,2205,2205,2205,2205,0
|
|
20230720,173100,9718442560,2205,2205,2205,2205,0
|
|
20230720,173000,9718442560,2205,2205,2205,2205,0
|
|
20230720,172900,9718442560,2205,2205,2205,2205,0
|
|
20230720,172800,9718442560,2205,2205,2205,2205,0
|
|
20230720,172700,9718442560,2205,2205,2205,2205,0
|
|
20230720,172600,9718442560,2205,2205,2205,2205,0
|
|
20230720,172500,9718442560,2205,2205,2205,2205,0
|
|
20230720,172400,9718442560,2205,2205,2205,2205,0
|
|
20230720,172300,9718442560,2205,2205,2205,2205,0
|
|
20230720,172200,9718442560,2205,2205,2205,2205,0
|
|
20230720,172100,9718442560,2205,2205,2205,2205,0
|
|
20230720,172000,9718442560,2205,2205,2205,2205,0
|
|
20230720,171900,9718442560,2205,2205,2205,2205,0
|
|
20230720,171800,9718442560,2205,2205,2205,2205,0
|
|
20230720,171700,9718442560,2205,2205,2205,2205,0
|
|
20230720,171600,9718442560,2205,2205,2205,2205,0
|
|
20230720,171500,9718442560,2205,2205,2205,2205,0
|
|
20230720,171400,9718442560,2205,2205,2205,2205,0
|
|
20230720,171300,9718442560,2205,2205,2205,2205,0
|
|
20230720,171200,9718442560,2205,2205,2205,2205,0
|
|
20230720,171100,9718442560,2205,2205,2205,2205,0
|
|
20230720,171000,9718442560,2205,2205,2205,2205,0
|
|
20230720,170900,9718442560,2205,2205,2205,2205,0
|
|
20230720,170800,9718442560,2205,2205,2205,2205,0
|
|
20230720,170700,9718442560,2205,2205,2205,2205,0
|
|
20230720,170600,9718442560,2205,2205,2205,2205,0
|
|
20230720,170500,9718442560,2205,2205,2205,2205,0
|
|
20230720,170400,9718442560,2205,2205,2205,2205,0
|
|
20230720,170300,9718442560,2205,2205,2205,2205,38807
|
|
20230720,170200,9718442560,2205,2205,2205,2205,0
|
|
20230720,170100,9718442560,2205,2205,2205,2205,0
|
|
20230720,170000,9718442560,2205,2205,2205,2205,0
|
|
20230720,165900,9718442560,2205,2205,2205,2205,0
|
|
20230720,165800,9718442560,2205,2205,2205,2205,0
|
|
20230720,165700,9718442560,2205,2205,2205,2205,0
|
|
20230720,165600,9718442560,2205,2205,2205,2205,0
|
|
20230720,165500,9718442560,2205,2205,2205,2205,0
|
|
20230720,165400,9718442560,2205,2205,2205,2205,0
|
|
20230720,165300,9718442560,2205,2205,2205,2205,0
|
|
20230720,165200,9718442560,2205,2205,2205,2205,0
|
|
20230720,165100,9718442560,2205,2205,2205,2205,0
|
|
20230720,165000,9718442560,2205,2205,2205,2205,0
|
|
20230720,164900,9718442560,2205,2205,2205,2205,0
|
|
20230720,164800,9718442560,2205,2205,2205,2205,0
|
|
20230720,164700,9718442560,2205,2205,2205,2205,0
|
|
20230720,164600,9718442560,2205,2205,2205,2205,0
|
|
20230720,164500,9718442560,2205,2205,2205,2205,0
|
|
20230720,164400,9718442560,2205,2205,2205,2205,0
|
|
20230720,164300,9718442560,2205,2205,2205,2205,0
|
|
20230720,164200,9718442560,2205,2205,2205,2205,0
|
|
20230720,164100,9718442560,2205,2205,2205,2205,0
|
|
20230720,164000,9718442560,2205,2205,2205,2205,0
|
|
20230720,163900,9718442560,2205,2205,2205,2205,0
|
|
20230720,163800,9718442560,2205,2205,2205,2205,0
|
|
20230720,163700,9718442560,2205,2205,2205,2205,0
|
|
20230720,163600,9718442560,2205,2205,2205,2205,0
|
|
20230720,163500,9718442560,2205,2205,2205,2205,0
|
|
20230720,163400,9718442560,2205,2205,2205,2205,0
|
|
20230720,163300,9718442560,2205,2205,2205,2205,38807
|
|
20230720,163200,9718442560,2205,2205,2205,2205,0
|
|
20230720,163100,9718442560,2205,2205,2205,2205,0
|
|
20230720,163000,9718442560,2205,2205,2205,2205,0
|
|
20230720,162900,9718442560,2205,2205,2205,2205,0
|
|
20230720,162800,9718442560,2205,2205,2205,2205,0
|
|
20230720,162700,9718442560,2205,2205,2205,2205,0
|
|
20230720,162600,9718442560,2205,2205,2205,2205,0
|
|
