643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194000,4258550730,5090,5090,5090,5090,11288
|
|
20230717,193900,4258550730,5090,5090,5090,5090,0
|
|
20230717,193800,4258550730,5090,5090,5090,5090,0
|
|
20230717,193700,4258550730,5090,5090,5090,5090,0
|
|
20230717,193600,4258550730,5090,5090,5090,5090,0
|
|
20230717,193500,4258550730,5090,5090,5090,5090,0
|
|
20230717,193400,4258550730,5090,5090,5090,5090,0
|
|
20230717,193300,4258550730,5090,5090,5090,5090,0
|
|
20230717,193200,4258550730,5090,5090,5090,5090,0
|
|
20230717,193100,4258550730,5090,5090,5090,5090,0
|
|
20230717,193000,4258550730,5090,5090,5090,5090,0
|
|
20230717,192900,4258550730,5090,5090,5090,5090,0
|
|
20230717,192800,4258550730,5090,5090,5090,5090,0
|
|
20230717,192700,4258550730,5090,5090,5090,5090,0
|
|
20230717,192600,4258550730,5090,5090,5090,5090,0
|
|
20230717,192500,4258550730,5090,5090,5090,5090,0
|
|
20230717,192400,4258550730,5090,5090,5090,5090,0
|
|
20230717,192300,4258550730,5090,5090,5090,5090,0
|
|
20230717,192200,4258550730,5090,5090,5090,5090,0
|
|
20230717,192100,4258550730,5090,5090,5090,5090,0
|
|
20230717,192000,4258550730,5090,5090,5090,5090,0
|
|
20230717,191900,4258550730,5090,5090,5090,5090,0
|
|
20230717,191800,4258550730,5090,5090,5090,5090,0
|
|
20230717,191700,4258550730,5090,5090,5090,5090,0
|
|
20230717,191600,4258550730,5090,5090,5090,5090,0
|
|
20230717,191500,4258550730,5090,5090,5090,5090,0
|
|
20230717,191400,4258550730,5090,5090,5090,5090,0
|
|
20230717,191300,4258550730,5090,5090,5090,5090,0
|
|
20230717,191200,4258550730,5090,5090,5090,5090,0
|
|
20230717,191100,4258550730,5090,5090,5090,5090,0
|
|
20230717,191000,4258550730,5090,5090,5090,5090,11288
|
|
20230717,190900,4258550730,5090,5090,5090,5090,0
|
|
20230717,190800,4258550730,5090,5090,5090,5090,0
|
|
20230717,190700,4258550730,5090,5090,5090,5090,0
|
|
20230717,190600,4258550730,5090,5090,5090,5090,0
|
|
20230717,190500,4258550730,5090,5090,5090,5090,0
|
|
20230717,190400,4258550730,5090,5090,5090,5090,0
|
|
20230717,190300,4258550730,5090,5090,5090,5090,0
|
|
20230717,190200,4258550730,5090,5090,5090,5090,0
|
|
20230717,190100,4258550730,5090,5090,5090,5090,0
|
|
20230717,190000,4258550730,5090,5090,5090,5090,0
|
|
20230717,185900,4258550730,5090,5090,5090,5090,0
|
|
20230717,185800,4258550730,5090,5090,5090,5090,0
|
|
20230717,185700,4258550730,5090,5090,5090,5090,0
|
|
20230717,185600,4258550730,5090,5090,5090,5090,0
|
|
20230717,185500,4258550730,5090,5090,5090,5090,0
|
|
20230717,185400,4258550730,5090,5090,5090,5090,0
|
|
20230717,185300,4258550730,5090,5090,5090,5090,0
|
|
20230717,185200,4258550730,5090,5090,5090,5090,0
|
|
20230717,185100,4258550730,5090,5090,5090,5090,0
|
|
20230717,185000,4258550730,5090,5090,5090,5090,0
|
|
20230717,184900,4258550730,5090,5090,5090,5090,0
|
|
20230717,184800,4258550730,5090,5090,5090,5090,0
|
|
20230717,184700,4258550730,5090,5090,5090,5090,0
|
|
20230717,184600,4258550730,5090,5090,5090,5090,0
|
|
20230717,184500,4258550730,5090,5090,5090,5090,0
|
|
20230717,184400,4258550730,5090,5090,5090,5090,0
|
|
20230717,184300,4258550730,5090,5090,5090,5090,0
|
|
20230717,184200,4258550730,5090,5090,5090,5090,0
|
|
20230717,184100,4258550730,5090,5090,5090,5090,0
|
|
20230717,184000,4258550730,5090,5090,5090,5090,11288
|
|
20230717,183900,4258550730,5090,5090,5090,5090,0
|
|
20230717,183800,4258550730,5090,5090,5090,5090,0
|
|
20230717,183700,4258550730,5090,5090,5090,5090,0
|
|
20230717,183600,4258550730,5090,5090,5090,5090,0
|
|
20230717,183500,4258550730,5090,5090,5090,5090,0
|
|
20230717,183400,4258550730,5090,5090,5090,5090,0
|
|
20230717,183300,4258550730,5090,5090,5090,5090,0
|
|
20230717,183200,4258550730,5090,5090,5090,5090,0
|
|
20230717,183100,4258550730,5090,5090,5090,5090,0
|
|
20230717,183000,4258550730,5090,5090,5090,5090,0
|
|
20230717,182900,4258550730,5090,5090,5090,5090,0
|
|
20230717,182800,4258550730,5090,5090,5090,5090,0
|
|
20230717,182700,4258550730,5090,5090,5090,5090,0
|
|
20230717,182600,4258550730,5090,5090,5090,5090,0
|
|
20230717,182500,4258550730,5090,5090,5090,5090,0
|
|
20230717,182400,4258550730,5090,5090,5090,5090,0
|
|
20230717,182300,4258550730,5090,5090,5090,5090,0
|
|
20230717,182200,4258550730,5090,5090,5090,5090,0
|
|
20230717,182100,4258550730,5090,5090,5090,5090,0
|
|
20230717,182000,4258550730,5090,5090,5090,5090,0
|
|
