646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194300,4210784220,3100,3100,3100,3100,14580
|
|
20230720,194200,4210784220,3100,3100,3100,3100,0
|
|
20230720,194100,4210784220,3100,3100,3100,3100,0
|
|
20230720,194000,4210784220,3100,3100,3100,3100,0
|
|
20230720,193900,4210784220,3100,3100,3100,3100,0
|
|
20230720,193800,4210784220,3100,3100,3100,3100,0
|
|
20230720,193700,4210784220,3100,3100,3100,3100,0
|
|
20230720,193600,4210784220,3100,3100,3100,3100,0
|
|
20230720,193500,4210784220,3100,3100,3100,3100,0
|
|
20230720,193400,4210784220,3100,3100,3100,3100,0
|
|
20230720,193300,4210784220,3100,3100,3100,3100,0
|
|
20230720,193200,4210784220,3100,3100,3100,3100,0
|
|
20230720,193100,4210784220,3100,3100,3100,3100,0
|
|
20230720,193000,4210784220,3100,3100,3100,3100,0
|
|
20230720,192900,4210784220,3100,3100,3100,3100,0
|
|
20230720,192800,4210784220,3100,3100,3100,3100,0
|
|
20230720,192700,4210784220,3100,3100,3100,3100,0
|
|
20230720,192600,4210784220,3100,3100,3100,3100,0
|
|
20230720,192500,4210784220,3100,3100,3100,3100,0
|
|
20230720,192400,4210784220,3100,3100,3100,3100,0
|
|
20230720,192300,4210784220,3100,3100,3100,3100,0
|
|
20230720,192200,4210784220,3100,3100,3100,3100,0
|
|
20230720,192100,4210784220,3100,3100,3100,3100,0
|
|
20230720,192000,4210784220,3100,3100,3100,3100,0
|
|
20230720,191900,4210784220,3100,3100,3100,3100,0
|
|
20230720,191800,4210784220,3100,3100,3100,3100,0
|
|
20230720,191700,4210784220,3100,3100,3100,3100,0
|
|
20230720,191600,4210784220,3100,3100,3100,3100,0
|
|
20230720,191500,4210784220,3100,3100,3100,3100,0
|
|
20230720,191400,4210784220,3100,3100,3100,3100,0
|
|
20230720,191300,4210784220,3100,3100,3100,3100,14580
|
|
20230720,191200,4210784220,3100,3100,3100,3100,0
|
|
20230720,191100,4210784220,3100,3100,3100,3100,0
|
|
20230720,191000,4210784220,3100,3100,3100,3100,0
|
|
20230720,190900,4210784220,3100,3100,3100,3100,0
|
|
20230720,190800,4210784220,3100,3100,3100,3100,0
|
|
20230720,190700,4210784220,3100,3100,3100,3100,0
|
|
20230720,190600,4210784220,3100,3100,3100,3100,0
|
|
20230720,190500,4210784220,3100,3100,3100,3100,0
|
|
20230720,190400,4210784220,3100,3100,3100,3100,0
|
|
20230720,190300,4210784220,3100,3100,3100,3100,0
|
|
20230720,190200,4210784220,3100,3100,3100,3100,0
|
|
20230720,190100,4210784220,3100,3100,3100,3100,0
|
|
20230720,190000,4210784220,3100,3100,3100,3100,0
|
|
20230720,185900,4210784220,3100,3100,3100,3100,0
|
|
20230720,185800,4210784220,3100,3100,3100,3100,0
|
|
20230720,185700,4210784220,3100,3100,3100,3100,0
|
|
20230720,185600,4210784220,3100,3100,3100,3100,0
|
|
20230720,185500,4210784220,3100,3100,3100,3100,0
|
|
20230720,185400,4210784220,3100,3100,3100,3100,0
|
|
20230720,185300,4210784220,3100,3100,3100,3100,0
|
|
20230720,185200,4210784220,3100,3100,3100,3100,0
|
|
20230720,185100,4210784220,3100,3100,3100,3100,0
|
|
20230720,185000,4210784220,3100,3100,3100,3100,0
|
|
20230720,184900,4210784220,3100,3100,3100,3100,0
|
|
20230720,184800,4210784220,3100,3100,3100,3100,0
|
|
20230720,184700,4210784220,3100,3100,3100,3100,0
|
|
20230720,184600,4210784220,3100,3100,3100,3100,0
|
|
20230720,184500,4210784220,3100,3100,3100,3100,0
|
|
20230720,184400,4210784220,3100,3100,3100,3100,0
|
|
20230720,184300,4210784220,3100,3100,3100,3100,14580
|
|
20230720,184200,4210784220,3100,3100,3100,3100,0
|
|
20230720,184100,4210784220,3100,3100,3100,3100,0
|
|
20230720,184000,4210784220,3100,3100,3100,3100,0
|
|
20230720,183900,4210784220,3100,3100,3100,3100,0
|
|
20230720,183800,4210784220,3100,3100,3100,3100,0
|
|
20230720,183700,4210784220,3100,3100,3100,3100,0
|
|
20230720,183600,4210784220,3100,3100,3100,3100,0
|
|
20230720,183500,4210784220,3100,3100,3100,3100,0
|
|
20230720,183400,4210784220,3100,3100,3100,3100,0
|
|
20230720,183300,4210784220,3100,3100,3100,3100,0
|
|
20230720,183200,4210784220,3100,3100,3100,3100,0
|
|
20230720,183100,4210784220,3100,3100,3100,3100,0
|
|
20230720,183000,4210784220,3100,3100,3100,3100,0
|
|
20230720,182900,4210784220,3100,3100,3100,3100,0
|
|
20230720,182800,4210784220,3100,3100,3100,3100,0
|
|
20230720,182700,4210784220,3100,3100,3100,3100,0
|
|
20230720,182600,4210784220,3100,3100,3100,3100,0
|
|
20230720,182500,4210784220,3100,3100,3100,3100,0
|
|
20230720,182400,4210784220,3100,3100,3100,3100,0
|
|
20230720,182300,4210784220,3100,3100,3100,3100,0
|
|
20230720,182200,4210784220,3100,3100,3100,3100,0
