640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,193700,1342978565,4875,4875,4875,4875,6998
|
|
20230720,193600,1342978565,4875,4875,4875,4875,0
|
|
20230720,193500,1342978565,4875,4875,4875,4875,0
|
|
20230720,193400,1342978565,4875,4875,4875,4875,0
|
|
20230720,193300,1342978565,4875,4875,4875,4875,0
|
|
20230720,193200,1342978565,4875,4875,4875,4875,0
|
|
20230720,193100,1342978565,4875,4875,4875,4875,0
|
|
20230720,193000,1342978565,4875,4875,4875,4875,0
|
|
20230720,192900,1342978565,4875,4875,4875,4875,0
|
|
20230720,192800,1342978565,4875,4875,4875,4875,0
|
|
20230720,192700,1342978565,4875,4875,4875,4875,0
|
|
20230720,192600,1342978565,4875,4875,4875,4875,0
|
|
20230720,192500,1342978565,4875,4875,4875,4875,0
|
|
20230720,192400,1342978565,4875,4875,4875,4875,0
|
|
20230720,192300,1342978565,4875,4875,4875,4875,0
|
|
20230720,192200,1342978565,4875,4875,4875,4875,0
|
|
20230720,192100,1342978565,4875,4875,4875,4875,0
|
|
20230720,192000,1342978565,4875,4875,4875,4875,0
|
|
20230720,191900,1342978565,4875,4875,4875,4875,0
|
|
20230720,191800,1342978565,4875,4875,4875,4875,0
|
|
20230720,191700,1342978565,4875,4875,4875,4875,0
|
|
20230720,191600,1342978565,4875,4875,4875,4875,0
|
|
20230720,191500,1342978565,4875,4875,4875,4875,0
|
|
20230720,191400,1342978565,4875,4875,4875,4875,0
|
|
20230720,191300,1342978565,4875,4875,4875,4875,0
|
|
20230720,191200,1342978565,4875,4875,4875,4875,0
|
|
20230720,191100,1342978565,4875,4875,4875,4875,0
|
|
20230720,191000,1342978565,4875,4875,4875,4875,0
|
|
20230720,190900,1342978565,4875,4875,4875,4875,0
|
|
20230720,190800,1342978565,4875,4875,4875,4875,0
|
|
20230720,190700,1342978565,4875,4875,4875,4875,6998
|
|
20230720,190600,1342978565,4875,4875,4875,4875,0
|
|
20230720,190500,1342978565,4875,4875,4875,4875,0
|
|
20230720,190400,1342978565,4875,4875,4875,4875,0
|
|
20230720,190300,1342978565,4875,4875,4875,4875,0
|
|
20230720,190200,1342978565,4875,4875,4875,4875,0
|
|
20230720,190100,1342978565,4875,4875,4875,4875,0
|
|
20230720,190000,1342978565,4875,4875,4875,4875,0
|
|
20230720,185900,1342978565,4875,4875,4875,4875,0
|
|
20230720,185800,1342978565,4875,4875,4875,4875,0
|
|
20230720,185700,1342978565,4875,4875,4875,4875,0
|
|
20230720,185600,1342978565,4875,4875,4875,4875,0
|
|
20230720,185500,1342978565,4875,4875,4875,4875,0
|
|
20230720,185400,1342978565,4875,4875,4875,4875,0
|
|
20230720,185300,1342978565,4875,4875,4875,4875,0
|
|
20230720,185200,1342978565,4875,4875,4875,4875,0
|
|
20230720,185100,1342978565,4875,4875,4875,4875,0
|
|
20230720,185000,1342978565,4875,4875,4875,4875,0
|
|
20230720,184900,1342978565,4875,4875,4875,4875,0
|
|
20230720,184800,1342978565,4875,4875,4875,4875,0
|
|
20230720,184700,1342978565,4875,4875,4875,4875,0
|
|
20230720,184600,1342978565,4875,4875,4875,4875,0
|
|
20230720,184500,1342978565,4875,4875,4875,4875,0
|
|
20230720,184400,1342978565,4875,4875,4875,4875,0
|
|
20230720,184300,1342978565,4875,4875,4875,4875,0
|
|
20230720,184200,1342978565,4875,4875,4875,4875,0
|
|
20230720,184100,1342978565,4875,4875,4875,4875,0
|
|
20230720,184000,1342978565,4875,4875,4875,4875,0
|
|
20230720,183900,1342978565,4875,4875,4875,4875,0
|
|
20230720,183800,1342978565,4875,4875,4875,4875,0
|
|
20230720,183700,1342978565,4875,4875,4875,4875,6998
|
|
20230720,183600,1342978565,4875,4875,4875,4875,0
|
|
20230720,183500,1342978565,4875,4875,4875,4875,0
|
|
20230720,183400,1342978565,4875,4875,4875,4875,0
|
|
20230720,183300,1342978565,4875,4875,4875,4875,0
|
|
20230720,183200,1342978565,4875,4875,4875,4875,0
|
|
20230720,183100,1342978565,4875,4875,4875,4875,0
|
|
20230720,183000,1342978565,4875,4875,4875,4875,0
|
|
20230720,182900,1342978565,4875,4875,4875,4875,0
|
|
20230720,182800,1342978565,4875,4875,4875,4875,0
|
|
20230720,182700,1342978565,4875,4875,4875,4875,0
|
|
20230720,182600,1342978565,4875,4875,4875,4875,0
|
|
20230720,182500,1342978565,4875,4875,4875,4875,0
|
|
20230720,182400,1342978565,4875,4875,4875,4875,0
|
|
20230720,182300,1342978565,4875,4875,4875,4875,0
|
|
20230720,182200,1342978565,4875,4875,4875,4875,0
|
|
20230720,182100,1342978565,4875,4875,4875,4875,0
|
|
20230720,182000,1342978565,4875,4875,4875,4875,0
|
|
20230720,181900,1342978565,4875,4875,4875,4875,0
|
|
20230720,181800,1342978565,4875,4875,4875,4875,0