20230717,181900,4258550730,5090,5090,5090,5090,0
|
|
20230717,181800,4258550730,5090,5090,5090,5090,0
|
|
20230717,181700,4258550730,5090,5090,5090,5090,0
|
|
20230717,181600,4258550730,5090,5090,5090,5090,0
|
|
20230717,181500,4258550730,5090,5090,5090,5090,0
|
|
20230717,181400,4258550730,5090,5090,5090,5090,0
|
|
20230717,181300,4258550730,5090,5090,5090,5090,0
|
|
20230717,181200,4258550730,5090,5090,5090,5090,0
|
|
20230717,181100,4258550730,5090,5090,5090,5090,0
|
|
20230717,181000,4258550730,5090,5090,5090,5090,11288
|
|
20230717,180900,4258550730,5090,5090,5090,5090,0
|
|
20230717,180800,4258550730,5090,5090,5090,5090,0
|
|
20230717,180700,4258550730,5090,5090,5090,5090,0
|
|
20230717,180600,4258550730,5090,5090,5090,5090,0
|
|
20230717,180500,4258550730,5090,5090,5090,5090,0
|
|
20230717,180400,4258550730,5090,5090,5090,5090,0
|
|
20230717,180300,4258550730,5090,5090,5090,5090,0
|
|
20230717,180200,4258550730,5090,5090,5090,5090,0
|
|
20230717,180100,4258550730,5090,5090,5090,5090,0
|
|
20230717,180000,4258550730,5090,5090,5090,5090,0
|
|
20230717,175900,4258550730,5090,5090,5090,5090,0
|
|
20230717,175800,4258550730,5090,5090,5090,5090,0
|
|
20230717,175700,4258550730,5090,5090,5090,5090,0
|
|
20230717,175600,4258550730,5090,5090,5090,5090,0
|
|
20230717,175500,4258550730,5090,5090,5090,5090,0
|
|
20230717,175400,4258550730,5090,5090,5090,5090,0
|
|
20230717,175300,4258550730,5090,5090,5090,5090,0
|
|
20230717,175200,4258550730,5090,5090,5090,5090,0
|
|
20230717,175100,4258550730,5090,5090,5090,5090,0
|
|
20230717,175000,4258550730,5090,5090,5090,5090,0
|
|
20230717,174900,4258550730,5090,5090,5090,5090,0
|
|
20230717,174800,4258550730,5090,5090,5090,5090,0
|
|
20230717,174700,4258550730,5090,5090,5090,5090,0
|
|
20230717,174600,4258550730,5090,5090,5090,5090,0
|
|
20230717,174500,4258550730,5090,5090,5090,5090,0
|
|
20230717,174400,4258550730,5090,5090,5090,5090,0
|
|
20230717,174300,4258550730,5090,5090,5090,5090,0
|
|
20230717,174200,4258550730,5090,5090,5090,5090,0
|
|
20230717,174100,4258550730,5090,5090,5090,5090,0
|
|
20230717,174000,4258550730,5090,5090,5090,5090,11288
|
|
20230717,173900,4258550730,5090,5090,5090,5090,0
|
|
20230717,173800,4258550730,5090,5090,5090,5090,0
|
|
20230717,173700,4258550730,5090,5090,5090,5090,0
|
|
20230717,173600,4258550730,5090,5090,5090,5090,0
|
|
20230717,173500,4258550730,5090,5090,5090,5090,0
|
|
20230717,173400,4258550730,5090,5090,5090,5090,0
|
|
20230717,173300,4258550730,5090,5090,5090,5090,0
|
|
20230717,173200,4258550730,5090,5090,5090,5090,0
|
|
20230717,173100,4258550730,5090,5090,5090,5090,0
|
|
20230717,173000,4258550730,5090,5090,5090,5090,0
|
|
20230717,172900,4258550730,5090,5090,5090,5090,0
|
|
20230717,172800,4258550730,5090,5090,5090,5090,0
|
|
20230717,172700,4258550730,5090,5090,5090,5090,0
|
|
20230717,172600,4258550730,5090,5090,5090,5090,0
|
|
20230717,172500,4258550730,5090,5090,5090,5090,0
|
|
20230717,172400,4258550730,5090,5090,5090,5090,0
|
|
20230717,172300,4258550730,5090,5090,5090,5090,0
|
|
20230717,172200,4258550730,5090,5090,5090,5090,0
|
|
20230717,172100,4258550730,5090,5090,5090,5090,0
|
|
20230717,172000,4258550730,5090,5090,5090,5090,0
|
|
20230717,171900,4258550730,5090,5090,5090,5090,0
|
|
20230717,171800,4258550730,5090,5090,5090,5090,0
|
|
20230717,171700,4258550730,5090,5090,5090,5090,0
|
|
20230717,171600,4258550730,5090,5090,5090,5090,0
|
|
20230717,171500,4258550730,5090,5090,5090,5090,0
|
|
20230717,171400,4258550730,5090,5090,5090,5090,0
|
|
20230717,171300,4258550730,5090,5090,5090,5090,0
|
|
20230717,171200,4258550730,5090,5090,5090,5090,0
|
|
20230717,171100,4258550730,5090,5090,5090,5090,0
|
|
20230717,171000,4258550730,5090,5090,5090,5090,11288
|
|
20230717,170900,4258550730,5090,5090,5090,5090,0
|
|
20230717,170800,4258550730,5090,5090,5090,5090,0
|
|
20230717,170700,4258550730,5090,5090,5090,5090,0
|
|
20230717,170600,4258550730,5090,5090,5090,5090,0
|
|
20230717,170500,4258550730,5090,5090,5090,5090,0
|
|
20230717,170400,4258550730,5090,5090,5090,5090,0
|
|
20230717,170300,4258550730,5090,5090,5090,5090,0
|
|
20230717,170200,4258550730,5090,5090,5090,5090,0
|
|
20230717,170100,4258550730,5090,5090,5090,5090,0
|
|
20230717,170000,4258550730,5090,5090,5090,5090,0
|
|
20230717,165900,4258550730,5090,5090,5090,5090,0
|
|
20230717,165800,4258550730,5090,5090,5090,5090,0
|
|
