658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195500,2192268410,4100,4100,4100,4100,33845
|
|
20230720,195400,2192268410,4100,4100,4100,4100,0
|
|
20230720,195300,2192268410,4100,4100,4100,4100,0
|
|
20230720,195200,2192268410,4100,4100,4100,4100,0
|
|
20230720,195100,2192268410,4100,4100,4100,4100,0
|
|
20230720,195000,2192268410,4100,4100,4100,4100,0
|
|
20230720,194900,2192268410,4100,4100,4100,4100,0
|
|
20230720,194800,2192268410,4100,4100,4100,4100,0
|
|
20230720,194700,2192268410,4100,4100,4100,4100,0
|
|
20230720,194600,2192268410,4100,4100,4100,4100,0
|
|
20230720,194500,2192268410,4100,4100,4100,4100,0
|
|
20230720,194400,2192268410,4100,4100,4100,4100,0
|
|
20230720,194300,2192268410,4100,4100,4100,4100,0
|
|
20230720,194200,2192268410,4100,4100,4100,4100,0
|
|
20230720,194100,2192268410,4100,4100,4100,4100,0
|
|
20230720,194000,2192268410,4100,4100,4100,4100,0
|
|
20230720,193900,2192268410,4100,4100,4100,4100,0
|
|
20230720,193800,2192268410,4100,4100,4100,4100,0
|
|
20230720,193700,2192268410,4100,4100,4100,4100,0
|
|
20230720,193600,2192268410,4100,4100,4100,4100,0
|
|
20230720,193500,2192268410,4100,4100,4100,4100,0
|
|
20230720,193400,2192268410,4100,4100,4100,4100,0
|
|
20230720,193300,2192268410,4100,4100,4100,4100,0
|
|
20230720,193200,2192268410,4100,4100,4100,4100,0
|
|
20230720,193100,2192268410,4100,4100,4100,4100,0
|
|
20230720,193000,2192268410,4100,4100,4100,4100,0
|
|
20230720,192900,2192268410,4100,4100,4100,4100,0
|
|
20230720,192800,2192268410,4100,4100,4100,4100,0
|
|
20230720,192700,2192268410,4100,4100,4100,4100,0
|
|
20230720,192600,2192268410,4100,4100,4100,4100,0
|
|
20230720,192500,2192268410,4100,4100,4100,4100,33845
|
|
20230720,192400,2192268410,4100,4100,4100,4100,0
|
|
20230720,192300,2192268410,4100,4100,4100,4100,0
|
|
20230720,192200,2192268410,4100,4100,4100,4100,0
|
|
20230720,192100,2192268410,4100,4100,4100,4100,0
|
|
20230720,192000,2192268410,4100,4100,4100,4100,0
|
|
20230720,191900,2192268410,4100,4100,4100,4100,0
|
|
20230720,191800,2192268410,4100,4100,4100,4100,0
|
|
20230720,191700,2192268410,4100,4100,4100,4100,0
|
|
20230720,191600,2192268410,4100,4100,4100,4100,0
|
|
20230720,191500,2192268410,4100,4100,4100,4100,0
|
|
20230720,191400,2192268410,4100,4100,4100,4100,0
|
|
20230720,191300,2192268410,4100,4100,4100,4100,0
|
|
20230720,191200,2192268410,4100,4100,4100,4100,0
|
|
20230720,191100,2192268410,4100,4100,4100,4100,0
|
|
20230720,191000,2192268410,4100,4100,4100,4100,0
|
|
20230720,190900,2192268410,4100,4100,4100,4100,0
|
|
20230720,190800,2192268410,4100,4100,4100,4100,0
|
|
20230720,190700,2192268410,4100,4100,4100,4100,0
|
|
20230720,190600,2192268410,4100,4100,4100,4100,0
|
|
20230720,190500,2192268410,4100,4100,4100,4100,0
|
|
20230720,190400,2192268410,4100,4100,4100,4100,0
|
|
20230720,190300,2192268410,4100,4100,4100,4100,0
|
|
20230720,190200,2192268410,4100,4100,4100,4100,0
|
|
20230720,190100,2192268410,4100,4100,4100,4100,0
|
|
20230720,190000,2192268410,4100,4100,4100,4100,0
|
|
20230720,185900,2192268410,4100,4100,4100,4100,0
|
|
20230720,185800,2192268410,4100,4100,4100,4100,0
|
|
20230720,185700,2192268410,4100,4100,4100,4100,0
|
|
20230720,185600,2192268410,4100,4100,4100,4100,0
|
|
20230720,185500,2192268410,4100,4100,4100,4100,33845
|
|
20230720,185400,2192268410,4100,4100,4100,4100,0
|
|
20230720,185300,2192268410,4100,4100,4100,4100,0
|
|
20230720,185200,2192268410,4100,4100,4100,4100,0
|
|
20230720,185100,2192268410,4100,4100,4100,4100,0
|
|
20230720,185000,2192268410,4100,4100,4100,4100,0
|
|
20230720,184900,2192268410,4100,4100,4100,4100,0
|
|
20230720,184800,2192268410,4100,4100,4100,4100,0
|
|
20230720,184700,2192268410,4100,4100,4100,4100,0
|
|
20230720,184600,2192268410,4100,4100,4100,4100,0
|
|
20230720,184500,2192268410,4100,4100,4100,4100,0
|
|
20230720,184400,2192268410,4100,4100,4100,4100,0
|
|
20230720,184300,2192268410,4100,4100,4100,4100,0
|
|
20230720,184200,2192268410,4100,4100,4100,4100,0
|
|
20230720,184100,2192268410,4100,4100,4100,4100,0
|
|
20230720,184000,2192268410,4100,4100,4100,4100,0
|
|
20230720,183900,2192268410,4100,4100,4100,4100,0
|
|
20230720,183800,2192268410,4100,4100,4100,4100,0
|
|
20230720,183700,2192268410,4100,4100,4100,4100,0
|
|
20230720,183600,2192268410,4100,4100,4100,4100,0
|
|
20230720,183500,2192268410,4100,4100,4100,4100,0
|
|
20230720,183400,2192268410,4100,4100,4100,4100,0
|
|