|
|
20230720,182100,4210784220,3100,3100,3100,3100,0
|
|
20230720,182000,4210784220,3100,3100,3100,3100,0
|
|
20230720,181900,4210784220,3100,3100,3100,3100,0
|
|
20230720,181800,4210784220,3100,3100,3100,3100,0
|
|
20230720,181700,4210784220,3100,3100,3100,3100,0
|
|
20230720,181600,4210784220,3100,3100,3100,3100,0
|
|
20230720,181500,4210784220,3100,3100,3100,3100,0
|
|
20230720,181400,4210784220,3100,3100,3100,3100,0
|
|
20230720,181300,4210784220,3100,3100,3100,3100,14580
|
|
20230720,181200,4210784220,3100,3100,3100,3100,0
|
|
20230720,181100,4210784220,3100,3100,3100,3100,0
|
|
20230720,181000,4210784220,3100,3100,3100,3100,0
|
|
20230720,180900,4210784220,3100,3100,3100,3100,0
|
|
20230720,180800,4210784220,3100,3100,3100,3100,0
|
|
20230720,180700,4210784220,3100,3100,3100,3100,0
|
|
20230720,180600,4210784220,3100,3100,3100,3100,0
|
|
20230720,180500,4210784220,3100,3100,3100,3100,0
|
|
20230720,180400,4210784220,3100,3100,3100,3100,0
|
|
20230720,180300,4210784220,3100,3100,3100,3100,0
|
|
20230720,180200,4210784220,3100,3100,3100,3100,0
|
|
20230720,180100,4210784220,3100,3100,3100,3100,0
|
|
20230720,180000,4210784220,3100,3100,3100,3100,0
|
|
20230720,175900,4210784220,3100,3100,3100,3100,0
|
|
20230720,175800,4210784220,3100,3100,3100,3100,0
|
|
20230720,175700,4210784220,3100,3100,3100,3100,0
|
|
20230720,175600,4210784220,3100,3100,3100,3100,0
|
|
20230720,175500,4210784220,3100,3100,3100,3100,0
|
|
20230720,175400,4210784220,3100,3100,3100,3100,0
|
|
20230720,175300,4210784220,3100,3100,3100,3100,0
|
|
20230720,175200,4210784220,3100,3100,3100,3100,0
|
|
20230720,175100,4210784220,3100,3100,3100,3100,0
|
|
20230720,175000,4210784220,3100,3100,3100,3100,0
|
|
20230720,174900,4210784220,3100,3100,3100,3100,0
|
|
20230720,174800,4210784220,3100,3100,3100,3100,0
|
|
20230720,174700,4210784220,3100,3100,3100,3100,0
|
|
20230720,174600,4210784220,3100,3100,3100,3100,0
|
|
20230720,174500,4210784220,3100,3100,3100,3100,0
|
|
20230720,174400,4210784220,3100,3100,3100,3100,0
|
|
20230720,174300,4210784220,3100,3100,3100,3100,14580
|
|
20230720,174200,4210784220,3100,3100,3100,3100,0
|
|
20230720,174100,4210784220,3100,3100,3100,3100,0
|
|
20230720,174000,4210784220,3100,3100,3100,3100,0
|
|
20230720,173900,4210784220,3100,3100,3100,3100,0
|
|
20230720,173800,4210784220,3100,3100,3100,3100,0
|
|
20230720,173700,4210784220,3100,3100,3100,3100,0
|
|
20230720,173600,4210784220,3100,3100,3100,3100,0
|
|
20230720,173500,4210784220,3100,3100,3100,3100,0
|
|
20230720,173400,4210784220,3100,3100,3100,3100,0
|
|
20230720,173300,4210784220,3100,3100,3100,3100,0
|
|
20230720,173200,4210784220,3100,3100,3100,3100,0
|
|
20230720,173100,4210784220,3100,3100,3100,3100,0
|
|
20230720,173000,4210784220,3100,3100,3100,3100,0
|
|
20230720,172900,4210784220,3100,3100,3100,3100,0
|
|
20230720,172800,4210784220,3100,3100,3100,3100,0
|
|
20230720,172700,4210784220,3100,3100,3100,3100,0
|
|
20230720,172600,4210784220,3100,3100,3100,3100,0
|
|
20230720,172500,4210784220,3100,3100,3100,3100,0
|
|
20230720,172400,4210784220,3100,3100,3100,3100,0
|
|
20230720,172300,4210784220,3100,3100,3100,3100,0
|
|
20230720,172200,4210784220,3100,3100,3100,3100,0
|
|
20230720,172100,4210784220,3100,3100,3100,3100,0
|
|
20230720,172000,4210784220,3100,3100,3100,3100,0
|
|
20230720,171900,4210784220,3100,3100,3100,3100,0
|
|
20230720,171800,4210784220,3100,3100,3100,3100,0
|
|
20230720,171700,4210784220,3100,3100,3100,3100,0
|
|
20230720,171600,4210784220,3100,3100,3100,3100,0
|
|
20230720,171500,4210784220,3100,3100,3100,3100,0
|
|
20230720,171400,4210784220,3100,3100,3100,3100,0
|
|
20230720,171300,4210784220,3100,3100,3100,3100,14580
|
|
20230720,171200,4210784220,3100,3100,3100,3100,0
|
|
20230720,171100,4210784220,3100,3100,3100,3100,0
|
|
20230720,171000,4210784220,3100,3100,3100,3100,0
|
|
20230720,170900,4210784220,3100,3100,3100,3100,0
|
|
20230720,170800,4210784220,3100,3100,3100,3100,0
|
|
20230720,170700,4210784220,3100,3100,3100,3100,0
|
|
20230720,170600,4210784220,3100,3100,3100,3100,0
|
|
20230720,170500,4210784220,3100,3100,3100,3100,0
|
|
20230720,170400,4210784220,3100,3100,3100,3100,0
|
|
20230720,170300,4210784220,3100,3100,3100,3100,0
|
|
20230720,170200,4210784220,3100,3100,3100,3100,0
|
|
20230720,170100,4210784220,3100,3100,3100,3100,0
|
|
20230720,170000,4210784220,3100,3100,3100,3100,0
|
|
20230720,165900,4210784220,3100,3100,3100,3100,0
