628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,192500,2527904250,4645,4645,4645,4645,12041
|
|
20230720,192400,2527904250,4645,4645,4645,4645,0
|
|
20230720,192300,2527904250,4645,4645,4645,4645,0
|
|
20230720,192200,2527904250,4645,4645,4645,4645,0
|
|
20230720,192100,2527904250,4645,4645,4645,4645,0
|
|
20230720,192000,2527904250,4645,4645,4645,4645,0
|
|
20230720,191900,2527904250,4645,4645,4645,4645,0
|
|
20230720,191800,2527904250,4645,4645,4645,4645,0
|
|
20230720,191700,2527904250,4645,4645,4645,4645,0
|
|
20230720,191600,2527904250,4645,4645,4645,4645,0
|
|
20230720,191500,2527904250,4645,4645,4645,4645,0
|
|
20230720,191400,2527904250,4645,4645,4645,4645,0
|
|
20230720,191300,2527904250,4645,4645,4645,4645,0
|
|
20230720,191200,2527904250,4645,4645,4645,4645,0
|
|
20230720,191100,2527904250,4645,4645,4645,4645,0
|
|
20230720,191000,2527904250,4645,4645,4645,4645,0
|
|
20230720,190900,2527904250,4645,4645,4645,4645,0
|
|
20230720,190800,2527904250,4645,4645,4645,4645,0
|
|
20230720,190700,2527904250,4645,4645,4645,4645,0
|
|
20230720,190600,2527904250,4645,4645,4645,4645,0
|
|
20230720,190500,2527904250,4645,4645,4645,4645,0
|
|
20230720,190400,2527904250,4645,4645,4645,4645,0
|
|
20230720,190300,2527904250,4645,4645,4645,4645,0
|
|
20230720,190200,2527904250,4645,4645,4645,4645,0
|
|
20230720,190100,2527904250,4645,4645,4645,4645,0
|
|
20230720,190000,2527904250,4645,4645,4645,4645,0
|
|
20230720,185900,2527904250,4645,4645,4645,4645,0
|
|
20230720,185800,2527904250,4645,4645,4645,4645,0
|
|
20230720,185700,2527904250,4645,4645,4645,4645,0
|
|
20230720,185600,2527904250,4645,4645,4645,4645,0
|
|
20230720,185500,2527904250,4645,4645,4645,4645,12041
|
|
20230720,185400,2527904250,4645,4645,4645,4645,0
|
|
20230720,185300,2527904250,4645,4645,4645,4645,0
|
|
20230720,185200,2527904250,4645,4645,4645,4645,0
|
|
20230720,185100,2527904250,4645,4645,4645,4645,0
|
|
20230720,185000,2527904250,4645,4645,4645,4645,0
|
|
20230720,184900,2527904250,4645,4645,4645,4645,0
|
|
20230720,184800,2527904250,4645,4645,4645,4645,0
|
|
20230720,184700,2527904250,4645,4645,4645,4645,0
|
|
20230720,184600,2527904250,4645,4645,4645,4645,0
|
|
20230720,184500,2527904250,4645,4645,4645,4645,0
|
|
20230720,184400,2527904250,4645,4645,4645,4645,0
|
|
20230720,184300,2527904250,4645,4645,4645,4645,0
|
|
20230720,184200,2527904250,4645,4645,4645,4645,0
|
|
20230720,184100,2527904250,4645,4645,4645,4645,0
|
|
20230720,184000,2527904250,4645,4645,4645,4645,0
|
|
20230720,183900,2527904250,4645,4645,4645,4645,0
|
|
20230720,183800,2527904250,4645,4645,4645,4645,0
|
|
20230720,183700,2527904250,4645,4645,4645,4645,0
|
|
20230720,183600,2527904250,4645,4645,4645,4645,0
|
|
20230720,183500,2527904250,4645,4645,4645,4645,0
|
|
20230720,183400,2527904250,4645,4645,4645,4645,0
|
|
20230720,183300,2527904250,4645,4645,4645,4645,0
|
|
20230720,183200,2527904250,4645,4645,4645,4645,0
|
|
20230720,183100,2527904250,4645,4645,4645,4645,0
|
|
20230720,183000,2527904250,4645,4645,4645,4645,0
|
|
20230720,182900,2527904250,4645,4645,4645,4645,0
|
|
20230720,182800,2527904250,4645,4645,4645,4645,0
|
|
20230720,182700,2527904250,4645,4645,4645,4645,0
|
|
20230720,182600,2527904250,4645,4645,4645,4645,0
|
|
20230720,182500,2527904250,4645,4645,4645,4645,12041
|
|
20230720,182400,2527904250,4645,4645,4645,4645,0
|
|
20230720,182300,2527904250,4645,4645,4645,4645,0
|
|
20230720,182200,2527904250,4645,4645,4645,4645,0
|
|
20230720,182100,2527904250,4645,4645,4645,4645,0
|
|
20230720,182000,2527904250,4645,4645,4645,4645,0
|
|
20230720,181900,2527904250,4645,4645,4645,4645,0
|
|
20230720,181800,2527904250,4645,4645,4645,4645,0
|
|
20230720,181700,2527904250,4645,4645,4645,4645,0
|
|
20230720,181600,2527904250,4645,4645,4645,4645,0
|
|
20230720,181500,2527904250,4645,4645,4645,4645,0
|
|
20230720,181400,2527904250,4645,4645,4645,4645,0
|
|
20230720,181300,2527904250,4645,4645,4645,4645,0
|
|
20230720,181200,2527904250,4645,4645,4645,4645,0
|
|
20230720,181100,2527904250,4645,4645,4645,4645,0
|
|
20230720,181000,2527904250,4645,4645,4645,4645,0
|
|
20230720,180900,2527904250,4645,4645,4645,4645,0
|
|
20230720,180800,2527904250,4645,4645,4645,4645,0
|
|
20230720,180700,2527904250,4645,4645,4645,4645,0
