600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185700,2273445850,4110,4110,4110,4110,12760
|
|
20230714,185600,2273445850,4110,4110,4110,4110,0
|
|
20230714,185500,2273445850,4110,4110,4110,4110,0
|
|
20230714,185400,2273445850,4110,4110,4110,4110,0
|
|
20230714,185300,2273445850,4110,4110,4110,4110,0
|
|
20230714,185200,2273445850,4110,4110,4110,4110,0
|
|
20230714,185100,2273445850,4110,4110,4110,4110,0
|
|
20230714,185000,2273445850,4110,4110,4110,4110,0
|
|
20230714,184900,2273445850,4110,4110,4110,4110,0
|
|
20230714,184800,2273445850,4110,4110,4110,4110,0
|
|
20230714,184700,2273445850,4110,4110,4110,4110,0
|
|
20230714,184600,2273445850,4110,4110,4110,4110,0
|
|
20230714,184500,2273445850,4110,4110,4110,4110,0
|
|
20230714,184400,2273445850,4110,4110,4110,4110,0
|
|
20230714,184300,2273445850,4110,4110,4110,4110,0
|
|
20230714,184200,2273445850,4110,4110,4110,4110,0
|
|
20230714,184100,2273445850,4110,4110,4110,4110,0
|
|
20230714,184000,2273445850,4110,4110,4110,4110,0
|
|
20230714,183900,2273445850,4110,4110,4110,4110,0
|
|
20230714,183800,2273445850,4110,4110,4110,4110,0
|
|
20230714,183700,2273445850,4110,4110,4110,4110,0
|
|
20230714,183600,2273445850,4110,4110,4110,4110,0
|
|
20230714,183500,2273445850,4110,4110,4110,4110,0
|
|
20230714,183400,2273445850,4110,4110,4110,4110,0
|
|
20230714,183300,2273445850,4110,4110,4110,4110,0
|
|
20230714,183200,2273445850,4110,4110,4110,4110,0
|
|
20230714,183100,2273445850,4110,4110,4110,4110,0
|
|
20230714,183000,2273445850,4110,4110,4110,4110,0
|
|
20230714,182900,2273445850,4110,4110,4110,4110,0
|
|
20230714,182800,2273445850,4110,4110,4110,4110,0
|
|
20230714,182700,2273445850,4110,4110,4110,4110,12760
|
|
20230714,182600,2273445850,4110,4110,4110,4110,0
|
|
20230714,182500,2273445850,4110,4110,4110,4110,0
|
|
20230714,182400,2273445850,4110,4110,4110,4110,0
|
|
20230714,182300,2273445850,4110,4110,4110,4110,0
|
|
20230714,182200,2273445850,4110,4110,4110,4110,0
|
|
20230714,182100,2273445850,4110,4110,4110,4110,0
|
|
20230714,182000,2273445850,4110,4110,4110,4110,0
|
|
20230714,181900,2273445850,4110,4110,4110,4110,0
|
|
20230714,181800,2273445850,4110,4110,4110,4110,0
|
|
20230714,181700,2273445850,4110,4110,4110,4110,0
|
|
20230714,181600,2273445850,4110,4110,4110,4110,0
|
|
20230714,181500,2273445850,4110,4110,4110,4110,0
|
|
20230714,181400,2273445850,4110,4110,4110,4110,0
|
|
20230714,181300,2273445850,4110,4110,4110,4110,0
|
|
20230714,181200,2273445850,4110,4110,4110,4110,0
|
|
20230714,181100,2273445850,4110,4110,4110,4110,0
|
|
20230714,181000,2273445850,4110,4110,4110,4110,0
|
|
20230714,180900,2273445850,4110,4110,4110,4110,0
|
|
20230714,180800,2273445850,4110,4110,4110,4110,0
|
|
20230714,180700,2273445850,4110,4110,4110,4110,0
|
|
20230714,180600,2273445850,4110,4110,4110,4110,0
|
|
20230714,180500,2273445850,4110,4110,4110,4110,0
|
|
20230714,180400,2273445850,4110,4110,4110,4110,0
|
|
20230714,180300,2273445850,4110,4110,4110,4110,0
|
|
20230714,180200,2273445850,4110,4110,4110,4110,0
|
|
20230714,180100,2273445850,4110,4110,4110,4110,0
|
|
20230714,180000,2273445850,4110,4110,4110,4110,0
|
|
20230714,175900,2273445850,4110,4110,4110,4110,0
|
|
20230714,175800,2273445850,4110,4110,4110,4110,0
|
|
20230714,175700,2273445850,4110,4110,4110,4110,12760
|
|
20230714,175600,2273445850,4110,4110,4110,4110,0
|
|
20230714,175500,2273445850,4110,4110,4110,4110,0
|
|
20230714,175400,2273445850,4110,4110,4110,4110,0
|
|
20230714,175300,2273445850,4110,4110,4110,4110,0
|
|
20230714,175200,2273445850,4110,4110,4110,4110,0
|
|
20230714,175100,2273445850,4110,4110,4110,4110,0
|
|
20230714,175000,2273445850,4110,4110,4110,4110,0
|
|
20230714,174900,2273445850,4110,4110,4110,4110,0
|
|
20230714,174800,2273445850,4110,4110,4110,4110,0
|
|
20230714,174700,2273445850,4110,4110,4110,4110,0
|
|
20230714,174600,2273445850,4110,4110,4110,4110,0
|
|
20230714,174500,2273445850,4110,4110,4110,4110,0
|
|
20230714,174400,2273445850,4110,4110,4110,4110,0
|
|
20230714,174300,2273445850,4110,4110,4110,4110,0
|
|