20230717,165700,4258550730,5090,5090,5090,5090,0
|
|
20230717,165600,4258550730,5090,5090,5090,5090,0
|
|
20230717,165500,4258550730,5090,5090,5090,5090,0
|
|
20230717,165400,4258550730,5090,5090,5090,5090,0
|
|
20230717,165300,4258550730,5090,5090,5090,5090,0
|
|
20230717,165200,4258550730,5090,5090,5090,5090,0
|
|
20230717,165100,4258550730,5090,5090,5090,5090,0
|
|
20230717,165000,4258550730,5090,5090,5090,5090,0
|
|
20230717,164900,4258550730,5090,5090,5090,5090,0
|
|
20230717,164800,4258550730,5090,5090,5090,5090,0
|
|
20230717,164700,4258550730,5090,5090,5090,5090,0
|
|
20230717,164600,4258550730,5090,5090,5090,5090,0
|
|
20230717,164500,4258550730,5090,5090,5090,5090,0
|
|
20230717,164400,4258550730,5090,5090,5090,5090,0
|
|
20230717,164300,4258550730,5090,5090,5090,5090,0
|
|
20230717,164200,4258550730,5090,5090,5090,5090,0
|
|
20230717,164100,4258550730,5090,5090,5090,5090,0
|
|
20230717,164000,4258550730,5090,5090,5090,5090,11288
|
|
20230717,163900,4258550730,5090,5090,5090,5090,0
|
|
20230717,163800,4258550730,5090,5090,5090,5090,0
|
|
20230717,163700,4258550730,5090,5090,5090,5090,0
|
|
20230717,163600,4258550730,5090,5090,5090,5090,0
|
|
20230717,163500,4258550730,5090,5090,5090,5090,0
|
|
20230717,163400,4258550730,5090,5090,5090,5090,0
|
|
20230717,163300,4258550730,5090,5090,5090,5090,0
|
|
20230717,163200,4258550730,5090,5090,5090,5090,0
|
|
20230717,163100,4258550730,5090,5090,5090,5090,0
|
|
20230717,163000,4258550730,5090,5090,5090,5090,0
|
|
20230717,162900,4258550730,5090,5090,5090,5090,0
|
|
20230717,162800,4258550730,5090,5090,5090,5090,0
|
|
20230717,162700,4258550730,5090,5090,5090,5090,0
|
|
20230717,162600,4258550730,5090,5090,5090,5090,0
|
|
20230717,162500,4258550730,5090,5090,5090,5090,0
|
|
20230717,162400,4258550730,5090,5090,5090,5090,0
|
|
20230717,162300,4258550730,5090,5090,5090,5090,0
|
|
20230717,162200,4258550730,5090,5090,5090,5090,0
|
|
20230717,162100,4258550730,5090,5090,5090,5090,0
|
|
20230717,162000,4258550730,5090,5090,5090,5090,0
|
|
20230717,161900,4258550730,5090,5090,5090,5090,0
|
|
20230717,161800,4258550730,5090,5090,5090,5090,0
|
|
20230717,161700,4258550730,5090,5090,5090,5090,0
|
|
20230717,161600,4258550730,5090,5090,5090,5090,0
|
|
20230717,161500,4258550730,5090,5090,5090,5090,0
|
|
20230717,161400,4258550730,5090,5090,5090,5090,0
|
|
20230717,161300,4258550730,5090,5090,5090,5090,0
|
|
20230717,161200,4258550730,5090,5090,5090,5090,0
|
|
20230717,161100,4258550730,5090,5090,5090,5090,0
|
|
20230717,161000,4258550730,5090,5090,5090,5090,11288
|
|
20230717,160900,4258550730,5090,5090,5090,5090,0
|
|
20230717,160800,4258550730,5090,5090,5090,5090,0
|
|
20230717,160700,4258550730,5090,5090,5090,5090,0
|
|
20230717,160600,4258550730,5090,5090,5090,5090,0
|
|
20230717,160500,4258550730,5090,5090,5090,5090,0
|
|
20230717,160400,4258550730,5090,5090,5090,5090,0
|
|
20230717,160300,4258550730,5090,5090,5090,5090,0
|
|
20230717,160200,4258550730,5090,5090,5090,5090,0
|
|
20230717,160100,4258550730,5090,5090,5090,5090,0
|
|
20230717,160000,4258550730,5090,5090,5090,5090,0
|
|
20230717,155900,4258550730,5090,5090,5090,5090,0
|
|
20230717,155800,4258550730,5090,5090,5090,5090,0
|
|
20230717,155700,4258550730,5090,5090,5090,5090,0
|
|
20230717,155600,4258550730,5090,5090,5090,5090,0
|
|
20230717,155500,4258550730,5090,5090,5090,5090,0
|
|
20230717,155400,4258550730,5090,5090,5090,5090,0
|
|
20230717,155300,4258550730,5090,5090,5090,5090,0
|
|
20230717,155200,4258550730,5090,5090,5090,5090,0
|
|
20230717,155100,4258550730,5090,5090,5090,5090,0
|
|
20230717,155000,4258550730,5090,5090,5090,5090,0
|
|
20230717,154900,4258550730,5090,5090,5090,5090,0
|
|
20230717,154800,4258550730,5090,5090,5090,5090,0
|
|
20230717,154700,4258550730,5090,5090,5090,5090,0
|
|
20230717,154600,4258550730,5090,5090,5090,5090,0
|
|
20230717,154500,4258550730,5090,5090,5090,5090,0
|
|
20230717,154400,4258550730,5090,5090,5090,5090,0
|
|
20230717,154300,4258550730,5090,5090,5090,5090,0
|
|
20230717,154200,4258550730,5090,5090,5090,5090,0
|
|
20230717,154100,4258550730,5090,5090,5090,5090,0
|
|
20230717,154000,4258550730,5090,5090,5090,5090,11288
|
|
20230717,153900,4258550730,5090,5090,5090,5090,0
|
|
20230717,153800,4258550730,5090,5090,5090,5090,0
|
|
20230717,153700,4258550730,5090,5090,5090,5090,0
|
|
20230717,153600,4258550730,5090,5090,5090,5090,0
|
|