|
|
20230720,180600,2527904250,4645,4645,4645,4645,0
|
|
20230720,180500,2527904250,4645,4645,4645,4645,0
|
|
20230720,180400,2527904250,4645,4645,4645,4645,0
|
|
20230720,180300,2527904250,4645,4645,4645,4645,0
|
|
20230720,180200,2527904250,4645,4645,4645,4645,0
|
|
20230720,180100,2527904250,4645,4645,4645,4645,0
|
|
20230720,180000,2527904250,4645,4645,4645,4645,0
|
|
20230720,175900,2527904250,4645,4645,4645,4645,0
|
|
20230720,175800,2527904250,4645,4645,4645,4645,0
|
|
20230720,175700,2527904250,4645,4645,4645,4645,0
|
|
20230720,175600,2527904250,4645,4645,4645,4645,0
|
|
20230720,175500,2527904250,4645,4645,4645,4645,12041
|
|
20230720,175400,2527904250,4645,4645,4645,4645,0
|
|
20230720,175300,2527904250,4645,4645,4645,4645,0
|
|
20230720,175200,2527904250,4645,4645,4645,4645,0
|
|
20230720,175100,2527904250,4645,4645,4645,4645,0
|
|
20230720,175000,2527904250,4645,4645,4645,4645,0
|
|
20230720,174900,2527904250,4645,4645,4645,4645,0
|
|
20230720,174800,2527904250,4645,4645,4645,4645,0
|
|
20230720,174700,2527904250,4645,4645,4645,4645,0
|
|
20230720,174600,2527904250,4645,4645,4645,4645,0
|
|
20230720,174500,2527904250,4645,4645,4645,4645,0
|
|
20230720,174400,2527904250,4645,4645,4645,4645,0
|
|
20230720,174300,2527904250,4645,4645,4645,4645,0
|
|
20230720,174200,2527904250,4645,4645,4645,4645,0
|
|
20230720,174100,2527904250,4645,4645,4645,4645,0
|
|
20230720,174000,2527904250,4645,4645,4645,4645,0
|
|
20230720,173900,2527904250,4645,4645,4645,4645,0
|
|
20230720,173800,2527904250,4645,4645,4645,4645,0
|
|
20230720,173700,2527904250,4645,4645,4645,4645,0
|
|
20230720,173600,2527904250,4645,4645,4645,4645,0
|
|
20230720,173500,2527904250,4645,4645,4645,4645,0
|
|
20230720,173400,2527904250,4645,4645,4645,4645,0
|
|
20230720,173300,2527904250,4645,4645,4645,4645,0
|
|
20230720,173200,2527904250,4645,4645,4645,4645,0
|
|
20230720,173100,2527904250,4645,4645,4645,4645,0
|
|
20230720,173000,2527904250,4645,4645,4645,4645,0
|
|
20230720,172900,2527904250,4645,4645,4645,4645,0
|
|
20230720,172800,2527904250,4645,4645,4645,4645,0
|
|
20230720,172700,2527904250,4645,4645,4645,4645,0
|
|
20230720,172600,2527904250,4645,4645,4645,4645,0
|
|
20230720,172500,2527904250,4645,4645,4645,4645,12041
|
|
20230720,172400,2527904250,4645,4645,4645,4645,0
|
|
20230720,172300,2527904250,4645,4645,4645,4645,0
|
|
20230720,172200,2527904250,4645,4645,4645,4645,0
|
|
20230720,172100,2527904250,4645,4645,4645,4645,0
|
|
20230720,172000,2527904250,4645,4645,4645,4645,0
|
|
20230720,171900,2527904250,4645,4645,4645,4645,0
|
|
20230720,171800,2527904250,4645,4645,4645,4645,0
|
|
20230720,171700,2527904250,4645,4645,4645,4645,0
|
|
20230720,171600,2527904250,4645,4645,4645,4645,0
|
|
20230720,171500,2527904250,4645,4645,4645,4645,0
|
|
20230720,171400,2527904250,4645,4645,4645,4645,0
|
|
20230720,171300,2527904250,4645,4645,4645,4645,0
|
|
20230720,171200,2527904250,4645,4645,4645,4645,0
|
|
20230720,171100,2527904250,4645,4645,4645,4645,0
|
|
20230720,171000,2527904250,4645,4645,4645,4645,0
|
|
20230720,170900,2527904250,4645,4645,4645,4645,0
|
|
20230720,170800,2527904250,4645,4645,4645,4645,0
|
|
20230720,170700,2527904250,4645,4645,4645,4645,0
|
|
20230720,170600,2527904250,4645,4645,4645,4645,0
|
|
20230720,170500,2527904250,4645,4645,4645,4645,0
|
|
20230720,170400,2527904250,4645,4645,4645,4645,0
|
|
20230720,170300,2527904250,4645,4645,4645,4645,0
|
|
20230720,170200,2527904250,4645,4645,4645,4645,0
|
|
20230720,170100,2527904250,4645,4645,4645,4645,0
|
|
20230720,170000,2527904250,4645,4645,4645,4645,0
|
|
20230720,165900,2527904250,4645,4645,4645,4645,0
|
|
20230720,165800,2527904250,4645,4645,4645,4645,0
|
|
20230720,165700,2527904250,4645,4645,4645,4645,0
|
|
20230720,165600,2527904250,4645,4645,4645,4645,0
|
|
20230720,165500,2527904250,4645,4645,4645,4645,12041
|
|
20230720,165400,2527904250,4645,4645,4645,4645,0
|
|
20230720,165300,2527904250,4645,4645,4645,4645,0
|
|
20230720,165200,2527904250,4645,4645,4645,4645,0
|
|
20230720,165100,2527904250,4645,4645,4645,4645,0
|
|
20230720,165000,2527904250,4645,4645,4645,4645,0
|
|
20230720,164900,2527904250,4645,4645,4645,4645,0
|
|
20230720,164800,2527904250,4645,4645,4645,4645,0
|
|
20230720,164700,2527904250,4645,4645,4645,4645,0