20230714,174200,2273445850,4110,4110,4110,4110,0
|
|
20230714,174100,2273445850,4110,4110,4110,4110,0
|
|
20230714,174000,2273445850,4110,4110,4110,4110,0
|
|
20230714,173900,2273445850,4110,4110,4110,4110,0
|
|
20230714,173800,2273445850,4110,4110,4110,4110,0
|
|
20230714,173700,2273445850,4110,4110,4110,4110,0
|
|
20230714,173600,2273445850,4110,4110,4110,4110,0
|
|
20230714,173500,2273445850,4110,4110,4110,4110,0
|
|
20230714,173400,2273445850,4110,4110,4110,4110,0
|
|
20230714,173300,2273445850,4110,4110,4110,4110,0
|
|
20230714,173200,2273445850,4110,4110,4110,4110,0
|
|
20230714,173100,2273445850,4110,4110,4110,4110,0
|
|
20230714,173000,2273445850,4110,4110,4110,4110,0
|
|
20230714,172900,2273445850,4110,4110,4110,4110,0
|
|
20230714,172800,2273445850,4110,4110,4110,4110,0
|
|
20230714,172700,2273445850,4110,4110,4110,4110,12760
|
|
20230714,172600,2273445850,4110,4110,4110,4110,0
|
|
20230714,172500,2273445850,4110,4110,4110,4110,0
|
|
20230714,172400,2273445850,4110,4110,4110,4110,0
|
|
20230714,172300,2273445850,4110,4110,4110,4110,0
|
|
20230714,172200,2273445850,4110,4110,4110,4110,0
|
|
20230714,172100,2273445850,4110,4110,4110,4110,0
|
|
20230714,172000,2273445850,4110,4110,4110,4110,0
|
|
20230714,171900,2273445850,4110,4110,4110,4110,0
|
|
20230714,171800,2273445850,4110,4110,4110,4110,0
|
|
20230714,171700,2273445850,4110,4110,4110,4110,0
|
|
20230714,171600,2273445850,4110,4110,4110,4110,0
|
|
20230714,171500,2273445850,4110,4110,4110,4110,0
|
|
20230714,171400,2273445850,4110,4110,4110,4110,0
|
|
20230714,171300,2273445850,4110,4110,4110,4110,0
|
|
20230714,171200,2273445850,4110,4110,4110,4110,0
|
|
20230714,171100,2273445850,4110,4110,4110,4110,0
|
|
20230714,171000,2273445850,4110,4110,4110,4110,0
|
|
20230714,170900,2273445850,4110,4110,4110,4110,0
|
|
20230714,170800,2273445850,4110,4110,4110,4110,0
|
|
20230714,170700,2273445850,4110,4110,4110,4110,0
|
|
20230714,170600,2273445850,4110,4110,4110,4110,0
|
|
20230714,170500,2273445850,4110,4110,4110,4110,0
|
|
20230714,170400,2273445850,4110,4110,4110,4110,0
|
|
20230714,170300,2273445850,4110,4110,4110,4110,0
|
|
20230714,170200,2273445850,4110,4110,4110,4110,0
|
|
20230714,170100,2273445850,4110,4110,4110,4110,0
|
|
20230714,170000,2273445850,4110,4110,4110,4110,0
|
|
20230714,165900,2273445850,4110,4110,4110,4110,0
|
|
20230714,165800,2273445850,4110,4110,4110,4110,0
|
|
20230714,165700,2273445850,4110,4110,4110,4110,12760
|
|
20230714,165600,2273445850,4110,4110,4110,4110,0
|
|
20230714,165500,2273445850,4110,4110,4110,4110,0
|
|
20230714,165400,2273445850,4110,4110,4110,4110,0
|
|
20230714,165300,2273445850,4110,4110,4110,4110,0
|
|
20230714,165200,2273445850,4110,4110,4110,4110,0
|
|
20230714,165100,2273445850,4110,4110,4110,4110,0
|
|
20230714,165000,2273445850,4110,4110,4110,4110,0
|
|
20230714,164900,2273445850,4110,4110,4110,4110,0
|
|
20230714,164800,2273445850,4110,4110,4110,4110,0
|
|
20230714,164700,2273445850,4110,4110,4110,4110,0
|
|
20230714,164600,2273445850,4110,4110,4110,4110,0
|
|
20230714,164500,2273445850,4110,4110,4110,4110,0
|
|
20230714,164400,2273445850,4110,4110,4110,4110,0
|
|
20230714,164300,2273445850,4110,4110,4110,4110,0
|
|
20230714,164200,2273445850,4110,4110,4110,4110,0
|
|
20230714,164100,2273445850,4110,4110,4110,4110,0
|
|
20230714,164000,2273445850,4110,4110,4110,4110,0
|
|
20230714,163900,2273445850,4110,4110,4110,4110,0
|
|
20230714,163800,2273445850,4110,4110,4110,4110,0
|
|
20230714,163700,2273445850,4110,4110,4110,4110,0
|
|
20230714,163600,2273445850,4110,4110,4110,4110,0
|
|
20230714,163500,2273445850,4110,4110,4110,4110,0
|
|
20230714,163400,2273445850,4110,4110,4110,4110,0
|
|
20230714,163300,2273445850,4110,4110,4110,4110,0
|
|
20230714,163200,2273445850,4110,4110,4110,4110,0
|
|
20230714,163100,2273445850,4110,4110,4110,4110,0
|
|
20230714,163000,2273445850,4110,4110,4110,4110,0
|
|
20230714,162900,2273445850,4110,4110,4110,4110,0
|
|
20230714,162800,2273445850,4110,4110,4110,4110,0
|
|
20230714,162700,2273445850,4110,4110,4110,4110,12760
|
|