|
|
20230720,181700,1342978565,4875,4875,4875,4875,0
|
|
20230720,181600,1342978565,4875,4875,4875,4875,0
|
|
20230720,181500,1342978565,4875,4875,4875,4875,0
|
|
20230720,181400,1342978565,4875,4875,4875,4875,0
|
|
20230720,181300,1342978565,4875,4875,4875,4875,0
|
|
20230720,181200,1342978565,4875,4875,4875,4875,0
|
|
20230720,181100,1342978565,4875,4875,4875,4875,0
|
|
20230720,181000,1342978565,4875,4875,4875,4875,0
|
|
20230720,180900,1342978565,4875,4875,4875,4875,0
|
|
20230720,180800,1342978565,4875,4875,4875,4875,0
|
|
20230720,180700,1342978565,4875,4875,4875,4875,6998
|
|
20230720,180600,1342978565,4875,4875,4875,4875,0
|
|
20230720,180500,1342978565,4875,4875,4875,4875,0
|
|
20230720,180400,1342978565,4875,4875,4875,4875,0
|
|
20230720,180300,1342978565,4875,4875,4875,4875,0
|
|
20230720,180200,1342978565,4875,4875,4875,4875,0
|
|
20230720,180100,1342978565,4875,4875,4875,4875,0
|
|
20230720,180000,1342978565,4875,4875,4875,4875,0
|
|
20230720,175900,1342978565,4875,4875,4875,4875,0
|
|
20230720,175800,1342978565,4875,4875,4875,4875,0
|
|
20230720,175700,1342978565,4875,4875,4875,4875,0
|
|
20230720,175600,1342978565,4875,4875,4875,4875,0
|
|
20230720,175500,1342978565,4875,4875,4875,4875,0
|
|
20230720,175400,1342978565,4875,4875,4875,4875,0
|
|
20230720,175300,1342978565,4875,4875,4875,4875,0
|
|
20230720,175200,1342978565,4875,4875,4875,4875,0
|
|
20230720,175100,1342978565,4875,4875,4875,4875,0
|
|
20230720,175000,1342978565,4875,4875,4875,4875,0
|
|
20230720,174900,1342978565,4875,4875,4875,4875,0
|
|
20230720,174800,1342978565,4875,4875,4875,4875,0
|
|
20230720,174700,1342978565,4875,4875,4875,4875,0
|
|
20230720,174600,1342978565,4875,4875,4875,4875,0
|
|
20230720,174500,1342978565,4875,4875,4875,4875,0
|
|
20230720,174400,1342978565,4875,4875,4875,4875,0
|
|
20230720,174300,1342978565,4875,4875,4875,4875,0
|
|
20230720,174200,1342978565,4875,4875,4875,4875,0
|
|
20230720,174100,1342978565,4875,4875,4875,4875,0
|
|
20230720,174000,1342978565,4875,4875,4875,4875,0
|
|
20230720,173900,1342978565,4875,4875,4875,4875,0
|
|
20230720,173800,1342978565,4875,4875,4875,4875,0
|
|
20230720,173700,1342978565,4875,4875,4875,4875,6998
|
|
20230720,173600,1342978565,4875,4875,4875,4875,0
|
|
20230720,173500,1342978565,4875,4875,4875,4875,0
|
|
20230720,173400,1342978565,4875,4875,4875,4875,0
|
|
20230720,173300,1342978565,4875,4875,4875,4875,0
|
|
20230720,173200,1342978565,4875,4875,4875,4875,0
|
|
20230720,173100,1342978565,4875,4875,4875,4875,0
|
|
20230720,173000,1342978565,4875,4875,4875,4875,0
|
|
20230720,172900,1342978565,4875,4875,4875,4875,0
|
|
20230720,172800,1342978565,4875,4875,4875,4875,0
|
|
20230720,172700,1342978565,4875,4875,4875,4875,0
|
|
20230720,172600,1342978565,4875,4875,4875,4875,0
|
|
20230720,172500,1342978565,4875,4875,4875,4875,0
|
|
20230720,172400,1342978565,4875,4875,4875,4875,0
|
|
20230720,172300,1342978565,4875,4875,4875,4875,0
|
|
20230720,172200,1342978565,4875,4875,4875,4875,0
|
|
20230720,172100,1342978565,4875,4875,4875,4875,0
|
|
20230720,172000,1342978565,4875,4875,4875,4875,0
|
|
20230720,171900,1342978565,4875,4875,4875,4875,0
|
|
20230720,171800,1342978565,4875,4875,4875,4875,0
|
|
20230720,171700,1342978565,4875,4875,4875,4875,0
|
|
20230720,171600,1342978565,4875,4875,4875,4875,0
|
|
20230720,171500,1342978565,4875,4875,4875,4875,0
|
|
20230720,171400,1342978565,4875,4875,4875,4875,0
|
|
20230720,171300,1342978565,4875,4875,4875,4875,0
|
|
20230720,171200,1342978565,4875,4875,4875,4875,0
|
|
20230720,171100,1342978565,4875,4875,4875,4875,0
|
|
20230720,171000,1342978565,4875,4875,4875,4875,0
|
|
20230720,170900,1342978565,4875,4875,4875,4875,0
|
|
20230720,170800,1342978565,4875,4875,4875,4875,0
|
|
20230720,170700,1342978565,4875,4875,4875,4875,6998
|
|
20230720,170600,1342978565,4875,4875,4875,4875,0
|
|
20230720,170500,1342978565,4875,4875,4875,4875,0
|
|
20230720,170400,1342978565,4875,4875,4875,4875,0
|
|
20230720,170300,1342978565,4875,4875,4875,4875,0
|
|
20230720,170200,1342978565,4875,4875,4875,4875,0
|
|
20230720,170100,1342978565,4875,4875,4875,4875,0
|
|
20230720,170000,1342978565,4875,4875,4875,4875,0
|
|
20230720,165900,1342978565,4875,4875,4875,4875,0
|
|
20230720,165800,1342978565,4875,4875,4875,4875,0
|
|