|
|
20230720,164600,2527904250,4645,4645,4645,4645,0
|
|
20230720,164500,2527904250,4645,4645,4645,4645,0
|
|
20230720,164400,2527904250,4645,4645,4645,4645,0
|
|
20230720,164300,2527904250,4645,4645,4645,4645,0
|
|
20230720,164200,2527904250,4645,4645,4645,4645,0
|
|
20230720,164100,2527904250,4645,4645,4645,4645,0
|
|
20230720,164000,2527904250,4645,4645,4645,4645,0
|
|
20230720,163900,2527904250,4645,4645,4645,4645,0
|
|
20230720,163800,2527904250,4645,4645,4645,4645,0
|
|
20230720,163700,2527904250,4645,4645,4645,4645,0
|
|
20230720,163600,2527904250,4645,4645,4645,4645,0
|
|
20230720,163500,2527904250,4645,4645,4645,4645,0
|
|
20230720,163400,2527904250,4645,4645,4645,4645,0
|
|
20230720,163300,2527904250,4645,4645,4645,4645,0
|
|
20230720,163200,2527904250,4645,4645,4645,4645,0
|
|
20230720,163100,2527904250,4645,4645,4645,4645,0
|
|
20230720,163000,2527904250,4645,4645,4645,4645,0
|
|
20230720,162900,2527904250,4645,4645,4645,4645,0
|
|
20230720,162800,2527904250,4645,4645,4645,4645,0
|
|
20230720,162700,2527904250,4645,4645,4645,4645,0
|
|
20230720,162600,2527904250,4645,4645,4645,4645,0
|
|
20230720,162500,2527904250,4645,4645,4645,4645,12041
|
|
20230720,162400,2527904250,4645,4645,4645,4645,0
|
|
20230720,162300,2527904250,4645,4645,4645,4645,0
|
|
20230720,162200,2527904250,4645,4645,4645,4645,0
|
|
20230720,162100,2527904250,4645,4645,4645,4645,0
|
|
20230720,162000,2527904250,4645,4645,4645,4645,0
|
|
20230720,161900,2527904250,4645,4645,4645,4645,0
|
|
20230720,161800,2527904250,4645,4645,4645,4645,0
|
|
20230720,161700,2527904250,4645,4645,4645,4645,0
|
|
20230720,161600,2527904250,4645,4645,4645,4645,0
|
|
20230720,161500,2527904250,4645,4645,4645,4645,0
|
|
20230720,161400,2527904250,4645,4645,4645,4645,0
|
|
20230720,161300,2527904250,4645,4645,4645,4645,0
|
|
20230720,161200,2527904250,4645,4645,4645,4645,0
|
|
20230720,161100,2527904250,4645,4645,4645,4645,0
|
|
20230720,161000,2527904250,4645,4645,4645,4645,0
|
|
20230720,160900,2527904250,4645,4645,4645,4645,0
|
|
20230720,160800,2527904250,4645,4645,4645,4645,0
|
|
20230720,160700,2527904250,4645,4645,4645,4645,0
|
|
20230720,160600,2527904250,4645,4645,4645,4645,0
|
|
20230720,160500,2527904250,4645,4645,4645,4645,0
|
|
20230720,160400,2527904250,4645,4645,4645,4645,0
|
|
20230720,160300,2527904250,4645,4645,4645,4645,0
|
|
20230720,160200,2527904250,4645,4645,4645,4645,0
|
|
20230720,160100,2527904250,4645,4645,4645,4645,0
|
|
20230720,160000,2527904250,4645,4645,4645,4645,0
|
|
20230720,155900,2527904250,4645,4645,4645,4645,0
|
|
20230720,155800,2527904250,4645,4645,4645,4645,0
|
|
20230720,155700,2527904250,4645,4645,4645,4645,0
|
|
20230720,155600,2527904250,4645,4645,4645,4645,0
|
|
20230720,155500,2527904250,4645,4645,4645,4645,12041
|
|
20230720,155400,2527904250,4645,4645,4645,4645,0
|
|
20230720,155300,2527904250,4645,4645,4645,4645,0
|
|
20230720,155200,2527904250,4645,4645,4645,4645,0
|
|
20230720,155100,2527904250,4645,4645,4645,4645,0
|
|
20230720,155000,2527904250,4645,4645,4645,4645,0
|
|
20230720,154900,2527904250,4645,4645,4645,4645,0
|
|
20230720,154800,2527904250,4645,4645,4645,4645,0
|
|
20230720,154700,2527904250,4645,4645,4645,4645,0
|
|
20230720,154600,2527904250,4645,4645,4645,4645,0
|
|
20230720,154500,2527904250,4645,4645,4645,4645,0
|
|
20230720,154400,2527904250,4645,4645,4645,4645,0
|
|
20230720,154300,2527904250,4645,4645,4645,4645,0
|
|
20230720,154200,2527904250,4645,4645,4645,4645,0
|
|
20230720,154100,2527904250,4645,4645,4645,4645,0
|
|
20230720,154000,2527904250,4645,4645,4645,4645,0
|
|
20230720,153900,2527904250,4645,4645,4645,4645,0
|
|
20230720,153800,2527904250,4645,4645,4645,4645,0
|
|
20230720,153700,2527904250,4645,4645,4645,4645,0
|
|
20230720,153600,2527904250,4645,4645,4645,4645,0
|
|
20230720,153500,2527904250,4645,4645,4645,4645,0
|
|
20230720,153400,2527904250,4645,4645,4645,4645,0
|
|
20230720,153300,2527904250,4645,4645,4645,4645,0
|
|
20230720,153200,2527904250,4645,4645,4645,4645,0
|
|
20230720,153100,2527904250,4645,4645,4645,4645,0
|
|
20230720,153000,2527904250,4645,4645,4645,4645,12041
|
|
20230720,152900,2471973805,4660,4660,4660,4660,0
|
|
20230720,152800,2471973805,4660,4660,4660,4660,0
|
|
20230720,152700,2471973805,4660,4660,4660,4660,0