20230720,162500,9718442560,2205,2205,2205,2205,0
|
|
20230720,162400,9718442560,2205,2205,2205,2205,0
|
|
20230720,162300,9718442560,2205,2205,2205,2205,0
|
|
20230720,162200,9718442560,2205,2205,2205,2205,0
|
|
20230720,162100,9718442560,2205,2205,2205,2205,0
|
|
20230720,162000,9718442560,2205,2205,2205,2205,0
|
|
20230720,161900,9718442560,2205,2205,2205,2205,0
|
|
20230720,161800,9718442560,2205,2205,2205,2205,0
|
|
20230720,161700,9718442560,2205,2205,2205,2205,0
|
|
20230720,161600,9718442560,2205,2205,2205,2205,0
|
|
20230720,161500,9718442560,2205,2205,2205,2205,0
|
|
20230720,161400,9718442560,2205,2205,2205,2205,0
|
|
20230720,161300,9718442560,2205,2205,2205,2205,0
|
|
20230720,161200,9718442560,2205,2205,2205,2205,0
|
|
20230720,161100,9718442560,2205,2205,2205,2205,0
|
|
20230720,161000,9718442560,2205,2205,2205,2205,0
|
|
20230720,160900,9718442560,2205,2205,2205,2205,0
|
|
20230720,160800,9718442560,2205,2205,2205,2205,0
|
|
20230720,160700,9718442560,2205,2205,2205,2205,0
|
|
20230720,160600,9718442560,2205,2205,2205,2205,0
|
|
20230720,160500,9718442560,2205,2205,2205,2205,0
|
|
20230720,160400,9718442560,2205,2205,2205,2205,0
|
|
20230720,160300,9718442560,2205,2205,2205,2205,38807
|
|
20230720,160200,9718442560,2205,2205,2205,2205,0
|
|
20230720,160100,9718442560,2205,2205,2205,2205,0
|
|
20230720,160000,9718442560,2205,2205,2205,2205,0
|
|
20230720,155900,9718442560,2205,2205,2205,2205,0
|
|
20230720,155800,9718442560,2205,2205,2205,2205,0
|
|
20230720,155700,9718442560,2205,2205,2205,2205,0
|
|
20230720,155600,9718442560,2205,2205,2205,2205,0
|
|
20230720,155500,9718442560,2205,2205,2205,2205,0
|
|
20230720,155400,9718442560,2205,2205,2205,2205,0
|
|
20230720,155300,9718442560,2205,2205,2205,2205,0
|
|
20230720,155200,9718442560,2205,2205,2205,2205,0
|
|
20230720,155100,9718442560,2205,2205,2205,2205,0
|
|
20230720,155000,9718442560,2205,2205,2205,2205,0
|
|
20230720,154900,9718442560,2205,2205,2205,2205,0
|
|
20230720,154800,9718442560,2205,2205,2205,2205,0
|
|
20230720,154700,9718442560,2205,2205,2205,2205,0
|
|
20230720,154600,9718442560,2205,2205,2205,2205,0
|
|
20230720,154500,9718442560,2205,2205,2205,2205,0
|
|
20230720,154400,9718442560,2205,2205,2205,2205,0
|
|
20230720,154300,9718442560,2205,2205,2205,2205,0
|
|
20230720,154200,9718442560,2205,2205,2205,2205,0
|
|
20230720,154100,9718442560,2205,2205,2205,2205,0
|
|
20230720,154000,9718442560,2205,2205,2205,2205,0
|
|
20230720,153900,9718442560,2205,2205,2205,2205,0
|
|
20230720,153800,9718442560,2205,2205,2205,2205,0
|
|
20230720,153700,9718442560,2205,2205,2205,2205,0
|
|
20230720,153600,9718442560,2205,2205,2205,2205,0
|
|
20230720,153500,9718442560,2205,2205,2205,2205,0
|
|
20230720,153400,9718442560,2205,2205,2205,2205,0
|
|
20230720,153300,9718442560,2205,2205,2205,2205,38807
|
|
20230720,153200,9718442560,2205,2205,2205,2205,0
|
|
20230720,153100,9718442560,2205,2205,2205,2205,0
|
|
20230720,153000,9718442560,2205,2205,2205,2205,38807
|
|
20230720,152900,9632873125,2215,2215,2215,2215,0
|
|
20230720,152800,9632873125,2215,2215,2215,2215,0
|
|
20230720,152700,9632873125,2215,2215,2215,2215,0
|
|
20230720,152600,9632873125,2215,2215,2215,2215,0
|
|
20230720,152500,9632873125,2215,2215,2215,2215,0
|
|
20230720,152400,9632873125,2215,2215,2215,2215,0
|
|
20230720,152300,9632873125,2215,2215,2215,2215,0
|
|
20230720,152200,9632873125,2215,2215,2215,2215,0
|
|
20230720,152100,9632873125,2215,2215,2215,2215,0
|
|
20230720,152000,9632873125,2215,2215,2215,2215,0
|
|
20230720,151900,9632873125,2215,2215,2215,2210,19799