20230717,153500,4258550730,5090,5090,5090,5090,0
|
|
20230717,153400,4258550730,5090,5090,5090,5090,0
|
|
20230717,153300,4258550730,5090,5090,5090,5090,0
|
|
20230717,153200,4258550730,5090,5090,5090,5090,0
|
|
20230717,153100,4258550730,5090,5090,5090,5090,0
|
|
20230717,153000,4258550730,5090,5090,5090,5090,11288
|
|
20230717,152900,4201094810,5090,5090,5090,5090,0
|
|
20230717,152800,4201094810,5090,5090,5090,5090,0
|
|
20230717,152700,4201094810,5090,5090,5090,5090,0
|
|
20230717,152600,4201094810,5090,5090,5090,5090,0
|
|
20230717,152500,4201094810,5090,5090,5090,5090,0
|
|
20230717,152400,4201094810,5090,5090,5090,5090,0
|
|
20230717,152300,4201094810,5090,5090,5090,5090,0
|
|
20230717,152200,4201094810,5090,5090,5090,5090,0
|
|
20230717,152100,4201094810,5090,5090,5090,5090,0
|
|
20230717,152000,4201094810,5090,5090,5090,5090,0
|
|
20230717,151900,4201094810,5090,5080,5090,5080,1561
|
|
20230717,151800,4193154430,5090,5090,5090,5080,2818
|
|
20230717,151700,4178815820,5090,5080,5090,5080,2998
|
|
20230717,151600,4163556660,5080,5080,5090,5080,1202
|
|
20230717,151500,4157445500,5080,5080,5090,5080,587
|
|
20230717,151400,4154462090,5080,5090,5090,5080,1368
|
|
20230717,151300,4147500730,5090,5090,5090,5090,107
|
|
20230717,151200,4146956100,5090,5080,5090,5080,1990
|
|
20230717,151100,4136846800,5080,5070,5080,5070,300
|
|
20230717,151000,4135325600,5080,5070,5090,5070,199
|
|
20230717,150900,4134315030,5070,5070,5080,5070,224
|
|
20230717,150800,4133178960,5070,5080,5080,5070,927
|
|
20230717,150700,4128474180,5080,5070,5080,5070,120
|
|
20230717,150600,4127865680,5070,5080,5080,5070,1666
|
|
20230717,150500,4119407660,5080,5080,5090,5080,1121
|
|
20230717,150400,4113712880,5080,5080,5080,5080,300
|
|
20230717,150300,4112188880,5080,5080,5080,5080,111
|
|
20230717,150200,4111625000,5080,5080,5080,5080,309
|
|
20230717,150100,4110055280,5080,5080,5090,5080,521
|
|
20230717,150000,4107408590,5080,5080,5090,5080,1746
|
|
20230717,145900,4098525070,5080,5080,5090,5080,189
|
|
20230717,145800,4097564940,5080,5080,5080,5080,311
|
|
20230717,145700,4095985060,5090,5080,5090,5080,21
|
|
20230717,145600,4095878310,5080,5080,5080,5080,57
|
|
20230717,145500,4095588750,5080,5080,5090,5080,247
|
|
20230717,145400,4094333970,5080,5080,5080,5080,1280
|
|
20230717,145300,4087831570,5070,5070,5070,5070,100
|
|
20230717,145200,4087324570,5070,5070,5080,5070,230
|
|
20230717,145100,4086158430,5070,5080,5080,5070,201
|
|
20230717,145000,4085139350,5070,5070,5070,5070,1576
|
|
20230717,144900,4077149030,5070,5070,5070,5070,0
|
|
20230717,144800,4077149030,5070,5070,5070,5070,2440
|
|
20230717,144700,4064778230,5060,5080,5080,5060,10116
|
|
20230717,144600,4013546580,5070,5070,5070,5070,943
|
|
20230717,144500,4008765570,5080,5080,5080,5080,574
|
|
20230717,144400,4005849650,5070,5080,5080,5070,120
|
|
20230717,144300,4005240950,5080,5080,5080,5070,539
|
|
20230717,144200,4002502860,5090,5080,5090,5080,173
|
|
20230717,144100,4001624010,5080,5080,5090,5080,2175
|
|
20230717,144000,3990557070,5090,5080,5090,5080,1155
|
|
20230717,143900,3984679650,5080,5080,5080,5080,0
|
|
20230717,143800,3984679650,5080,5090,5090,5080,7
|
|
20230717,143700,3984644070,5090,5080,5090,5080,55
|
|
20230717,143600,3984364620,5090,5080,5090,5080,406
|
|
20230717,143500,3982301080,5080,5080,5080,5080,208
|
|
20230717,143400,3981244440,5080,5080,5080,5080,107
|
|
20230717,143300,3980700880,5080,5090,5090,5080,14
|
|
20230717,143200,3980629640,5090,5090,5090,5090,19
|
|
20230717,143100,3980532930,5090,5090,5090,5090,83
|
|
20230717,143000,3980110460,5090,5090,5090,5090,1626
|
|
20230717,142900,3971834120,5080,5080,5080,5080,440
|
|
20230717,142800,3969598920,5080,5080,5080,5080,217
|
|
20230717,142700,3968496560,5080,5090,5090,5080,457
|
|
20230717,142600,3966174980,5090,5080,5090,5080,886
|
|
20230717,142500,3961674090,5080,5080,5080,5080,100
|
|
20230717,142400,3961166090,5080,5080,5080,5080,171
|
|
20230717,142300,3960297410,5080,5080,5080,5080,567
|
|
20230717,142200,3957417050,5090,5080,5090,5080,182
|
|
20230717,142100,3956492440,5080,5080,5080,5080,80
|
|
20230717,142000,3956086040,5080,5090,5090,5080,1221
|
|
20230717,141900,3949883290,5080,5080,5090,5080,309
|
|
20230717,141800,3948313450,5080,5080,5080,5080,3171
|
|
20230717,141700,3932204770,5080,5080,5090,5080,2123
|
|
20230717,141600,3921419870,5080,5090,5090,5080,1601