20230720,183300,2192268410,4100,4100,4100,4100,0
|
|
20230720,183200,2192268410,4100,4100,4100,4100,0
|
|
20230720,183100,2192268410,4100,4100,4100,4100,0
|
|
20230720,183000,2192268410,4100,4100,4100,4100,0
|
|
20230720,182900,2192268410,4100,4100,4100,4100,0
|
|
20230720,182800,2192268410,4100,4100,4100,4100,0
|
|
20230720,182700,2192268410,4100,4100,4100,4100,0
|
|
20230720,182600,2192268410,4100,4100,4100,4100,0
|
|
20230720,182500,2192268410,4100,4100,4100,4100,33845
|
|
20230720,182400,2192268410,4100,4100,4100,4100,0
|
|
20230720,182300,2192268410,4100,4100,4100,4100,0
|
|
20230720,182200,2192268410,4100,4100,4100,4100,0
|
|
20230720,182100,2192268410,4100,4100,4100,4100,0
|
|
20230720,182000,2192268410,4100,4100,4100,4100,0
|
|
20230720,181900,2192268410,4100,4100,4100,4100,0
|
|
20230720,181800,2192268410,4100,4100,4100,4100,0
|
|
20230720,181700,2192268410,4100,4100,4100,4100,0
|
|
20230720,181600,2192268410,4100,4100,4100,4100,0
|
|
20230720,181500,2192268410,4100,4100,4100,4100,0
|
|
20230720,181400,2192268410,4100,4100,4100,4100,0
|
|
20230720,181300,2192268410,4100,4100,4100,4100,0
|
|
20230720,181200,2192268410,4100,4100,4100,4100,0
|
|
20230720,181100,2192268410,4100,4100,4100,4100,0
|
|
20230720,181000,2192268410,4100,4100,4100,4100,0
|
|
20230720,180900,2192268410,4100,4100,4100,4100,0
|
|
20230720,180800,2192268410,4100,4100,4100,4100,0
|
|
20230720,180700,2192268410,4100,4100,4100,4100,0
|
|
20230720,180600,2192268410,4100,4100,4100,4100,0
|
|
20230720,180500,2192268410,4100,4100,4100,4100,0
|
|
20230720,180400,2192268410,4100,4100,4100,4100,0
|
|
20230720,180300,2192268410,4100,4100,4100,4100,0
|
|
20230720,180200,2192268410,4100,4100,4100,4100,0
|
|
20230720,180100,2192268410,4100,4100,4100,4100,0
|
|
20230720,180000,2192268410,4100,4100,4100,4100,0
|
|
20230720,175900,2192268410,4100,4100,4100,4100,0
|
|
20230720,175800,2192268410,4100,4100,4100,4100,0
|
|
20230720,175700,2192268410,4100,4100,4100,4100,0
|
|
20230720,175600,2192268410,4100,4100,4100,4100,0
|
|
20230720,175500,2192268410,4100,4100,4100,4100,33845
|
|
20230720,175400,2192268410,4100,4100,4100,4100,0
|
|
20230720,175300,2192268410,4100,4100,4100,4100,0
|
|
20230720,175200,2192268410,4100,4100,4100,4100,0
|
|
20230720,175100,2192268410,4100,4100,4100,4100,0
|
|
20230720,175000,2192268410,4100,4100,4100,4100,0
|
|
20230720,174900,2192268410,4100,4100,4100,4100,0
|
|
20230720,174800,2192268410,4100,4100,4100,4100,0
|
|
20230720,174700,2192268410,4100,4100,4100,4100,0
|
|
20230720,174600,2192268410,4100,4100,4100,4100,0
|
|
20230720,174500,2192268410,4100,4100,4100,4100,0
|
|
20230720,174400,2192268410,4100,4100,4100,4100,0
|
|
20230720,174300,2192268410,4100,4100,4100,4100,0
|
|
20230720,174200,2192268410,4100,4100,4100,4100,0
|
|
20230720,174100,2192268410,4100,4100,4100,4100,0
|
|
20230720,174000,2192268410,4100,4100,4100,4100,0
|
|
20230720,173900,2192268410,4100,4100,4100,4100,0
|
|
20230720,173800,2192268410,4100,4100,4100,4100,0
|
|
20230720,173700,2192268410,4100,4100,4100,4100,0
|
|
20230720,173600,2192268410,4100,4100,4100,4100,0
|
|
20230720,173500,2192268410,4100,4100,4100,4100,0
|
|
20230720,173400,2192268410,4100,4100,4100,4100,0
|
|
20230720,173300,2192268410,4100,4100,4100,4100,0
|
|
20230720,173200,2192268410,4100,4100,4100,4100,0
|
|
20230720,173100,2192268410,4100,4100,4100,4100,0
|
|
20230720,173000,2192268410,4100,4100,4100,4100,0
|
|
20230720,172900,2192268410,4100,4100,4100,4100,0
|
|
20230720,172800,2192268410,4100,4100,4100,4100,0
|
|
20230720,172700,2192268410,4100,4100,4100,4100,0
|
|
20230720,172600,2192268410,4100,4100,4100,4100,0
|
|
20230720,172500,2192268410,4100,4100,4100,4100,33845
|
|
20230720,172400,2192268410,4100,4100,4100,4100,0
|
|
20230720,172300,2192268410,4100,4100,4100,4100,0
|
|
20230720,172200,2192268410,4100,4100,4100,4100,0
|
|
20230720,172100,2192268410,4100,4100,4100,4100,0
|
|
20230720,172000,2192268410,4100,4100,4100,4100,0
|
|
20230720,171900,2192268410,4100,4100,4100,4100,0
|
|
20230720,171800,2192268410,4100,4100,4100,4100,0
|
|
20230720,171700,2192268410,4100,4100,4100,4100,0
|
|
20230720,171600,2192268410,4100,4100,4100,4100,0
|
|
20230720,171500,2192268410,4100,4100,4100,4100,0
|
|
20230720,171400,2192268410,4100,4100,4100,4100,0
|
|
20230720,171300,2192268410,4100,4100,4100,4100,0
|
|
20230720,171200,2192268410,4100,4100,4100,4100,0
|
|
20230720,171100,2192268410,4100,4100,4100,4100,0
|
|
20230720,171000,2192268410,4100,4100,4100,4100,0