|
|
20230720,151800,9589028480,2210,2210,2215,2205,18540
|
|
20230720,151700,9548044185,2215,2210,2215,2210,4764
|
|
20230720,151600,9537507810,2215,2210,2215,2210,4878
|
|
20230720,151500,9526727285,2210,2220,2220,2210,15343
|
|
20230720,151400,9492816580,2220,2220,2220,2210,4577
|
|
20230720,151300,9482693410,2220,2210,2220,2210,14598
|
|
20230720,151200,9450354570,2210,2210,2215,2210,3544
|
|
20230720,151100,9442512015,2215,2210,2215,2210,529
|
|
20230720,151000,9441340910,2210,2220,2220,2210,15
|
|
20230720,150900,9441307700,2215,2215,2220,2210,2679
|
|
20230720,150800,9435379610,2210,2220,2220,2210,2794
|
|
20230720,150700,9429192885,2220,2215,2220,2210,17340
|
|
20230720,150600,9390787255,2210,2215,2215,2210,1108
|
|
20230720,150500,9388333705,2215,2210,2215,2210,5264
|
|
20230720,150400,9376699465,2215,2215,2215,2210,8217
|
|
20230720,150300,9358539755,2215,2215,2215,2210,197
|
|
20230720,150200,9358104140,2210,2205,2215,2205,40588
|
|
20230720,150100,9268432890,2205,2210,2210,2205,292
|
|
20230720,150000,9267788120,2205,2210,2210,2205,5893
|
|
20230720,145900,9254780040,2210,2210,2210,2205,356
|
|
20230720,145800,9253994780,2210,2205,2210,2205,1871
|
|
20230720,145700,9249869120,2205,2210,2210,2205,795
|
|
20230720,145600,9248115130,2210,2205,2210,2205,2177
|
|
20230720,145500,9243314840,2210,2210,2210,2205,227
|
|
20230720,145400,9242814170,2205,2205,2205,2205,200
|
|
20230720,145300,9242373170,2205,2205,2210,2205,1728
|
|
20230720,145200,9238562810,2210,2205,2210,2205,991
|
|
20230720,145100,9236374155,2205,2205,2210,2205,6176
|
|
20230720,145000,9222736695,2205,2205,2210,2205,6834
|
|
20230720,144900,9207667580,2205,2200,2205,2200,7911
|
|
20230720,144800,9190263290,2205,2205,2205,2200,4624
|
|
20230720,144700,9180068820,2205,2200,2205,2200,3051
|
|
20230720,144600,9173341515,2200,2205,2205,2200,3772
|
|
20230720,144500,9165042915,2205,2205,2205,2200,974
|
|
20230720,144400,9162895585,2200,2205,2205,2200,233
|
|
20230720,144300,9162381875,2205,2200,2205,2200,252
|
|
20230720,144200,9161827465,2200,2205,2205,2200,1181
|
|
20230720,144100,9159223760,2210,2210,2210,2205,1000
|
|
20230720,144000,9157014260,2210,2205,2210,2200,1856
|
|
20230720,143900,9152914750,2205,2205,2205,2205,3996
|
|
20230720,143800,9144103570,2205,2205,2210,2200,6781
|
|
20230720,143700,9129166835,2205,2205,2210,2200,1249
|
|
20230720,143600,9126414620,2205,2205,2210,2205,5393
|
|
20230720,143500,9114523050,2210,2210,2210,2210,2491
|
|
20230720,143400,9109017940,2210,2205,2210,2205,10651
|
|
20230720,143300,9085519230,2205,2205,2210,2205,10052
|
|
20230720,143200,9063354545,2210,2205,2210,2205,3104
|
|
20230720,143100,9056509705,2210,2205,2210,2205,3053
|
|
20230720,143000,9049777825,2210,2210,2210,2205,2589
|
|
20230720,142900,9044063690,2205,2210,2210,2205,13823
|
|
20230720,142800,9013515860,2210,2210,2210,2210,105
|
|
20230720,142700,9013283810,2210,2210,2210,2210,15
|
|
20230720,142600,9013250660,2210,2205,2210,2205,1068
|
|
20230720,142500,9010891735,2210,2210,2210,2205,919
|
|
20230720,142400,9008861120,2210,2210,2210,2210,50
|
|
20230720,142300,9008750620,2210,2210,2210,2205,59
|
|
20230720,142200,9008620490,2205,2200,2210,2200,1685
|
|
20230720,142100,9004904960,2205,2205,2205,2205,1748
|
|
20230720,142000,9001050620,2205,2200,2205,2200,388
|
|
20230720,141900,9000197015,2205,2200,2205,2200,40
|
|
20230720,141800,9000108915,2205,2205,2205,2200,21
|
|
20230720,141700,9000062670,2200,2200,2205,2200,3156
|
|
20230720,141600,8993118830,2205,2200,2205,2200,7969
|
|
