594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185100,3079460545,4155,4155,4155,4155,14876
|
|
20230707,185000,3079460545,4155,4155,4155,4155,0
|
|
20230707,184900,3079460545,4155,4155,4155,4155,0
|
|
20230707,184800,3079460545,4155,4155,4155,4155,0
|
|
20230707,184700,3079460545,4155,4155,4155,4155,0
|
|
20230707,184600,3079460545,4155,4155,4155,4155,0
|
|
20230707,184500,3079460545,4155,4155,4155,4155,0
|
|
20230707,184400,3079460545,4155,4155,4155,4155,0
|
|
20230707,184300,3079460545,4155,4155,4155,4155,0
|
|
20230707,184200,3079460545,4155,4155,4155,4155,0
|
|
20230707,184100,3079460545,4155,4155,4155,4155,0
|
|
20230707,184000,3079460545,4155,4155,4155,4155,0
|
|
20230707,183900,3079460545,4155,4155,4155,4155,0
|
|
20230707,183800,3079460545,4155,4155,4155,4155,0
|
|
20230707,183700,3079460545,4155,4155,4155,4155,0
|
|
20230707,183600,3079460545,4155,4155,4155,4155,0
|
|
20230707,183500,3079460545,4155,4155,4155,4155,0
|
|
20230707,183400,3079460545,4155,4155,4155,4155,0
|
|
20230707,183300,3079460545,4155,4155,4155,4155,0
|
|
20230707,183200,3079460545,4155,4155,4155,4155,0
|
|
20230707,183100,3079460545,4155,4155,4155,4155,0
|
|
20230707,183000,3079460545,4155,4155,4155,4155,0
|
|
20230707,182900,3079460545,4155,4155,4155,4155,0
|
|
20230707,182800,3079460545,4155,4155,4155,4155,0
|
|
20230707,182700,3079460545,4155,4155,4155,4155,0
|
|
20230707,182600,3079460545,4155,4155,4155,4155,0
|
|
20230707,182500,3079460545,4155,4155,4155,4155,0
|
|
20230707,182400,3079460545,4155,4155,4155,4155,0
|
|
20230707,182300,3079460545,4155,4155,4155,4155,0
|
|
20230707,182200,3079460545,4155,4155,4155,4155,0
|
|
20230707,182100,3079460545,4155,4155,4155,4155,14876
|
|
20230707,182000,3079460545,4155,4155,4155,4155,0
|
|
20230707,181900,3079460545,4155,4155,4155,4155,0
|
|
20230707,181800,3079460545,4155,4155,4155,4155,0
|
|
20230707,181700,3079460545,4155,4155,4155,4155,0
|
|
20230707,181600,3079460545,4155,4155,4155,4155,0
|
|
20230707,181500,3079460545,4155,4155,4155,4155,0
|
|
20230707,181400,3079460545,4155,4155,4155,4155,0
|
|
20230707,181300,3079460545,4155,4155,4155,4155,0
|
|
20230707,181200,3079460545,4155,4155,4155,4155,0
|
|
20230707,181100,3079460545,4155,4155,4155,4155,0
|
|
20230707,181000,3079460545,4155,4155,4155,4155,0
|
|
20230707,180900,3079460545,4155,4155,4155,4155,0
|
|
20230707,180800,3079460545,4155,4155,4155,4155,0
|
|
20230707,180700,3079460545,4155,4155,4155,4155,0
|
|
20230707,180600,3079460545,4155,4155,4155,4155,0
|
|
20230707,180500,3079460545,4155,4155,4155,4155,0
|
|
20230707,180400,3079460545,4155,4155,4155,4155,0
|
|
20230707,180300,3079460545,4155,4155,4155,4155,0
|
|
20230707,180200,3079460545,4155,4155,4155,4155,0
|
|
20230707,180100,3079460545,4155,4155,4155,4155,0
|
|
20230707,180000,3079460545,4155,4155,4155,4155,0
|
|
20230707,175900,3079460545,4155,4155,4155,4155,0
|
|
20230707,175800,3079460545,4155,4155,4155,4155,0
|
|
20230707,175700,3079460545,4155,4155,4155,4155,0
|
|
20230707,175600,3079460545,4155,4155,4155,4155,0
|
|
20230707,175500,3079460545,4155,4155,4155,4155,0
|
|
20230707,175400,3079460545,4155,4155,4155,4155,0
|
|
20230707,175300,3079460545,4155,4155,4155,4155,0
|
|
20230707,175200,3079460545,4155,4155,4155,4155,0
|
|
20230707,175100,3079460545,4155,4155,4155,4155,14876
|
|
20230707,175000,3079460545,4155,4155,4155,4155,0
|
|
20230707,174900,3079460545,4155,4155,4155,4155,0
|
|
20230707,174800,3079460545,4155,4155,4155,4155,0
|
|
20230707,174700,3079460545,4155,4155,4155,4155,0
|
|
20230707,174600,3079460545,4155,4155,4155,4155,0
|
|
20230707,174500,3079460545,4155,4155,4155,4155,0
|
|
20230707,174400,3079460545,4155,4155,4155,4155,0
|
|
20230707,174300,3079460545,4155,4155,4155,4155,0
|
|
20230707,174200,3079460545,4155,4155,4155,4155,0
|
|
20230707,174100,3079460545,4155,4155,4155,4155,0
|
|
20230707,174000,3079460545,4155,4155,4155,4155,0
|
|
20230707,173900,3079460545,4155,4155,4155,4155,0
|
|
20230707,173800,3079460545,4155,4155,4155,4155,0
|
|
20230707,173700,3079460545,4155,4155,4155,4155,0