|
|
20230720,170900,2192268410,4100,4100,4100,4100,0
|
|
20230720,170800,2192268410,4100,4100,4100,4100,0
|
|
20230720,170700,2192268410,4100,4100,4100,4100,0
|
|
20230720,170600,2192268410,4100,4100,4100,4100,0
|
|
20230720,170500,2192268410,4100,4100,4100,4100,0
|
|
20230720,170400,2192268410,4100,4100,4100,4100,0
|
|
20230720,170300,2192268410,4100,4100,4100,4100,0
|
|
20230720,170200,2192268410,4100,4100,4100,4100,0
|
|
20230720,170100,2192268410,4100,4100,4100,4100,0
|
|
20230720,170000,2192268410,4100,4100,4100,4100,0
|
|
20230720,165900,2192268410,4100,4100,4100,4100,0
|
|
20230720,165800,2192268410,4100,4100,4100,4100,0
|
|
20230720,165700,2192268410,4100,4100,4100,4100,0
|
|
20230720,165600,2192268410,4100,4100,4100,4100,0
|
|
20230720,165500,2192268410,4100,4100,4100,4100,33845
|
|
20230720,165400,2192268410,4100,4100,4100,4100,0
|
|
20230720,165300,2192268410,4100,4100,4100,4100,0
|
|
20230720,165200,2192268410,4100,4100,4100,4100,0
|
|
20230720,165100,2192268410,4100,4100,4100,4100,0
|
|
20230720,165000,2192268410,4100,4100,4100,4100,0
|
|
20230720,164900,2192268410,4100,4100,4100,4100,0
|
|
20230720,164800,2192268410,4100,4100,4100,4100,0
|
|
20230720,164700,2192268410,4100,4100,4100,4100,0
|
|
20230720,164600,2192268410,4100,4100,4100,4100,0
|
|
20230720,164500,2192268410,4100,4100,4100,4100,0
|
|
20230720,164400,2192268410,4100,4100,4100,4100,0
|
|
20230720,164300,2192268410,4100,4100,4100,4100,0
|
|
20230720,164200,2192268410,4100,4100,4100,4100,0
|
|
20230720,164100,2192268410,4100,4100,4100,4100,0
|
|
20230720,164000,2192268410,4100,4100,4100,4100,0
|
|
20230720,163900,2192268410,4100,4100,4100,4100,0
|
|
20230720,163800,2192268410,4100,4100,4100,4100,0
|
|
20230720,163700,2192268410,4100,4100,4100,4100,0
|
|
20230720,163600,2192268410,4100,4100,4100,4100,0
|
|
20230720,163500,2192268410,4100,4100,4100,4100,0
|
|
20230720,163400,2192268410,4100,4100,4100,4100,0
|
|
20230720,163300,2192268410,4100,4100,4100,4100,0
|
|
20230720,163200,2192268410,4100,4100,4100,4100,0
|
|
20230720,163100,2192268410,4100,4100,4100,4100,0
|
|
20230720,163000,2192268410,4100,4100,4100,4100,0
|
|
20230720,162900,2192268410,4100,4100,4100,4100,0
|
|
20230720,162800,2192268410,4100,4100,4100,4100,0
|
|
20230720,162700,2192268410,4100,4100,4100,4100,0
|
|
20230720,162600,2192268410,4100,4100,4100,4100,0
|
|
20230720,162500,2192268410,4100,4100,4100,4100,33845
|
|
20230720,162400,2192268410,4100,4100,4100,4100,0
|
|
20230720,162300,2192268410,4100,4100,4100,4100,0
|
|
20230720,162200,2192268410,4100,4100,4100,4100,0
|
|
20230720,162100,2192268410,4100,4100,4100,4100,0
|
|
20230720,162000,2192268410,4100,4100,4100,4100,0
|
|
20230720,161900,2192268410,4100,4100,4100,4100,0
|
|
20230720,161800,2192268410,4100,4100,4100,4100,0
|
|
20230720,161700,2192268410,4100,4100,4100,4100,0
|
|
20230720,161600,2192268410,4100,4100,4100,4100,0
|
|
20230720,161500,2192268410,4100,4100,4100,4100,0
|
|
20230720,161400,2192268410,4100,4100,4100,4100,0
|
|
20230720,161300,2192268410,4100,4100,4100,4100,0
|
|
20230720,161200,2192268410,4100,4100,4100,4100,0
|
|
20230720,161100,2192268410,4100,4100,4100,4100,0
|
|
20230720,161000,2192268410,4100,4100,4100,4100,0
|
|
20230720,160900,2192268410,4100,4100,4100,4100,0
|
|
20230720,160800,2192268410,4100,4100,4100,4100,0
|
|
20230720,160700,2192268410,4100,4100,4100,4100,0
|
|
20230720,160600,2192268410,4100,4100,4100,4100,0
|
|
20230720,160500,2192268410,4100,4100,4100,4100,0
|
|
20230720,160400,2192268410,4100,4100,4100,4100,0
|
|
20230720,160300,2192268410,4100,4100,4100,4100,0
|
|
20230720,160200,2192268410,4100,4100,4100,4100,0
|
|
20230720,160100,2192268410,4100,4100,4100,4100,0
|
|
20230720,160000,2192268410,4100,4100,4100,4100,0
|
|
20230720,155900,2192268410,4100,4100,4100,4100,0
|
|
20230720,155800,2192268410,4100,4100,4100,4100,0
|
|
20230720,155700,2192268410,4100,4100,4100,4100,0
|
|
20230720,155600,2192268410,4100,4100,4100,4100,0
|
|
20230720,155500,2192268410,4100,4100,4100,4100,33845
|
|
20230720,155400,2192268410,4100,4100,4100,4100,0
|
|
20230720,155300,2192268410,4100,4100,4100,4100,0
|
|
20230720,155200,2192268410,4100,4100,4100,4100,0
|
|
20230720,155100,2192268410,4100,4100,4100,4100,0
|
|
20230720,155000,2192268410,4100,4100,4100,4100,0
|
|
20230720,154900,2192268410,4100,4100,4100,4100,0
|
|
20230720,154800,2192268410,4100,4100,4100,4100,0
|
|
20230720,154700,2192268410,4100,4100,4100,4100,0
|
|