20230720,141500,8975586775,2205,2205,2205,2200,4626
|
|
20230720,141400,8965408240,2205,2210,2210,2205,19401
|
|
20230720,141300,8922627855,2210,2210,2210,2205,1776
|
|
20230720,141200,8918705220,2210,2205,2210,2205,295
|
|
20230720,141100,8918054550,2205,2210,2210,2205,1192
|
|
20230720,141000,8915424635,2205,2210,2210,2205,3444
|
|
20230720,140900,8907830085,2210,2210,2210,2210,216
|
|
20230720,140800,8907352725,2210,2210,2210,2205,18
|
|
20230720,140700,8907312950,2210,2210,2210,2210,2292
|
|
20230720,140600,8902247630,2210,2210,2210,2210,4
|
|
20230720,140500,8902238790,2210,2210,2210,2210,52
|
|
20230720,140400,8902123870,2210,2210,2210,2205,362
|
|
20230720,140300,8901325350,2210,2205,2210,2205,516
|
|
20230720,140200,8900187560,2205,2205,2205,2200,63
|
|
20230720,140100,8900048745,2205,2210,2210,2205,534
|
|
20230720,140000,8898871000,2210,2205,2210,2205,926
|
|
20230720,135900,8896829160,2210,2210,2210,2200,1054
|
|
20230720,135800,8894506725,2205,2205,2205,2200,3408
|
|
20230720,135700,8886992100,2205,2205,2205,2205,25
|
|
20230720,135600,8886936975,2205,2205,2205,2205,328
|
|
20230720,135500,8886213735,2200,2205,2205,2200,2532
|
|
20230720,135400,8880632370,2205,2205,2205,2205,175
|
|
20230720,135300,8880246495,2205,2210,2210,2205,3702
|
|
20230720,135200,8872083580,2205,2205,2210,2205,740
|
|
20230720,135100,8870451875,2210,2205,2210,2205,2204
|
|
20230720,135000,8865592045,2205,2205,2205,2205,116
|
|
20230720,134900,8865336265,2205,2205,2210,2205,3371
|
|
20230720,134800,8857903200,2210,2205,2210,2200,6623
|
|
20230720,134700,8843310060,2210,2205,2210,2205,112
|
|
20230720,134600,8843062590,2210,2210,2210,2205,4509
|
|
20230720,134500,8833115295,2210,2205,2210,2205,9316
|
|
20230720,134400,8812573485,2205,2195,2205,2195,22533
|
|
20230720,134300,8763089385,2195,2195,2195,2190,2917
|
|
20230720,134200,8756700845,2195,2195,2195,2190,185
|
|
20230720,134100,8756295270,2195,2195,2195,2190,6991
|
|
20230720,134000,8740982350,2195,2195,2195,2190,3178
|
|
20230720,133900,8734011760,2195,2195,2195,2190,1058
|
|
20230720,133800,8731689740,2195,2190,2195,2190,9310
|
|
20230720,133700,8711300690,2190,2195,2195,2190,3176
|
|
20230720,133600,8704334870,2195,2195,2195,2190,997
|
|
20230720,133500,8702150385,2195,2195,2195,2190,872
|
|
20230720,133400,8700239445,2195,2190,2195,2190,1260
|
|
20230720,133300,8697479920,2195,2190,2195,2190,7862
|
|
20230720,133200,8680252350,2190,2195,2195,2190,7958
|
|
20230720,133100,8662814875,2190,2190,2195,2190,5389
|
|
20230720,133000,8651007545,2195,2190,2195,2190,2861
|
|
20230720,132900,8644738775,2195,2195,2200,2195,13214
|
|
20230720,132800,8615733780,2195,2195,2195,2195,29898
|
|
20230720,132700,8550107670,2195,2200,2200,2195,6227
|
|
20230720,132600,8536439120,2200,2195,2200,2195,337
|
|
20230720,132500,8535699305,2200,2200,2200,2195,382
|
|
20230720,132400,8534860490,2195,2195,2200,2195,1252
|
|
20230720,132300,8532112345,2200,2200,2200,2195,1558
|
|
20230720,132200,8528691245,2200,2205,2205,2195,41237
|
|
20230720,132100,8437970185,2200,2200,2205,2200,800
|
|
20230720,132000,8436210025,2205,2200,2205,2200,4478
|
|
20230720,131900,8426358065,2200,2205,2205,2200,204
|
|
20230720,131800,8425909260,2205,2205,2205,2200,9293
|
|
20230720,131700,8405418200,2210,2205,2210,2205,1265
|
|
20230720,131600,8402622555,2210,2210,2210,2205,2269
|
|
20230720,131500,8397610345,2205,2205,2205,2205,11991
|
|
20230720,131400,8371170190,2205,2205,2205,2200,3904
|
|
20230720,131300,8362578975,2205,2205,2205,2205,2317
|
|
20230720,131200,8357469990,2205,2205,2205,2205,7026