|
|
20230720,152600,2471973805,4660,4660,4660,4660,0
|
|
20230720,152500,2471973805,4660,4660,4660,4660,0
|
|
20230720,152400,2471973805,4660,4660,4660,4660,0
|
|
20230720,152300,2471973805,4660,4660,4660,4660,0
|
|
20230720,152200,2471973805,4660,4660,4660,4660,0
|
|
20230720,152100,2471973805,4660,4660,4660,4660,0
|
|
20230720,152000,2471973805,4660,4660,4660,4660,0
|
|
20230720,151900,2471973805,4660,4660,4660,4650,1528
|
|
20230720,151800,2464860705,4655,4655,4655,4655,172
|
|
20230720,151700,2464060045,4655,4655,4660,4655,2104
|
|
20230720,151600,2454265540,4655,4660,4660,4655,144
|
|
20230720,151500,2453594570,4655,4665,4665,4655,512
|
|
20230720,151400,2451208600,4665,4660,4665,4660,1300
|
|
20230720,151300,2445148100,4660,4660,4665,4660,131
|
|
20230720,151200,2444537635,4660,4660,4660,4660,24
|
|
20230720,151100,2444425795,4660,4665,4665,4660,471
|
|
20230720,151000,2442228615,4665,4670,4670,4665,1200
|
|
20230720,150900,2436625195,4680,4670,4680,4670,589
|
|
20230720,150800,2433874305,4670,4675,4675,4670,3244
|
|
20230720,150700,2418723580,4675,4675,4675,4675,549
|
|
20230720,150600,2416157005,4675,4675,4675,4675,193
|
|
20230720,150500,2415254730,4675,4675,4680,4675,543
|
|
20230720,150400,2412716195,4675,4670,4680,4670,277
|
|
20230720,150300,2411421925,4670,4675,4675,4670,114
|
|
20230720,150200,2410889215,4680,4675,4680,4675,16
|
|
20230720,150100,2410814410,4675,4660,4675,4660,577
|
|
20230720,150000,2408124025,4670,4660,4670,4660,103
|
|
20230720,145900,2407643240,4655,4670,4670,4655,238
|
|
20230720,145800,2406533940,4670,4670,4670,4670,20
|
|
20230720,145700,2406440540,4675,4675,4675,4675,0
|
|
20230720,145600,2406440540,4675,4675,4675,4675,140
|
|
20230720,145500,2405786040,4685,4680,4685,4680,127
|
|
20230720,145400,2405191605,4675,4660,4675,4660,4044
|
|
20230720,145300,2386306875,4660,4665,4665,4660,1487
|
|
20230720,145200,2379374860,4660,4650,4660,4635,3159
|
|
20230720,145100,2364694530,4650,4650,4655,4635,10417
|
|
20230720,145000,2316344005,4645,4645,4645,4645,366
|
|
20230720,144900,2314643935,4645,4650,4650,4645,8
|
|
20230720,144800,2314606770,4645,4645,4645,4645,9
|
|
20230720,144700,2314564965,4650,4650,4650,4645,3098
|
|
20230720,144600,2300169245,4650,4650,4650,4650,500
|
|
20230720,144500,2297844245,4650,4650,4655,4650,2153
|
|
20230720,144400,2287830290,4650,4655,4655,4650,2909
|
|
20230720,144300,2274290895,4660,4645,4660,4645,516
|
|
20230720,144200,2271891025,4645,4655,4655,4645,268
|
|
20230720,144100,2270646155,4645,4645,4645,4645,207
|
|
20230720,144000,2269684640,4645,4645,4645,4645,1807
|
|
20230720,143900,2261291125,4645,4645,4645,4645,7
|
|
20230720,143800,2261258610,4645,4645,4645,4645,2
|
|
20230720,143700,2261249320,4645,4645,4650,4645,599
|
|
20230720,143600,2258466710,4645,4655,4660,4645,268
|
|
20230720,143500,2257218760,4655,4650,4655,4645,198
|
|
20230720,143400,2256297225,4645,4640,4655,4640,502
|
|
20230720,143300,2253965430,4640,4645,4645,4640,300
|
|
20230720,143200,2252573180,4640,4645,4645,4640,200
|
|
20230720,143100,2251644975,4655,4645,4655,4645,66
|
|
20230720,143000,2251338300,4645,4645,4645,4645,46
|
|
20230720,142900,2251124630,4645,4650,4650,4640,354
|
|
20230720,142800,2249481450,4660,4660,4660,4660,226
|
|
20230720,142700,2248428290,4645,4660,4660,4645,536
|
|
20230720,142600,2245935015,4660,4650,4660,4640,4865
|
|
20230720,142500,2223267970,4645,4640,4645,4640,1149
|
|
20230720,142400,2217931565,4640,4640,4640,4640,222
|
|
20230720,142300,2216901485,4640,4650,4650,4635,1544
|
|
20230720,142200,2209733300,4650,4650,4650,4650,7
|
|
20230720,142100,2209700750,4660,4660,4660,4660,0
|
|
20230720,142000,2209700750,4660,4660,4660,4660,165
|
|
20230720,141900,2208931850,4660,4650,4660,4635,8843
|
|
20230720,141800,2167862295,4650,4650,4650,4650,175
|
|
20230720,141700,2167048545,4655,4655,4655,4655,16
|
|
20230720,141600,2166974065,4655,4655,4655,4655,297
|
|
20230720,141500,2165591530,4655,4655,4655,4655,226
|
|
20230720,141400,2164539500,4655,4655,4655,4655,529
|
|
20230720,141300,2162077005,4655,4655,4655,4655,7
|
|
20230720,141200,2162044420,4655,4655,4655,4655,291
|
|
20230720,141100,2160689815,4655,4650,4655,4650,517
|
|
20230720,141000,2158283215,4650,4660,4660,4645,4458
|
|