|
|
20230717,141500,3913274640,5100,5090,5100,5090,140
|
|
20230717,141400,3912561030,5090,5080,5100,5080,488
|
|
20230717,141300,3910077000,5090,5090,5100,5090,576
|
|
20230717,141200,3907144860,5090,5100,5100,5090,882
|
|
20230717,141100,3902653980,5100,5090,5100,5090,2940
|
|
20230717,141000,3887688100,5090,5090,5090,5090,735
|
|
20230717,140900,3883946950,5090,5090,5090,5090,69
|
|
20230717,140800,3883595740,5090,5090,5090,5090,91
|
|
20230717,140700,3883132550,5090,5080,5090,5080,105
|
|
20230717,140600,3882599140,5090,5090,5090,5090,20
|
|
20230717,140500,3882497340,5090,5100,5100,5090,542
|
|
20230717,140400,3879738550,5080,5090,5090,5080,240
|
|
20230717,140300,3878517350,5090,5090,5090,5090,174
|
|
20230717,140200,3877631690,5090,5080,5090,5080,196
|
|
20230717,140100,3876634540,5080,5090,5090,5080,523
|
|
20230717,140000,3873977210,5090,5090,5090,5090,710
|
|
20230717,135900,3870363310,5080,5090,5090,5080,676
|
|
20230717,135800,3866922490,5090,5090,5090,5090,461
|
|
20230717,135700,3864576000,5090,5100,5100,5080,3840
|
|
20230717,135600,3845052680,5100,5090,5100,5080,503
|
|
20230717,135500,3842488540,5090,5090,5090,5080,503
|
|
20230717,135400,3839928470,5090,5090,5090,5080,1293
|
|
20230717,135300,3833347990,5090,5080,5090,5080,476
|
|
20230717,135200,3830925450,5090,5090,5090,5090,1000
|
|
20230717,135100,3825835450,5090,5090,5090,5090,0
|
|
20230717,135000,3825835450,5090,5090,5090,5090,10
|
|
20230717,134900,3825784550,5090,5090,5090,5090,108
|
|
20230717,134800,3825234830,5090,5090,5090,5080,478
|
|
20230717,134700,3822803310,5090,5080,5090,5080,42
|
|
20230717,134600,3822589730,5080,5090,5090,5080,30
|
|
20230717,134500,3822437310,5090,5090,5090,5080,525
|
|
20230717,134400,3819765100,5090,5090,5090,5090,220
|
|
20230717,134300,3818645300,5090,5090,5090,5090,0
|
|
20230717,134200,3818645300,5090,5090,5090,5070,5193
|
|
20230717,134100,3792275110,5100,5100,5100,5100,0
|
|
20230717,134000,3792275110,5100,5100,5100,5090,5
|
|
20230717,133900,3792249630,5100,5090,5100,5090,670
|
|
20230717,133800,3788839310,5090,5090,5090,5070,192
|
|
20230717,133700,3787862050,5080,5090,5090,5080,61
|
|
20230717,133600,3787552160,5090,5090,5090,5090,1
|
|
20230717,133500,3787547070,5090,5080,5090,5070,3082
|
|
20230717,133400,3771867940,5080,5080,5080,5080,1
|
|
20230717,133300,3771862860,5080,5080,5080,5080,1957
|
|
20230717,133200,3761921300,5080,5070,5080,5070,958
|
|
20230717,133100,3757063800,5060,5070,5070,5060,433
|
|
20230717,133000,3754870800,5070,5070,5070,5070,6
|
|
20230717,132900,3754840380,5070,5060,5070,5060,335
|
|
20230717,132800,3753145250,5070,5070,5070,5060,1671
|
|
20230717,132700,3744673420,5070,5070,5080,5070,230
|
|
20230717,132600,3743506820,5070,5070,5070,5070,7
|
|
20230717,132500,3743471330,5060,5070,5070,5060,1603
|
|
20230717,132400,3735348150,5070,5070,5070,5070,1
|
|
20230717,132300,3735343080,5070,5070,5070,5070,1
|
|
20230717,132200,3735338010,5070,5070,5070,5070,326
|
|
20230717,132100,3733685190,5080,5080,5080,5080,23
|
|
20230717,132000,3733568350,5070,5070,5070,5070,0
|
|
20230717,131900,3733568350,5070,5070,5070,5070,2
|
|
20230717,131800,3733558210,5070,5070,5070,5070,526
|
|
20230717,131700,3730891390,5050,5060,5070,5050,1779
|
|
20230717,131600,3721892670,5060,5060,5070,5050,2904
|
|
20230717,131500,3707198340,5060,5050,5070,5050,1111
|
|
20230717,131400,3701577320,5050,5060,5060,5050,4443
|
|
20230717,131300,3679114480,5060,5060,5060,5060,1036
|
|
20230717,131200,3673872320,5060,5050,5060,5050,2
|
|
20230717,131100,3673862210,5050,5060,5060,5050,803
|
|
20230717,131000,3669806960,5060,5070,5070,5060,3869
|
|
20230717,130900,3650228550,5070,5080,5080,5070,110
|
|
20230717,130800,3649669850,5080,5060,5080,5060,41
|
|
20230717,130700,3649461990,5060,5060,5060,5060,120
|
|
20230717,130600,3648854790,5080,5070,5080,5070,479
|
|
20230717,130500,3646422920,5070,5070,5080,5070,796
|
|
20230717,130400,3642386050,5070,5070,5080,5070,518
|
|
20230717,130300,3639757780,5080,5080,5080,5080,10
|
|
20230717,130200,3639706980,5080,5080,5080,5070,609
|
|
20230717,130100,3636614050,5080,5080,5080,5080,44
|
|
20230717,130000,3636390530,5080,5080,5080,5080,835
|
|
20230717,125900,3632148730,5080,5090,5090,5080,76
|
|
20230717,125800,3631762640,5080,5080,5080,5080,517
|
|
20230717,125700,3629136280,5080,5080,5080,5080,100
|
|
20230717,125600,3628628280,5100,5090,5100,5090,346