|
|
20230720,165800,4210784220,3100,3100,3100,3100,0
|
|
20230720,165700,4210784220,3100,3100,3100,3100,0
|
|
20230720,165600,4210784220,3100,3100,3100,3100,0
|
|
20230720,165500,4210784220,3100,3100,3100,3100,0
|
|
20230720,165400,4210784220,3100,3100,3100,3100,0
|
|
20230720,165300,4210784220,3100,3100,3100,3100,0
|
|
20230720,165200,4210784220,3100,3100,3100,3100,0
|
|
20230720,165100,4210784220,3100,3100,3100,3100,0
|
|
20230720,165000,4210784220,3100,3100,3100,3100,0
|
|
20230720,164900,4210784220,3100,3100,3100,3100,0
|
|
20230720,164800,4210784220,3100,3100,3100,3100,0
|
|
20230720,164700,4210784220,3100,3100,3100,3100,0
|
|
20230720,164600,4210784220,3100,3100,3100,3100,0
|
|
20230720,164500,4210784220,3100,3100,3100,3100,0
|
|
20230720,164400,4210784220,3100,3100,3100,3100,0
|
|
20230720,164300,4210784220,3100,3100,3100,3100,14580
|
|
20230720,164200,4210784220,3100,3100,3100,3100,0
|
|
20230720,164100,4210784220,3100,3100,3100,3100,0
|
|
20230720,164000,4210784220,3100,3100,3100,3100,0
|
|
20230720,163900,4210784220,3100,3100,3100,3100,0
|
|
20230720,163800,4210784220,3100,3100,3100,3100,0
|
|
20230720,163700,4210784220,3100,3100,3100,3100,0
|
|
20230720,163600,4210784220,3100,3100,3100,3100,0
|
|
20230720,163500,4210784220,3100,3100,3100,3100,0
|
|
20230720,163400,4210784220,3100,3100,3100,3100,0
|
|
20230720,163300,4210784220,3100,3100,3100,3100,0
|
|
20230720,163200,4210784220,3100,3100,3100,3100,0
|
|
20230720,163100,4210784220,3100,3100,3100,3100,0
|
|
20230720,163000,4210784220,3100,3100,3100,3100,0
|
|
20230720,162900,4210784220,3100,3100,3100,3100,0
|
|
20230720,162800,4210784220,3100,3100,3100,3100,0
|
|
20230720,162700,4210784220,3100,3100,3100,3100,0
|
|
20230720,162600,4210784220,3100,3100,3100,3100,0
|
|
20230720,162500,4210784220,3100,3100,3100,3100,0
|
|
20230720,162400,4210784220,3100,3100,3100,3100,0
|
|
20230720,162300,4210784220,3100,3100,3100,3100,0
|
|
20230720,162200,4210784220,3100,3100,3100,3100,0
|
|
20230720,162100,4210784220,3100,3100,3100,3100,0
|
|
20230720,162000,4210784220,3100,3100,3100,3100,0
|
|
20230720,161900,4210784220,3100,3100,3100,3100,0
|
|
20230720,161800,4210784220,3100,3100,3100,3100,0
|
|
20230720,161700,4210784220,3100,3100,3100,3100,0
|
|
20230720,161600,4210784220,3100,3100,3100,3100,0
|
|
20230720,161500,4210784220,3100,3100,3100,3100,0
|
|
20230720,161400,4210784220,3100,3100,3100,3100,0
|
|
20230720,161300,4210784220,3100,3100,3100,3100,14580
|
|
20230720,161200,4210784220,3100,3100,3100,3100,0
|
|
20230720,161100,4210784220,3100,3100,3100,3100,0
|
|
20230720,161000,4210784220,3100,3100,3100,3100,0
|
|
20230720,160900,4210784220,3100,3100,3100,3100,0
|
|
20230720,160800,4210784220,3100,3100,3100,3100,0
|
|
20230720,160700,4210784220,3100,3100,3100,3100,0
|
|
20230720,160600,4210784220,3100,3100,3100,3100,0
|
|
20230720,160500,4210784220,3100,3100,3100,3100,0
|
|
20230720,160400,4210784220,3100,3100,3100,3100,0
|
|
20230720,160300,4210784220,3100,3100,3100,3100,0
|
|
20230720,160200,4210784220,3100,3100,3100,3100,0
|
|
20230720,160100,4210784220,3100,3100,3100,3100,0
|
|
20230720,160000,4210784220,3100,3100,3100,3100,0
|
|
20230720,155900,4210784220,3100,3100,3100,3100,0
|
|
20230720,155800,4210784220,3100,3100,3100,3100,0
|
|
20230720,155700,4210784220,3100,3100,3100,3100,0
|
|
20230720,155600,4210784220,3100,3100,3100,3100,0
|
|
20230720,155500,4210784220,3100,3100,3100,3100,0
|
|
20230720,155400,4210784220,3100,3100,3100,3100,0
|
|
20230720,155300,4210784220,3100,3100,3100,3100,0
|
|
20230720,155200,4210784220,3100,3100,3100,3100,0
|
|
20230720,155100,4210784220,3100,3100,3100,3100,0
|
|
20230720,155000,4210784220,3100,3100,3100,3100,0
|
|
20230720,154900,4210784220,3100,3100,3100,3100,0
|
|
20230720,154800,4210784220,3100,3100,3100,3100,0
|
|
20230720,154700,4210784220,3100,3100,3100,3100,0
|
|
20230720,154600,4210784220,3100,3100,3100,3100,0
|
|
20230720,154500,4210784220,3100,3100,3100,3100,0
|
|
20230720,154400,4210784220,3100,3100,3100,3100,0
|
|
20230720,154300,4210784220,3100,3100,3100,3100,14580
|
|
20230720,154200,4210784220,3100,3100,3100,3100,0
|
|
20230720,154100,4210784220,3100,3100,3100,3100,0
|
|
20230720,154000,4210784220,3100,3100,3100,3100,0
|
|
20230720,153900,4210784220,3100,3100,3100,3100,0
|
|
20230720,153800,4210784220,3100,3100,3100,3100,0
|
|
20230720,153700,4210784220,3100,3100,3100,3100,0
|
|