|
|
20230707,173600,3079460545,4155,4155,4155,4155,0
|
|
20230707,173500,3079460545,4155,4155,4155,4155,0
|
|
20230707,173400,3079460545,4155,4155,4155,4155,0
|
|
20230707,173300,3079460545,4155,4155,4155,4155,0
|
|
20230707,173200,3079460545,4155,4155,4155,4155,0
|
|
20230707,173100,3079460545,4155,4155,4155,4155,0
|
|
20230707,173000,3079460545,4155,4155,4155,4155,0
|
|
20230707,172900,3079460545,4155,4155,4155,4155,0
|
|
20230707,172800,3079460545,4155,4155,4155,4155,0
|
|
20230707,172700,3079460545,4155,4155,4155,4155,0
|
|
20230707,172600,3079460545,4155,4155,4155,4155,0
|
|
20230707,172500,3079460545,4155,4155,4155,4155,0
|
|
20230707,172400,3079460545,4155,4155,4155,4155,0
|
|
20230707,172300,3079460545,4155,4155,4155,4155,0
|
|
20230707,172200,3079460545,4155,4155,4155,4155,0
|
|
20230707,172100,3079460545,4155,4155,4155,4155,14876
|
|
20230707,172000,3079460545,4155,4155,4155,4155,0
|
|
20230707,171900,3079460545,4155,4155,4155,4155,0
|
|
20230707,171800,3079460545,4155,4155,4155,4155,0
|
|
20230707,171700,3079460545,4155,4155,4155,4155,0
|
|
20230707,171600,3079460545,4155,4155,4155,4155,0
|
|
20230707,171500,3079460545,4155,4155,4155,4155,0
|
|
20230707,171400,3079460545,4155,4155,4155,4155,0
|
|
20230707,171300,3079460545,4155,4155,4155,4155,0
|
|
20230707,171200,3079460545,4155,4155,4155,4155,0
|
|
20230707,171100,3079460545,4155,4155,4155,4155,0
|
|
20230707,171000,3079460545,4155,4155,4155,4155,0
|
|
20230707,170900,3079460545,4155,4155,4155,4155,0
|
|
20230707,170800,3079460545,4155,4155,4155,4155,0
|
|
20230707,170700,3079460545,4155,4155,4155,4155,0
|
|
20230707,170600,3079460545,4155,4155,4155,4155,0
|
|
20230707,170500,3079460545,4155,4155,4155,4155,0
|
|
20230707,170400,3079460545,4155,4155,4155,4155,0
|
|
20230707,170300,3079460545,4155,4155,4155,4155,0
|
|
20230707,170200,3079460545,4155,4155,4155,4155,0
|
|
20230707,170100,3079460545,4155,4155,4155,4155,0
|
|
20230707,170000,3079460545,4155,4155,4155,4155,0
|
|
20230707,165900,3079460545,4155,4155,4155,4155,0
|
|
20230707,165800,3079460545,4155,4155,4155,4155,0
|
|
20230707,165700,3079460545,4155,4155,4155,4155,0
|
|
20230707,165600,3079460545,4155,4155,4155,4155,0
|
|
20230707,165500,3079460545,4155,4155,4155,4155,0
|
|
20230707,165400,3079460545,4155,4155,4155,4155,0
|
|
20230707,165300,3079460545,4155,4155,4155,4155,0
|
|
20230707,165200,3079460545,4155,4155,4155,4155,0
|
|
20230707,165100,3079460545,4155,4155,4155,4155,14876
|
|
20230707,165000,3079460545,4155,4155,4155,4155,0
|
|
20230707,164900,3079460545,4155,4155,4155,4155,0
|
|
20230707,164800,3079460545,4155,4155,4155,4155,0
|
|
20230707,164700,3079460545,4155,4155,4155,4155,0
|
|
20230707,164600,3079460545,4155,4155,4155,4155,0
|
|
20230707,164500,3079460545,4155,4155,4155,4155,0
|
|
20230707,164400,3079460545,4155,4155,4155,4155,0
|
|
20230707,164300,3079460545,4155,4155,4155,4155,0
|
|
20230707,164200,3079460545,4155,4155,4155,4155,0
|
|
20230707,164100,3079460545,4155,4155,4155,4155,0
|
|
20230707,164000,3079460545,4155,4155,4155,4155,0
|
|
20230707,163900,3079460545,4155,4155,4155,4155,0
|
|
20230707,163800,3079460545,4155,4155,4155,4155,0
|
|
20230707,163700,3079460545,4155,4155,4155,4155,0
|
|
20230707,163600,3079460545,4155,4155,4155,4155,0
|
|
20230707,163500,3079460545,4155,4155,4155,4155,0
|
|
20230707,163400,3079460545,4155,4155,4155,4155,0
|
|
20230707,163300,3079460545,4155,4155,4155,4155,0
|
|
20230707,163200,3079460545,4155,4155,4155,4155,0
|
|
20230707,163100,3079460545,4155,4155,4155,4155,0
|
|
20230707,163000,3079460545,4155,4155,4155,4155,0
|
|
20230707,162900,3079460545,4155,4155,4155,4155,0
|
|
20230707,162800,3079460545,4155,4155,4155,4155,0
|
|
20230707,162700,3079460545,4155,4155,4155,4155,0
|
|
20230707,162600,3079460545,4155,4155,4155,4155,0
|
|
20230707,162500,3079460545,4155,4155,4155,4155,0
|
|
20230707,162400,3079460545,4155,4155,4155,4155,0
|
|
20230707,162300,3079460545,4155,4155,4155,4155,0
|
|
20230707,162200,3079460545,4155,4155,4155,4155,0
|
|