20230714,162600,2273445850,4110,4110,4110,4110,0
|
|
20230714,162500,2273445850,4110,4110,4110,4110,0
|
|
20230714,162400,2273445850,4110,4110,4110,4110,0
|
|
20230714,162300,2273445850,4110,4110,4110,4110,0
|
|
20230714,162200,2273445850,4110,4110,4110,4110,0
|
|
20230714,162100,2273445850,4110,4110,4110,4110,0
|
|
20230714,162000,2273445850,4110,4110,4110,4110,0
|
|
20230714,161900,2273445850,4110,4110,4110,4110,0
|
|
20230714,161800,2273445850,4110,4110,4110,4110,0
|
|
20230714,161700,2273445850,4110,4110,4110,4110,0
|
|
20230714,161600,2273445850,4110,4110,4110,4110,0
|
|
20230714,161500,2273445850,4110,4110,4110,4110,0
|
|
20230714,161400,2273445850,4110,4110,4110,4110,0
|
|
20230714,161300,2273445850,4110,4110,4110,4110,0
|
|
20230714,161200,2273445850,4110,4110,4110,4110,0
|
|
20230714,161100,2273445850,4110,4110,4110,4110,0
|
|
20230714,161000,2273445850,4110,4110,4110,4110,0
|
|
20230714,160900,2273445850,4110,4110,4110,4110,0
|
|
20230714,160800,2273445850,4110,4110,4110,4110,0
|
|
20230714,160700,2273445850,4110,4110,4110,4110,0
|
|
20230714,160600,2273445850,4110,4110,4110,4110,0
|
|
20230714,160500,2273445850,4110,4110,4110,4110,0
|
|
20230714,160400,2273445850,4110,4110,4110,4110,0
|
|
20230714,160300,2273445850,4110,4110,4110,4110,0
|
|
20230714,160200,2273445850,4110,4110,4110,4110,0
|
|
20230714,160100,2273445850,4110,4110,4110,4110,0
|
|
20230714,160000,2273445850,4110,4110,4110,4110,0
|
|
20230714,155900,2273445850,4110,4110,4110,4110,0
|
|
20230714,155800,2273445850,4110,4110,4110,4110,0
|
|
20230714,155700,2273445850,4110,4110,4110,4110,12760
|
|
20230714,155600,2273445850,4110,4110,4110,4110,0
|
|
20230714,155500,2273445850,4110,4110,4110,4110,0
|
|
20230714,155400,2273445850,4110,4110,4110,4110,0
|
|
20230714,155300,2273445850,4110,4110,4110,4110,0
|
|
20230714,155200,2273445850,4110,4110,4110,4110,0
|
|
20230714,155100,2273445850,4110,4110,4110,4110,0
|
|
20230714,155000,2273445850,4110,4110,4110,4110,0
|
|
20230714,154900,2273445850,4110,4110,4110,4110,0
|
|
20230714,154800,2273445850,4110,4110,4110,4110,0
|
|
20230714,154700,2273445850,4110,4110,4110,4110,0
|
|
20230714,154600,2273445850,4110,4110,4110,4110,0
|
|
20230714,154500,2273445850,4110,4110,4110,4110,0
|
|
20230714,154400,2273445850,4110,4110,4110,4110,0
|
|
20230714,154300,2273445850,4110,4110,4110,4110,0
|
|
20230714,154200,2273445850,4110,4110,4110,4110,0
|
|
20230714,154100,2273445850,4110,4110,4110,4110,0
|
|
20230714,154000,2273445850,4110,4110,4110,4110,0
|
|
20230714,153900,2273445850,4110,4110,4110,4110,0
|
|
20230714,153800,2273445850,4110,4110,4110,4110,0
|
|
20230714,153700,2273445850,4110,4110,4110,4110,0
|
|
20230714,153600,2273445850,4110,4110,4110,4110,0
|
|
20230714,153500,2273445850,4110,4110,4110,4110,0
|
|
20230714,153400,2273445850,4110,4110,4110,4110,0
|
|
20230714,153300,2273445850,4110,4110,4110,4110,0
|
|
20230714,153200,2273445850,4110,4110,4110,4110,0
|
|
20230714,153100,2273445850,4110,4110,4110,4110,0
|
|
20230714,153000,2273445850,4110,4110,4110,4110,12760
|
|
20230714,152900,2221002250,4120,4120,4120,4120,0
|
|
20230714,152800,2221002250,4120,4120,4120,4120,0
|
|
20230714,152700,2221002250,4120,4120,4120,4120,0
|
|
20230714,152600,2221002250,4120,4120,4120,4120,0
|
|
20230714,152500,2221002250,4120,4120,4120,4120,0
|
|
20230714,152400,2221002250,4120,4120,4120,4120,0
|
|
20230714,152300,2221002250,4120,4120,4120,4120,0
|
|
20230714,152200,2221002250,4120,4120,4120,4120,0
|
|
20230714,152100,2221002250,4120,4120,4120,4120,0
|
|
20230714,152000,2221002250,4120,4120,4120,4120,0
|
|
20230714,151900,2221002250,4120,4105,4120,4105,1261
|
|
20230714,151800,2215808235,4120,4120,4120,4120,0
|
|
20230714,151700,2215808235,4120,4115,4120,4115,139
|
|
20230714,151600,2215236245,4105,4110,4110,4105,232
|
|
20230714,151500,2214283835,4120,4110,4120,4105,4602
|
|
20230714,151400,2195372750,4110,4100,4110,4100,1756
|
|
20230714,151300,2188164990,4105,4100,4105,4100,5306
|
|
20230714,151200,2166410340,4105,4105,4105,4105,50
|
|
20230714,151100,2166205090,4110,4110,4110,4105,2568