|
|
20230717,125500,3626865180,5100,5080,5100,5080,4339
|
|
20230717,125400,3604802010,5080,5080,5080,5080,227
|
|
20230717,125300,3603648850,5080,5080,5080,5080,50
|
|
20230717,125200,3603394850,5080,5090,5090,5080,663
|
|
20230717,125100,3600025810,5090,5080,5090,5080,1997
|
|
20230717,125000,3589879040,5080,5090,5090,5080,403
|
|
20230717,124900,3587831790,5090,5080,5090,5080,27
|
|
20230717,124800,3587694580,5080,5090,5090,5080,17
|
|
20230717,124700,3587608120,5090,5090,5090,5090,0
|
|
20230717,124600,3587608120,5090,5090,5090,5090,102
|
|
20230717,124500,3587088940,5080,5080,5080,5080,7
|
|
20230717,124400,3587053380,5080,5080,5080,5080,142
|
|
20230717,124300,3586332020,5080,5080,5080,5080,60
|
|
20230717,124200,3586027220,5070,5080,5080,5070,141
|
|
20230717,124100,3585311540,5080,5080,5080,5080,10
|
|
20230717,124000,3585260740,5080,5080,5090,5070,1372
|
|
20230717,123900,3578282970,5080,5080,5080,5080,68
|
|
20230717,123800,3577937530,5090,5090,5090,5090,47
|
|
20230717,123700,3577698300,5090,5090,5090,5080,1820
|
|
20230717,123600,3568437500,5080,5080,5090,5080,1164
|
|
20230717,123500,3562523950,5090,5080,5090,5080,334
|
|
20230717,123400,3560827100,5080,5070,5080,5070,87
|
|
20230717,123300,3560385310,5070,5070,5070,5070,143
|
|
20230717,123200,3559660300,5080,5070,5080,5070,193
|
|
20230717,123100,3558680090,5070,5070,5070,5070,795
|
|
20230717,123000,3554649440,5070,5070,5070,5070,1002
|
|
20230717,122900,3549569300,5070,5070,5080,5070,1549
|
|
20230717,122800,3541715160,5080,5090,5090,5080,3941
|
|
20230717,122700,3521656870,5090,5090,5090,5090,2960
|
|
20230717,122600,3506590470,5090,5080,5090,5080,21
|
|
20230717,122500,3506483590,5070,5100,5100,5070,8
|
|
20230717,122400,3506442970,5070,5090,5090,5070,1445
|
|
20230717,122300,3499089250,5090,5090,5090,5090,320
|
|
20230717,122200,3497460450,5090,5090,5090,5090,86
|
|
20230717,122100,3497022710,5090,5090,5090,5070,2087
|
|
20230717,122000,3486430620,5090,5080,5090,5080,826
|
|
20230717,121900,3482229030,5080,5080,5090,5080,742
|
|
20230717,121800,3478453670,5080,5090,5090,5080,344
|
|
20230717,121700,3476706050,5090,5080,5090,5080,43
|
|
20230717,121600,3476487430,5080,5080,5080,5080,3093
|
|
20230717,121500,3460774990,5090,5090,5090,5080,390
|
|
20230717,121400,3458790710,5090,5100,5100,5090,104
|
|
20230717,121300,3458261340,5090,5090,5090,5090,307
|
|
20230717,121200,3456698710,5090,5100,5100,5090,122
|
|
20230717,121100,3456076590,5100,5100,5100,5100,0
|
|
20230717,121000,3456076590,5100,5110,5110,5100,502
|
|
20230717,120900,3453516340,5110,5110,5110,5110,300
|
|
20230717,120800,3451983340,5110,5090,5110,5080,6100
|
|
20230717,120700,3420962140,5100,5100,5100,5100,1189
|
|
20230717,120600,3414898240,5100,5100,5100,5100,25
|
|
20230717,120500,3414770740,5100,5090,5100,5080,751
|
|
20230717,120400,3410944760,5100,5100,5100,5100,200
|
|
20230717,120300,3409924760,5100,5090,5100,5080,705
|
|
20230717,120200,3406333460,5080,5100,5100,5080,2433
|
|
20230717,120100,3393954370,5100,5090,5100,5090,220
|
|
20230717,120000,3392834070,5090,5100,5100,5090,540
|
|
20230717,115900,3390082470,5090,5090,5090,5090,338
|
|
20230717,115800,3388362050,5100,5100,5100,5100,588
|
|
20230717,115700,3385363250,5090,5090,5090,5090,31
|
|
20230717,115600,3385205460,5100,5100,5100,5100,194
|
|
20230717,115500,3384216060,5100,5100,5100,5100,202
|
|
20230717,115400,3383185860,5090,5090,5090,5090,93
|
|
20230717,115300,3382712490,5100,5100,5100,5100,210
|
|
20230717,115200,3381641490,5100,5100,5100,5100,0
|
|
20230717,115100,3381641490,5100,5100,5100,5100,2
|
|
20230717,115000,3381631290,5090,5100,5100,5090,504
|
|
20230717,114900,3379065890,5100,5090,5100,5080,351
|
|
20230717,114800,3377279770,5080,5100,5100,5080,53
|
|
20230717,114700,3377010470,5080,5110,5110,5080,345
|
|
20230717,114600,3375250370,5110,5100,5110,5100,463
|
|
20230717,114500,3372889040,5100,5100,5100,5100,11
|
|
20230717,114400,3372832940,5100,5110,5110,5100,2
|
|
20230717,114300,3372822730,5110,5090,5110,5080,3612
|
|
20230717,114200,3354402090,5100,5090,5100,5060,7714
|
|
20230717,114100,3315315440,5090,5090,5090,5090,656
|
|
20230717,114000,3311976400,5090,5100,5100,5090,229
|
|
20230717,113900,3310808730,5090,5090,5110,5070,12044
|
|
20230717,113800,3249668440,5090,5090,5090,5090,70
|
|
20230717,113700,3249312140,5110,5100,5110,5090,3252
|