20230720,153600,4210784220,3100,3100,3100,3100,0
|
|
20230720,153500,4210784220,3100,3100,3100,3100,0
|
|
20230720,153400,4210784220,3100,3100,3100,3100,0
|
|
20230720,153300,4210784220,3100,3100,3100,3100,0
|
|
20230720,153200,4210784220,3100,3100,3100,3100,0
|
|
20230720,153100,4210784220,3100,3100,3100,3100,0
|
|
20230720,153000,4210784220,3100,3100,3100,3100,14580
|
|
20230720,152900,4165586220,3100,3100,3100,3100,0
|
|
20230720,152800,4165586220,3100,3100,3100,3100,0
|
|
20230720,152700,4165586220,3100,3100,3100,3100,0
|
|
20230720,152600,4165586220,3100,3100,3100,3100,0
|
|
20230720,152500,4165586220,3100,3100,3100,3100,0
|
|
20230720,152400,4165586220,3100,3100,3100,3100,0
|
|
20230720,152300,4165586220,3100,3100,3100,3100,0
|
|
20230720,152200,4165586220,3100,3100,3100,3100,0
|
|
20230720,152100,4165586220,3100,3100,3100,3100,0
|
|
20230720,152000,4165586220,3100,3100,3100,3100,0
|
|
20230720,151900,4165586220,3100,3100,3100,3095,6151
|
|
20230720,151800,4146518745,3100,3095,3100,3095,3123
|
|
20230720,151700,4136841180,3095,3100,3100,3095,594
|
|
20230720,151600,4135000440,3095,3095,3100,3095,778
|
|
20230720,151500,4132592405,3100,3095,3100,3095,1160
|
|
20230720,151400,4129001120,3095,3100,3100,3095,6411
|
|
20230720,151300,4109141720,3105,3105,3105,3100,1152
|
|
20230720,151200,4105568700,3105,3095,3105,3095,848
|
|
20230720,151100,4102940135,3095,3100,3100,3095,1827
|
|
20230720,151000,4097276485,3100,3100,3100,3095,1772
|
|
20230720,150900,4091788550,3100,3095,3100,3095,992
|
|
20230720,150800,4088717280,3100,3100,3100,3095,752
|
|
20230720,150700,4086389825,3095,3100,3100,3095,662
|
|
20230720,150600,4084338530,3095,3095,3100,3095,755
|
|
20230720,150500,4082001800,3100,3090,3100,3090,3256
|
|
20230720,150400,4071924745,3095,3090,3095,3090,1505
|
|
20230720,150300,4067272175,3090,3095,3095,3090,845
|
|
20230720,150200,4064660690,3090,3095,3095,3090,92
|
|
20230720,150100,4064376160,3095,3095,3100,3095,1085
|
|
20230720,150000,4061016190,3095,3095,3095,3095,5098
|
|
20230720,145900,4045237880,3095,3095,3095,3095,766
|
|
20230720,145800,4042867110,3100,3100,3100,3095,1118
|
|
20230720,145700,4039405080,3100,3095,3100,3095,2120
|
|
20230720,145600,4032838605,3100,3100,3100,3100,947
|
|
20230720,145500,4029902905,3095,3100,3100,3095,1117
|
|
20230720,145400,4026443995,3095,3100,3100,3095,1354
|
|
20230720,145300,4022252880,3095,3095,3095,3095,957
|
|
20230720,145200,4019290965,3100,3100,3100,3100,1129
|
|
20230720,145100,4015791065,3100,3100,3105,3100,72
|
|
20230720,145000,4015567860,3095,3100,3100,3095,3667
|
|
20230720,144900,4004203970,3100,3100,3105,3100,1147
|
|
20230720,144800,4000646470,3105,3100,3105,3100,2238
|
|
20230720,144700,3993708420,3100,3100,3100,3100,1130
|
|
20230720,144600,3990205420,3105,3100,3105,3100,1345
|
|
20230720,144500,3986034120,3100,3100,3100,3100,4258
|
|
20230720,144400,3972834320,3100,3100,3100,3100,748
|
|
20230720,144300,3970515520,3100,3105,3105,3100,1547
|
|
20230720,144200,3965716395,3100,3100,3100,3100,1122
|
|
20230720,144100,3962238195,3105,3110,3110,3105,348
|
|
20230720,144000,3961157650,3105,3110,3110,3105,3068
|
|
20230720,143900,3951629705,3105,3110,3110,3105,818
|
|
20230720,143800,3949089510,3105,3105,3105,3105,761
|
|
20230720,143700,3946726605,3110,3105,3110,3105,2593
|
|
20230720,143600,3938675290,3100,3105,3105,3100,4877
|
|
20230720,143500,3923539760,3110,3110,3110,3105,567
|
|
20230720,143400,3921776445,3110,3110,3110,3110,1108
|
|
20230720,143300,3918330565,3105,3105,3105,3105,854
|
|
20230720,143200,3915678895,3110,3105,3110,3105,2986
|
|
20230720,143100,3906392545,3110,3110,3110,3105,1166
|
|
20230720,143000,3902770260,3110,3110,3110,3105,1664
|
|
20230720,142900,3897599045,3110,3110,3115,3110,1776
|
|
20230720,142800,3892075025,3110,3110,3110,3110,2048
|
|
20230720,142700,3885705745,3115,3115,3115,3110,7154
|
|
20230720,142600,3863433570,3115,3110,3115,3110,855
|
|
20230720,142500,3860774030,3115,3115,3115,3115,4881
|
|
20230720,142400,3845569715,3120,3115,3120,3115,1227
|
|
20230720,142300,3841745240,3115,3115,3120,3115,264
|
|
20230720,142200,3840921950,3115,3115,3120,3115,1173
|
|
20230720,142100,3837267110,3120,3115,3120,3115,1937
|
|
20230720,142000,3831230800,3115,3115,3120,3115,1470
|
|
20230720,141900,3826651375,3115,3115,3115,3110,3773
|
|
20230720,141800,3814902290,3115,3105,3115,3105,7699
|
|
20230720,141700,3790931715,3110,3110,3110,3110,1333
|
|