|
|
20230720,131100,8341977660,2205,2210,2210,2205,4080
|
|
20230720,131000,8332980980,2210,2210,2210,2205,5031
|
|
20230720,130900,8321887190,2210,2205,2210,2205,5301
|
|
20230720,130800,8310193475,2205,2210,2210,2205,490
|
|
20230720,130700,8309112330,2205,2205,2205,2205,234
|
|
20230720,130600,8308596360,2205,2210,2210,2205,3093
|
|
20230720,130500,8301776190,2210,2200,2210,2200,6414
|
|
20230720,130400,8287652455,2200,2205,2205,2200,4766
|
|
20230720,130300,8277144290,2210,2205,2210,2205,13532
|
|
20230720,130200,8247275255,2210,2210,2210,2205,7726
|
|
20230720,130100,8230234365,2210,2210,2210,2205,4529
|
|
20230720,130000,8220247820,2210,2210,2210,2210,589
|
|
20230720,125900,8218946130,2210,2210,2210,2205,177
|
|
20230720,125800,8218555465,2205,2205,2210,2205,1785
|
|
20230720,125700,8214619530,2205,2210,2210,2205,5626
|
|
20230720,125600,8202210785,2205,2205,2205,2205,101
|
|
20230720,125500,8201988080,2205,2205,2205,2205,0
|
|
20230720,125400,8201988080,2205,2205,2205,2205,1206
|
|
20230720,125300,8199328850,2205,2210,2210,2205,288
|
|
20230720,125200,8198692805,2210,2210,2210,2210,645
|
|
20230720,125100,8197267355,2205,2210,2210,2205,498
|
|
20230720,125000,8196166800,2210,2210,2210,2210,110
|
|
20230720,124900,8195923700,2210,2205,2210,2205,744
|
|
20230720,124800,8194282060,2210,2210,2210,2210,1978
|
|
20230720,124700,8189910680,2210,2210,2215,2210,2742
|
|
20230720,124600,8183850355,2210,2215,2215,2210,2365
|
|
20230720,124500,8178623700,2210,2215,2215,2210,388
|
|
20230720,124400,8177764965,2215,2215,2215,2210,509
|
|
20230720,124300,8176637555,2210,2210,2210,2210,267
|
|
20230720,124200,8176047485,2215,2210,2215,2210,5170
|
|
20230720,124100,8164599925,2210,2205,2210,2205,12822
|
|
20230720,124000,8136263810,2210,2210,2210,2210,278
|
|
20230720,123900,8135649430,2210,2210,2210,2205,236
|
|
20230720,123800,8135128875,2210,2205,2210,2205,948
|
|
20230720,123700,8133038375,2205,2210,2210,2205,531
|
|
20230720,123600,8131865985,2210,2205,2210,2205,1350
|
|
20230720,123500,8128888210,2210,2210,2210,2205,1112
|
|
20230720,123400,8126430700,2215,2210,2215,2210,1004
|
|
20230720,123300,8124211855,2210,2215,2215,2210,105
|
|
20230720,123200,8123979700,2205,2215,2215,2205,101
|
|
20230720,123100,8123756985,2205,2205,2215,2205,14084
|
|
20230720,123000,8092696740,2205,2215,2215,2205,4466
|
|
20230720,122900,8082819185,2215,2210,2215,2210,14465
|
|
20230720,122800,8050851525,2215,2210,2215,2210,2051
|
|
20230720,122700,8046318560,2215,2215,2215,2210,14419
|
|
20230720,122600,8014380965,2215,2215,2220,2215,2042
|
|
20230720,122500,8009856920,2220,2215,2220,2215,710
|
|
20230720,122400,8008284215,2220,2215,2220,2215,507
|
|
20230720,122300,8007161175,2220,2220,2220,2220,236
|
|
20230720,122200,8006637255,2220,2220,2220,2220,148
|
|
20230720,122100,8006308695,2220,2220,2220,2215,49
|
|
20230720,122000,8006200045,2215,2220,2220,2215,4947
|
|
20230720,121900,7995242105,2220,2215,2220,2215,3234
|
|
20230720,121800,7988077790,2220,2215,2220,2215,2118
|
|
20230720,121700,7983386410,2215,2210,2215,2210,2640
|
|
20230720,121600,7977542155,2215,2215,2215,2210,7933
|
|
20230720,121500,7959987280,2215,2215,2215,2215,991
|
|
20230720,121400,7957792215,2215,2220,2220,2215,2640
|
|
20230720,121300,7951936000,2215,2220,2220,2215,18620
|
|
20230720,121200,7910681280,2220,2220,2220,2220,783
|
|
20230720,121100,7908943020,2215,2220,2220,2215,3719
|
|
20230720,121000,7900692800,2225,2220,2225,2220,8015
|
|
20230720,120900,7882899495,2220,2225,2225,2220,3402
|
|