|
|
20230714,151000,2155662610,4105,4110,4110,4105,37
|
|
20230714,150900,2155510715,4105,4105,4105,4105,1100
|
|
20230714,150800,2150995215,4115,4115,4115,4115,50
|
|
20230714,150700,2150789465,4115,4115,4115,4115,1
|
|
20230714,150600,2150785350,4115,4105,4115,4100,3002
|
|
20230714,150500,2138474590,4115,4115,4115,4115,7
|
|
20230714,150400,2138445785,4120,4115,4120,4115,5
|
|
20230714,150300,2138425190,4120,4105,4120,4105,1517
|
|
20230714,150200,2132182360,4120,4100,4120,4100,5876
|
|
20230714,150100,2108059240,4100,4100,4100,4100,4158
|
|
20230714,150000,2091011440,4105,4105,4105,4105,268
|
|
20230714,145900,2089911300,4120,4120,4120,4120,0
|
|
20230714,145800,2089911300,4120,4120,4120,4120,45
|
|
20230714,145700,2089725900,4120,4120,4120,4120,123
|
|
20230714,145600,2089219140,4120,4105,4120,4105,12732
|
|
20230714,145500,2036915960,4105,4100,4105,4100,1150
|
|
20230714,145400,2032200210,4100,4100,4100,4100,2114
|
|
20230714,145300,2023532810,4100,4095,4100,4075,176
|
|
20230714,145200,2022812475,4070,4095,4095,4070,498
|
|
20230714,145100,2020777570,4095,4095,4095,4095,2
|
|
20230714,145000,2020769380,4090,4090,4090,4090,0
|
|
20230714,144900,2020769380,4090,4095,4100,4090,21
|
|
20230714,144800,2020683335,4095,4095,4100,4095,195
|
|
20230714,144700,2019884510,4100,4100,4100,4100,45
|
|
20230714,144600,2019700010,4095,4080,4095,4080,1272
|
|
20230714,144500,2014502845,4095,4080,4095,4080,456
|
|
20230714,144400,2012641615,4080,4080,4080,4080,0
|
|
20230714,144300,2012641615,4080,4080,4080,4080,3
|
|
20230714,144200,2012629375,4080,4080,4080,4080,1275
|
|
20230714,144100,2007427375,4090,4090,4090,4090,0
|
|
20230714,144000,2007427375,4090,4090,4090,4090,401
|
|
20230714,143900,2005787285,4090,4085,4090,4085,161
|
|
20230714,143800,2005129410,4060,4060,4085,4060,7027
|
|
20230714,143700,1976599640,4060,4060,4060,4060,0
|
|
20230714,143600,1976599640,4060,4065,4070,4060,2242
|
|
20230714,143500,1967496560,4060,4070,4070,4060,545
|
|
20230714,143400,1965282840,4070,4070,4070,4070,39
|
|
20230714,143300,1965124110,4070,4070,4070,4070,0
|
|
20230714,143200,1965124110,4070,4070,4070,4070,100
|
|
20230714,143100,1964717110,4070,4070,4070,4070,40
|
|
20230714,143000,1964554310,4070,4075,4075,4070,170
|
|
20230714,142900,1963862290,4080,4080,4080,4080,24
|
|
20230714,142800,1963764370,4085,4085,4090,4085,178
|
|
20230714,142700,1963036775,4070,4070,4070,4070,537
|
|
20230714,142600,1960851185,4090,4090,4090,4090,0
|
|
20230714,142500,1960851185,4090,4090,4090,4090,0
|
|
20230714,142400,1960851185,4090,4090,4090,4090,0
|
|
20230714,142300,1960851185,4090,4090,4090,4090,0
|
|
20230714,142200,1960851185,4090,4090,4090,4090,0
|
|
20230714,142100,1960851185,4090,4085,4090,4085,251
|
|
20230714,142000,1959824685,4070,4070,4070,4070,33
|
|
20230714,141900,1959690375,4085,4070,4085,4070,331
|
|
20230714,141800,1958340825,4070,4070,4070,4070,299
|
|
20230714,141700,1957123895,4070,4070,4070,4070,9
|
|
20230714,141600,1957087265,4070,4070,4070,4070,13
|
|
20230714,141500,1957034355,4080,4075,4080,4075,256
|
|
20230714,141400,1955991125,4070,4085,4085,4065,109
|
|
20230714,141300,1955546000,4090,4065,4090,4065,13
|
|
20230714,141200,1955492875,4065,4065,4065,4065,103
|
|
20230714,141100,1955074180,4060,4060,4060,4060,1
|
|
20230714,141000,1955070120,4060,4060,4060,4060,2
|
|
20230714,140900,1955062000,4060,4060,4060,4060,0
|
|
20230714,140800,1955062000,4060,4090,4090,4060,21
|
|
20230714,140700,1954976710,4095,4075,4095,4075,109
|
|
20230714,140600,1954532315,4050,4070,4070,4050,20245
|
|
20230714,140500,1872487685,4065,4080,4080,4065,5000
|
|
20230714,140400,1852126850,4080,4080,4080,4080,1444
|
|
20230714,140300,1846235330,4080,4080,4080,4080,49
|
|
20230714,140200,1846035410,4100,4080,4100,4080,1363
|
|
20230714,140100,1840474350,4075,4075,4075,4075,0
|
|
20230714,140000,1840474350,4075,4075,4075,4075,399
|
|
20230714,135900,1838848425,4075,4090,4090,4075,5014
|
|
20230714,135800,1818345305,4100,4100,4100,4100,0
|
|
20230714,135700,1818345305,4100,4100,4100,4100,0
|
|