20230707,162100,3079460545,4155,4155,4155,4155,14876
|
|
20230707,162000,3079460545,4155,4155,4155,4155,0
|
|
20230707,161900,3079460545,4155,4155,4155,4155,0
|
|
20230707,161800,3079460545,4155,4155,4155,4155,0
|
|
20230707,161700,3079460545,4155,4155,4155,4155,0
|
|
20230707,161600,3079460545,4155,4155,4155,4155,0
|
|
20230707,161500,3079460545,4155,4155,4155,4155,0
|
|
20230707,161400,3079460545,4155,4155,4155,4155,0
|
|
20230707,161300,3079460545,4155,4155,4155,4155,0
|
|
20230707,161200,3079460545,4155,4155,4155,4155,0
|
|
20230707,161100,3079460545,4155,4155,4155,4155,0
|
|
20230707,161000,3079460545,4155,4155,4155,4155,0
|
|
20230707,160900,3079460545,4155,4155,4155,4155,0
|
|
20230707,160800,3079460545,4155,4155,4155,4155,0
|
|
20230707,160700,3079460545,4155,4155,4155,4155,0
|
|
20230707,160600,3079460545,4155,4155,4155,4155,0
|
|
20230707,160500,3079460545,4155,4155,4155,4155,0
|
|
20230707,160400,3079460545,4155,4155,4155,4155,0
|
|
20230707,160300,3079460545,4155,4155,4155,4155,0
|
|
20230707,160200,3079460545,4155,4155,4155,4155,0
|
|
20230707,160100,3079460545,4155,4155,4155,4155,0
|
|
20230707,160000,3079460545,4155,4155,4155,4155,0
|
|
20230707,155900,3079460545,4155,4155,4155,4155,0
|
|
20230707,155800,3079460545,4155,4155,4155,4155,0
|
|
20230707,155700,3079460545,4155,4155,4155,4155,0
|
|
20230707,155600,3079460545,4155,4155,4155,4155,0
|
|
20230707,155500,3079460545,4155,4155,4155,4155,0
|
|
20230707,155400,3079460545,4155,4155,4155,4155,0
|
|
20230707,155300,3079460545,4155,4155,4155,4155,0
|
|
20230707,155200,3079460545,4155,4155,4155,4155,0
|
|
20230707,155100,3079460545,4155,4155,4155,4155,14876
|
|
20230707,155000,3079460545,4155,4155,4155,4155,0
|
|
20230707,154900,3079460545,4155,4155,4155,4155,0
|
|
20230707,154800,3079460545,4155,4155,4155,4155,0
|
|
20230707,154700,3079460545,4155,4155,4155,4155,0
|
|
20230707,154600,3079460545,4155,4155,4155,4155,0
|
|
20230707,154500,3079460545,4155,4155,4155,4155,0
|
|
20230707,154400,3079460545,4155,4155,4155,4155,0
|
|
20230707,154300,3079460545,4155,4155,4155,4155,0
|
|
20230707,154200,3079460545,4155,4155,4155,4155,0
|
|
20230707,154100,3079460545,4155,4155,4155,4155,0
|
|
20230707,154000,3079460545,4155,4155,4155,4155,0
|
|
20230707,153900,3079460545,4155,4155,4155,4155,0
|
|
20230707,153800,3079460545,4155,4155,4155,4155,0
|
|
20230707,153700,3079460545,4155,4155,4155,4155,0
|
|
20230707,153600,3079460545,4155,4155,4155,4155,0
|
|
20230707,153500,3079460545,4155,4155,4155,4155,0
|
|
20230707,153400,3079460545,4155,4155,4155,4155,0
|
|
20230707,153300,3079460545,4155,4155,4155,4155,0
|
|
20230707,153200,3079460545,4155,4155,4155,4155,0
|
|
20230707,153100,3079460545,4155,4155,4155,4155,0
|
|
20230707,153000,3079460545,4155,4155,4155,4155,14876
|
|
20230707,152900,3017650765,4145,4145,4145,4145,0
|
|
20230707,152800,3017650765,4145,4145,4145,4145,0
|
|
20230707,152700,3017650765,4145,4145,4145,4145,0
|
|
20230707,152600,3017650765,4145,4145,4145,4145,0
|
|
20230707,152500,3017650765,4145,4145,4145,4145,0
|
|
20230707,152400,3017650765,4145,4145,4145,4145,0
|
|
20230707,152300,3017650765,4145,4145,4145,4145,0
|
|
20230707,152200,3017650765,4145,4145,4145,4145,0
|
|
20230707,152100,3017650765,4145,4145,4145,4145,0
|
|
20230707,152000,3017650765,4145,4145,4145,4145,0
|
|
20230707,151900,3017650765,4145,4155,4155,4145,4858
|
|
20230707,151800,2997490090,4150,4150,4150,4145,4449
|
|
20230707,151700,2979032360,4145,4145,4155,4145,8176
|
|
20230707,151600,2945094515,4145,4155,4160,4145,4116
|
|
20230707,151500,2928012840,4150,4165,4165,4150,7603
|
|
20230707,151400,2896419190,4165,4160,4165,4155,6134
|
|
20230707,151300,2870893740,4160,4155,4160,4150,4189
|
|
20230707,151200,2853479465,4155,4150,4160,4145,16593
|
|
20230707,151100,2784594750,4155,4150,4155,4140,12037
|
|
20230707,151000,2734677005,4150,4140,4160,4140,17526
|
|
20230707,150900,2661981525,4145,4120,4145,4120,4040
|
|
20230707,150800,2645260525,4115,4125,4155,4115,41799
|
|
20230707,150700,2472098260,4125,4105,4125,4105,16317
|
|