20230720,165700,1342978565,4875,4875,4875,4875,0
|
|
20230720,165600,1342978565,4875,4875,4875,4875,0
|
|
20230720,165500,1342978565,4875,4875,4875,4875,0
|
|
20230720,165400,1342978565,4875,4875,4875,4875,0
|
|
20230720,165300,1342978565,4875,4875,4875,4875,0
|
|
20230720,165200,1342978565,4875,4875,4875,4875,0
|
|
20230720,165100,1342978565,4875,4875,4875,4875,0
|
|
20230720,165000,1342978565,4875,4875,4875,4875,0
|
|
20230720,164900,1342978565,4875,4875,4875,4875,0
|
|
20230720,164800,1342978565,4875,4875,4875,4875,0
|
|
20230720,164700,1342978565,4875,4875,4875,4875,0
|
|
20230720,164600,1342978565,4875,4875,4875,4875,0
|
|
20230720,164500,1342978565,4875,4875,4875,4875,0
|
|
20230720,164400,1342978565,4875,4875,4875,4875,0
|
|
20230720,164300,1342978565,4875,4875,4875,4875,0
|
|
20230720,164200,1342978565,4875,4875,4875,4875,0
|
|
20230720,164100,1342978565,4875,4875,4875,4875,0
|
|
20230720,164000,1342978565,4875,4875,4875,4875,0
|
|
20230720,163900,1342978565,4875,4875,4875,4875,0
|
|
20230720,163800,1342978565,4875,4875,4875,4875,0
|
|
20230720,163700,1342978565,4875,4875,4875,4875,6998
|
|
20230720,163600,1342978565,4875,4875,4875,4875,0
|
|
20230720,163500,1342978565,4875,4875,4875,4875,0
|
|
20230720,163400,1342978565,4875,4875,4875,4875,0
|
|
20230720,163300,1342978565,4875,4875,4875,4875,0
|
|
20230720,163200,1342978565,4875,4875,4875,4875,0
|
|
20230720,163100,1342978565,4875,4875,4875,4875,0
|
|
20230720,163000,1342978565,4875,4875,4875,4875,0
|
|
20230720,162900,1342978565,4875,4875,4875,4875,0
|
|
20230720,162800,1342978565,4875,4875,4875,4875,0
|
|
20230720,162700,1342978565,4875,4875,4875,4875,0
|
|
20230720,162600,1342978565,4875,4875,4875,4875,0
|
|
20230720,162500,1342978565,4875,4875,4875,4875,0
|
|
20230720,162400,1342978565,4875,4875,4875,4875,0
|
|
20230720,162300,1342978565,4875,4875,4875,4875,0
|
|
20230720,162200,1342978565,4875,4875,4875,4875,0
|
|
20230720,162100,1342978565,4875,4875,4875,4875,0
|
|
20230720,162000,1342978565,4875,4875,4875,4875,0
|
|
20230720,161900,1342978565,4875,4875,4875,4875,0
|
|
20230720,161800,1342978565,4875,4875,4875,4875,0
|
|
20230720,161700,1342978565,4875,4875,4875,4875,0
|
|
20230720,161600,1342978565,4875,4875,4875,4875,0
|
|
20230720,161500,1342978565,4875,4875,4875,4875,0
|
|
20230720,161400,1342978565,4875,4875,4875,4875,0
|
|
20230720,161300,1342978565,4875,4875,4875,4875,0
|
|
20230720,161200,1342978565,4875,4875,4875,4875,0
|
|
20230720,161100,1342978565,4875,4875,4875,4875,0
|
|
20230720,161000,1342978565,4875,4875,4875,4875,0
|
|
20230720,160900,1342978565,4875,4875,4875,4875,0
|
|
20230720,160800,1342978565,4875,4875,4875,4875,0
|
|
20230720,160700,1342978565,4875,4875,4875,4875,6998
|
|
20230720,160600,1342978565,4875,4875,4875,4875,0
|
|
20230720,160500,1342978565,4875,4875,4875,4875,0
|
|
20230720,160400,1342978565,4875,4875,4875,4875,0
|
|
20230720,160300,1342978565,4875,4875,4875,4875,0
|
|
20230720,160200,1342978565,4875,4875,4875,4875,0
|
|
20230720,160100,1342978565,4875,4875,4875,4875,0
|
|
20230720,160000,1342978565,4875,4875,4875,4875,0
|
|
20230720,155900,1342978565,4875,4875,4875,4875,0
|
|
20230720,155800,1342978565,4875,4875,4875,4875,0
|
|
20230720,155700,1342978565,4875,4875,4875,4875,0
|
|
20230720,155600,1342978565,4875,4875,4875,4875,0
|
|
20230720,155500,1342978565,4875,4875,4875,4875,0
|
|
20230720,155400,1342978565,4875,4875,4875,4875,0
|
|
20230720,155300,1342978565,4875,4875,4875,4875,0
|
|
20230720,155200,1342978565,4875,4875,4875,4875,0
|
|
20230720,155100,1342978565,4875,4875,4875,4875,0
|
|
20230720,155000,1342978565,4875,4875,4875,4875,0
|
|
20230720,154900,1342978565,4875,4875,4875,4875,0
|
|
20230720,154800,1342978565,4875,4875,4875,4875,0
|
|
20230720,154700,1342978565,4875,4875,4875,4875,0
|
|
20230720,154600,1342978565,4875,4875,4875,4875,0
|
|
20230720,154500,1342978565,4875,4875,4875,4875,0
|
|
20230720,154400,1342978565,4875,4875,4875,4875,0
|
|
20230720,154300,1342978565,4875,4875,4875,4875,0
|
|
20230720,154200,1342978565,4875,4875,4875,4875,0
|
|
20230720,154100,1342978565,4875,4875,4875,4875,0
|
|
20230720,154000,1342978565,4875,4875,4875,4875,0
|
|
20230720,153900,1342978565,4875,4875,4875,4875,0
|
|
20230720,153800,1342978565,4875,4875,4875,4875,0
|
|
20230720,153700,1342978565,4875,4875,4875,4875,6998