20230714,135600,1818345305,4100,4100,4100,4100,0
|
|
20230714,135500,1818345305,4100,4100,4100,4100,300
|
|
20230714,135400,1817115305,4100,4100,4100,4100,1
|
|
20230714,135300,1817111205,4090,4090,4090,4090,0
|
|
20230714,135200,1817111205,4090,4090,4090,4090,53
|
|
20230714,135100,1816894435,4090,4095,4100,4090,878
|
|
20230714,135000,1813301045,4095,4095,4095,4095,12
|
|
20230714,134900,1813251905,4105,4105,4105,4105,100
|
|
20230714,134800,1812841405,4105,4095,4105,4095,248
|
|
20230714,134700,1811825245,4105,4105,4105,4105,1
|
|
20230714,134600,1811821140,4100,4100,4100,4100,0
|
|
20230714,134500,1811821140,4100,4105,4105,4100,1843
|
|
20230714,134400,1804264835,4105,4105,4105,4105,121
|
|
20230714,134300,1803768130,4105,4105,4105,4105,0
|
|
20230714,134200,1803768130,4105,4105,4110,4105,366
|
|
20230714,134100,1802265690,4105,4110,4110,4105,274
|
|
20230714,134000,1801140570,4115,4115,4115,4115,1000
|
|
20230714,133900,1797025570,4115,4115,4115,4115,991
|
|
20230714,133800,1792947605,4115,4110,4115,4110,10
|
|
20230714,133700,1792906460,4115,4105,4115,4105,19
|
|
20230714,133600,1792828375,4110,4105,4115,4105,512
|
|
20230714,133500,1790726590,4115,4115,4115,4110,5
|
|
20230714,133400,1790706020,4105,4115,4115,4105,1219
|
|
20230714,133300,1785695995,4115,4115,4115,4110,236
|
|
20230714,133200,1784724860,4115,4125,4125,4115,953
|
|
20230714,133100,1780801235,4120,4115,4125,4115,2242
|
|
20230714,133000,1771560555,4120,4110,4120,4110,371
|
|
20230714,132900,1770035135,4115,4115,4115,4110,9
|
|
20230714,132800,1769998110,4120,4120,4120,4110,52
|
|
20230714,132700,1769784370,4110,4115,4120,4110,241
|
|
20230714,132600,1768792650,4110,4110,4110,4110,5
|
|
20230714,132500,1768772100,4115,4115,4115,4115,5
|
|
20230714,132400,1768751525,4115,4120,4120,4115,260
|
|
20230714,132300,1767681575,4120,4115,4120,4115,313
|
|
20230714,132200,1766393480,4115,4115,4120,4115,283
|
|
20230714,132100,1765228910,4115,4110,4115,4110,1206
|
|
20230714,132000,1760267640,4115,4115,4115,4110,2459
|
|
20230714,131900,1750149375,4120,4115,4120,4115,605
|
|
20230714,131800,1747659795,4115,4125,4125,4115,2664
|
|
20230714,131700,1736693795,4125,4115,4125,4115,981
|
|
20230714,131600,1732652265,4115,4125,4125,4115,53
|
|
20230714,131500,1732434140,4130,4120,4130,4120,3457
|
|
20230714,131400,1718173990,4120,4115,4120,4115,1809
|
|
20230714,131300,1710729685,4105,4100,4105,4100,1010
|
|
20230714,131200,1706588635,4100,4095,4100,4095,2000
|
|
20230714,131100,1698390215,4095,4095,4095,4095,6
|
|
20230714,131000,1698365645,4090,4090,4090,4090,0
|
|
20230714,130900,1698365645,4090,4090,4090,4090,1
|
|
20230714,130800,1698361555,4095,4090,4095,4090,2438
|
|
20230714,130700,1688380130,4090,4085,4090,4085,1111
|
|
20230714,130600,1683841690,4085,4085,4085,4085,10
|
|
20230714,130500,1683800840,4080,4090,4090,4080,2
|
|
20230714,130400,1683792670,4080,4080,4080,4080,0
|
|
20230714,130300,1683792670,4080,4080,4080,4080,0
|
|
20230714,130200,1683792670,4080,4075,4080,4075,225
|
|
20230714,130100,1682875290,4080,4080,4080,4080,0
|
|
20230714,130000,1682875290,4080,4080,4080,4080,0
|
|
20230714,125900,1682875290,4080,4080,4080,4080,10
|
|
20230714,125800,1682834490,4090,4090,4090,4090,0
|
|
20230714,125700,1682834490,4090,4090,4090,4090,0
|
|
20230714,125600,1682834490,4090,4090,4090,4090,0
|
|
20230714,125500,1682834490,4090,4090,4090,4090,1
|
|
20230714,125400,1682830400,4090,4090,4090,4090,1
|
|
20230714,125300,1682826310,4085,4085,4085,4085,47
|
|
20230714,125200,1682634315,4085,4085,4085,4085,54
|
|
20230714,125100,1682413725,4085,4085,4085,4085,51
|
|
20230714,125000,1682205390,4090,4090,4090,4090,0
|
|
20230714,124900,1682205390,4090,4095,4095,4090,645
|
|
20230714,124800,1679567310,4095,4090,4095,4090,1406
|
|
20230714,124700,1673815270,4095,4095,4095,4095,505
|
|
20230714,124600,1671747295,4090,4090,4090,4090,1
|
|
20230714,124500,1671743205,4095,4095,4095,4095,757
|
|
20230714,124400,1668643290,4095,4090,4095,4090,136
|
|
20230714,124300,1668087025,4090,4090,4095,4090,91
|
|
20230714,124200,1667714810,4090,4090,4090,4090,0