20230707,150600,2404932440,4105,4105,4105,4095,3744
|
|
20230707,150500,2389568990,4105,4100,4105,4090,2510
|
|
20230707,150400,2379285415,4095,4100,4105,4090,3866
|
|
20230707,150300,2363427670,4100,4085,4100,4085,30668
|
|
20230707,150200,2237829440,4085,4080,4090,4080,4495
|
|
20230707,150100,2219472725,4080,4075,4080,4070,2337
|
|
20230707,150000,2209953970,4080,4085,4090,4080,2053
|
|
20230707,145900,2201572460,4090,4080,4090,4075,3142
|
|
20230707,145800,2188746820,4085,4090,4090,4085,400
|
|
20230707,145700,2187112815,4085,4090,4090,4085,3604
|
|
20230707,145600,2172384960,4090,4095,4095,4090,2456
|
|
20230707,145500,2162339895,4095,4080,4095,4080,1757
|
|
20230707,145400,2155155760,4090,4075,4090,4075,12847
|
|
20230707,145300,2102684555,4075,4075,4075,4075,25
|
|
20230707,145200,2102582680,4075,4070,4075,4070,332
|
|
20230707,145100,2101229975,4075,4080,4080,4070,2530
|
|
20230707,145000,2090929240,4080,4080,4080,4070,84
|
|
20230707,144900,2090587320,4070,4080,4080,4070,2138
|
|
20230707,144800,2081874065,4080,4085,4085,4080,908
|
|
20230707,144700,2078169415,4080,4085,4085,4080,137
|
|
20230707,144600,2077610375,4085,4080,4085,4080,2
|
|
20230707,144500,2077602210,4085,4080,4085,4080,33
|
|
20230707,144400,2077467565,4085,4080,4085,4080,321
|
|
20230707,144300,2076157780,4085,4080,4085,4080,136
|
|
20230707,144200,2075602895,4080,4080,4080,4080,52
|
|
20230707,144100,2075390735,4080,4080,4080,4080,420
|
|
20230707,144000,2073677135,4080,4080,4080,4080,7
|
|
20230707,143900,2073648575,4075,4075,4075,4075,34
|
|
20230707,143800,2073510025,4070,4075,4080,4070,3254
|
|
20230707,143700,2060249775,4075,4080,4080,4075,1053
|
|
20230707,143600,2055953540,4080,4080,4080,4080,0
|
|
20230707,143500,2055953540,4080,4080,4080,4080,0
|
|
20230707,143400,2055953540,4080,4075,4080,4075,35
|
|
20230707,143300,2055810910,4080,4080,4080,4080,1300
|
|
20230707,143200,2050506910,4080,4080,4080,4080,2
|
|
20230707,143100,2050498750,4075,4080,4080,4075,644
|
|
20230707,143000,2047871315,4080,4075,4080,4075,504
|
|
20230707,142900,2045817495,4080,4080,4080,4075,489
|
|
20230707,142800,2043823125,4080,4080,4085,4080,651
|
|
20230707,142700,2041167040,4080,4080,4080,4080,40
|
|
20230707,142600,2041003840,4080,4080,4080,4080,1497
|
|
20230707,142500,2034896080,4080,4075,4080,4075,114
|
|
20230707,142400,2034431525,4085,4080,4085,4080,502
|
|
20230707,142300,2032383355,4085,4080,4085,4080,961
|
|
20230707,142200,2028462470,4080,4080,4080,4080,605
|
|
20230707,142100,2025994070,4085,4080,4085,4080,1616
|
|
20230707,142000,2019400785,4085,4085,4085,4085,357
|
|
20230707,141900,2017942440,4085,4085,4090,4085,2000
|
|
20230707,141800,2009771680,4090,4090,4090,4090,5596
|
|
20230707,141700,1986884040,4095,4100,4100,4095,525
|
|
20230707,141600,1984734145,4095,4100,4100,4095,159
|
|
20230707,141500,1984082530,4100,4100,4100,4100,20
|
|
20230707,141400,1984000530,4105,4095,4105,4095,1092
|
|
20230707,141300,1979528580,4095,4100,4105,4095,2125
|
|
20230707,141200,1970816680,4095,4095,4095,4095,1373
|
|
20230707,141100,1965194245,4095,4100,4100,4095,706
|
|
20230707,141000,1962300670,4100,4095,4100,4095,1011
|
|
20230707,140900,1958158120,4100,4095,4100,4095,101
|
|
20230707,140800,1957744520,4095,4100,4100,4095,107
|
|
20230707,140700,1957306320,4100,4095,4100,4095,516
|
|
20230707,140600,1955190795,4095,4095,4095,4095,198
|
|
20230707,140500,1954379985,4095,4095,4095,4095,1804
|
|
20230707,140400,1946992605,4095,4095,4095,4095,0
|
|
20230707,140300,1946992605,4095,4095,4095,4095,150
|
|
20230707,140200,1946378355,4095,4095,4095,4095,85
|
|
20230707,140100,1946030280,4095,4095,4095,4095,530
|
|
20230707,140000,1943859930,4100,4105,4105,4100,1866
|
|
20230707,135900,1936207115,4105,4105,4110,4105,74
|
|
20230707,135800,1935903265,4105,4100,4110,4100,69
|
|
20230707,135700,1935619905,4100,4105,4110,4100,1154
|
|
20230707,135600,1930886750,4110,4110,4110,4105,2396
|
|
20230707,135500,1921045535,4110,4110,4115,4110,1204
|
|
20230707,135400,1916092095,4115,4115,4115,4115,2113
|
|