|
20230717,113600,3232700110,5100,5100,5100,5100,629
|
|
20230717,113500,3229492210,5100,5100,5100,5100,249
|
|
20230717,113400,3228222310,5100,5100,5100,5100,151
|
|
20230717,113300,3227452210,5100,5090,5100,5090,531
|
|
20230717,113200,3224749310,5100,5100,5110,5100,70
|
|
20230717,113100,3224392240,5090,5090,5110,5090,1919
|
|
20230717,113000,3214609390,5090,5100,5110,5090,3558
|
|
20230717,112900,3196480480,5110,5110,5110,5110,136
|
|
20230717,112800,3195785520,5110,5120,5120,5110,325
|
|
20230717,112700,3194123770,5120,5120,5120,5110,2010
|
|
20230717,112600,3183845050,5120,5120,5120,5120,805
|
|
20230717,112500,3179723450,5110,5110,5110,5110,3039
|
|
20230717,112400,3164194160,5110,5090,5110,5090,4201
|
|
20230717,112300,3142789180,5090,5100,5100,5090,2135
|
|
20230717,112200,3131917020,5110,5090,5110,5090,4502
|
|
20230717,112100,3108956340,5090,5090,5090,5080,732
|
|
20230717,112000,3105237450,5090,5090,5100,5080,896
|
|
20230717,111900,3100676920,5090,5090,5090,5090,50
|
|
20230717,111800,3100422420,5100,5100,5100,5090,215
|
|
20230717,111700,3099327680,5100,5090,5100,5090,74
|
|
20230717,111600,3098950580,5100,5090,5100,5090,142
|
|
20230717,111500,3098227420,5090,5090,5100,5090,353
|
|
20230717,111400,3096430630,5090,5090,5090,5090,839
|
|
20230717,111300,3092160120,5090,5090,5090,5090,3
|
|
20230717,111200,3092144850,5100,5100,5100,5100,752
|
|
20230717,111100,3088309650,5100,5100,5100,5100,105
|
|
20230717,111000,3087774150,5100,5100,5100,5100,43
|
|
20230717,110900,3087554850,5110,5100,5110,5100,1458
|
|
20230717,110800,3080104880,5100,5110,5110,5100,312
|
|
20230717,110700,3078513650,5100,5100,5100,5090,466
|
|
20230717,110600,3076137110,5110,5100,5110,5100,251
|
|
20230717,110500,3074856510,5100,5100,5100,5100,160
|
|
20230717,110400,3074040510,5110,5090,5110,5090,4625
|
|
20230717,110300,3050461960,5090,5080,5090,5080,3245
|
|
20230717,110200,3033951940,5080,5090,5090,5080,726
|
|
20230717,110100,3030263620,5080,5080,5090,5080,822
|
|
20230717,110000,3026087760,5080,5080,5080,5080,100
|
|
20230717,105900,3025579760,5080,5090,5090,5080,2422
|
|
20230717,105800,3013272200,5090,5090,5090,5090,574
|
|
20230717,105700,3010350540,5090,5100,5100,5090,2291
|
|
20230717,105600,2998681490,5100,5100,5110,5100,490
|
|
20230717,105500,2996182300,5110,5100,5110,5090,780
|
|
20230717,105400,2992197290,5100,5090,5100,5090,15126
|
|
20230717,105300,2915138210,5090,5070,5090,5070,1365
|
|
20230717,105200,2908205270,5080,5080,5080,5080,1042
|
|
20230717,105100,2902911910,5090,5090,5090,5080,800
|
|
20230717,105000,2898845890,5090,5090,5090,5080,873
|
|
20230717,104900,2894402770,5090,5090,5100,5090,278
|
|
20230717,104800,2892986750,5100,5090,5100,5080,1884
|
|
20230717,104700,2883394500,5090,5100,5100,5090,3623
|
|
20230717,104600,2864919500,5100,5090,5100,5090,622
|
|
20230717,104500,2861747490,5080,5080,5090,5080,2672
|
|
20230717,104400,2848158630,5080,5090,5100,5080,3251
|
|
20230717,104300,2831630310,5090,5090,5090,5070,13396
|
|
20230717,104200,2763532730,5090,5090,5090,5090,483
|
|
20230717,104100,2761074260,5090,5100,5110,5090,11236
|
|
20230717,104000,2703797420,5110,5110,5110,5100,20668
|
|
20230717,103900,2598204820,5110,5120,5120,5110,1027
|
|
20230717,103800,2592950650,5120,5120,5120,5120,2012
|
|
20230717,103700,2582649210,5120,5130,5130,5120,619
|
|
20230717,103600,2579479740,5130,5110,5130,5110,564
|
|
20230717,103500,2576592520,5120,5120,5130,5120,2661
|
|
20230717,103400,2562967690,5120,5130,5130,5110,8775
|
|
20230717,103300,2518032530,5120,5110,5130,5110,1955
|
|
20230717,103200,2508012140,5110,5130,5130,5110,3903
|
|
20230717,103100,2488055450,5120,5120,5130,5110,3424
|
|
20230717,103000,2470524750,5120,5120,5130,5110,1648
|
|
20230717,102900,2462078930,5120,5120,5120,5110,3593
|
|
20230717,102800,2443697930,5120,5120,5130,5110,2921
|
|
20230717,102700,2428746600,5120,5130,5130,5120,6772
|
|
20230717,102600,2394062450,5130,5140,5140,5130,3359
|
|
20230717,102500,2376815880,5140,5130,5140,5130,5059
|
|
20230717,102400,2350846680,5130,5130,5140,5120,3949
|
|
20230717,102300,2330582160,5130,5130,5140,5120,4730
|
|
20230717,102200,2306317200,5130,5130,5140,5130,3471
|
|
20230717,102100,2288510870,5130,5120,5140,5120,6912
|
|
20230717,102000,2253039540,5120,5130,5140,5120,8719
|
|
20230717,101900,2208305270,5130,5120,5130,5120,6833
|
|
20230717,101800,2173319850,5120,5120,5120,5110,2995