|
|
20230714,124100,1667714810,4090,4090,4090,4090,810
|
|
20230714,124000,1664401910,4090,4090,4090,4090,400
|
|
20230714,123900,1662765910,4090,4090,4090,4090,200
|
|
20230714,123800,1661947910,4075,4075,4075,4075,93
|
|
20230714,123700,1661568935,4075,4080,4080,4075,2
|
|
20230714,123600,1661560780,4090,4090,4090,4085,89
|
|
20230714,123500,1661196775,4090,4090,4095,4090,2824
|
|
20230714,123400,1649646565,4090,4090,4090,4090,188
|
|
20230714,123300,1648877645,4090,4090,4090,4090,9
|
|
20230714,123200,1648840835,4090,4080,4090,4080,962
|
|
20230714,123100,1644909965,4090,4090,4090,4090,100
|
|
20230714,123000,1644500965,4090,4090,4090,4090,0
|
|
20230714,122900,1644500965,4090,4090,4090,4090,0
|
|
20230714,122800,1644500965,4090,4090,4090,4090,0
|
|
20230714,122700,1644500965,4090,4090,4090,4090,733
|
|
20230714,122600,1641502995,4090,4090,4090,4090,1
|
|
20230714,122500,1641498905,4085,4085,4085,4085,0
|
|
20230714,122400,1641498905,4085,4085,4085,4085,0
|
|
20230714,122300,1641498905,4085,4085,4085,4085,317
|
|
20230714,122200,1640203960,4090,4090,4090,4090,0
|
|
20230714,122100,1640203960,4090,4090,4090,4090,541
|
|
20230714,122000,1637991270,4105,4105,4105,4105,0
|
|
20230714,121900,1637991270,4105,4105,4105,4105,0
|
|
20230714,121800,1637991270,4105,4110,4110,4095,403
|
|
20230714,121700,1636340895,4095,4095,4110,4095,638
|
|
20230714,121600,1633725270,4115,4115,4115,4115,1
|
|
20230714,121500,1633721155,4110,4115,4115,4110,978
|
|
20230714,121400,1629698185,4115,4105,4115,4105,1002
|
|
20230714,121300,1625579965,4115,4115,4115,4115,1
|
|
20230714,121200,1625575850,4090,4110,4115,4090,125
|
|
20230714,121100,1625064485,4100,4100,4110,4100,2323
|
|
20230714,121000,1615532940,4095,4095,4095,4095,316
|
|
20230714,120900,1614238920,4090,4090,4090,4090,313
|
|
20230714,120800,1612958750,4090,4090,4090,4090,15
|
|
20230714,120700,1612897400,4085,4085,4085,4085,130
|
|
20230714,120600,1612366350,4085,4085,4085,4085,190
|
|
20230714,120500,1611590200,4090,4090,4090,4090,20
|
|
20230714,120400,1611508400,4090,4090,4090,4090,33
|
|
20230714,120300,1611373430,4090,4090,4095,4090,31
|
|
20230714,120200,1611246635,4095,4090,4095,4090,77
|
|
20230714,120100,1610931675,4090,4085,4090,4080,542
|
|
20230714,120000,1608717620,4085,4085,4085,4085,5
|
|
20230714,115900,1608697195,4080,4080,4080,4080,3
|
|
20230714,115800,1608684955,4085,4085,4085,4085,0
|
|
20230714,115700,1608684955,4085,4075,4085,4075,1504
|
|
20230714,115600,1602556115,4085,4085,4085,4085,0
|
|
20230714,115500,1602556115,4085,4085,4085,4085,141
|
|
20230714,115400,1601980130,4075,4075,4075,4075,45
|
|
20230714,115300,1601796755,4080,4080,4080,4080,20
|
|
20230714,115200,1601715155,4080,4085,4085,4080,167
|
|
20230714,115100,1601033000,4085,4085,4085,4085,245
|
|
20230714,115000,1600032175,4085,4085,4085,4085,0
|
|
20230714,114900,1600032175,4085,4085,4085,4085,101
|
|
20230714,114800,1599619590,4085,4090,4090,4085,465
|
|
20230714,114700,1597718245,4090,4090,4090,4090,8
|
|
20230714,114600,1597685525,4090,4095,4095,4090,61
|
|
20230714,114500,1597435980,4090,4095,4095,4090,59
|
|
20230714,114400,1597194630,4090,4090,4090,4090,50
|
|
20230714,114300,1596990130,4095,4095,4095,4095,100
|
|
20230714,114200,1596580630,4095,4085,4095,4080,56
|
|
20230714,114100,1596351910,4095,4090,4095,4080,1417
|
|
20230714,114000,1590554730,4090,4080,4090,4080,181
|
|
20230714,113900,1589816200,4080,4090,4090,4080,1001
|
|
20230714,113800,1585732110,4090,4085,4090,4085,1770
|
|
20230714,113700,1578501345,4085,4085,4085,4085,0
|
|
20230714,113600,1578501345,4085,4075,4085,4075,27
|
|
20230714,113500,1578391270,4080,4080,4080,4080,852
|
|
20230714,113400,1574915110,4080,4080,4080,4080,101
|
|
20230714,113300,1574503030,4080,4075,4080,4070,2011
|
|
20230714,113200,1566318175,4075,4070,4075,4070,87
|
|
20230714,113100,1565963700,4070,4070,4070,4070,139
|
|
20230714,113000,1565397970,4070,4070,4070,4070,0
|
|
20230714,112900,1565397970,4070,4070,4070,4065,1206
|
|
20230714,112800,1560490415,4070,4070,4070,4070,79