|
|
20230720,153600,1342978565,4875,4875,4875,4875,0
|
|
20230720,153500,1342978565,4875,4875,4875,4875,0
|
|
20230720,153400,1342978565,4875,4875,4875,4875,0
|
|
20230720,153300,1342978565,4875,4875,4875,4875,0
|
|
20230720,153200,1342978565,4875,4875,4875,4875,0
|
|
20230720,153100,1342978565,4875,4875,4875,4875,0
|
|
20230720,153000,1342978565,4875,4875,4875,4875,6998
|
|
20230720,152900,1308863315,4875,4875,4875,4875,0
|
|
20230720,152800,1308863315,4875,4875,4875,4875,0
|
|
20230720,152700,1308863315,4875,4875,4875,4875,0
|
|
20230720,152600,1308863315,4875,4875,4875,4875,0
|
|
20230720,152500,1308863315,4875,4875,4875,4875,0
|
|
20230720,152400,1308863315,4875,4875,4875,4875,0
|
|
20230720,152300,1308863315,4875,4875,4875,4875,0
|
|
20230720,152200,1308863315,4875,4875,4875,4875,0
|
|
20230720,152100,1308863315,4875,4875,4875,4875,0
|
|
20230720,152000,1308863315,4875,4875,4875,4875,0
|
|
20230720,151900,1308863315,4875,4875,4875,4875,1
|
|
20230720,151800,1308858440,4865,4870,4870,4865,241
|
|
20230720,151700,1307684975,4870,4870,4870,4870,35
|
|
20230720,151600,1307514525,4870,4870,4870,4870,887
|
|
20230720,151500,1303194835,4865,4860,4865,4860,505
|
|
20230720,151400,1300739075,4870,4865,4870,4855,101
|
|
20230720,151300,1300248695,4860,4860,4860,4860,505
|
|
20230720,151200,1297794395,4860,4875,4875,4860,5231
|
|
20230720,151100,1272357075,4875,4870,4875,4870,332
|
|
20230720,151000,1270740230,4870,4870,4870,4870,510
|
|
20230720,150900,1268256530,4870,4870,4870,4850,6217
|
|
20230720,150800,1238080520,4870,4870,4870,4870,451
|
|
20230720,150700,1235884150,4870,4870,4870,4870,210
|
|
20230720,150600,1234861450,4870,4870,4870,4870,305
|
|
20230720,150500,1233376100,4870,4870,4870,4870,101
|
|
20230720,150400,1232884230,4870,4870,4870,4870,29
|
|
20230720,150300,1232743000,4865,4865,4865,4865,310
|
|
20230720,150200,1231234850,4870,4870,4870,4870,2
|
|
20230720,150100,1231225110,4865,4865,4865,4865,3
|
|
20230720,150000,1231210515,4875,4875,4875,4875,350
|
|
20230720,145900,1229504265,4875,4885,4885,4875,27
|
|
20230720,145800,1229372615,4875,4880,4885,4875,1001
|
|
20230720,145700,1224487170,4885,4885,4885,4870,8
|
|
20230720,145600,1224448105,4880,4870,4880,4870,4401
|
|
20230720,145500,1202991970,4875,4875,4875,4875,993
|
|
20230720,145400,1198151095,4875,4875,4875,4875,8
|
|
20230720,145300,1198112095,4875,4875,4880,4875,52
|
|
20230720,145200,1197858555,4880,4880,4880,4880,1
|
|
20230720,145100,1197853675,4865,4880,4880,4865,261
|
|
20230720,145000,1196583895,4865,4865,4865,4860,1044
|
|
20230720,144900,1191505055,4870,4870,4870,4870,2062
|
|
20230720,144800,1181463115,4870,4870,4870,4870,313
|
|
20230720,144700,1179938805,4870,4870,4870,4870,0
|
|
20230720,144600,1179938805,4870,4870,4870,4870,560
|
|
20230720,144500,1177211605,4870,4870,4870,4870,110
|
|
20230720,144400,1176675905,4870,4870,4870,4870,12
|
|
20230720,144300,1176617465,4865,4865,4865,4865,200
|
|
20230720,144200,1175644465,4865,4870,4870,4865,247
|
|
20230720,144100,1174442580,4870,4870,4870,4870,0
|
|
20230720,144000,1174442580,4870,4870,4870,4870,0
|
|
20230720,143900,1174442580,4870,4870,4870,4870,328
|
|
20230720,143800,1172845220,4870,4880,4880,4870,780
|
|
20230720,143700,1169045820,4880,4880,4880,4880,10
|
|
20230720,143600,1168997020,4880,4880,4880,4880,202
|
|
20230720,143500,1168011260,4885,4885,4885,4885,36
|
|
20230720,143400,1167835400,4885,4875,4885,4870,1883
|
|
20230720,143300,1158656265,4875,4875,4875,4875,2
|
|
20230720,143200,1158646515,4865,4870,4870,4865,2
|
|
20230720,143100,1158636780,4875,4865,4875,4860,336
|
|
20230720,143000,1156999230,4875,4870,4875,4870,1166
|
|
20230720,142900,1151320745,4870,4875,4875,4870,620
|
|
20230720,142800,1148301295,4875,4875,4875,4870,2546
|
|
20230720,142700,1135889770,4885,4880,4885,4875,339
|
|
20230720,142600,1134236870,4885,4885,4885,4885,35
|
|
20230720,142500,1134065895,4885,4885,4890,4885,450
|
|
20230720,142400,1131867475,4885,4885,4885,4885,561
|
|
20230720,142300,1129126990,4885,4880,4885,4880,374
|
|
20230720,142200,1127301850,4880,4885,4885,4880,212
|
|
20230720,142100,1126266975,4885,4885,4885,4885,18
|
|
20230720,142000,1126179045,4885,4885,4885,4885,107
|
|
20230720,141900,1125656350,4890,4890,4890,4890,23
|
|