20230720,140900,2137555185,4660,4660,4660,4660,0
|
|
20230720,140800,2137555185,4660,4655,4660,4650,1374
|
|
20230720,140700,2131162300,4660,4655,4660,4655,60
|
|
20230720,140600,2130882995,4655,4655,4655,4655,2726
|
|
20230720,140500,2118193465,4655,4655,4660,4655,363
|
|
20230720,140400,2116503450,4655,4660,4660,4655,189
|
|
20230720,140300,2115622745,4655,4660,4660,4655,174
|
|
20230720,140200,2114812000,4660,4655,4660,4655,193
|
|
20230720,140100,2113913540,4655,4660,4660,4655,441
|
|
20230720,140000,2111859780,4665,4665,4665,4665,0
|
|
20230720,135900,2111859780,4665,4665,4665,4665,3
|
|
20230720,135800,2111845785,4655,4660,4660,4655,909
|
|
20230720,135700,2107611070,4660,4665,4665,4660,2767
|
|
20230720,135600,2094716815,4665,4665,4665,4665,647
|
|
20230720,135500,2091698560,4665,4665,4665,4665,521
|
|
20230720,135400,2089268095,4660,4660,4660,4660,98
|
|
20230720,135300,2088811415,4660,4660,4665,4660,204
|
|
20230720,135200,2087860770,4660,4660,4660,4660,364
|
|
20230720,135100,2086164530,4665,4665,4665,4665,7
|
|
20230720,135000,2086131875,4660,4660,4660,4660,898
|
|
20230720,134900,2081947195,4665,4665,4665,4665,0
|
|
20230720,134800,2081947195,4665,4665,4665,4660,210
|
|
20230720,134700,2080967550,4660,4660,4660,4660,655
|
|
20230720,134600,2077915250,4660,4660,4660,4660,0
|
|
20230720,134500,2077915250,4660,4670,4670,4660,497
|
|
20230720,134400,2075596785,4665,4670,4670,4665,87
|
|
20230720,134300,2075190555,4665,4665,4665,4665,50
|
|
20230720,134200,2074957305,4665,4665,4665,4665,590
|
|
20230720,134100,2072204955,4665,4670,4670,4665,220
|
|
20230720,134000,2071178555,4670,4665,4670,4665,262
|
|
20230720,133900,2069956075,4670,4670,4670,4670,5
|
|
20230720,133800,2069932725,4670,4670,4670,4670,200
|
|
20230720,133700,2068998725,4670,4670,4670,4665,216
|
|
20230720,133600,2067990060,4665,4670,4670,4665,150
|
|
20230720,133500,2067289710,4670,4670,4670,4670,100
|
|
20230720,133400,2066822710,4670,4670,4670,4670,9
|
|
20230720,133300,2066780680,4670,4670,4670,4670,1
|
|
20230720,133200,2066776010,4665,4665,4665,4665,0
|
|
20230720,133100,2066776010,4665,4665,4665,4665,1
|
|
20230720,133000,2066771345,4670,4670,4670,4670,20
|
|
20230720,132900,2066677945,4670,4665,4670,4665,227
|
|
20230720,132800,2065618315,4665,4665,4665,4665,101
|
|
20230720,132700,2065147150,4665,4665,4665,4665,0
|
|
20230720,132600,2065147150,4665,4665,4665,4665,138
|
|
20230720,132500,2064503380,4665,4665,4665,4665,55
|
|
20230720,132400,2064246805,4670,4670,4670,4670,3
|
|
20230720,132300,2064232795,4670,4670,4670,4670,31
|
|
20230720,132200,2064088025,4665,4665,4665,4665,513
|
|
20230720,132100,2061694880,4665,4670,4670,4665,903
|
|
20230720,132000,2057481010,4670,4670,4670,4670,100
|
|
20230720,131900,2057014010,4670,4670,4670,4670,3118
|
|
20230720,131800,2042452950,4675,4670,4675,4670,602
|
|
20230720,131700,2039640610,4675,4675,4675,4675,1649
|
|
20230720,131600,2031931535,4675,4675,4680,4675,1896
|
|
20230720,131500,2023061070,4680,4685,4685,4680,2399
|
|
20230720,131400,2011833705,4685,4690,4690,4685,189
|
|
20230720,131300,2010947990,4695,4695,4695,4695,50
|
|
20230720,131200,2010713240,4695,4695,4695,4695,55
|
|
20230720,131100,2010455015,4695,4695,4695,4695,0
|
|
20230720,131000,2010455015,4695,4695,4695,4695,3
|
|
20230720,130900,2010440930,4685,4690,4690,4685,145
|
|
20230720,130800,2009761530,4685,4685,4685,4685,0
|
|
20230720,130700,2009761530,4685,4685,4685,4685,0
|
|
20230720,130600,2009761530,4685,4690,4695,4685,507
|
|
20230720,130500,2007381695,4690,4695,4695,4690,396
|
|
20230720,130400,2005524435,4690,4690,4690,4690,127
|
|
20230720,130300,2004928805,4695,4695,4695,4695,30
|
|
20230720,130200,2004787955,4695,4695,4695,4695,142
|
|
20230720,130100,2004121265,4695,4695,4695,4695,0
|
|
20230720,130000,2004121265,4695,4695,4695,4695,0
|
|
20230720,125900,2004121265,4695,4695,4695,4695,11
|
|
20230720,125800,2004069620,4695,4695,4695,4695,956
|
|
20230720,125700,1999581200,4685,4685,4685,4685,0
|
|
20230720,125600,1999581200,4685,4685,4685,4685,161
|
|
20230720,125500,1998826915,4685,4685,4685,4685,400
|
|
20230720,125400,1996952915,4685,4685,4685,4685,299
|
|
20230720,125300,1995552100,4685,4685,4685,4685,203
|
|
20230720,125200,1994601045,4685,4690,4690,4685,1006
|
|