20230720,141600,3786786085,3105,3110,3110,3105,3155
|
|
20230720,141500,3776988355,3110,3110,3110,3105,2340
|
|
20230720,141400,3769714925,3105,3110,3110,3105,1839
|
|
20230720,141300,3764004380,3115,3105,3115,3105,4540
|
|
20230720,141200,3749884650,3105,3100,3115,3100,14235
|
|
20230720,141100,3705578585,3100,3105,3105,3100,837
|
|
20230720,141000,3702983510,3105,3100,3105,3100,1572
|
|
20230720,140900,3698109920,3105,3105,3110,3105,637
|
|
20230720,140800,3696130240,3105,3105,3105,3105,1017
|
|
20230720,140700,3692972455,3110,3105,3110,3105,906
|
|
20230720,140600,3690159275,3105,3105,3110,3105,1399
|
|
20230720,140500,3685813580,3105,3110,3110,3105,2606
|
|
20230720,140400,3677712720,3110,3110,3110,3110,865
|
|
20230720,140300,3675022570,3115,3115,3115,3110,2240
|
|
20230720,140200,3668051355,3115,3110,3115,3110,1538
|
|
20230720,140100,3663266975,3110,3105,3115,3105,1944
|
|
20230720,140000,3657224820,3105,3100,3110,3100,12035
|
|
20230720,135900,3619851785,3100,3100,3100,3100,5280
|
|
20230720,135800,3603483785,3100,3100,3100,3100,3811
|
|
20230720,135700,3591669685,3100,3100,3105,3100,1143
|
|
20230720,135600,3588124590,3100,3100,3105,3100,7078
|
|
20230720,135500,3566182290,3100,3100,3100,3100,10
|
|
20230720,135400,3566151290,3100,3105,3105,3100,1153
|
|
20230720,135300,3562574940,3100,3100,3100,3100,6454
|
|
20230720,135200,3542567540,3100,3100,3100,3100,2743
|
|
20230720,135100,3534064240,3100,3105,3105,3100,2946
|
|
20230720,135000,3524928220,3100,3100,3100,3100,912
|
|
20230720,134900,3522101020,3105,3100,3105,3100,176
|
|
20230720,134800,3521555345,3100,3105,3105,3100,1320
|
|
20230720,134700,3517461050,3100,3100,3100,3100,785
|
|
20230720,134600,3515027550,3100,3100,3100,3100,1602
|
|
20230720,134500,3510061350,3100,3105,3105,3100,1113
|
|
20230720,134400,3506609250,3100,3100,3100,3100,3787
|
|
20230720,134300,3494869550,3100,3100,3105,3100,8051
|
|
20230720,134200,3469909450,3095,3095,3095,3095,858
|
|
20230720,134100,3467253940,3100,3100,3100,3095,1121
|
|
20230720,134000,3463782645,3095,3095,3095,3095,757
|
|
20230720,133900,3461439730,3095,3095,3095,3095,36
|
|
20230720,133800,3461328310,3100,3095,3100,3095,404
|
|
20230720,133700,3460076135,3095,3100,3100,3095,1412
|
|
20230720,133600,3455704430,3100,3100,3105,3100,3429
|
|
20230720,133500,3445072585,3095,3095,3100,3095,8076
|
|
20230720,133400,3420043925,3095,3095,3100,3095,10223
|
|
20230720,133300,3388403735,3090,3090,3090,3090,1342
|
|
20230720,133200,3384256955,3090,3085,3090,3085,1996
|
|
20230720,133100,3378089370,3090,3090,3090,3090,3807
|
|
20230720,133000,3366325740,3090,3090,3095,3090,2333
|
|
20230720,132900,3359116765,3090,3090,3095,3090,472
|
|
20230720,132800,3357656490,3095,3090,3095,3090,1260
|
|
20230720,132700,3353763085,3095,3095,3095,3095,0
|
|
20230720,132600,3353763085,3095,3090,3095,3090,903
|
|
20230720,132500,3350970505,3090,3090,3090,3090,511
|
|
20230720,132400,3349391515,3095,3090,3095,3090,3684
|
|
20230720,132300,3338005800,3095,3095,3095,3095,365
|
|
20230720,132200,3336876125,3095,3095,3095,3090,14
|
|
20230720,132100,3336832845,3090,3095,3095,3090,999
|
|
20230720,132000,3333745930,3095,3090,3095,3090,380
|
|
20230720,131900,3332569885,3090,3090,3090,3090,1446
|
|
20230720,131800,3328101745,3085,3090,3095,3085,600
|
|
20230720,131700,3326247725,3090,3095,3095,3090,1064
|
|
20230720,131600,3322954700,3095,3090,3095,3090,320
|
|
20230720,131500,3321965890,3090,3085,3090,3085,2639
|
|
20230720,131400,3313816305,3085,3090,3090,3085,371
|
|
20230720,131300,3312669970,3085,3085,3085,3085,3011
|
|
20230720,131200,3303381035,3085,3085,3085,3080,91
|
|
20230720,131100,3303100355,3085,3085,3085,3085,4216
|
|
20230720,131000,3290093995,3085,3085,3085,3085,109
|
|
20230720,130900,3289757730,3085,3085,3085,3085,553
|
|
20230720,130800,3288051725,3085,3090,3090,3085,1531
|
|
20230720,130700,3283321345,3085,3095,3095,3085,923
|
|
20230720,130600,3280473830,3085,3090,3095,3085,3702
|
|
20230720,130500,3269034305,3095,3095,3095,3090,1907
|
|
20230720,130400,3263139870,3090,3085,3090,3085,149
|
|
20230720,130300,3262679510,3085,3090,3090,3085,2916
|
|
20230720,130200,3253671570,3090,3095,3095,3090,2025
|
|
20230720,130100,3247412525,3095,3090,3095,3090,166
|
|
20230720,130000,3246899060,3090,3090,3090,3090,27
|
|
20230720,125900,3246815630,3090,3090,3090,3085,2296
|
|
20230720,125800,3239726040,3085,3085,3085,3085,1003
|
|