20230720,141800,1125543880,4890,4880,4890,4880,3521
|
|
20230720,141700,1108357280,4880,4885,4890,4880,122
|
|
20230720,141600,1107761395,4885,4885,4885,4885,500
|
|
20230720,141500,1105318895,4890,4890,4890,4890,10
|
|
20230720,141400,1105269995,4885,4890,4890,4885,3563
|
|
20230720,141300,1087847930,4900,4900,4900,4900,31
|
|
20230720,141200,1087696030,4900,4895,4900,4895,3089
|
|
20230720,141100,1072561430,4900,4895,4900,4895,182
|
|
20230720,141000,1071669785,4895,4895,4895,4895,0
|
|
20230720,140900,1071669785,4895,4905,4905,4895,1053
|
|
20230720,140800,1066514525,4905,4905,4910,4905,115
|
|
20230720,140700,1065950445,4900,4900,4900,4900,58
|
|
20230720,140600,1065666245,4910,4900,4910,4900,4561
|
|
20230720,140500,1043311225,4895,4890,4895,4890,1266
|
|
20230720,140400,1037115115,4895,4895,4895,4895,253
|
|
20230720,140300,1035876680,4895,4890,4895,4890,348
|
|
20230720,140200,1034173380,4900,4900,4900,4895,2455
|
|
20230720,140100,1022151715,4900,4900,4900,4895,648
|
|
20230720,140000,1018977010,4900,4900,4900,4895,510
|
|
20230720,135900,1016479460,4900,4895,4900,4895,1931
|
|
20230720,135800,1007026595,4895,4895,4895,4895,392
|
|
20230720,135700,1005107755,4895,4895,4895,4895,1012
|
|
20230720,135600,1000154015,4885,4885,4885,4885,5
|
|
20230720,135500,1000129590,4885,4885,4885,4885,1328
|
|
20230720,135400,993642310,4885,4890,4890,4885,18
|
|
20230720,135300,993554330,4890,4890,4890,4890,1008
|
|
20230720,135200,988625210,4890,4890,4890,4890,300
|
|
20230720,135100,987158210,4890,4890,4890,4870,1494
|
|
20230720,135000,979854930,4890,4880,4890,4870,2168
|
|
20230720,134900,969296725,4890,4880,4890,4880,716
|
|
20230720,134800,965802635,4880,4875,4880,4875,248
|
|
20230720,134700,964593560,4875,4870,4875,4870,62
|
|
20230720,134600,964291530,4870,4870,4870,4870,128
|
|
20230720,134500,963668170,4875,4875,4875,4875,132
|
|
20230720,134400,963024670,4875,4875,4875,4875,581
|
|
20230720,134300,960192295,4870,4875,4875,4870,960
|
|
20230720,134200,955512300,4870,4875,4875,4870,218
|
|
20230720,134100,954450050,4875,4865,4875,4865,2678
|
|
20230720,134000,941410015,4865,4860,4865,4855,1515
|
|
20230720,133900,934040770,4865,4860,4865,4860,1264
|
|
20230720,133800,927897230,4860,4860,4860,4860,32
|
|
20230720,133700,927741710,4860,4860,4860,4860,50
|
|
20230720,133600,927498710,4860,4860,4860,4860,22
|
|
20230720,133500,927391790,4855,4855,4855,4855,100
|
|
20230720,133400,926906290,4855,4855,4855,4855,893
|
|
20230720,133300,922570775,4855,4850,4855,4850,155
|
|
20230720,133200,921819005,4850,4850,4850,4850,71
|
|
20230720,133100,921474655,4850,4850,4850,4850,109
|
|
20230720,133000,920946005,4850,4845,4850,4845,32
|
|
20230720,132900,920790825,4845,4845,4845,4845,75
|
|
20230720,132800,920427450,4845,4845,4845,4845,0
|
|
20230720,132700,920427450,4845,4850,4850,4845,352
|
|
20230720,132600,918721940,4850,4850,4850,4850,221
|
|
20230720,132500,917650090,4845,4845,4845,4845,0
|
|
20230720,132400,917650090,4845,4850,4850,4845,743
|
|
20230720,132300,914050250,4845,4845,4845,4845,10
|
|
20230720,132200,914001800,4845,4850,4850,4845,2546
|
|
20230720,132100,901653770,4850,4855,4855,4850,1080
|
|
20230720,132000,896415745,4855,4860,4860,4855,1032
|
|
20230720,131900,891402975,4865,4860,4865,4860,40
|
|
20230720,131800,891208475,4865,4865,4865,4865,109
|
|
20230720,131700,890678190,4865,4875,4875,4865,516
|
|
20230720,131600,888165310,4870,4875,4875,4865,1438
|
|
20230720,131500,881161885,4870,4875,4875,4870,353
|
|
20230720,131400,879441515,4875,4865,4875,4865,1905
|
|
20230720,131300,870168305,4865,4865,4865,4865,586
|
|
20230720,131200,867317415,4855,4865,4865,4855,873
|
|
20230720,131100,863070370,4855,4860,4860,4855,4660
|
|
20230720,131000,840441070,4855,4855,4855,4855,2
|
|
20230720,130900,840431360,4855,4855,4855,4850,565
|
|
20230720,130800,837688325,4855,4860,4860,4855,233
|
|
20230720,130700,836556370,4860,4860,4860,4860,494
|
|
20230720,130600,834155530,4860,4855,4860,4855,9
|
|
20230720,130500,834111795,4855,4860,4860,4850,848
|
|
20230720,130400,829992455,4860,4860,4860,4860,81
|
|
20230720,130300,829598795,4860,4860,4860,4860,111
|
|
20230720,130200,829059335,4865,4855,4865,4855,1773
|
|
20230720,130100,820445010,4855,4840,4855,4840,19
|
|
20230720,130000,820352885,4860,4840,4860,4840,19
|
|