20230707,135300,1907397100,4115,4110,4115,4110,2106
|
|
20230707,135200,1898740610,4110,4110,4110,4110,0
|
|
20230707,135100,1898740610,4110,4110,4110,4110,179
|
|
20230707,135000,1898004920,4110,4110,4110,4105,1765
|
|
20230707,134900,1890750815,4105,4110,4110,4105,863
|
|
20230707,134800,1887208190,4110,4110,4110,4105,81
|
|
20230707,134700,1886875300,4110,4110,4110,4110,436
|
|
20230707,134600,1885083340,4105,4110,4110,4105,973
|
|
20230707,134500,1881087925,4110,4095,4110,4090,14549
|
|
20230707,134400,1821452340,4090,4090,4090,4090,1770
|
|
20230707,134300,1814213040,4090,4090,4090,4080,589
|
|
20230707,134200,1811804050,4090,4085,4090,4085,2313
|
|
20230707,134100,1802347100,4090,4095,4095,4090,89
|
|
20230707,134000,1801982865,4095,4095,4095,4075,3366
|
|
20230707,133900,1788243530,4095,4085,4095,4085,3324
|
|
20230707,133800,1774648555,4085,4085,4085,4085,224
|
|
20230707,133700,1773733515,4085,4080,4085,4080,3742
|
|
20230707,133600,1758463120,4080,4080,4080,4075,1503
|
|
20230707,133500,1752330885,4075,4075,4075,4075,750
|
|
20230707,133400,1749274635,4080,4080,4080,4080,17
|
|
20230707,133300,1749205275,4080,4075,4080,4075,1001
|
|
20230707,133200,1745126195,4080,4075,4080,4075,19
|
|
20230707,133100,1745048760,4075,4080,4080,4075,549
|
|
20230707,133000,1742811175,4075,4080,4080,4075,2558
|
|
20230707,132900,1732376060,4080,4085,4085,4080,1826
|
|
20230707,132800,1724916950,4090,4085,4090,4085,1278
|
|
20230707,132700,1719696310,4080,4085,4085,4080,112
|
|
20230707,132600,1719238905,4085,4080,4085,4080,2164
|
|
20230707,132500,1710409545,4080,4080,4080,4080,0
|
|
20230707,132400,1710409545,4080,4080,4080,4080,1
|
|
20230707,132300,1710405465,4085,4080,4085,4080,512
|
|
20230707,132200,1708313995,4085,4085,4085,4085,101
|
|
20230707,132100,1707901410,4090,4090,4090,4090,0
|
|
20230707,132000,1707901410,4090,4080,4090,4080,341
|
|
20230707,131900,1706507615,4085,4085,4090,4080,6703
|
|
20230707,131800,1679141290,4085,4090,4090,4085,441
|
|
20230707,131700,1677339460,4090,4090,4090,4090,137
|
|
20230707,131600,1676779130,4090,4090,4090,4090,568
|
|
20230707,131500,1674456010,4090,4090,4090,4090,33
|
|
20230707,131400,1674321040,4090,4090,4090,4090,10
|
|
20230707,131300,1674280140,4090,4090,4090,4090,412
|
|
20230707,131200,1672595060,4095,4085,4095,4085,1761
|
|
20230707,131100,1665392575,4085,4085,4085,4085,239
|
|
20230707,131000,1664416260,4090,4090,4090,4090,903
|
|
20230707,130900,1660722990,4095,4095,4095,4090,510
|
|
20230707,130800,1658637075,4095,4085,4095,4085,1717
|
|
20230707,130700,1651615635,4090,4085,4090,4085,113
|
|
20230707,130600,1651154005,4090,4090,4090,4090,1677
|
|
20230707,130500,1644295075,4095,4095,4095,4090,61
|
|
20230707,130400,1644045545,4095,4095,4095,4095,618
|
|
20230707,130300,1641514835,4095,4095,4095,4090,658
|
|
20230707,130200,1638820350,4095,4095,4095,4095,54
|
|
20230707,130100,1638599220,4095,4090,4095,4090,1315
|
|
20230707,130000,1633220865,4095,4095,4095,4095,1
|
|
20230707,125900,1633216770,4090,4090,4090,4090,120
|
|
20230707,125800,1632725970,4090,4090,4090,4085,277
|
|
20230707,125700,1631594320,4090,4090,4090,4090,60
|
|
20230707,125600,1631348920,4090,4090,4090,4090,262
|
|
20230707,125500,1630277340,4090,4090,4090,4090,5
|
|
20230707,125400,1630256890,4090,4090,4095,4090,872
|
|
20230707,125300,1626690340,4095,4095,4095,4095,1
|
|
20230707,125200,1626686245,4090,4090,4090,4090,733
|
|
20230707,125100,1623688275,4090,4090,4090,4090,390
|
|
20230707,125000,1622093175,4090,4085,4090,4085,1028
|
|
20230707,124900,1617889045,4085,4085,4085,4085,51
|
|
20230707,124800,1617680710,4085,4090,4090,4085,688
|
|
20230707,124700,1614868575,4090,4090,4095,4090,315
|
|
20230707,124600,1613580205,4090,4090,4090,4090,275
|
|
20230707,124500,1612455455,4090,4085,4090,4085,46
|
|
20230707,124400,1612267490,4090,4095,4095,4090,807
|
|
20230707,124300,1608966855,4090,4095,4095,4090,101
|
|
20230707,124200,1608553760,4095,4090,4095,4090,11
|
|
20230707,124100,1608508750,4090,4095,4095,4090,523
|
|