20230720,120800,7875347050,2220,2220,2225,2215,2504
|
|
20230720,120700,7869793165,2215,2220,2220,2215,8276
|
|
20230720,120600,7851421945,2220,2215,2220,2215,8415
|
|
20230720,120500,7832743895,2215,2215,2220,2215,1650
|
|
20230720,120400,7829081450,2220,2220,2220,2215,4311
|
|
20230720,120300,7819528755,2220,2215,2220,2215,12254
|
|
20230720,120200,7792325725,2220,2220,2220,2220,7703
|
|
20230720,120100,7775225065,2220,2220,2220,2215,1627
|
|
20230720,120000,7771613475,2220,2220,2220,2220,1642
|
|
20230720,115900,7767968235,2220,2220,2220,2215,2493
|
|
20230720,115800,7762433885,2220,2220,2220,2220,763
|
|
20230720,115700,7760740025,2220,2215,2220,2215,5379
|
|
20230720,115600,7748825530,2215,2215,2215,2210,1473
|
|
20230720,115500,7745569195,2215,2215,2215,2215,1874
|
|
20230720,115400,7741418285,2220,2215,2220,2215,4393
|
|
20230720,115300,7731687735,2215,2210,2215,2210,833
|
|
20230720,115200,7729845815,2215,2220,2220,2210,1216
|
|
20230720,115100,7727153145,2210,2215,2220,2210,3383
|
|
20230720,115000,7719658675,2220,2215,2220,2215,2386
|
|
20230720,114900,7714373680,2220,2220,2220,2220,7514
|
|
20230720,114800,7697692600,2220,2220,2220,2220,1542
|
|
20230720,114700,7694269360,2220,2215,2220,2215,2546
|
|
20230720,114600,7688629715,2215,2215,2215,2210,3041
|
|
20230720,114500,7681903350,2215,2210,2220,2210,9047
|
|
20230720,114400,7661871655,2210,2210,2210,2205,9689
|
|
20230720,114300,7640469025,2210,2210,2210,2205,1361
|
|
20230720,114200,7637461410,2210,2205,2210,2205,1136
|
|
20230720,114100,7634952910,2210,2215,2215,2205,5422
|
|
20230720,114000,7622965020,2215,2210,2215,2210,3
|
|
20230720,113900,7622958380,2210,2210,2210,2205,4326
|
|
20230720,113800,7613413835,2210,2205,2210,2205,52
|
|
20230720,113700,7613298920,2210,2210,2210,2205,17287
|
|
20230720,113600,7575133180,2215,2215,2215,2210,4192
|
|
20230720,113500,7565855840,2210,2215,2215,2210,535
|
|
20230720,113400,7564673465,2215,2210,2215,2210,633
|
|
20230720,113300,7563274480,2210,2215,2215,2210,8685
|
|
20230720,113200,7544062205,2215,2215,2215,2215,502
|
|
20230720,113100,7542950275,2215,2210,2215,2210,52
|
|
20230720,113000,7542835145,2210,2215,2220,2210,6378
|
|
20230720,112900,7528718845,2215,2220,2220,2210,682
|
|
20230720,112800,7527205110,2220,2210,2220,2210,30987
|
|
20230720,112700,7458605975,2205,2210,2210,2205,1629
|
|
20230720,112600,7455005985,2210,2210,2210,2210,1785
|
|
20230720,112500,7451061135,2210,2210,2210,2205,4538
|
|
20230720,112400,7441032905,2210,2210,2210,2205,5181
|
|
20230720,112300,7429583045,2210,2210,2210,2210,628
|
|
20230720,112200,7428195165,2205,2210,2210,2205,1132
|
|
20230720,112100,7425696835,2205,2210,2210,2205,682
|
|
20230720,112000,7424192005,2210,2205,2210,2205,1748
|
|
20230720,111900,7420336365,2200,2210,2210,2200,3013
|
|
20230720,111800,7413697695,2205,2205,2210,2205,4052
|
|
20230720,111700,7404761055,2205,2205,2205,2200,1157
|
|
20230720,111600,7402210990,2205,2205,2205,2200,547
|
|
20230720,111500,7401004860,2205,2205,2205,2205,3739
|
|
20230720,111400,7392760365,2215,2215,2215,2205,13679
|
|
20230720,111300,7362529725,2215,2215,2215,2215,136
|
|
20230720,111200,7362228485,2215,2215,2215,2215,2574
|
|
20230720,111100,7356527075,2210,2210,2215,2210,374
|
|
20230720,111000,7355700530,2215,2210,2215,2210,100
|
|
20230720,110900,7355479280,2215,2210,2215,2210,11297
|
|
20230720,110800,7330466650,2210,2210,2215,2210,2618
|
|
20230720,110700,7324675850,2210,2205,2210,2205,13833
|
|
20230720,110600,7294105865,2205,2205,2205,2205,15
|
|
20230720,110500,7294072790,2210,2205,2210,2205,3275