20230720,125700,3236631785,3085,3085,3085,3085,29
|
|
20230720,125600,3236542320,3090,3090,3090,3090,2385
|
|
20230720,125500,3229172670,3090,3090,3095,3090,1404
|
|
20230720,125400,3224832510,3090,3095,3095,3090,272
|
|
20230720,125300,3223991945,3095,3095,3095,3090,42
|
|
20230720,125200,3223862010,3095,3090,3095,3090,1562
|
|
20230720,125100,3219033135,3090,3090,3090,3090,19
|
|
20230720,125000,3218974425,3090,3095,3095,3090,460
|
|
20230720,124900,3217550785,3095,3090,3095,3090,1184
|
|
20230720,124800,3213891345,3090,3090,3095,3090,1053
|
|
20230720,124700,3210637560,3090,3095,3095,3085,5077
|
|
20230720,124600,3194949680,3095,3090,3095,3090,2134
|
|
20230720,124500,3188349945,3090,3090,3090,3090,27
|
|
20230720,124400,3188266515,3090,3095,3095,3090,15496
|
|
20230720,124300,3140331400,3090,3090,3095,3090,14118
|
|
20230720,124200,3096704985,3085,3085,3085,3085,2785
|
|
20230720,124100,3088113260,3085,3085,3085,3085,11
|
|
20230720,124000,3088079325,3090,3090,3090,3090,609
|
|
20230720,123900,3086197515,3090,3090,3090,3085,4324
|
|
20230720,123800,3072842915,3085,3090,3090,3085,163
|
|
20230720,123700,3072339310,3090,3085,3090,3085,371
|
|
20230720,123600,3071192975,3085,3090,3090,3085,1029
|
|
20230720,123500,3068018330,3085,3090,3090,3085,13
|
|
20230720,123400,3067978215,3090,3090,3090,3085,1472
|
|
20230720,123300,3063432865,3085,3085,3085,3085,1102
|
|
20230720,123200,3060033195,3085,3085,3085,3085,0
|
|
20230720,123100,3060033195,3085,3090,3090,3085,608
|
|
20230720,123000,3058154525,3085,3085,3090,3085,217
|
|
20230720,122900,3057485075,3085,3085,3085,3085,10312
|
|
20230720,122800,3025672555,3085,3090,3090,3085,560
|
|
20230720,122700,3023943155,3090,3085,3090,3085,32
|
|
20230720,122600,3023844330,3085,3085,3085,3085,1621
|
|
20230720,122500,3018843545,3090,3090,3090,3090,359
|
|
20230720,122400,3017734235,3085,3085,3085,3085,1195
|
|
20230720,122300,3014047660,3085,3085,3085,3085,999
|
|
20230720,122200,3010965745,3085,3085,3085,3085,3678
|
|
20230720,122100,2999619115,3085,3085,3085,3085,2312
|
|
20230720,122000,2992486595,3085,3085,3085,3085,3859
|
|
20230720,121900,2980581580,3085,3085,3085,3085,497
|
|
20230720,121800,2979048335,3080,3080,3080,3080,10
|
|
20230720,121700,2979017535,3085,3085,3085,3085,10
|
|
20230720,121600,2978986685,3085,3090,3090,3085,1236
|
|
20230720,121500,2975171735,3085,3085,3085,3085,537
|
|
20230720,121400,2973515090,3090,3085,3090,3085,23
|
|
20230720,121300,2973444125,3085,3090,3090,3085,1989
|
|
20230720,121200,2967306265,3085,3090,3090,3085,61
|
|
20230720,121100,2967117825,3085,3085,3085,3085,11
|
|
20230720,121000,2967083890,3085,3085,3085,3085,1102
|
|
20230720,120900,2963684220,3090,3090,3090,3090,778
|
|
20230720,120800,2961280200,3085,3085,3090,3085,352
|
|
20230720,120700,2960192725,3085,3085,3085,3080,1370
|
|
20230720,120600,2955966310,3085,3085,3085,3085,764
|
|
20230720,120500,2953609370,3090,3090,3090,3090,0
|
|
20230720,120400,2953609370,3090,3085,3090,3085,1014
|
|
20230720,120300,2950481175,3090,3085,3095,3085,1263
|
|
20230720,120200,2946576260,3085,3080,3085,3080,176
|
|
20230720,120100,2946033355,3080,3080,3080,3080,886
|
|
20230720,120000,2943304475,3080,3080,3080,3080,1549
|
|
20230720,115900,2938533555,3075,3075,3075,3075,47
|
|
20230720,115800,2938389030,3080,3075,3080,3075,65
|
|
20230720,115700,2938189145,3075,3075,3075,3070,9261
|
|
20230720,115600,2909711655,3070,3070,3070,3070,33
|
|
20230720,115500,2909610345,3070,3070,3070,3070,42
|
|
20230720,115400,2909481405,3070,3065,3070,3065,1354
|
|
20230720,115300,2905329905,3065,3065,3065,3065,117
|
|
20230720,115200,2904971300,3065,3065,3070,3065,655
|
|
20230720,115100,2902961295,3070,3065,3070,3065,1470
|
|
20230720,115000,2898453465,3070,3070,3070,3070,44
|
|
20230720,114900,2898318385,3070,3075,3075,3070,329
|
|
20230720,114800,2897306855,3070,3075,3075,3070,389
|
|
20230720,114700,2896110825,3070,3065,3075,3065,4071
|
|
20230720,114600,2883612730,3065,3065,3065,3065,21
|
|
20230720,114500,2883548365,3065,3065,3070,3065,632
|
|
20230720,114400,2881609490,3065,3070,3070,3065,1023
|
|
20230720,114300,2878473990,3065,3065,3065,3065,129
|
|
20230720,114200,2878078605,3065,3065,3070,3065,877
|
|
20230720,114100,2875388805,3065,3065,3070,3065,1476
|
|
20230720,114000,2870863325,3065,3065,3065,3065,11
|
|
20230720,113900,2870829610,3060,3060,3065,3060,751
|
|
20230720,113800,2868527950,3060,3065,3065,3060,2040
|