20230720,125900,820260725,4860,4850,4860,4835,1787
|
|
20230720,125800,811593385,4850,4850,4850,4825,513
|
|
20230720,125700,809105935,4845,4830,4845,4825,952
|
|
20230720,125600,804495955,4825,4840,4840,4825,5940
|
|
20230720,125500,775820155,4840,4835,4840,4835,1053
|
|
20230720,125400,770728645,4820,4825,4835,4820,1959
|
|
20230720,125300,761262285,4830,4830,4830,4830,0
|
|
20230720,125200,761262285,4830,4830,4830,4830,1
|
|
20230720,125100,761257455,4820,4820,4820,4820,0
|
|
20230720,125000,761257455,4820,4820,4820,4820,0
|
|
20230720,124900,761257455,4820,4825,4825,4820,300
|
|
20230720,124800,759811450,4825,4825,4825,4825,164
|
|
20230720,124700,759020150,4825,4825,4825,4825,0
|
|
20230720,124600,759020150,4825,4825,4825,4825,1
|
|
20230720,124500,759015325,4820,4820,4820,4820,10
|
|
20230720,124400,758967125,4820,4830,4830,4820,1311
|
|
20230720,124300,752637995,4820,4830,4830,4820,14
|
|
20230720,124200,752570415,4820,4820,4820,4820,0
|
|
20230720,124100,752570415,4820,4820,4820,4820,0
|
|
20230720,124000,752570415,4820,4820,4820,4820,101
|
|
20230720,123900,752083595,4830,4820,4830,4820,21
|
|
20230720,123800,751982175,4820,4830,4830,4820,2
|
|
20230720,123700,751972525,4830,4830,4830,4830,10
|
|
20230720,123600,751924225,4830,4830,4830,4830,35
|
|
20230720,123500,751755175,4830,4830,4830,4830,80
|
|
20230720,123400,751368775,4830,4830,4830,4830,1
|
|
20230720,123300,751363945,4825,4820,4825,4820,127
|
|
20230720,123200,750751555,4825,4820,4825,4820,1719
|
|
20230720,123100,742458440,4820,4820,4820,4820,108
|
|
20230720,123000,741937880,4820,4820,4820,4820,243
|
|
20230720,122900,740766620,4820,4820,4820,4820,60
|
|
20230720,122800,740477420,4820,4820,4820,4820,11
|
|
20230720,122700,740424400,4820,4820,4820,4820,352
|
|
20230720,122600,738727760,4815,4815,4815,4815,103
|
|
20230720,122500,738231815,4815,4815,4815,4815,287
|
|
20230720,122400,736849910,4805,4805,4805,4805,10
|
|
20230720,122300,736801860,4805,4805,4805,4805,200
|
|
20230720,122200,735840860,4810,4810,4810,4810,29
|
|
20230720,122100,735701370,4810,4810,4810,4810,626
|
|
20230720,122000,732690310,4805,4805,4805,4805,0
|
|
20230720,121900,732690310,4805,4805,4805,4805,0
|
|
20230720,121800,732690310,4805,4805,4805,4805,1420
|
|
20230720,121700,725867210,4810,4810,4810,4810,6
|
|
20230720,121600,725838350,4810,4810,4810,4810,51
|
|
20230720,121500,725593040,4810,4810,4810,4810,55
|
|
20230720,121400,725328490,4810,4810,4810,4810,200
|
|
20230720,121300,724366490,4810,4805,4810,4805,1027
|
|
20230720,121200,719431750,4805,4805,4805,4805,0
|
|
20230720,121100,719431750,4805,4805,4805,4805,204
|
|
20230720,121000,718451530,4805,4810,4810,4805,3011
|
|
20230720,120900,703983620,4810,4810,4810,4810,64
|
|
20230720,120800,703675780,4810,4810,4810,4810,140
|
|
20230720,120700,703002380,4810,4810,4810,4810,101
|
|
20230720,120600,702516570,4805,4805,4805,4805,0
|
|
20230720,120500,702516570,4805,4805,4805,4805,0
|
|
20230720,120400,702516570,4805,4810,4810,4805,106
|
|
20230720,120300,702006725,4810,4805,4810,4805,1003
|
|
20230720,120200,697187275,4805,4810,4810,4805,60
|
|
20230720,120100,696898725,4810,4810,4810,4810,3
|
|
20230720,120000,696884295,4810,4810,4810,4810,218
|
|
20230720,115900,695835715,4810,4810,4810,4810,110
|
|
20230720,115800,695306615,4810,4810,4810,4810,80
|
|
20230720,115700,694921815,4810,4810,4810,4810,224
|
|
20230720,115600,693844375,4805,4815,4815,4805,3444
|
|
20230720,115500,677280235,4815,4815,4815,4815,738
|
|
20230720,115400,673726765,4815,4815,4815,4815,50
|
|
20230720,115300,673486015,4815,4810,4815,4810,13
|
|
20230720,115200,673423435,4810,4810,4810,4810,66
|
|
20230720,115100,673105975,4815,4810,4815,4810,22
|
|
20230720,115000,673000140,4810,4810,4815,4810,486
|
|
20230720,114900,670661435,4815,4815,4815,4815,50
|
|
20230720,114800,670420685,4810,4810,4810,4810,0
|
|
20230720,114700,670420685,4810,4810,4810,4810,1
|
|
20230720,114600,670415875,4810,4815,4815,4810,974
|
|
20230720,114500,665726640,4820,4820,4820,4820,1
|
|
20230720,114400,665721820,4815,4815,4815,4815,536
|
|
20230720,114300,663140980,4820,4820,4820,4820,46
|
|
20230720,114200,662919260,4820,4820,4820,4820,209
|
|
20230720,114100,661911880,4815,4815,4815,4815,0
|
|
20230720,114000,661911880,4815,4815,4815,4815,0
|
|
20230720,113900,661911880,4815,4815,4815,4815,1