20230720,154600,2192268410,4100,4100,4100,4100,0
|
|
20230720,154500,2192268410,4100,4100,4100,4100,0
|
|
20230720,154400,2192268410,4100,4100,4100,4100,0
|
|
20230720,154300,2192268410,4100,4100,4100,4100,0
|
|
20230720,154200,2192268410,4100,4100,4100,4100,0
|
|
20230720,154100,2192268410,4100,4100,4100,4100,0
|
|
20230720,154000,2192268410,4100,4100,4100,4100,0
|
|
20230720,153900,2192268410,4100,4100,4100,4100,0
|
|
20230720,153800,2192268410,4100,4100,4100,4100,0
|
|
20230720,153700,2192268410,4100,4100,4100,4100,0
|
|
20230720,153600,2192268410,4100,4100,4100,4100,0
|
|
20230720,153500,2192268410,4100,4100,4100,4100,0
|
|
20230720,153400,2192268410,4100,4100,4100,4100,0
|
|
20230720,153300,2192268410,4100,4100,4100,4100,0
|
|
20230720,153200,2192268410,4100,4100,4100,4100,0
|
|
20230720,153100,2192268410,4100,4100,4100,4100,0
|
|
20230720,153000,2192268410,4100,4100,4100,4100,33845
|
|
20230720,152900,2053503910,4135,4135,4135,4135,0
|
|
20230720,152800,2053503910,4135,4135,4135,4135,0
|
|
20230720,152700,2053503910,4135,4135,4135,4135,0
|
|
20230720,152600,2053503910,4135,4135,4135,4135,0
|
|
20230720,152500,2053503910,4135,4135,4135,4135,0
|
|
20230720,152400,2053503910,4135,4135,4135,4135,0
|
|
20230720,152300,2053503910,4135,4135,4135,4135,0
|
|
20230720,152200,2053503910,4135,4135,4135,4135,0
|
|
20230720,152100,2053503910,4135,4135,4135,4135,0
|
|
20230720,152000,2053503910,4135,4135,4135,4135,0
|
|
20230720,151900,2053503910,4135,4130,4135,4125,2773
|
|
20230720,151800,2042053785,4135,4135,4135,4130,826
|
|
20230720,151700,2038641325,4135,4130,4135,4130,225
|
|
20230720,151600,2037712050,4135,4135,4135,4135,1
|
|
20230720,151500,2037707915,4135,4135,4135,4135,109
|
|
20230720,151400,2037257200,4135,4125,4135,4125,4741
|
|
20230720,151300,2017679410,4120,4125,4125,4120,5021
|
|
20230720,151200,1996990795,4125,4125,4130,4125,902
|
|
20230720,151100,1993270035,4125,4130,4135,4125,2644
|
|
20230720,151000,1982358470,4135,4145,4145,4135,2839
|
|
20230720,150900,1970619185,4145,4145,4150,4145,279
|
|
20230720,150800,1969462610,4145,4145,4145,4135,326
|
|
20230720,150700,1968114520,4145,4145,4145,4145,0
|
|
20230720,150600,1968114520,4145,4150,4150,4130,2676
|
|
20230720,150500,1957046170,4150,4140,4150,4140,477
|
|
20230720,150400,1955069045,4145,4140,4145,4140,623
|
|
20230720,150300,1952489790,4140,4140,4140,4140,15
|
|
20230720,150200,1952427690,4140,4140,4150,4135,2015
|
|
20230720,150100,1944086160,4145,4150,4150,4145,605
|
|
20230720,150000,1941577640,4155,4155,4155,4155,334
|
|
20230720,145900,1940189870,4155,4155,4155,4155,158
|
|
20230720,145800,1939533380,4155,4150,4160,4145,240
|
|
20230720,145700,1938538525,4160,4160,4160,4160,0
|
|
20230720,145600,1938538525,4160,4160,4160,4160,250
|
|
20230720,145500,1937498525,4160,4145,4160,4145,495
|
|
20230720,145400,1935441820,4155,4160,4160,4155,164
|
|
20230720,145300,1934759620,4160,4155,4160,4150,1305
|
|
20230720,145200,1929341785,4160,4145,4160,4145,2357
|
|
20230720,145100,1919556350,4140,4140,4140,4140,819
|
|
20230720,145000,1916165690,4140,4140,4140,4140,0
|
|
20230720,144900,1916165690,4140,4140,4140,4140,2
|
|
20230720,144800,1916157410,4140,4140,4140,4140,163
|
|
20230720,144700,1915482590,4135,4130,4135,4125,173
|
|
20230720,144600,1914768160,4130,4150,4150,4130,5083
|
|
20230720,144500,1893737775,4150,4155,4155,4150,38
|
|
20230720,144400,1893580015,4150,4150,4150,4150,0
|
|
20230720,144300,1893580015,4150,4155,4155,4150,201
|
|
20230720,144200,1892744865,4155,4155,4155,4155,0
|
|
20230720,144100,1892744865,4155,4150,4155,4150,93
|
|
20230720,144000,1892358810,4155,4160,4160,4155,484
|
|
20230720,143900,1890347685,4160,4160,4160,4160,3
|
|
20230720,143800,1890335205,4160,4165,4165,4160,1917
|
|
20230720,143700,1882357245,4165,4170,4170,4165,5
|
|
20230720,143600,1882336400,4165,4165,4170,4165,359
|
|
20230720,143500,1880841160,4165,4160,4165,4160,6
|
|
20230720,143400,1880816190,4165,4165,4165,4165,96
|
|
20230720,143300,1880416350,4165,4160,4165,4160,316
|
|
20230720,143200,1879101785,4165,4165,4165,4165,1
|
|
20230720,143100,1879097620,4165,4160,4165,4160,465
|
|
20230720,143000,1877162850,4160,4160,4160,4160,437
|
|
20230720,142900,1875344930,4155,4160,4160,4155,2565
|
|
20230720,142800,1864675320,4165,4165,4165,4165,0
|
|
20230720,142700,1864675320,4165,4160,4165,4160,436
|
|
20230720,142600,1862859420,4160,4170,4175,4160,384
|
|
20230720,142500,1861260655,4175,4170,4175,4170,3564