|
|
20230714,112700,1560168885,4070,4070,4070,4070,74
|
|
20230714,112600,1559867705,4055,4065,4065,4055,1049
|
|
20230714,112500,1555612535,4080,4080,4080,4080,7
|
|
20230714,112400,1555583975,4080,4075,4080,4060,2760
|
|
20230714,112300,1544366645,4085,4085,4085,4085,343
|
|
20230714,112200,1542965490,4085,4085,4085,4085,1
|
|
20230714,112100,1542961405,4090,4090,4090,4090,3
|
|
20230714,112000,1542949135,4090,4090,4090,4090,24
|
|
20230714,111900,1542850975,4095,4095,4095,4095,0
|
|
20230714,111800,1542850975,4095,4095,4095,4095,0
|
|
20230714,111700,1542850975,4095,4095,4095,4070,2197
|
|
20230714,111600,1533902730,4095,4095,4095,4090,417
|
|
20230714,111500,1532195120,4100,4100,4100,4100,5
|
|
20230714,111400,1532174620,4100,4100,4100,4100,0
|
|
20230714,111300,1532174620,4100,4070,4100,4070,354
|
|
20230714,111200,1530733810,4100,4090,4100,4090,3501
|
|
20230714,111100,1516401655,4090,4085,4090,4070,1341
|
|
20230714,111000,1510934160,4085,4080,4085,4080,10
|
|
20230714,110900,1510893325,4070,4070,4070,4070,0
|
|
20230714,110800,1510893325,4070,4085,4085,4070,8
|
|
20230714,110700,1510860690,4080,4080,4080,4080,501
|
|
20230714,110600,1508816610,4085,4085,4085,4085,0
|
|
20230714,110500,1508816610,4085,4085,4085,4085,0
|
|
20230714,110400,1508816610,4085,4070,4085,4070,502
|
|
20230714,110300,1506773445,4075,4055,4075,4055,711
|
|
20230714,110200,1503878120,4085,4085,4085,4085,0
|
|
20230714,110100,1503878120,4085,4085,4085,4085,0
|
|
20230714,110000,1503878120,4085,4085,4085,4085,0
|
|
20230714,105900,1503878120,4085,4085,4085,4085,0
|
|
20230714,105800,1503878120,4085,4085,4085,4085,0
|
|
20230714,105700,1503878120,4085,4095,4095,4030,21637
|
|
20230714,105600,1416400825,4095,4100,4105,4095,590
|
|
20230714,105500,1413982700,4095,4095,4100,4095,417
|
|
20230714,105400,1412275060,4095,4080,4095,4080,59
|
|
20230714,105300,1412034325,4095,4075,4095,4075,268
|
|
20230714,105200,1410941855,4095,4090,4095,4075,205
|
|
20230714,105100,1410106370,4075,4090,4090,4075,7
|
|
20230714,105000,1410077755,4075,4075,4080,4075,1732
|
|
20230714,104900,1403011940,4075,4075,4075,4060,225
|
|
20230714,104800,1402097560,4065,4075,4075,4065,8
|
|
20230714,104700,1402064970,4075,4075,4075,4075,0
|
|
20230714,104600,1402064970,4075,4075,4075,4075,538
|
|
20230714,104500,1399872620,4075,4080,4080,4075,283
|
|
20230714,104400,1398718395,4080,4080,4080,4080,5
|
|
20230714,104300,1398697995,4075,4075,4075,4075,379
|
|
20230714,104200,1397153570,4075,4075,4075,4075,5
|
|
20230714,104100,1397133195,4060,4060,4060,4055,717
|
|
20230714,104000,1394222425,4055,4060,4060,4050,593
|
|
20230714,103900,1391816440,4060,4060,4060,4060,80
|
|
20230714,103800,1391491640,4060,4060,4060,4060,0
|
|
20230714,103700,1391491640,4060,4070,4070,4060,293
|
|
20230714,103600,1390300500,4070,4070,4070,4070,5
|
|
20230714,103500,1390280150,4070,4070,4070,4070,0
|
|
20230714,103400,1390280150,4070,4070,4070,4070,0
|
|
20230714,103300,1390280150,4070,4070,4070,4070,5
|
|
20230714,103200,1390259800,4060,4060,4060,4060,203
|
|
20230714,103100,1389435620,4070,4060,4070,4060,395
|
|
20230714,103000,1387831870,4060,4060,4060,4060,30
|
|
20230714,102900,1387710070,4055,4055,4055,4055,297
|
|
20230714,102800,1386505735,4055,4055,4055,4055,137
|
|
20230714,102700,1385950200,4055,4055,4055,4055,186
|
|
20230714,102600,1385195970,4055,4055,4055,4055,22
|
|
20230714,102500,1385106760,4060,4060,4060,4060,50
|
|
20230714,102400,1384903760,4055,4055,4055,4055,174
|
|
20230714,102300,1384198190,4060,4060,4060,4060,82
|
|
20230714,102200,1383865270,4055,4090,4090,4055,2406
|
|
20230714,102100,1374107485,4090,4070,4090,4060,10966
|
|
20230714,102000,1329514990,4070,4090,4100,4070,2644
|
|
20230714,101900,1318727025,4100,4100,4100,4100,85
|
|
20230714,101800,1318378525,4105,4110,4130,4105,1774
|
|
20230714,101700,1311075690,4090,4115,4130,4090,9829
|
|
20230714,101600,1270591060,4105,4060,4115,4050,45366
|
|
20230714,101500,1085912325,4065,4065,4075,4065,1033
|
|
20230714,101400,1081713080,4075,4075,4075,4075,500
|
|