20230720,125100,1989884255,4690,4690,4690,4690,1
|
|
20230720,125000,1989879565,4695,4695,4695,4695,58
|
|
20230720,124900,1989607255,4695,4695,4695,4695,0
|
|
20230720,124800,1989607255,4695,4695,4695,4695,12
|
|
20230720,124700,1989550915,4695,4695,4695,4695,100
|
|
20230720,124600,1989081415,4695,4695,4695,4695,334
|
|
20230720,124500,1987513285,4695,4700,4700,4695,576
|
|
20230720,124400,1984807965,4700,4700,4700,4700,1
|
|
20230720,124300,1984803265,4700,4700,4700,4700,550
|
|
20230720,124200,1982218265,4700,4700,4700,4700,68
|
|
20230720,124100,1981898665,4700,4700,4700,4700,482
|
|
20230720,124000,1979633265,4700,4700,4700,4700,87
|
|
20230720,123900,1979224365,4695,4695,4695,4695,297
|
|
20230720,123800,1977829950,4695,4695,4695,4695,0
|
|
20230720,123700,1977829950,4695,4695,4695,4695,305
|
|
20230720,123600,1976397975,4700,4690,4700,4690,767
|
|
20230720,123500,1972800715,4695,4700,4700,4695,180
|
|
20230720,123400,1971955515,4700,4695,4700,4695,115
|
|
20230720,123300,1971415490,4695,4695,4695,4695,1828
|
|
20230720,123200,1962833030,4695,4695,4695,4695,169
|
|
20230720,123100,1962039575,4695,4695,4695,4695,400
|
|
20230720,123000,1960161575,4700,4700,4700,4700,302
|
|
20230720,122900,1958742175,4700,4700,4700,4700,2105
|
|
20230720,122800,1948848675,4695,4695,4695,4695,0
|
|
20230720,122700,1948848675,4695,4695,4695,4695,157
|
|
20230720,122600,1948111560,4695,4695,4695,4695,0
|
|
20230720,122500,1948111560,4695,4695,4695,4695,0
|
|
20230720,122400,1948111560,4695,4695,4695,4695,20
|
|
20230720,122300,1948017660,4695,4695,4695,4695,1049
|
|
20230720,122200,1943092605,4690,4690,4690,4690,0
|
|
20230720,122100,1943092605,4690,4690,4690,4690,0
|
|
20230720,122000,1943092605,4690,4690,4690,4690,500
|
|
20230720,121900,1940747605,4690,4690,4690,4690,0
|
|
20230720,121800,1940747605,4690,4690,4690,4690,489
|
|
20230720,121700,1938454195,4690,4690,4690,4690,160
|
|
20230720,121600,1937703795,4690,4690,4690,4690,298
|
|
20230720,121500,1936306175,4690,4690,4690,4690,10
|
|
20230720,121400,1936259275,4685,4685,4685,4685,110
|
|
20230720,121300,1935743925,4685,4685,4685,4685,3200
|
|
20230720,121200,1920751925,4685,4685,4685,4685,1672
|
|
20230720,121100,1912918605,4685,4685,4685,4685,1
|
|
20230720,121000,1912913920,4680,4685,4685,4680,1419
|
|
20230720,120900,1906272495,4685,4685,4685,4685,200
|
|
20230720,120800,1905335495,4690,4690,4690,4690,106
|
|
20230720,120700,1904838355,4690,4690,4690,4690,20
|
|
20230720,120600,1904744555,4690,4685,4690,4685,52
|
|
20230720,120500,1904500925,4690,4690,4690,4690,2
|
|
20230720,120400,1904491545,4685,4690,4690,4685,210
|
|
20230720,120300,1903507195,4680,4680,4680,4680,0
|
|
20230720,120200,1903507195,4680,4690,4690,4680,911
|
|
20230720,120100,1899243705,4690,4690,4690,4690,1039
|
|
20230720,120000,1894370795,4690,4690,4690,4690,152
|
|
20230720,115900,1893657915,4690,4690,4690,4690,40
|
|
20230720,115800,1893470315,4690,4690,4690,4690,228
|
|
20230720,115700,1892400995,4690,4690,4690,4690,65
|
|
20230720,115600,1892096145,4690,4680,4690,4680,1520
|
|
20230720,115500,1884982045,4690,4690,4690,4680,93
|
|
20230720,115400,1884546275,4690,4680,4690,4680,338
|
|
20230720,115300,1882962055,4680,4680,4680,4680,45
|
|
20230720,115200,1882751455,4680,4680,4680,4680,836
|
|
20230720,115100,1878838975,4680,4680,4680,4680,378
|
|
20230720,115000,1877069935,4680,4680,4680,4680,1095
|
|
20230720,114900,1871945335,4680,4685,4685,4680,249
|
|
20230720,114800,1870778880,4685,4690,4690,4685,708
|
|
20230720,114700,1867460800,4690,4690,4690,4690,0
|
|
20230720,114600,1867460800,4690,4695,4695,4690,10
|
|
20230720,114500,1867413875,4695,4690,4695,4685,860
|
|
20230720,114400,1863381310,4690,4690,4695,4690,220
|
|
20230720,114300,1862349435,4690,4690,4690,4690,0
|
|
20230720,114200,1862349435,4690,4690,4690,4690,492
|
|
20230720,114100,1860041955,4690,4690,4690,4690,161
|
|
20230720,114000,1859286865,4690,4690,4690,4690,18
|
|
20230720,113900,1859202445,4690,4690,4690,4690,76
|
|
20230720,113800,1858846005,4690,4690,4690,4685,66
|
|
20230720,113700,1858536480,4690,4690,4690,4690,29
|
|
20230720,113600,1858400470,4690,4690,4690,4690,246
|
|
20230720,113500,1857246730,4690,4695,4695,4690,574
|
|
20230720,113400,1854552325,4695,4690,4695,4685,106