|
|
20230720,110400,7286847660,2210,2205,2210,2205,1681
|
|
20230720,110300,7283133150,2210,2205,2210,2205,263
|
|
20230720,110200,7282552625,2210,2200,2210,2200,11663
|
|
20230720,110100,7256835530,2200,2205,2205,2200,3541
|
|
20230720,110000,7249037695,2205,2205,2205,2200,824
|
|
20230720,105900,7247224840,2205,2205,2205,2200,3515
|
|
20230720,105800,7239485910,2205,2200,2205,2200,965
|
|
20230720,105700,7237360920,2200,2200,2200,2195,3285
|
|
20230720,105600,7230138835,2195,2200,2205,2195,19939
|
|
20230720,105500,7186285650,2200,2200,2200,2200,4003
|
|
20230720,105400,7177479050,2205,2205,2205,2200,2842
|
|
20230720,105300,7171226595,2205,2205,2205,2205,8410
|
|
20230720,105200,7152682545,2205,2205,2205,2200,3985
|
|
20230720,105100,7143908705,2205,2205,2205,2205,1871
|
|
20230720,105000,7139783150,2205,2200,2205,2195,5971
|
|
20230720,104900,7126671040,2200,2195,2200,2195,11102
|
|
20230720,104800,7102288435,2200,2200,2200,2195,2061
|
|
20230720,104700,7097754915,2200,2200,2200,2195,1209
|
|
20230720,104600,7095100210,2200,2200,2200,2195,4204
|
|
20230720,104500,7085851920,2200,2205,2205,2200,340
|
|
20230720,104400,7085103220,2200,2200,2200,2200,2245
|
|
20230720,104300,7080164220,2195,2195,2200,2195,6452
|
|
20230720,104200,7065992025,2195,2195,2200,2195,14936
|
|
20230720,104100,7033199430,2200,2200,2200,2195,8837
|
|
20230720,104000,7013799470,2200,2200,2200,2200,6001
|
|
20230720,103900,7000597270,2205,2200,2205,2200,3092
|
|
20230720,103800,6993793465,2205,2205,2205,2205,678
|
|
20230720,103700,6992298475,2205,2200,2205,2195,12632
|
|
20230720,103600,6964503745,2200,2205,2205,2200,9006
|
|
20230720,103500,6944683410,2200,2200,2200,2200,1747
|
|
20230720,103400,6940840010,2200,2200,2200,2195,6728
|
|
20230720,103300,6926049445,2200,2200,2205,2195,7359
|
|
20230720,103200,6909859680,2200,2200,2205,2200,1906
|
|
20230720,103100,6905666475,2200,2200,2200,2195,9271
|
|
20230720,103000,6885286190,2200,2200,2200,2200,13197
|
|
20230720,102900,6856252790,2200,2205,2205,2200,9480
|
|
20230720,102800,6835387915,2205,2205,2205,2200,6453
|
|
20230720,102700,6821174730,2205,2205,2205,2200,9259
|
|
20230720,102600,6800775040,2205,2210,2210,2205,4995
|
|
20230720,102500,6789760235,2205,2210,2210,2205,6745
|
|
20230720,102400,6774887480,2210,2210,2210,2205,2723
|
|
20230720,102300,6768882760,2205,2205,2210,2205,3656
|
|
20230720,102200,6760817200,2210,2215,2215,2210,6051
|
|
20230720,102100,6747444400,2215,2210,2215,2210,4811
|
|
20230720,102000,6736811825,2210,2215,2215,2210,3089
|
|
20230720,101900,6729985105,2215,2215,2215,2210,6784
|
|
20230720,101800,6714960770,2215,2210,2215,2210,571
|
|
20230720,101700,6713698660,2210,2215,2220,2210,3973
|
|
20230720,101600,6704900930,2220,2215,2220,2215,10295
|
|
20230720,101500,6682097330,2220,2220,2220,2215,4926
|
|
20230720,101400,6671162140,2220,2220,2220,2215,4319
|
|
20230720,101300,6661574145,2220,2220,2220,2215,2267
|
|
20230720,101200,6656543710,2220,2215,2220,2215,6225
|
|
20230720,101100,6642727710,2220,2220,2220,2215,1382
|
|
20230720,101000,6639663530,2220,2215,2220,2210,16282
|
|
20230720,100900,6603605860,2215,2215,2215,2210,392
|
|
20230720,100800,6602738325,2215,2210,2215,2210,4430
|
|
20230720,100700,6592947890,2215,2215,2215,2210,2584
|
|
20230720,100600,6587231835,2215,2205,2215,2205,5577
|
|
20230720,100500,6574914035,2210,2210,2210,2205,3885
|
|
20230720,100400,6566340870,2210,2215,2215,2210,14563
|
|
20230720,100300,6534153800,2210,2215,2215,2210,4527
|
|
20230720,100200,6524128070,2215,2215,2215,2215,2699