20230714,101300,1079675580,4075,4075,4075,4065,234
|
|
20230714,101200,1078724350,4080,4070,4080,4070,11
|
|
20230714,101100,1078679570,4075,4070,4080,4065,1271
|
|
20230714,101000,1073501355,4080,4065,4080,4060,336
|
|
20230714,100900,1072135965,4080,4065,4080,4065,1983
|
|
20230714,100800,1064075040,4080,4080,4080,4080,26
|
|
20230714,100700,1063968960,4085,4080,4085,4065,299
|
|
20230714,100600,1062747930,4085,4085,4085,4065,431
|
|
20230714,100500,1060995875,4070,4110,4110,4070,526
|
|
20230714,100400,1058853790,4115,4070,4115,4070,574
|
|
20230714,100300,1056494840,4120,4055,4120,4045,12323
|
|
20230714,100200,1006030425,4060,4055,4065,4055,887
|
|
20230714,100100,1002433505,4060,4020,4060,4020,7476
|
|
20230714,100000,972247750,4025,4025,4025,4025,0
|
|
20230714,095900,972247750,4025,4015,4025,4000,2525
|
|
20230714,095800,962129210,4015,4015,4015,4015,40
|
|
20230714,095700,961968610,4015,4015,4015,4015,3349
|
|
20230714,095600,948522375,4015,4015,4015,4015,27
|
|
20230714,095500,948413970,4010,4015,4015,4010,1322
|
|
20230714,095400,943107195,4000,4030,4030,4000,12463
|
|
20230714,095300,893144835,4030,4030,4040,4030,107
|
|
20230714,095200,892713615,4035,4035,4045,4035,818
|
|
20230714,095100,889412975,4030,4035,4035,4030,7
|
|
20230714,095000,889384755,4030,4030,4030,4030,1001
|
|
20230714,094900,885350725,4025,4030,4030,4025,1509
|
|
20230714,094800,879270750,4035,4045,4045,4035,481
|
|
20230714,094700,877329840,4035,4030,4035,4030,399
|
|
20230714,094600,875720865,4025,4025,4025,4025,261
|
|
20230714,094500,874670340,4020,4025,4030,4020,649
|
|
20230714,094400,872060340,4035,4030,4035,4030,747
|
|
20230714,094300,869048820,4025,4020,4030,4020,837
|
|
20230714,094200,865682520,4020,4020,4020,4020,1309
|
|
20230714,094100,860420340,4015,4030,4030,4015,101
|
|
20230714,094000,860013325,4010,4005,4010,4000,1673
|
|
20230714,093900,853311175,4005,4020,4020,4005,4403
|
|
20230714,093800,835641155,4025,4040,4040,4020,11730
|
|
20230714,093700,788413070,4040,4045,4045,4040,4266
|
|
20230714,093600,771174655,4045,4045,4050,4040,2016
|
|
20230714,093500,763024770,4050,4060,4060,4050,4721
|
|
20230714,093400,743891275,4060,4065,4070,4060,1287
|
|
20230714,093300,738664430,4070,4075,4075,4070,308
|
|
20230714,093200,737410645,4075,4080,4080,4065,1386
|
|
20230714,093100,731770070,4080,4085,4085,4070,1038
|
|
20230714,093000,727537165,4090,4105,4110,4090,991
|
|
20230714,092900,723473945,4105,4115,4120,4105,704
|
|
20230714,092800,720576225,4120,4100,4120,4095,5255
|
|
20230714,092700,698981280,4100,4075,4100,4070,5292
|
|
20230714,092600,677364895,4070,4075,4100,4070,1161
|
|
20230714,092500,672629705,4070,4065,4110,4060,5040
|
|
20230714,092400,652104095,4070,4060,4085,4060,2845
|
|
20230714,092300,640526415,4060,4060,4060,4060,1855
|
|
20230714,092200,632995115,4060,4060,4070,4060,15483
|
|
20230714,092100,570134125,4060,4065,4070,4055,6514
|
|
20230714,092000,543658665,4065,4075,4075,4065,767
|
|
20230714,091900,540536150,4065,4060,4075,4060,2667
|
|
20230714,091800,529679135,4060,4125,4125,4060,13801
|
|
20230714,091700,473348370,4125,4115,4125,4100,2627
|
|
20230714,091600,462546490,4125,4115,4125,4110,556
|
|
20230714,091500,460259710,4115,4130,4130,4110,2474
|
|
20230714,091400,450056890,4130,4120,4140,4115,6957
|
|
20230714,091300,421318865,4120,4100,4120,4095,5341
|
|
20230714,091200,399362785,4110,4100,4110,4085,1511
|
|
20230714,091100,393174205,4115,4115,4115,4100,1558
|
|
20230714,091000,386772575,4115,4120,4125,4110,3327
|
|
20230714,090900,373068045,4120,4090,4125,4080,5116
|
|
20230714,090800,352080575,4100,4075,4125,4075,12238
|
|
20230714,090700,301798910,4100,4070,4105,4070,7406
|
|
20230714,090600,271493390,4070,4050,4095,4050,12826
|
|
20230714,090500,219181520,4050,4040,4060,4040,1074
|
|
20230714,090400,214828960,4045,4050,4065,4035,1791
|
|
20230714,090300,207571895,4035,4030,4065,4025,8908
|
|
20230714,090200,171528465,4045,4045,4055,4030,4786
|
|
20230714,090100,152169875,4050,4045,4050,4000,18791
|
|
20230714,090000,76668830,4020,4025,4090,4020,19024
|