|
|
20230720,113800,661907065,4820,4820,4820,4820,65
|
|
20230720,113700,661593765,4815,4815,4815,4815,70
|
|
20230720,113600,661256715,4815,4815,4815,4815,723
|
|
20230720,113500,657775470,4815,4815,4815,4815,300
|
|
20230720,113400,656330970,4820,4820,4820,4820,61
|
|
20230720,113300,656036950,4825,4825,4825,4825,2942
|
|
20230720,113200,641841800,4830,4830,4830,4830,2141
|
|
20230720,113100,631500770,4830,4830,4830,4830,51
|
|
20230720,113000,631254440,4830,4830,4830,4830,264
|
|
20230720,112900,629979320,4830,4830,4830,4830,2000
|
|
20230720,112800,620319320,4830,4830,4830,4830,62
|
|
20230720,112700,620019860,4825,4825,4825,4825,200
|
|
20230720,112600,619054860,4825,4825,4825,4825,0
|
|
20230720,112500,619054860,4825,4830,4830,4825,3403
|
|
20230720,112400,602635130,4835,4835,4835,4835,0
|
|
20230720,112300,602635130,4835,4835,4835,4835,48
|
|
20230720,112200,602403050,4835,4825,4835,4825,1445
|
|
20230720,112100,595423305,4825,4825,4825,4825,0
|
|
20230720,112000,595423305,4825,4825,4825,4825,458
|
|
20230720,111900,593213455,4820,4820,4820,4820,30
|
|
20230720,111800,593068855,4825,4825,4825,4825,311
|
|
20230720,111700,591568280,4825,4825,4825,4825,263
|
|
20230720,111600,590299305,4820,4820,4820,4820,38
|
|
20230720,111500,590116145,4820,4820,4820,4820,35
|
|
20230720,111400,589947445,4820,4815,4820,4815,19
|
|
20230720,111300,589855955,4815,4815,4815,4815,0
|
|
20230720,111200,589855955,4815,4815,4815,4815,2200
|
|
20230720,111100,579262955,4815,4815,4815,4815,0
|
|
20230720,111000,579262955,4815,4815,4815,4815,0
|
|
20230720,110900,579262955,4815,4815,4815,4815,862
|
|
20230720,110800,575112425,4800,4800,4800,4800,0
|
|
20230720,110700,575112425,4800,4800,4800,4800,0
|
|
20230720,110600,575112425,4800,4825,4825,4790,31246
|
|
20230720,110500,425055610,4835,4825,4835,4825,1524
|
|
20230720,110400,417697520,4820,4820,4820,4820,0
|
|
20230720,110300,417697520,4820,4825,4825,4820,97
|
|
20230720,110200,417229975,4825,4825,4825,4825,50
|
|
20230720,110100,416988725,4825,4820,4825,4820,144
|
|
20230720,110000,416294425,4825,4825,4830,4825,485
|
|
20230720,105900,413954255,4825,4825,4825,4825,362
|
|
20230720,105800,412207605,4825,4825,4825,4825,0
|
|
20230720,105700,412207605,4825,4825,4825,4825,0
|
|
20230720,105600,412207605,4825,4825,4825,4825,0
|
|
20230720,105500,412207605,4825,4825,4825,4825,63
|
|
20230720,105400,411903630,4825,4825,4825,4825,457
|
|
20230720,105300,409698605,4825,4825,4825,4825,176
|
|
20230720,105200,408849405,4810,4810,4820,4810,1002
|
|
20230720,105100,404025365,4810,4810,4810,4810,0
|
|
20230720,105000,404025365,4810,4810,4810,4810,200
|
|
20230720,104900,403063365,4810,4815,4815,4810,27
|
|
20230720,104800,402933370,4820,4820,4820,4820,3
|
|
20230720,104700,402918910,4820,4825,4825,4820,149
|
|
20230720,104600,402200705,4825,4825,4825,4825,1870
|
|
20230720,104500,393177955,4825,4825,4825,4825,303
|
|
20230720,104400,391715980,4820,4820,4820,4820,278
|
|
20230720,104300,390376020,4820,4820,4820,4820,0
|
|
20230720,104200,390376020,4820,4825,4825,4820,10
|
|
20230720,104100,390327790,4820,4820,4825,4820,682
|
|
20230720,104000,387040445,4820,4820,4820,4820,25
|
|
20230720,103900,386919945,4830,4825,4830,4825,52
|
|
20230720,103800,386669035,4830,4820,4830,4820,907
|
|
20230720,103700,382297235,4820,4815,4820,4815,183
|
|
20230720,103600,381415275,4815,4805,4815,4805,393
|
|
20230720,103500,379526110,4815,4810,4815,4805,879
|
|
20230720,103400,375298320,4815,4810,4815,4810,203
|
|
20230720,103300,374321885,4810,4820,4820,4810,467
|
|
20230720,103200,372073445,4820,4815,4820,4815,185
|
|
20230720,103100,371182655,4805,4805,4805,4805,101
|
|
20230720,103000,370697350,4815,4815,4815,4815,20
|
|
20230720,102900,370601050,4805,4805,4810,4805,1401
|
|
20230720,102800,363868730,4805,4815,4815,4805,794
|
|
20230720,102700,360050840,4815,4815,4815,4805,321
|
|
20230720,102600,358507505,4805,4805,4805,4805,0
|
|
20230720,102500,358507505,4805,4810,4810,4805,15
|
|
20230720,102400,358435425,4805,4820,4820,4805,2150
|
|
20230720,102300,348094220,4820,4820,4820,4820,494
|
|
20230720,102200,345713140,4825,4825,4825,4825,2611
|
|
20230720,102100,333115065,4830,4830,4830,4830,516
|
|
20230720,102000,330622785,4835,4830,4835,4830,17
|
|