|
|
20230720,100100,6518149785,2215,2210,2215,2210,2078
|
|
20230720,100000,6513557045,2205,2205,2210,2205,9158
|
|
20230720,095900,6493339325,2210,2205,2210,2205,8515
|
|
20230720,095800,6474559245,2205,2210,2215,2205,18300
|
|
20230720,095700,6434133245,2210,2210,2215,2210,23300
|
|
20230720,095600,6382589560,2215,2215,2215,2215,2188
|
|
20230720,095500,6377743140,2215,2215,2215,2210,6217
|
|
20230720,095400,6363975540,2215,2210,2215,2210,6875
|
|
20230720,095300,6348758070,2210,2215,2215,2210,14994
|
|
20230720,095200,6315567425,2215,2215,2215,2210,5802
|
|
20230720,095100,6302723895,2215,2215,2215,2210,2563
|
|
20230720,095000,6297055665,2210,2210,2210,2210,1999
|
|
20230720,094900,6292637875,2210,2215,2215,2210,5542
|
|
20230720,094800,6280386405,2215,2215,2215,2210,6779
|
|
20230720,094700,6265382105,2210,2210,2220,2210,7389
|
|
20230720,094600,6249013600,2215,2210,2215,2205,29030
|
|
20230720,094500,6184881130,2210,2215,2215,2210,23695
|
|
20230720,094400,6132396730,2215,2220,2220,2215,4535
|
|
20230720,094300,6122346655,2220,2220,2220,2215,11254
|
|
20230720,094200,6097394625,2220,2220,2220,2215,6640
|
|
20230720,094100,6082659995,2220,2220,2220,2215,13716
|
|
20230720,094000,6052276960,2220,2220,2225,2220,14787
|
|
20230720,093900,6019449440,2220,2220,2225,2220,8359
|
|
20230720,093800,6000889960,2225,2225,2225,2220,10714
|
|
20230720,093700,5977101870,2225,2225,2225,2220,2326
|
|
20230720,093600,5971927735,2225,2225,2225,2220,4103
|
|
20230720,093500,5962811405,2220,2220,2225,2215,3993
|
|
20230720,093400,5953946905,2220,2220,2225,2215,14237
|
|
20230720,093300,5922357170,2225,2225,2230,2220,15506
|
|
20230720,093200,5887873320,2230,2235,2235,2230,5670
|
|
20230720,093100,5875222550,2235,2235,2235,2230,15939
|
|
20230720,093000,5839627475,2235,2225,2235,2220,36454
|
|
20230720,092900,5758362480,2225,2220,2230,2215,31364
|
|
20230720,092800,5688701115,2225,2225,2230,2220,20490
|
|
20230720,092700,5643132740,2220,2210,2225,2210,26920
|
|
20230720,092600,5583351840,2220,2215,2220,2210,7784
|
|
20230720,092500,5566110280,2210,2215,2215,2210,14921
|
|
20230720,092400,5533122455,2210,2220,2220,2210,7243
|
|
20230720,092300,5517080450,2220,2215,2220,2210,11166
|
|
20230720,092200,5492350920,2215,2220,2220,2215,8338
|
|
20230720,092100,5473854605,2220,2210,2220,2210,11557
|
|
20230720,092000,5448251365,2210,2215,2215,2205,83645
|
|
20230720,091900,5263407840,2215,2230,2230,2215,45536
|
|
20230720,091800,5162223460,2230,2225,2230,2220,23797
|
|
20230720,091700,5109248000,2230,2230,2230,2220,16207
|
|
20230720,091600,5073205155,2230,2220,2235,2215,103416
|
|
20230720,091500,4843173580,2220,2225,2230,2220,22587
|
|
20230720,091400,4792953360,2230,2235,2235,2220,57776
|
|
20230720,091300,4664239730,2230,2240,2245,2230,55791
|
|
20230720,091200,4539424705,2245,2245,2250,2240,31140
|
|
20230720,091100,4469542845,2245,2240,2250,2235,60990
|
|
20230720,091000,4332749815,2240,2250,2250,2235,106441
|
|
20230720,090900,4094139995,2245,2245,2260,2245,40187
|
|
20230720,090800,4003706095,2245,2265,2270,2240,146106
|
|
20230720,090700,3675000855,2270,2270,2275,2265,96074
|
|
20230720,090600,3456925340,2275,2260,2280,2255,180684
|
|
20230720,090500,3046622980,2260,2265,2270,2255,140556
|
|
20230720,090400,2728769545,2270,2270,2280,2265,186859
|
|
20230720,090300,2303563815,2275,2265,2275,2245,199381
|
|
20230720,090200,1852607190,2265,2275,2280,2255,226513
|
|
20230720,090100,1338396465,2275,2265,2280,2260,215796
|
|
20230720,090000,848083575,2265,2265,2290,2260,373317
|