|
|
20230720,142400,1846390945,4170,4165,4170,4165,1483
|
|
20230720,142300,1840214240,4165,4165,4175,4165,1809
|
|
20230720,142200,1832679745,4165,4160,4165,4160,2689
|
|
20230720,142100,1821488345,4160,4155,4165,4155,1611
|
|
20230720,142000,1814786875,4160,4155,4160,4155,102
|
|
20230720,141900,1814363055,4155,4155,4160,4155,302
|
|
20230720,141800,1813108235,4155,4160,4160,4155,983
|
|
20230720,141700,1809022210,4155,4155,4155,4155,182
|
|
20230720,141600,1808266000,4145,4150,4150,4145,1301
|
|
20230720,141500,1802866855,4160,4160,4160,4160,0
|
|
20230720,141400,1802866855,4160,4160,4160,4160,0
|
|
20230720,141300,1802866855,4160,4160,4160,4160,10
|
|
20230720,141200,1802825255,4160,4155,4160,4155,176
|
|
20230720,141100,1802093340,4150,4150,4150,4150,1
|
|
20230720,141000,1802089190,4150,4155,4155,4150,1066
|
|
20230720,140900,1797665145,4155,4150,4155,4150,745
|
|
20230720,140800,1794570440,4155,4155,4155,4155,0
|
|
20230720,140700,1794570440,4155,4155,4155,4155,5
|
|
20230720,140600,1794549665,4145,4150,4150,4145,2656
|
|
20230720,140500,1783533035,4145,4145,4145,4145,300
|
|
20230720,140400,1782289535,4150,4150,4150,4150,522
|
|
20230720,140300,1780123235,4150,4145,4150,4145,867
|
|
20230720,140200,1776529510,4145,4150,4150,4145,130
|
|
20230720,140100,1775990510,4150,4140,4150,4135,2802
|
|
20230720,140000,1764397210,4150,4135,4150,4135,1581
|
|
20230720,135900,1757857240,4135,4120,4135,4120,2464
|
|
20230720,135800,1747689335,4120,4115,4120,4115,1433
|
|
20230720,135700,1741792455,4115,4115,4125,4100,5059
|
|
20230720,135600,1720996340,4120,4125,4125,4120,1100
|
|
20230720,135500,1716464240,4120,4125,4125,4120,986
|
|
20230720,135400,1712400995,4125,4135,4135,4125,1977
|
|
20230720,135300,1704245650,4135,4130,4135,4130,121
|
|
20230720,135200,1703745715,4135,4135,4135,4135,10
|
|
20230720,135100,1703704365,4135,4135,4135,4135,2
|
|
20230720,135000,1703696095,4125,4135,4135,4125,350
|
|
20230720,134900,1702250790,4140,4140,4140,4130,275
|
|
20230720,134800,1701114800,4130,4130,4140,4130,122
|
|
20230720,134700,1700610930,4130,4130,4130,4130,28
|
|
20230720,134600,1700495290,4125,4130,4130,4125,175
|
|
20230720,134500,1699772865,4130,4130,4140,4130,692
|
|
20230720,134400,1696914890,4135,4135,4135,4135,55
|
|
20230720,134300,1696687465,4140,4140,4140,4140,0
|
|
20230720,134200,1696687465,4140,4130,4140,4130,271
|
|
20230720,134100,1695568225,4125,4135,4135,4125,3972
|
|
20230720,134000,1679176830,4140,4140,4140,4125,2603
|
|
20230720,133900,1668424915,4135,4140,4140,4135,2346
|
|
20230720,133800,1658721540,4145,4145,4145,4145,113
|
|
20230720,133700,1658253155,4140,4150,4150,4135,4657
|
|
20230720,133600,1638957340,4150,4165,4165,4150,534
|
|
20230720,133500,1636741050,4165,4165,4165,4165,0
|
|
20230720,133400,1636741050,4165,4165,4165,4165,86
|
|
20230720,133300,1636382860,4165,4165,4165,4165,0
|
|
20230720,133200,1636382860,4165,4165,4165,4165,8
|
|
20230720,133100,1636349540,4165,4160,4165,4150,965
|
|
20230720,133000,1632340055,4165,4165,4165,4165,44
|
|
20230720,132900,1632156795,4160,4160,4160,4160,5
|
|
20230720,132800,1632135995,4160,4160,4160,4160,407
|
|
20230720,132700,1630442875,4160,4155,4160,4155,22
|
|
20230720,132600,1630351455,4160,4160,4160,4160,52
|
|
20230720,132500,1630135135,4160,4160,4160,4160,2
|
|
20230720,132400,1630126815,4150,4150,4150,4150,0
|
|
20230720,132300,1630126815,4150,4150,4150,4150,56
|
|
20230720,132200,1629894415,4150,4150,4150,4150,609
|
|
20230720,132100,1627367065,4150,4150,4150,4150,602
|
|
20230720,132000,1624868765,4155,4155,4155,4155,538
|
|
20230720,131900,1622633375,4155,4155,4155,4155,12
|
|
20230720,131800,1622583515,4155,4155,4155,4155,393
|
|
20230720,131700,1620950600,4155,4155,4155,4155,347
|
|
20230720,131600,1619508815,4155,4160,4160,4155,5855
|
|
20230720,131500,1595172100,4175,4175,4175,4175,0
|
|
20230720,131400,1595172100,4175,4160,4175,4155,1107
|
|
20230720,131300,1590569745,4175,4175,4175,4175,0
|
|
20230720,131200,1590569745,4175,4175,4175,4175,0
|
|
20230720,131100,1590569745,4175,4170,4175,4170,1107
|
|
20230720,131000,1585948325,4170,4170,4170,4170,0
|
|
20230720,130900,1585948325,4170,4170,4170,4170,31
|
|
20230720,130800,1585819055,4150,4165,4165,4150,9747
|
|
20230720,130700,1545318370,4165,4165,4165,4165,30
|
|
20230720,130600,1545193420,4165,4170,4170,4165,501
|
|
20230720,130500,1543106750,4170,4170,4175,4165,2164
|
|
20230720,130400,1534080470,4170,4170,4170,4170,197