20230720,101900,330540670,4830,4830,4830,4825,307
|
|
20230720,101800,329057960,4830,4840,4840,4830,72
|
|
20230720,101700,328710150,4840,4835,4840,4835,11
|
|
20230720,101600,328656915,4830,4830,4830,4830,500
|
|
20230720,101500,326241915,4830,4830,4830,4830,0
|
|
20230720,101400,326241915,4830,4830,4830,4830,100
|
|
20230720,101300,325758915,4830,4830,4830,4830,24
|
|
20230720,101200,325642995,4830,4830,4830,4830,0
|
|
20230720,101100,325642995,4830,4840,4840,4830,1017
|
|
20230720,101000,320728065,4840,4840,4840,4840,330
|
|
20230720,100900,319130865,4840,4840,4840,4840,75
|
|
20230720,100800,318767865,4840,4840,4845,4840,119
|
|
20230720,100700,318191835,4845,4845,4845,4845,56
|
|
20230720,100600,317920515,4845,4850,4850,4845,102
|
|
20230720,100500,317425825,4850,4850,4850,4850,290
|
|
20230720,100400,316019325,4820,4820,4820,4820,0
|
|
20230720,100300,316019325,4820,4820,4820,4820,1
|
|
20230720,100200,316014505,4835,4825,4840,4825,574
|
|
20230720,100100,313239455,4820,4820,4820,4820,44
|
|
20230720,100000,313027375,4820,4820,4820,4820,255
|
|
20230720,095900,311798275,4820,4820,4820,4820,1160
|
|
20230720,095800,306207075,4815,4815,4815,4815,138
|
|
20230720,095700,305542605,4800,4820,4820,4800,2274
|
|
20230720,095600,294616160,4815,4815,4815,4815,229
|
|
20230720,095500,293513525,4815,4820,4820,4815,578
|
|
20230720,095400,290728635,4820,4820,4820,4820,188
|
|
20230720,095300,289822475,4820,4820,4820,4820,262
|
|
20230720,095200,288559635,4820,4815,4820,4815,131
|
|
20230720,095100,287928370,4820,4820,4820,4820,127
|
|
20230720,095000,287316230,4820,4825,4825,4820,1063
|
|
20230720,094900,282189640,4825,4825,4825,4825,27
|
|
20230720,094800,282059365,4825,4835,4835,4825,598
|
|
20230720,094700,279172335,4835,4835,4835,4835,272
|
|
20230720,094600,277857215,4840,4835,4840,4835,51
|
|
20230720,094500,277610625,4840,4835,4840,4835,117
|
|
20230720,094400,277044430,4835,4840,4840,4835,850
|
|
20230720,094300,272934605,4840,4835,4840,4835,421
|
|
20230720,094200,270898685,4835,4835,4835,4835,0
|
|
20230720,094100,270898685,4835,4840,4840,4835,467
|
|
20230720,094000,268640680,4835,4840,4840,4835,45
|
|
20230720,093900,268422885,4835,4845,4845,4835,164
|
|
20230720,093800,267629055,4845,4845,4845,4845,63
|
|
20230720,093700,267323820,4835,4835,4835,4835,0
|
|
20230720,093600,267323820,4835,4850,4850,4835,316
|
|
20230720,093500,265794125,4850,4850,4850,4835,242
|
|
20230720,093400,264620665,4855,4830,4855,4825,237
|
|
20230720,093300,263470475,4820,4820,4820,4820,1
|
|
20230720,093200,263465655,4850,4840,4850,4815,2546
|
|
20230720,093100,251124580,4840,4815,4840,4810,1344
|
|
20230720,093000,244636575,4815,4805,4815,4805,918
|
|
20230720,092900,240221790,4795,4795,4795,4795,974
|
|
20230720,092800,235551460,4795,4800,4800,4795,2160
|
|
20230720,092700,225183480,4800,4800,4810,4800,3819
|
|
20230720,092600,206852185,4800,4810,4810,4800,3097
|
|
20230720,092500,191972830,4810,4805,4815,4805,572
|
|
20230720,092400,189222295,4810,4810,4810,4805,4304
|
|
20230720,092300,168537310,4805,4820,4820,4805,5121
|
|
20230720,092200,143901565,4825,4820,4825,4820,160
|
|
20230720,092100,143130265,4820,4825,4825,4820,1387
|
|
20230720,092000,136444255,4825,4830,4835,4825,326
|
|
20230720,091900,134870185,4830,4835,4840,4830,588
|
|
20230720,091800,132029790,4830,4830,4830,4830,260
|
|
20230720,091700,130773990,4830,4845,4850,4830,586
|
|
20230720,091600,127939430,4845,4845,4845,4845,1742
|
|
20230720,091500,119499440,4845,4845,4845,4830,253
|
|
20230720,091400,118276100,4855,4850,4855,4840,1605
|
|
20230720,091300,110492325,4830,4835,4840,4830,660
|
|
20230720,091200,107299230,4835,4825,4835,4820,1794
|
|
20230720,091100,98642625,4830,4835,4840,4830,718
|
|
20230720,091000,95174595,4840,4845,4845,4840,144
|
|
20230720,090900,94477570,4845,4845,4845,4845,110
|
|
20230720,090800,93944620,4845,4845,4845,4845,1350
|
|
20230720,090700,87403870,4855,4820,4855,4820,382
|
|
20230720,090600,85556305,4815,4845,4855,4815,1364
|
|
20230720,090500,78951360,4835,4830,4840,4810,3500
|
|
20230720,090400,62068875,4810,4830,4830,4810,1607
|
|
20230720,090300,54337660,4810,4810,4815,4810,120
|
|
20230720,090200,53760310,4810,4825,4825,4810,1171
|
|
20230720,090100,48124230,4820,4820,4820,4820,6
|
|
20230720,090000,48095310,4860,4800,4870,4800,9966
|