20230707,124000,1606369330,4095,4095,4095,4095,950
|
|
20230707,123900,1602479080,4090,4085,4090,4085,1790
|
|
20230707,123800,1595158075,4085,4090,4090,4085,18
|
|
20230707,123700,1595084540,4085,4085,4085,4085,361
|
|
20230707,123600,1593609855,4090,4085,4090,4085,48
|
|
20230707,123500,1593413585,4090,4095,4095,4090,265
|
|
20230707,123400,1592329730,4090,4095,4095,4090,2697
|
|
20230707,123300,1581298935,4090,4095,4095,4090,436
|
|
20230707,123200,1579514015,4095,4095,4095,4095,1398
|
|
20230707,123100,1573789205,4100,4095,4100,4095,106
|
|
20230707,123000,1573355125,4095,4095,4100,4095,130
|
|
20230707,122900,1572822770,4095,4100,4100,4095,882
|
|
20230707,122800,1569207070,4100,4095,4100,4095,1093
|
|
20230707,122700,1564729020,4100,4095,4100,4095,322
|
|
20230707,122600,1563410160,4090,4095,4095,4090,2438
|
|
20230707,122500,1553433360,4095,4095,4095,4090,510
|
|
20230707,122400,1551347270,4095,4095,4095,4090,337
|
|
20230707,122300,1549967355,4095,4095,4095,4095,139
|
|
20230707,122200,1549398150,4095,4095,4095,4095,16
|
|
20230707,122100,1549332630,4095,4090,4095,4090,443
|
|
20230707,122000,1547520750,4090,4090,4090,4085,34
|
|
20230707,121900,1547381700,4090,4090,4090,4090,151
|
|
20230707,121800,1546764110,4090,4090,4090,4090,147
|
|
20230707,121700,1546162880,4095,4090,4095,4090,273
|
|
20230707,121600,1545045135,4090,4090,4095,4090,262
|
|
20230707,121500,1543973500,4090,4090,4090,4090,1397
|
|
20230707,121400,1538259770,4090,4085,4090,4080,283
|
|
20230707,121300,1537104790,4090,4085,4095,4080,4469
|
|
20230707,121200,1518846975,4085,4090,4095,4085,4485
|
|
20230707,121100,1500508840,4095,4090,4095,4090,1058
|
|
20230707,121000,1496181605,4090,4095,4095,4090,66
|
|
20230707,120900,1495911360,4095,4090,4100,4090,10070
|
|
20230707,120800,1454655535,4090,4090,4090,4090,2075
|
|
20230707,120700,1446168785,4090,4090,4090,4085,17
|
|
20230707,120600,1446099325,4085,4085,4085,4085,720
|
|
20230707,120500,1443158125,4090,4090,4090,4090,203
|
|
20230707,120400,1442327855,4090,4075,4090,4075,1531
|
|
20230707,120300,1436071415,4085,4085,4085,4085,3
|
|
20230707,120200,1436059160,4075,4085,4085,4075,661
|
|
20230707,120100,1433364650,4075,4075,4085,4075,1054
|
|
20230707,120000,1429063265,4080,4080,4080,4080,148
|
|
20230707,115900,1428459425,4080,4080,4080,4080,790
|
|
20230707,115800,1425236225,4085,4080,4085,4080,223
|
|
20230707,115700,1424325545,4080,4085,4085,4080,732
|
|
20230707,115600,1421338380,4080,4080,4085,4080,519
|
|
20230707,115500,1419220850,4085,4085,4085,4085,10
|
|
20230707,115400,1419180000,4085,4085,4085,4085,249
|
|
20230707,115300,1418162835,4085,4080,4085,4080,277
|
|
20230707,115200,1417032650,4080,4090,4090,4080,149
|
|
20230707,115100,1416423510,4090,4085,4090,4075,971
|
|
20230707,115000,1412457085,4080,4080,4080,4075,511
|
|
20230707,114900,1410372220,4080,4080,4085,4080,1031
|
|
20230707,114800,1406165730,4090,4080,4090,4075,749
|
|
20230707,114700,1403108335,4090,4090,4090,4090,0
|
|
20230707,114600,1403108335,4090,4070,4090,4070,1863
|
|
20230707,114500,1395506085,4070,4070,4070,4065,1251
|
|
20230707,114400,1390414675,4065,4065,4065,4065,1926
|
|
20230707,114300,1382585485,4070,4065,4070,4060,453
|
|
20230707,114200,1380745265,4065,4065,4070,4065,1654
|
|
20230707,114100,1374021720,4065,4070,4070,4065,920
|
|
20230707,114000,1370280430,4070,4075,4075,4070,1888
|
|
20230707,113900,1362591480,4080,4080,4080,4080,382
|
|
20230707,113800,1361032920,4085,4085,4085,4085,1
|
|
20230707,113700,1361028835,4080,4085,4085,4080,1943
|
|
20230707,113600,1353100860,4085,4090,4090,4085,285
|
|
20230707,113500,1351936120,4090,4090,4090,4080,281
|
|
20230707,113400,1350788735,4085,4090,4090,4085,30
|
|
20230707,113300,1350666175,4080,4090,4090,4080,350
|
|
20230707,113200,1349236175,4090,4085,4090,4080,1813
|
|
20230707,113100,1341826145,4085,4080,4090,4080,2568
|
|
20230707,113000,1331337550,4085,4090,4090,4080,1990
|
|
20230707,112900,1323202515,4090,4105,4110,4090,7697
|
|
20230707,112800,1291658935,4110,4110,4115,4105,4349
|
|