|
|
20230720,130300,1533258980,4175,4175,4175,4175,6
|
|
20230720,130200,1533233930,4175,4175,4175,4175,1
|
|
20230720,130100,1533229755,4170,4175,4175,4170,53
|
|
20230720,130000,1533008485,4170,4170,4170,4170,153
|
|
20230720,125900,1532370475,4175,4175,4175,4175,253
|
|
20230720,125800,1531314200,4175,4175,4175,4175,1
|
|
20230720,125700,1531310025,4175,4175,4175,4175,0
|
|
20230720,125600,1531310025,4175,4175,4175,4175,300
|
|
20230720,125500,1530057525,4180,4180,4180,4180,163
|
|
20230720,125400,1529376185,4180,4180,4180,4180,0
|
|
20230720,125300,1529376185,4180,4175,4180,4175,74
|
|
20230720,125200,1529067135,4175,4180,4180,4175,60
|
|
20230720,125100,1528816485,4180,4180,4180,4175,209
|
|
20230720,125000,1527942965,4180,4180,4180,4180,0
|
|
20230720,124900,1527942965,4180,4190,4190,4180,52
|
|
20230720,124800,1527725105,4190,4190,4190,4190,100
|
|
20230720,124700,1527306105,4190,4190,4190,4190,0
|
|
20230720,124600,1527306105,4190,4180,4190,4175,32
|
|
20230720,124500,1527172455,4185,4180,4185,4180,16
|
|
20230720,124400,1527105570,4180,4180,4180,4180,120
|
|
20230720,124300,1526603970,4175,4175,4175,4175,0
|
|
20230720,124200,1526603970,4175,4175,4175,4175,0
|
|
20230720,124100,1526603970,4175,4175,4175,4175,25
|
|
20230720,124000,1526499595,4175,4175,4175,4175,49
|
|
20230720,123900,1526295020,4180,4180,4180,4180,190
|
|
20230720,123800,1525500820,4180,4180,4180,4180,46
|
|
20230720,123700,1525308540,4180,4180,4185,4180,244
|
|
20230720,123600,1524288615,4185,4185,4185,4185,0
|
|
20230720,123500,1524288615,4185,4175,4185,4175,933
|
|
20230720,123400,1520387990,4175,4175,4175,4175,1082
|
|
20230720,123300,1515870640,4170,4170,4170,4155,6603
|
|
20230720,123200,1488404785,4165,4165,4165,4165,0
|
|
20230720,123100,1488404785,4165,4185,4185,4165,800
|
|
20230720,123000,1485071645,4190,4190,4190,4190,1
|
|
20230720,122900,1485067455,4190,4185,4190,4185,14
|
|
20230720,122800,1485008845,4180,4190,4190,4180,246
|
|
20230720,122700,1483978140,4200,4190,4200,4190,1073
|
|
20230720,122600,1479482260,4190,4190,4190,4190,30
|
|
20230720,122500,1479356560,4190,4185,4190,4185,1063
|
|
20230720,122400,1474902600,4185,4175,4185,4175,1699
|
|
20230720,122300,1467809105,4185,4185,4185,4185,34
|
|
20230720,122200,1467666815,4185,4165,4185,4160,9179
|
|
20230720,122100,1429375655,4150,4165,4165,4150,3853
|
|
20230720,122000,1413383655,4165,4150,4165,4150,9
|
|
20230720,121900,1413346235,4165,4160,4165,4145,3232
|
|
20230720,121800,1399929725,4170,4170,4170,4170,50
|
|
20230720,121700,1399721225,4170,4170,4170,4170,500
|
|
20230720,121600,1397636225,4170,4165,4170,4165,65
|
|
20230720,121500,1397365300,4155,4155,4155,4145,501
|
|
20230720,121400,1395286905,4155,4155,4155,4155,2100
|
|
20230720,121300,1386561405,4165,4165,4165,4165,69
|
|
20230720,121200,1386274020,4165,4155,4165,4150,531
|
|
20230720,121100,1384069750,4150,4155,4160,4150,2093
|
|
20230720,121000,1375381935,4155,4165,4165,4155,412
|
|
20230720,120900,1373667335,4170,4170,4170,4170,0
|
|
20230720,120800,1373667335,4170,4170,4170,4170,14
|
|
20230720,120700,1373608955,4170,4170,4170,4170,2
|
|
20230720,120600,1373600615,4170,4170,4170,4170,5
|
|
20230720,120500,1373579765,4170,4170,4170,4170,2
|
|
20230720,120400,1373571425,4170,4170,4170,4170,1
|
|
20230720,120300,1373567255,4170,4170,4170,4170,25
|
|
20230720,120200,1373463005,4170,4170,4170,4170,7
|
|
20230720,120100,1373433815,4170,4170,4175,4170,1723
|
|
20230720,120000,1366248805,4170,4170,4170,4170,2
|
|
20230720,115900,1366240465,4170,4170,4170,4170,500
|
|
20230720,115800,1364155465,4165,4190,4190,4140,15781
|
|
20230720,115700,1298536345,4190,4190,4190,4190,2
|
|
20230720,115600,1298527965,4185,4170,4205,4170,393
|
|
20230720,115500,1296884970,4175,4170,4175,4160,2222
|
|
20230720,115400,1287633770,4170,4175,4175,4170,1267
|
|
20230720,115300,1282346400,4175,4180,4185,4175,542
|
|
20230720,115200,1280082955,4180,4185,4185,4180,155
|
|
20230720,115100,1279435050,4185,4190,4190,4185,3
|
|
20230720,115000,1279422485,4190,4190,4190,4190,2
|
|
20230720,114900,1279414105,4180,4180,4180,4180,63
|
|
20230720,114800,1279150765,4190,4190,4190,4190,2
|
|
20230720,114700,1279142385,4180,4180,4180,4180,2
|
|
20230720,114600,1279134025,4180,4180,4180,4180,122
|
|
20230720,114500,1278624065,4180,4180,4180,4180,85
|
|
20230720,114400,1278268765,4180,4195,4195,4180,1745
|
|
20230720,114300,1270956100,4210,4205,4210,4195,596
|
|