|
|
20230720,113300,1854055080,4690,4685,4690,4685,636
|
|
20230720,113200,1851072875,4685,4685,4685,4685,33
|
|
20230720,113100,1850918270,4685,4685,4685,4685,5
|
|
20230720,113000,1850894845,4680,4680,4680,4680,220
|
|
20230720,112900,1849865245,4690,4690,4690,4690,1
|
|
20230720,112800,1849860555,4680,4680,4680,4680,1
|
|
20230720,112700,1849855875,4680,4680,4680,4680,27
|
|
20230720,112600,1849729515,4690,4690,4690,4690,0
|
|
20230720,112500,1849729515,4690,4680,4690,4680,153
|
|
20230720,112400,1849013465,4685,4690,4690,4685,46
|
|
20230720,112300,1848797745,4690,4690,4690,4690,82
|
|
20230720,112200,1848413165,4695,4695,4695,4695,173
|
|
20230720,112100,1847600930,4695,4695,4695,4695,0
|
|
20230720,112000,1847600930,4695,4685,4695,4680,1812
|
|
20230720,111900,1839104575,4685,4685,4685,4685,100
|
|
20230720,111800,1838636075,4685,4685,4690,4685,2022
|
|
20230720,111700,1829162935,4685,4695,4695,4685,263
|
|
20230720,111600,1827930480,4695,4695,4700,4695,331
|
|
20230720,111500,1826376430,4680,4695,4695,4680,5167
|
|
20230720,111400,1802169305,4690,4690,4690,4690,172
|
|
20230720,111300,1801362625,4690,4700,4700,4690,147
|
|
20230720,111200,1800673185,4690,4690,4690,4690,21
|
|
20230720,111100,1800574695,4690,4695,4695,4690,1385
|
|
20230720,111000,1794076435,4700,4695,4700,4695,418
|
|
20230720,110900,1792113910,4695,4695,4700,4695,403
|
|
20230720,110800,1790221820,4695,4700,4700,4695,601
|
|
20230720,110700,1787400115,4700,4710,4710,4700,408
|
|
20230720,110600,1785482415,4710,4710,4710,4710,2
|
|
20230720,110500,1785472995,4710,4710,4710,4710,0
|
|
20230720,110400,1785472995,4710,4710,4710,4710,368
|
|
20230720,110300,1783739715,4710,4690,4710,4690,823
|
|
20230720,110200,1779876385,4690,4705,4705,4690,1000
|
|
20230720,110100,1775176975,4705,4710,4710,4705,344
|
|
20230720,110000,1773557235,4710,4705,4710,4705,1269
|
|
20230720,105900,1767586585,4705,4700,4705,4700,2
|
|
20230720,105800,1767577180,4700,4705,4705,4700,2060
|
|
20230720,105700,1757895125,4705,4705,4705,4705,18
|
|
20230720,105600,1757810435,4705,4700,4705,4700,271
|
|
20230720,105500,1756535875,4700,4690,4700,4690,4011
|
|
20230720,105400,1737724275,4685,4685,4685,4685,159
|
|
20230720,105300,1736979360,4685,4685,4685,4685,220
|
|
20230720,105200,1735948660,4685,4685,4685,4685,682
|
|
20230720,105100,1732753490,4690,4690,4690,4690,0
|
|
20230720,105000,1732753490,4690,4690,4690,4685,16
|
|
20230720,104900,1732678510,4690,4685,4690,4685,1213
|
|
20230720,104800,1726992890,4690,4690,4690,4690,2789
|
|
20230720,104700,1713912480,4690,4700,4700,4690,102
|
|
20230720,104600,1713434080,4690,4700,4700,4690,190
|
|
20230720,104500,1712542820,4700,4700,4700,4700,111
|
|
20230720,104400,1712021120,4700,4690,4700,4690,1647
|
|
20230720,104300,1704296390,4690,4690,4690,4690,11843
|
|
20230720,104200,1648752720,4690,4690,4690,4690,5644
|
|
20230720,104100,1622282360,4695,4700,4700,4695,57
|
|
20230720,104000,1622014695,4690,4695,4695,4690,970
|
|
20230720,103900,1617461130,4700,4695,4700,4695,1334
|
|
20230720,103800,1611197750,4695,4705,4705,4695,2117
|
|
20230720,103700,1601255115,4705,4705,4705,4705,10
|
|
20230720,103600,1601208065,4705,4700,4705,4700,61
|
|
20230720,103500,1600921355,4705,4700,4705,4700,1116
|
|
20230720,103400,1595676150,4700,4700,4705,4700,401
|
|
20230720,103300,1593791445,4710,4695,4710,4695,817
|
|
20230720,103200,1589955615,4710,4700,4710,4700,529
|
|
20230720,103100,1587466155,4700,4710,4710,4700,2163
|
|
20230720,103000,1577292540,4710,4715,4715,4710,191
|
|
20230720,102900,1576392110,4715,4715,4715,4715,6
|
|
20230720,102800,1576363820,4720,4720,4720,4710,238
|
|
20230720,102700,1575241830,4720,4710,4720,4710,107
|
|
20230720,102600,1574737850,4720,4710,4720,4710,201
|
|
20230720,102500,1573791130,4720,4715,4720,4715,865
|
|
20230720,102400,1569708830,4720,4720,4720,4715,428
|
|
20230720,102300,1567688805,4720,4725,4725,4705,161
|
|
20230720,102200,1566928420,4725,4725,4725,4725,1
|
|
20230720,102100,1566923695,4705,4700,4705,4700,411
|
|
20230720,102000,1564989990,4700,4700,4700,4700,5
|
|
20230720,101900,1564966490,4700,4700,4700,4700,100
|
|
20230720,101800,1564496490,4695,4695,4700,4695,2468
|
|
20230720,101700,1552908715,4730,4695,4730,4695,912
|
|