20230707,112700,1273785955,4110,4105,4110,4095,8005
|
|
20230707,112600,1240948015,4100,4110,4110,4100,4566
|
|
20230707,112500,1222226080,4110,4095,4110,4095,13012
|
|
20230707,112400,1168873050,4095,4095,4100,4090,1282
|
|
20230707,112300,1163626095,4100,4100,4105,4095,4286
|
|
20230707,112200,1146057925,4105,4090,4105,4090,4328
|
|
20230707,112100,1128329375,4095,4080,4100,4080,9112
|
|
20230707,112000,1091026030,4085,4065,4085,4060,8797
|
|
20230707,111900,1055168285,4065,4065,4070,4065,3906
|
|
20230707,111800,1039277310,4065,4055,4070,4055,9606
|
|
20230707,111700,1000264720,4055,4050,4055,4050,4386
|
|
20230707,111600,982490285,4045,4035,4045,4035,5783
|
|
20230707,111500,959120435,4025,4030,4030,4025,836
|
|
20230707,111400,955751370,4035,4035,4035,4035,1
|
|
20230707,111300,955747335,4030,4030,4030,4030,30
|
|
20230707,111200,955626435,4035,4035,4035,4035,630
|
|
20230707,111100,953084385,4030,4030,4030,4030,379
|
|
20230707,111000,951557015,4035,4030,4035,4030,2353
|
|
20230707,110900,942074420,4030,4025,4030,4020,4935
|
|
20230707,110800,922214920,4025,4020,4025,4020,1918
|
|
20230707,110700,914499555,4025,4020,4025,4020,232
|
|
20230707,110600,913566910,4025,4030,4030,4015,1432
|
|
20230707,110500,907809515,4025,4030,4030,4025,1343
|
|
20230707,110400,902398925,4025,4015,4025,4015,2285
|
|
20230707,110300,893205350,4020,4020,4025,4020,973
|
|
20230707,110200,889293880,4020,4020,4025,4020,701
|
|
20230707,110100,886475850,4025,4025,4025,4025,109
|
|
20230707,110000,886037125,4030,4030,4030,4030,2
|
|
20230707,105900,886029065,4025,4025,4030,4025,4294
|
|
20230707,105800,868738710,4020,4025,4025,4020,181
|
|
20230707,105700,868010200,4025,4025,4025,4025,1700
|
|
20230707,105600,861167700,4020,4025,4025,4020,160
|
|
20230707,105500,860524000,4020,4020,4020,4020,259
|
|
20230707,105400,859482820,4025,4020,4025,4020,1213
|
|
20230707,105300,854606550,4020,4015,4020,4015,41
|
|
20230707,105200,854441900,4015,4015,4015,4015,322
|
|
20230707,105100,853149070,4020,4020,4020,4020,10
|
|
20230707,105000,853108870,4020,4020,4020,4020,207
|
|
20230707,104900,852276730,4015,4015,4020,4015,412
|
|
20230707,104800,850621045,4015,4020,4020,4015,965
|
|
20230707,104700,846741850,4020,4020,4025,4020,5587
|
|
20230707,104600,824281860,4025,4020,4025,4020,187
|
|
20230707,104500,823529695,4020,4025,4025,4020,24
|
|
20230707,104400,823433180,4025,4025,4025,4020,2921
|
|
20230707,104300,811676735,4025,4025,4025,4025,0
|
|
20230707,104200,811676735,4025,4030,4030,4025,235
|
|
20230707,104100,810729810,4030,4030,4030,4030,0
|
|
20230707,104000,810729810,4030,4030,4030,4030,298
|
|
20230707,103900,809528870,4030,4035,4035,4030,295
|
|
20230707,103800,808339770,4030,4030,4030,4030,224
|
|
20230707,103700,807437050,4030,4035,4035,4030,20
|
|
20230707,103600,807356400,4030,4025,4030,4025,520
|
|
20230707,103500,805261300,4030,4030,4030,4025,546
|
|
20230707,103400,803061045,4025,4030,4030,4025,11
|
|
20230707,103300,803016720,4030,4030,4030,4025,18
|
|
20230707,103200,802944190,4030,4030,4030,4030,668
|
|
20230707,103100,800252150,4035,4035,4035,4035,119
|
|
20230707,103000,799771985,4035,4035,4035,4035,25
|
|
20230707,102900,799671110,4035,4035,4035,4035,1012
|
|
20230707,102800,795587690,4035,4035,4035,4030,213
|
|
20230707,102700,794728630,4035,4030,4035,4030,300
|
|
20230707,102600,793518380,4030,4030,4030,4030,170
|
|
20230707,102500,792833280,4035,4035,4035,4035,12
|
|
20230707,102400,792784860,4035,4035,4035,4035,245
|
|
20230707,102300,791796285,4030,4040,4040,4030,171
|
|
20230707,102200,791105575,4040,4035,4040,4035,1058
|
|
20230707,102100,786833755,4040,4040,4040,4035,1096
|
|
20230707,102000,782410915,4040,4045,4045,4040,2
|
|
20230707,101900,782402830,4035,4045,4045,4035,2038
|
|
20230707,101800,774160840,4045,4050,4050,4045,470
|
|
20230707,101700,772257690,4050,4045,4050,4045,725
|
|
20230707,101600,769323945,4045,4045,4050,4045,1803
|
|
20230707,101500,762030790,4045,4030,4045,4025,2857
|
|
20230707,101400,750501670,4030,4030,4030,4030,778
|
|