|
20230720,113700,2862275870,3065,3065,3065,3065,48
|
|
20230720,113600,2862128750,3065,3070,3070,3065,388
|
|
20230720,113500,2860937735,3065,3065,3065,3065,1224
|
|
20230720,113400,2857186175,3065,3070,3070,3065,468
|
|
20230720,113300,2855749550,3065,3070,3070,3065,398
|
|
20230720,113200,2854527835,3065,3065,3065,3065,29
|
|
20230720,113100,2854438950,3060,3065,3070,3060,11441
|
|
20230720,113000,2819323170,3065,3070,3070,3065,1047
|
|
20230720,112900,2816112315,3065,3065,3065,3065,129
|
|
20230720,112800,2815716930,3065,3065,3065,3065,1257
|
|
20230720,112700,2811864225,3065,3070,3070,3065,4291
|
|
20230720,112600,2798710515,3065,3065,3065,3065,18
|
|
20230720,112500,2798655345,3065,3070,3070,3065,1092
|
|
20230720,112400,2795308085,3070,3065,3070,3065,79
|
|
20230720,112300,2795065835,3070,3065,3070,3065,3672
|
|
20230720,112200,2783809355,3065,3065,3065,3065,1008
|
|
20230720,112100,2780719835,3065,3070,3070,3065,3749
|
|
20230720,112000,2769214145,3070,3065,3070,3065,394
|
|
20230720,111900,2768004710,3070,3065,3070,3065,21
|
|
20230720,111800,2767940330,3065,3070,3070,3065,1111
|
|
20230720,111700,2764534820,3065,3065,3070,3065,1430
|
|
20230720,111600,2760145500,3070,3065,3070,3065,1136
|
|
20230720,111500,2756663615,3065,3065,3065,3060,3796
|
|
20230720,111400,2745034290,3065,3065,3065,3060,1473
|
|
20230720,111300,2740519835,3065,3065,3065,3060,170
|
|
20230720,111200,2739999080,3060,3075,3075,3060,11710
|
|
20230720,111100,2704109375,3070,3070,3075,3070,1682
|
|
20230720,111000,2698943830,3070,3070,3070,3070,47
|
|
20230720,110900,2698799540,3070,3070,3070,3070,1015
|
|
20230720,110800,2695683490,3070,3065,3070,3065,3080
|
|
20230720,110700,2686228025,3070,3070,3070,3065,3241
|
|
20230720,110600,2676278245,3070,3070,3070,3070,1017
|
|
20230720,110500,2673156055,3070,3070,3075,3070,387
|
|
20230720,110400,2671966170,3070,3065,3070,3065,35
|
|
20230720,110300,2671858775,3070,3065,3070,3065,1233
|
|
20230720,110200,2668073555,3065,3070,3075,3065,5144
|
|
20230720,110100,2652284675,3070,3070,3070,3070,414
|
|
20230720,110000,2651013695,3070,3075,3075,3070,10203
|
|
20230720,105900,2619670030,3075,3080,3080,3075,1376
|
|
20230720,105800,2615437020,3075,3075,3075,3075,234
|
|
20230720,105700,2614717470,3075,3080,3080,3075,234
|
|
20230720,105600,2613997910,3075,3075,3080,3075,1599
|
|
20230720,105500,2609079190,3075,3075,3075,3070,6459
|
|
20230720,105400,2589217935,3075,3075,3080,3075,265
|
|
20230720,105300,2588401880,3080,3080,3080,3075,1407
|
|
20230720,105200,2584073355,3085,3075,3085,3075,1483
|
|
20230720,105100,2579505720,3075,3080,3080,3075,333
|
|
20230720,105000,2578480470,3075,3080,3080,3075,1823
|
|
20230720,104900,2572872950,3080,3080,3080,3080,2185
|
|
20230720,104800,2566143150,3080,3080,3080,3080,261
|
|
20230720,104700,2565339270,3080,3085,3085,3080,962
|
|
20230720,104600,2562371645,3080,3080,3085,3080,1609
|
|
20230720,104500,2557415870,3080,3080,3080,3080,67
|
|
20230720,104400,2557209510,3080,3085,3085,3080,378
|
|
20230720,104300,2556043470,3080,3080,3080,3080,1068
|
|
20230720,104200,2552754030,3085,3080,3085,3080,560
|
|
20230720,104100,2551027825,3080,3090,3090,3080,10784
|
|
20230720,104000,2517795245,3085,3085,3085,3080,4441
|
|
20230720,103900,2504099695,3085,3090,3090,3085,534
|
|
20230720,103800,2502452295,3090,3085,3090,3085,57
|
|
20230720,103700,2502276435,3085,3085,3090,3085,2507
|
|
20230720,103600,2494540545,3085,3090,3090,3085,645
|
|
20230720,103500,2492547835,3090,3085,3090,3085,4234
|
|
20230720,103400,2479485695,3085,3085,3090,3085,7007
|
|
20230720,103300,2457867300,3085,3085,3085,3085,4751
|
|
20230720,103200,2443210465,3085,3090,3090,3085,5247
|
|
20230720,103100,2427002235,3090,3090,3090,3085,5425
|
|
20230720,103000,2410244145,3090,3095,3095,3090,6082
|
|
20230720,102900,2391435190,3090,3095,3095,3090,3581
|
|
20230720,102800,2380352080,3095,3095,3100,3095,7882
|
|
20230720,102700,2355955490,3095,3100,3100,3095,5480
|
|
20230720,102600,2338980235,3105,3100,3105,3100,4294
|
|
20230720,102500,2325665660,3105,3105,3110,3095,16866
|
|
20230720,102400,2273307165,3080,3110,3110,3080,21247
|
|
20230720,102300,2207355740,3110,3120,3120,3110,3041
|
|
20230720,102200,2197892100,3120,3115,3120,3115,5652
|
|
20230720,102100,2180271750,3115,3115,3120,3110,3149
|
|
20230720,102000,2170461545,3115,3105,3115,3105,17406
|
|
20230720,101900,2116260370,3110,3110,3110,3105,5780
|
|