20230720,114200,1268449935,4190,4200,4200,4190,148
|
|
20230720,114100,1267828635,4190,4190,4190,4190,12
|
|
20230720,114000,1267778355,4175,4170,4175,4170,1100
|
|
20230720,113900,1263188605,4165,4170,4180,4165,6664
|
|
20230720,113800,1235393115,4170,4190,4190,4165,6183
|
|
20230720,113700,1209602850,4185,4200,4200,4185,476
|
|
20230720,113600,1207606420,4200,4200,4200,4200,58
|
|
20230720,113500,1207362820,4205,4205,4205,4205,7
|
|
20230720,113400,1207333385,4205,4200,4205,4200,248
|
|
20230720,113300,1206291780,4200,4200,4200,4200,121
|
|
20230720,113200,1205783580,4205,4205,4205,4205,1
|
|
20230720,113100,1205779375,4190,4195,4195,4185,464
|
|
20230720,113000,1203836530,4195,4195,4195,4195,0
|
|
20230720,112900,1203836530,4195,4195,4200,4185,3672
|
|
20230720,112800,1188438375,4195,4200,4200,4195,6304
|
|
20230720,112700,1161965765,4205,4215,4215,4205,2286
|
|
20230720,112600,1152353085,4215,4215,4215,4205,511
|
|
20230720,112500,1150203220,4205,4215,4215,4205,13
|
|
20230720,112400,1150148435,4215,4215,4215,4215,53
|
|
20230720,112300,1149925040,4220,4210,4220,4205,339
|
|
20230720,112200,1148497860,4220,4230,4230,4210,1291
|
|
20230720,112100,1143059905,4220,4220,4230,4220,2586
|
|
20230720,112000,1132135850,4220,4210,4220,4210,169
|
|
20230720,111900,1131423530,4215,4210,4215,4210,331
|
|
20230720,111800,1130029685,4210,4215,4220,4210,2803
|
|
20230720,111700,1118216900,4220,4210,4220,4210,779
|
|
20230720,111600,1114934350,4215,4215,4215,4215,993
|
|
20230720,111500,1110748855,4215,4220,4220,4215,766
|
|
20230720,111400,1107516465,4225,4220,4225,4220,116
|
|
20230720,111300,1107026375,4220,4230,4235,4220,1089
|
|
20230720,111200,1102420435,4235,4220,4235,4220,10741
|
|
20230720,111100,1057071045,4215,4225,4225,4215,8959
|
|
20230720,111000,1019283150,4225,4235,4245,4220,13625
|
|
20230720,110900,961576140,4235,4240,4240,4230,1862
|
|
20230720,110800,953691735,4235,4220,4235,4215,8138
|
|
20230720,110700,919297590,4220,4190,4220,4190,7310
|
|
20230720,110600,888553700,4185,4185,4185,4185,0
|
|
20230720,110500,888553700,4185,4185,4185,4185,0
|
|
20230720,110400,888553700,4185,4185,4185,4185,610
|
|
20230720,110300,886000850,4190,4190,4190,4190,127
|
|
20230720,110200,885468720,4190,4190,4190,4190,0
|
|
20230720,110100,885468720,4190,4190,4190,4190,300
|
|
20230720,110000,884211720,4190,4190,4190,4190,101
|
|
20230720,105900,883788530,4190,4190,4190,4190,369
|
|
20230720,105800,882242420,4190,4190,4190,4190,854
|
|
20230720,105700,878664160,4185,4185,4185,4185,605
|
|
20230720,105600,876132235,4185,4185,4185,4185,1423
|
|
20230720,105500,870176980,4190,4185,4190,4185,72
|
|
20230720,105400,869875530,4175,4180,4180,4175,1160
|
|
20230720,105300,865031875,4180,4190,4195,4180,1280
|
|
20230720,105200,859679365,4190,4180,4190,4180,6298
|
|
20230720,105100,833292075,4185,4180,4185,4180,244
|
|
20230720,105000,832272125,4185,4185,4185,4185,104
|
|
20230720,104900,831836885,4185,4170,4185,4170,1301
|
|
20230720,104800,826402735,4170,4170,4170,4170,166
|
|
20230720,104700,825710515,4160,4160,4160,4160,184
|
|
20230720,104600,824945075,4160,4165,4165,4160,1771
|
|
20230720,104500,817577570,4165,4165,4165,4165,125
|
|
20230720,104400,817056945,4165,4165,4165,4165,126
|
|
20230720,104300,816532155,4165,4165,4165,4165,0
|
|
20230720,104200,816532155,4165,4165,4165,4165,565
|
|
20230720,104100,814178930,4165,4165,4165,4165,201
|
|
20230720,104000,813341765,4165,4165,4165,4165,2
|
|
20230720,103900,813333435,4160,4165,4165,4160,1521
|
|
20230720,103800,807001000,4170,4170,4170,4170,801
|
|
20230720,103700,803660830,4175,4185,4185,4175,1088
|
|
20230720,103600,799117100,4185,4185,4185,4180,351
|
|
20230720,103500,797648225,4185,4180,4185,4180,1665
|
|
20230720,103400,790683510,4175,4170,4175,4170,506
|
|
20230720,103300,788572020,4170,4185,4190,4170,2729
|
|
20230720,103200,777174090,4185,4180,4185,4180,2927
|
|
20230720,103100,764938715,4180,4170,4180,4170,1910
|
|
20230720,103000,756958935,4170,4165,4175,4160,1717
|
|
20230720,102900,749796760,4160,4160,4170,4160,4535
|
|
20230720,102800,730904870,4160,4155,4165,4155,805
|
|
20230720,102700,727554600,4155,4155,4160,4155,141
|
|
20230720,102600,726968735,4155,4155,4155,4155,500
|
|
20230720,102500,724891235,4160,4155,4160,4150,2796
|
|
20230720,102400,713285305,4160,4165,4170,4160,2161
|
|
20230720,102300,704291695,4165,4165,4170,4165,2156
|
|
20230720,102200,695305310,4165,4165,4165,4160,3338
|
|