20230720,101600,1548614340,4695,4695,4695,4695,73
|
|
20230720,101500,1548271605,4700,4690,4700,4690,3282
|
|
20230720,101400,1532860505,4695,4695,4695,4695,1
|
|
20230720,101300,1532855810,4695,4700,4700,4690,605
|
|
20230720,101200,1530015820,4705,4695,4705,4690,1397
|
|
20230720,101100,1523459220,4695,4690,4695,4690,616
|
|
20230720,101000,1520568630,4695,4705,4710,4690,1768
|
|
20230720,100900,1512266340,4710,4710,4710,4700,118
|
|
20230720,100800,1511711630,4720,4695,4720,4695,4489
|
|
20230720,100700,1490618875,4700,4700,4700,4700,0
|
|
20230720,100600,1490618875,4700,4700,4700,4695,129
|
|
20230720,100500,1490012760,4700,4695,4700,4695,769
|
|
20230720,100400,1486401805,4695,4700,4700,4695,3364
|
|
20230720,100300,1470592625,4705,4705,4705,4705,1481
|
|
20230720,100200,1463624520,4710,4705,4710,4705,2511
|
|
20230720,100100,1451809095,4705,4720,4720,4705,258
|
|
20230720,100000,1450593890,4720,4720,4725,4720,353
|
|
20230720,095900,1448927720,4725,4725,4725,4725,2
|
|
20230720,095800,1448918270,4730,4730,4730,4720,2832
|
|
20230720,095700,1435543305,4730,4725,4730,4725,800
|
|
20230720,095600,1431763220,4725,4725,4725,4725,1030
|
|
20230720,095500,1426896470,4725,4740,4740,4725,1512
|
|
20230720,095400,1419744680,4735,4745,4745,4735,1151
|
|
20230720,095300,1414283745,4745,4735,4745,4735,2050
|
|
20230720,095200,1404566775,4735,4745,4750,4735,5585
|
|
20230720,095100,1378073480,4740,4740,4740,4735,4887
|
|
20230720,095000,1354909205,4740,4740,4740,4735,1061
|
|
20230720,094900,1349885065,4740,4715,4740,4715,12046
|
|
20230720,094800,1293013945,4710,4710,4710,4710,500
|
|
20230720,094700,1290658945,4720,4710,4720,4710,203
|
|
20230720,094600,1289702805,4720,4715,4720,4710,1041
|
|
20230720,094500,1284793545,4715,4715,4715,4715,1203
|
|
20230720,094400,1279121400,4705,4700,4705,4700,1635
|
|
20230720,094300,1271436210,4700,4700,4710,4700,2765
|
|
20230720,094200,1258436390,4700,4700,4710,4700,1365
|
|
20230720,094100,1252020870,4710,4700,4710,4700,451
|
|
20230720,094000,1249900710,4700,4705,4705,4695,15019
|
|
20230720,093900,1179360230,4705,4710,4710,4705,340
|
|
20230720,093800,1177760245,4705,4715,4715,4705,1230
|
|
20230720,093700,1171965335,4725,4730,4730,4715,129
|
|
20230720,093600,1171356845,4730,4730,4740,4715,3389
|
|
20230720,093500,1155331525,4730,4740,4740,4720,18
|
|
20230720,093400,1155246450,4740,4720,4750,4720,10082
|
|
20230720,093300,1107488240,4715,4695,4715,4695,809
|
|
20230720,093200,1103684585,4695,4695,4695,4695,1982
|
|
20230720,093100,1094379095,4715,4685,4715,4680,3036
|
|
20230720,093000,1080141190,4685,4695,4695,4685,151
|
|
20230720,092900,1079432640,4690,4685,4690,4685,2813
|
|
20230720,092800,1066240130,4685,4695,4695,4685,4937
|
|
20230720,092700,1043096990,4695,4710,4720,4695,5488
|
|
20230720,092600,1017294750,4720,4715,4720,4710,1069
|
|
20230720,092500,1012256055,4715,4720,4720,4710,1758
|
|
20230720,092400,1003962550,4720,4720,4720,4720,28
|
|
20230720,092300,1003830390,4725,4700,4735,4695,2956
|
|
20230720,092200,989854770,4695,4705,4705,4695,1347
|
|
20230720,092100,983529155,4730,4700,4735,4690,4770
|
|
20230720,092000,961052185,4700,4710,4710,4700,3706
|
|
20230720,091900,943611400,4710,4735,4740,4710,4558
|
|
20230720,091800,922075740,4745,4735,4745,4730,3093
|
|
20230720,091700,907430135,4735,4735,4750,4735,5191
|
|
20230720,091600,882811005,4750,4745,4750,4745,3051
|
|
20230720,091500,868326670,4745,4750,4750,4730,7812
|
|
20230720,091400,831301300,4755,4770,4770,4740,13299
|
|
20230720,091300,768071270,4775,4770,4820,4770,35029
|
|
20230720,091200,600259720,4765,4710,4770,4710,32288
|
|
20230720,091100,447320465,4705,4700,4705,4700,7480
|
|
20230720,091000,412149730,4710,4710,4710,4690,4086
|
|
20230720,090900,392934380,4680,4680,4710,4670,17678
|
|
20230720,090800,309954065,4675,4675,4695,4670,5212
|
|
20230720,090700,285534305,4680,4685,4705,4670,16501
|
|
20230720,090600,208118075,4685,4645,4695,4645,15242
|
|
20230720,090500,136787885,4645,4635,4665,4630,2642
|
|
20230720,090400,124522875,4635,4640,4670,4625,6660
|
|
20230720,090300,93553645,4610,4580,4640,4575,8557
|
|
20230720,090200,54191590,4580,4580,4585,4575,1918
|
|
20230720,090100,45407975,4575,4535,4580,4535,1790
|
|
20230720,090000,37256025,4530,4515,4585,4515,7236
|