20230707,101300,747366330,4035,4030,4035,4030,78
|
|
20230707,101200,747051885,4030,4035,4035,4025,191
|
|
20230707,101100,746281950,4035,4020,4035,4020,3375
|
|
20230707,101000,732692200,4025,4020,4025,4020,543
|
|
20230707,100900,730509285,4025,4020,4025,4020,209
|
|
20230707,100800,729669070,4025,4025,4030,4025,712
|
|
20230707,100700,726803265,4025,4025,4025,4025,669
|
|
20230707,100600,724110540,4025,4030,4030,4025,6
|
|
20230707,100500,724086365,4025,4025,4030,4025,969
|
|
20230707,100400,720185140,4025,4025,4025,4025,101
|
|
20230707,100300,719778615,4025,4025,4025,4025,1093
|
|
20230707,100200,715379290,4025,4025,4025,4025,531
|
|
20230707,100100,713242015,4025,4025,4025,4025,2290
|
|
20230707,100000,704024765,4025,4025,4025,4025,100
|
|
20230707,095900,703622265,4030,4025,4030,4025,75
|
|
20230707,095800,703320140,4025,4025,4025,4025,1787
|
|
20230707,095700,696127465,4025,4020,4025,4020,538
|
|
20230707,095600,693962875,4020,4025,4025,4020,125
|
|
20230707,095500,693459875,4025,4020,4025,4020,3214
|
|
20230707,095400,680539495,4025,4025,4025,4025,130
|
|
20230707,095300,680016245,4025,4030,4030,4025,2504
|
|
20230707,095200,669936285,4030,4025,4030,4025,572
|
|
20230707,095100,667631960,4025,4030,4035,4025,1045
|
|
20230707,095000,663422510,4030,4030,4035,4030,1708
|
|
20230707,094900,656539245,4030,4035,4035,4030,3229
|
|
20230707,094800,643525675,4035,4030,4035,4030,581
|
|
20230707,094700,641182840,4030,4035,4035,4030,230
|
|
20230707,094600,640255415,4030,4035,4045,4030,3382
|
|
20230707,094500,626611025,4035,4040,4040,4035,2081
|
|
20230707,094400,618205785,4040,4050,4050,4040,4213
|
|
20230707,094300,601162780,4050,4050,4055,4045,934
|
|
20230707,094200,597382475,4045,4055,4055,4045,4960
|
|
20230707,094100,577293065,4055,4050,4055,4045,567
|
|
20230707,094000,574996865,4045,4050,4050,4045,5707
|
|
20230707,093900,551885720,4050,4055,4055,4045,1196
|
|
20230707,093800,547041375,4055,4055,4055,4050,584
|
|
20230707,093700,544675940,4055,4045,4055,4045,2477
|
|
20230707,093600,534649475,4045,4040,4045,4040,1847
|
|
20230707,093500,527178510,4045,4040,4045,4040,931
|
|
20230707,093400,523412725,4040,4040,4045,4040,1147
|
|
20230707,093300,518778815,4040,4035,4045,4030,2484
|
|
20230707,093200,508753155,4035,4035,4035,4030,688
|
|
20230707,093100,505978325,4030,4030,4035,4025,2080
|
|
20230707,093000,497595985,4035,4030,4035,4030,1423
|
|
20230707,092900,491856210,4030,4030,4030,4030,671
|
|
20230707,092800,489152080,4030,4025,4030,4020,1154
|
|
20230707,092700,484506295,4020,4025,4025,4020,66
|
|
20230707,092600,484240920,4025,4020,4025,4010,6178
|
|
20230707,092500,459382365,4025,3995,4025,3995,2174
|
|
20230707,092400,450661405,3995,3995,4000,3990,5748
|
|
20230707,092300,427689990,3995,3995,4000,3995,1710
|
|
20230707,092200,420856800,3995,3995,3995,3995,877
|
|
20230707,092100,417353185,3995,3995,3995,3990,1647
|
|
20230707,092000,410773475,3995,4005,4005,3995,4475
|
|
20230707,091900,392875865,4005,4005,4005,4005,1223
|
|
20230707,091800,387977750,4005,4015,4015,4005,3577
|
|
20230707,091700,373638390,4020,4015,4020,4015,271
|
|
20230707,091600,372550320,4015,4010,4020,4010,4772
|
|
20230707,091500,353398075,4015,4010,4015,4010,1108
|
|
20230707,091400,348954990,4010,4010,4010,4005,1975
|
|
20230707,091300,341037740,4015,4020,4020,4010,4064
|
|
20230707,091200,324729445,4020,4025,4035,4020,3693
|
|
20230707,091100,309866945,4025,4035,4045,4025,11322
|
|
20230707,091000,264233530,4035,4045,4045,4030,3654
|
|
20230707,090900,249478025,4045,4060,4060,4040,14320
|
|
20230707,090800,191484825,4060,4060,4065,4050,3231
|
|
20230707,090700,178362320,4055,4035,4060,4035,8428
|
|
20230707,090600,144259210,4035,4010,4035,4010,2320
|
|
20230707,090500,134916205,4010,4015,4025,4010,1668
|
|
20230707,090400,128214935,4015,4020,4025,4015,2824
|
|
20230707,090300,116862505,4020,3995,4025,3995,3751
|
|
20230707,090200,101810965,3995,4000,4000,3995,3904
|
|
20230707,090100,86198565,4000,3970,4000,3965,7106
|
|
20230707,090000,57971565,3965,3970,3970,3965,14552
|