|
|
20230717,101700,2157991450,5120,5110,5130,5110,2359
|
|
20230717,101600,2145893890,5130,5120,5130,5120,10551
|
|
20230717,101500,2091872760,5120,5110,5120,5110,743
|
|
20230717,101400,2088073020,5110,5110,5120,5100,7135
|
|
20230717,101300,2051612170,5110,5120,5120,5110,2307
|
|
20230717,101200,2039807190,5120,5110,5120,5110,3301
|
|
20230717,101100,2022933190,5110,5100,5110,5100,5660
|
|
20230717,101000,1994037330,5100,5110,5110,5100,935
|
|
20230717,100900,1989265730,5100,5100,5110,5100,2342
|
|
20230717,100800,1977310440,5100,5100,5110,5090,4207
|
|
20230717,100700,1955854830,5100,5110,5120,5100,17013
|
|
20230717,100600,1868943740,5110,5100,5110,5100,9303
|
|
20230717,100500,1821428870,5100,5120,5120,5090,9793
|
|
20230717,100400,1771398760,5120,5120,5130,5110,14112
|
|
20230717,100300,1699128550,5120,5100,5120,5090,14575
|
|
20230717,100200,1624671430,5100,5080,5110,5080,22986
|
|
20230717,100100,1507488810,5080,5080,5080,5070,2951
|
|
20230717,100000,1492508160,5070,5080,5080,5070,571
|
|
20230717,095900,1489607890,5080,5090,5090,5080,3014
|
|
20230717,095800,1474286640,5090,5090,5100,5080,10590
|
|
20230717,095700,1420387050,5090,5080,5090,5070,2844
|
|
20230717,095600,1405942650,5080,5090,5090,5070,1248
|
|
20230717,095500,1399605850,5090,5070,5090,5060,14698
|
|
20230717,095400,1325044140,5070,5060,5070,5060,799
|
|
20230717,095300,1321001150,5040,5060,5060,5040,1674
|
|
20230717,095200,1312544240,5060,5050,5070,5050,1382
|
|
20230717,095100,1305555760,5070,5060,5070,5030,3377
|
|
20230717,095000,1288519390,5050,5050,5060,5050,2591
|
|
20230717,094900,1275414580,5050,5060,5060,5050,499
|
|
20230717,094800,1272894620,5060,5060,5060,5050,2622
|
|
20230717,094700,1259640000,5060,5060,5070,5060,6666
|
|
20230717,094600,1225879940,5070,5050,5070,5050,2526
|
|
20230717,094500,1213108600,5050,5040,5050,5040,1905
|
|
20230717,094400,1203491160,5030,5030,5030,5030,13
|
|
20230717,094300,1203425770,5030,5030,5050,5030,371
|
|
20230717,094200,1201558660,5030,5030,5050,5020,479
|
|
20230717,094100,1199149010,5030,5030,5050,5030,1475
|
|
20230717,094000,1191727360,5020,5020,5030,5020,271
|
|
20230717,093900,1190366920,5020,5040,5050,5020,5367
|
|
20230717,093800,1163384990,5040,5070,5080,5040,4487
|
|
20230717,093700,1140700450,5070,5060,5090,5060,15384
|
|
20230717,093600,1062660340,5060,5050,5060,5040,4943
|
|
20230717,093500,1037670040,5040,5040,5050,5040,922
|
|
20230717,093400,1033020340,5050,5060,5060,5050,1113
|
|
20230717,093300,1027396990,5060,5060,5070,5050,489
|
|
20230717,093200,1024922870,5060,5060,5060,5050,3722
|
|
20230717,093100,1006089810,5060,5040,5070,5040,7392
|
|
20230717,093000,968711430,5040,5030,5050,5020,8534
|
|
20230717,092900,925811730,5030,5030,5030,5030,2683
|
|
20230717,092800,912316240,5040,5030,5040,5020,2527
|
|
20230717,092700,899607030,5020,5060,5060,5020,4572
|
|
20230717,092600,876552960,5060,5060,5070,5060,3977
|
|
20230717,092500,856406260,5060,5050,5070,5050,21251
|
|
20230717,092400,748899960,5050,5060,5060,5030,12086
|
|
20230717,092300,687904870,5050,5020,5050,5010,16614
|
|
20230717,092200,604465710,5020,5020,5040,5020,4314
|
|
20230717,092100,582783810,5030,5010,5030,5010,11657
|
|
20230717,092000,524177210,5010,5030,5030,5000,542
|
|
20230717,091900,521463500,5020,5020,5030,5000,6409
|
|
20230717,091800,489354000,5020,4995,5030,4995,9929
|
|
20230717,091700,439554500,4995,5010,5010,4990,5437
|
|
20230717,091600,412393660,5000,4990,5000,4990,7933
|
|
20230717,091500,372782035,4995,4985,4995,4985,3040
|
|
20230717,091400,357613280,4985,4990,4990,4985,750
|
|
20230717,091300,353871580,4990,4975,4990,4975,1100
|
|
20230717,091200,348393075,4965,4965,4975,4965,1849
|
|
20230717,091100,339203605,4965,4935,4965,4935,1945
|
|
20230717,091000,329562720,4935,4960,4960,4930,3710
|
|
20230717,090900,311252315,4965,4955,4965,4955,4596
|
|
20230717,090800,288476770,4950,4910,4950,4905,6310
|
|
20230717,090700,257362595,4915,4905,4920,4900,5347
|
|
20230717,090600,231149115,4905,4915,4920,4900,3182
|
|
20230717,090500,215531185,4915,4915,4920,4910,1262
|
|
20230717,090400,209330995,4910,4900,4940,4900,10938
|
|
20230717,090300,155492920,4895,4915,4915,4895,13448
|
|
20230717,090200,89574770,4930,4910,4930,4905,3525
|
|
20230717,090100,72261860,4910,4940,4940,4905,6630
|
|
20230717,090000,39675765,4935,4940,4940,4935,6941
|