20230720,102100,681418975,4165,4165,4165,4165,1625
|
|
20230720,102000,674650850,4160,4160,4160,4160,1492
|
|
20230720,101900,668444130,4155,4150,4155,4145,1971
|
|
20230720,101800,660263935,4145,4140,4145,4140,530
|
|
20230720,101700,658067885,4130,4140,4140,4130,330
|
|
20230720,101600,656702685,4140,4140,4140,4140,626
|
|
20230720,101500,654111045,4140,4125,4140,4125,3025
|
|
20230720,101400,641608430,4125,4125,4125,4125,333
|
|
20230720,101300,640234805,4125,4125,4130,4125,73
|
|
20230720,101200,639933630,4125,4125,4125,4125,322
|
|
20230720,101100,638605380,4125,4125,4125,4125,8
|
|
20230720,101000,638572380,4125,4115,4125,4115,381
|
|
20230720,100900,637000775,4110,4125,4125,4110,263
|
|
20230720,100800,635919695,4110,4125,4125,4110,2915
|
|
20230720,100700,623918080,4120,4125,4125,4120,474
|
|
20230720,100600,621964500,4130,4130,4130,4130,0
|
|
20230720,100500,621964500,4130,4130,4130,4125,3030
|
|
20230720,100400,609462725,4130,4125,4130,4125,105
|
|
20230720,100300,609029345,4115,4115,4115,4115,123
|
|
20230720,100200,608523200,4120,4100,4120,4100,2224
|
|
20230720,100100,599373705,4100,4100,4110,4100,953
|
|
20230720,100000,595463655,4100,4100,4110,4100,707
|
|
20230720,095900,592559955,4110,4110,4110,4100,1155
|
|
20230720,095800,587812915,4115,4115,4115,4115,0
|
|
20230720,095700,587812915,4115,4115,4115,4115,30
|
|
20230720,095600,587689465,4100,4115,4115,4100,385
|
|
20230720,095500,586110920,4115,4110,4115,4110,24
|
|
20230720,095400,586012270,4110,4110,4110,4110,358
|
|
20230720,095300,584540890,4110,4095,4110,4095,603
|
|
20230720,095200,582070060,4110,4095,4110,4090,422
|
|
20230720,095100,580343615,4110,4095,4110,4095,553
|
|
20230720,095000,578078705,4095,4095,4095,4095,3043
|
|
20230720,094900,565617620,4095,4105,4105,4095,4919
|
|
20230720,094800,545458200,4100,4115,4115,4100,1390
|
|
20230720,094700,539754170,4115,4120,4120,4115,245
|
|
20230720,094600,538745010,4125,4120,4125,4120,19
|
|
20230720,094500,538666725,4125,4130,4130,4125,2377
|
|
20230720,094400,528855055,4130,4135,4135,4130,403
|
|
20230720,094300,527189715,4145,4145,4145,4145,2
|
|
20230720,094200,527181425,4135,4140,4145,4135,11
|
|
20230720,094100,527135920,4145,4135,4145,4135,53
|
|
20230720,094000,526916525,4135,4140,4140,4135,1017
|
|
20230720,093900,522706150,4145,4145,4145,4145,641
|
|
20230720,093800,520049205,4160,4155,4160,4150,2283
|
|
20230720,093700,510565850,4150,4170,4170,4150,1936
|
|
20230720,093600,502522920,4170,4145,4170,4145,7986
|
|
20230720,093500,469274375,4145,4140,4145,4140,40
|
|
20230720,093400,469108595,4140,4140,4140,4140,303
|
|
20230720,093300,467854175,4135,4130,4135,4115,4436
|
|
20230720,093200,449539655,4120,4110,4120,4110,995
|
|
20230720,093100,445442625,4110,4105,4120,4105,349
|
|
20230720,093000,444008475,4120,4120,4120,4100,215
|
|
20230720,092900,443126575,4120,4120,4120,4100,2052
|
|
20230720,092800,434699520,4115,4125,4135,4115,2084
|
|
20230720,092700,426121925,4125,4130,4130,4125,1636
|
|
20230720,092600,419368810,4135,4130,4135,4125,886
|
|
20230720,092500,415709385,4130,4135,4135,4130,432
|
|
20230720,092400,413925030,4140,4140,4140,4140,115
|
|
20230720,092300,413448930,4140,4130,4140,4115,1063
|
|
20230720,092200,409064010,4130,4140,4140,4130,1377
|
|
20230720,092100,403372375,4145,4130,4150,4130,2669
|
|
20230720,092000,392337455,4130,4130,4130,4115,1666
|
|
20230720,091900,385464055,4130,4125,4135,4115,654
|
|
20230720,091800,382769730,4125,4125,4125,4125,708
|
|
20230720,091700,379849230,4140,4150,4150,4130,3135
|
|
20230720,091600,366895040,4150,4120,4150,4120,4873
|
|
20230720,091500,346756760,4120,4110,4120,4110,391
|
|
20230720,091400,345149730,4105,4110,4120,4105,219
|
|
20230720,091300,344249555,4110,4120,4120,4110,621
|
|
20230720,091200,341697035,4125,4120,4125,4120,227
|
|
20230720,091100,340761160,4125,4120,4125,4100,2040
|
|
20230720,091000,332356610,4100,4100,4100,4100,1064
|
|
20230720,090900,327994210,4100,4070,4100,4070,2300
|
|
20230720,090800,318602645,4070,4065,4070,4050,3108
|
|
20230720,090700,305968575,4055,4050,4055,4050,6343
|
|
20230720,090600,280274160,4055,4060,4060,4050,4458
|
|
20230720,090500,262200555,4060,4075,4075,4050,6093
|
|
20230720,090400,237505080,4070,4080,4080,4055,1306
|
|
20230720,090300,232201815,4060,4075,4090,4060,11779
|
|
20230720,090200,184196980,4075,4055,4080,4050,12956
|
|
20230720,090100,131637475,4055,4080,4085,4050,22194
|
|
20230720,090000,41658170,4080,4090,4090,4080,9971
|