20230720,101800,2098284720,3110,3105,3110,3105,21789
|
|
20230720,101700,2030531110,3105,3095,3105,3095,23512
|
|
20230720,101600,1957620365,3100,3080,3100,3080,2983
|
|
20230720,101500,1948385320,3080,3080,3095,3080,15922
|
|
20230720,101400,1899157645,3080,3090,3095,3080,7510
|
|
20230720,101300,1875954010,3090,3085,3090,3080,4842
|
|
20230720,101200,1860996365,3090,3090,3095,3075,4499
|
|
20230720,101100,1847111200,3095,3095,3095,3090,8648
|
|
20230720,101000,1820345695,3095,3095,3095,3090,14550
|
|
20230720,100900,1775325295,3095,3090,3095,3090,1329
|
|
20230720,100800,1771218625,3090,3080,3095,3080,12596
|
|
20230720,100700,1732270235,3080,3085,3090,3075,5954
|
|
20230720,100600,1713895350,3070,3070,3085,3065,4027
|
|
20230720,100500,1701512470,3065,3070,3070,3065,824
|
|
20230720,100400,1698983555,3070,3080,3080,3070,4685
|
|
20230720,100300,1684559980,3085,3075,3085,3075,14719
|
|
20230720,100200,1639234505,3075,3070,3075,3070,2229
|
|
20230720,100100,1632382265,3070,3070,3070,3070,1323
|
|
20230720,100000,1628320655,3070,3070,3075,3070,240
|
|
20230720,095900,1627583150,3070,3065,3075,3060,7415
|
|
20230720,095800,1604826100,3065,3060,3065,3060,2149
|
|
20230720,095700,1598244905,3065,3065,3065,3060,1759
|
|
20230720,095600,1592858655,3060,3065,3065,3060,696
|
|
20230720,095500,1590725560,3065,3065,3065,3055,4557
|
|
20230720,095400,1576770605,3060,3065,3065,3060,182
|
|
20230720,095300,1576212895,3060,3060,3070,3060,549
|
|
20230720,095200,1574532855,3060,3055,3060,3055,8923
|
|
20230720,095100,1547246845,3055,3060,3060,3055,1206
|
|
20230720,095000,1543556985,3060,3060,3080,3060,3422
|
|
20230720,094900,1533065890,3060,3070,3070,3060,2073
|
|
20230720,094800,1526703060,3070,3080,3085,3070,4751
|
|
20230720,094700,1512080285,3085,3085,3085,3085,3934
|
|
20230720,094600,1499943895,3085,3085,3090,3085,415
|
|
20230720,094500,1498663420,3085,3095,3095,3085,3886
|
|
20230720,094400,1486652195,3090,3090,3100,3090,16639
|
|
20230720,094300,1435190095,3090,3085,3095,3085,18524
|
|
20230720,094200,1377953765,3085,3090,3090,3085,29490
|
|
20230720,094100,1286940835,3085,3090,3095,3085,9601
|
|
20230720,094000,1257273230,3090,3090,3090,3090,5571
|
|
20230720,093900,1240058840,3090,3090,3095,3090,1884
|
|
20230720,093800,1234237230,3090,3100,3100,3085,6972
|
|
20230720,093700,1212679745,3095,3095,3100,3095,3603
|
|
20230720,093600,1201528425,3095,3100,3100,3090,5873
|
|
20230720,093500,1183353050,3100,3100,3100,3095,6300
|
|
20230720,093400,1163829155,3100,3085,3100,3080,29859
|
|
20230720,093300,1071465655,3085,3085,3090,3080,21232
|
|
20230720,093200,1005866615,3085,3070,3090,3070,33287
|
|
20230720,093100,903264540,3070,3075,3075,3055,9180
|
|
20230720,093000,875064070,3075,3065,3075,3050,9245
|
|
20230720,092900,846729385,3065,3075,3075,3065,6558
|
|
20230720,092800,826601350,3070,3065,3075,3055,11033
|
|
20230720,092700,792738220,3065,3075,3075,3065,11971
|
|
20230720,092600,756000750,3075,3080,3080,3075,4924
|
|
20230720,092500,740849020,3075,3070,3075,3070,10008
|
|
20230720,092400,710075335,3070,3070,3075,3070,7568
|
|
20230720,092300,686827705,3070,3065,3070,3065,9782
|
|
20230720,092200,656800545,3070,3070,3070,3065,7219
|
|
20230720,092100,634644580,3070,3055,3070,3055,34981
|
|
20230720,092000,527371705,3055,3060,3060,3040,17195
|
|
20230720,091900,474758735,3055,3045,3055,3020,31875
|
|
20230720,091800,377656120,3045,3045,3050,3030,3613
|
|
20230720,091700,366655075,3045,3035,3050,3035,28017
|
|
20230720,091600,281363605,3030,3020,3035,3015,15625
|
|
20230720,091500,234019180,3020,3015,3020,3015,5535
|
|
20230720,091400,217305095,3015,3020,3020,3015,3202
|
|
20230720,091300,207641795,3020,3015,3020,3015,3801
|
|
20230720,091200,196171545,3015,3010,3015,3005,1963
|
|
20230720,091100,190267615,3010,3010,3010,3010,1609
|
|
20230720,091000,185424525,3010,3000,3010,3000,8678
|
|
20230720,090900,159380315,3000,3000,3000,3000,718
|
|
20230720,090800,157226315,3000,3000,3005,3000,84
|
|
20230720,090700,156974285,3005,2995,3005,2990,1410
|
|
20230720,090600,152746635,2995,2995,2995,2990,552
|
|
20230720,090500,151093485,2990,2995,2995,2990,3861
|
|
20230720,090400,139545395,2995,3005,3005,2995,8237
|
|
20230720,090300,114839865,3000,3000,3005,3000,1182
|
|
20230720,090200,111289050,3000,3015,3015,3000,13957
|
|
20230720,090100,69336285,3010,3030,3030,3010,9209
|
|
20230720,090000,41589115,3030,3030,3030,3010,13746
|