595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185200,3176190595,4080,4080,4080,4080,21120
|
|
20230714,185100,3176190595,4080,4080,4080,4080,0
|
|
20230714,185000,3176190595,4080,4080,4080,4080,0
|
|
20230714,184900,3176190595,4080,4080,4080,4080,0
|
|
20230714,184800,3176190595,4080,4080,4080,4080,0
|
|
20230714,184700,3176190595,4080,4080,4080,4080,0
|
|
20230714,184600,3176190595,4080,4080,4080,4080,0
|
|
20230714,184500,3176190595,4080,4080,4080,4080,0
|
|
20230714,184400,3176190595,4080,4080,4080,4080,0
|
|
20230714,184300,3176190595,4080,4080,4080,4080,0
|
|
20230714,184200,3176190595,4080,4080,4080,4080,0
|
|
20230714,184100,3176190595,4080,4080,4080,4080,0
|
|
20230714,184000,3176190595,4080,4080,4080,4080,0
|
|
20230714,183900,3176190595,4080,4080,4080,4080,0
|
|
20230714,183800,3176190595,4080,4080,4080,4080,0
|
|
20230714,183700,3176190595,4080,4080,4080,4080,0
|
|
20230714,183600,3176190595,4080,4080,4080,4080,0
|
|
20230714,183500,3176190595,4080,4080,4080,4080,0
|
|
20230714,183400,3176190595,4080,4080,4080,4080,0
|
|
20230714,183300,3176190595,4080,4080,4080,4080,0
|
|
20230714,183200,3176190595,4080,4080,4080,4080,0
|
|
20230714,183100,3176190595,4080,4080,4080,4080,0
|
|
20230714,183000,3176190595,4080,4080,4080,4080,0
|
|
20230714,182900,3176190595,4080,4080,4080,4080,0
|
|
20230714,182800,3176190595,4080,4080,4080,4080,0
|
|
20230714,182700,3176190595,4080,4080,4080,4080,0
|
|
20230714,182600,3176190595,4080,4080,4080,4080,0
|
|
20230714,182500,3176190595,4080,4080,4080,4080,0
|
|
20230714,182400,3176190595,4080,4080,4080,4080,0
|
|
20230714,182300,3176190595,4080,4080,4080,4080,0
|
|
20230714,182200,3176190595,4080,4080,4080,4080,21120
|
|
20230714,182100,3176190595,4080,4080,4080,4080,0
|
|
20230714,182000,3176190595,4080,4080,4080,4080,0
|
|
20230714,181900,3176190595,4080,4080,4080,4080,0
|
|
20230714,181800,3176190595,4080,4080,4080,4080,0
|
|
20230714,181700,3176190595,4080,4080,4080,4080,0
|
|
20230714,181600,3176190595,4080,4080,4080,4080,0
|
|
20230714,181500,3176190595,4080,4080,4080,4080,0
|
|
20230714,181400,3176190595,4080,4080,4080,4080,0
|
|
20230714,181300,3176190595,4080,4080,4080,4080,0
|
|
20230714,181200,3176190595,4080,4080,4080,4080,0
|
|
20230714,181100,3176190595,4080,4080,4080,4080,0
|
|
20230714,181000,3176190595,4080,4080,4080,4080,0
|
|
20230714,180900,3176190595,4080,4080,4080,4080,0
|
|
20230714,180800,3176190595,4080,4080,4080,4080,0
|
|
20230714,180700,3176190595,4080,4080,4080,4080,0
|
|
20230714,180600,3176190595,4080,4080,4080,4080,0
|
|
20230714,180500,3176190595,4080,4080,4080,4080,0
|
|
20230714,180400,3176190595,4080,4080,4080,4080,0
|
|
20230714,180300,3176190595,4080,4080,4080,4080,0
|
|
20230714,180200,3176190595,4080,4080,4080,4080,0
|
|
20230714,180100,3176190595,4080,4080,4080,4080,0
|
|
20230714,180000,3176190595,4080,4080,4080,4080,0
|
|
20230714,175900,3176190595,4080,4080,4080,4080,0
|
|
20230714,175800,3176190595,4080,4080,4080,4080,0
|
|
20230714,175700,3176190595,4080,4080,4080,4080,0
|
|
20230714,175600,3176190595,4080,4080,4080,4080,0
|
|
20230714,175500,3176190595,4080,4080,4080,4080,0
|
|
20230714,175400,3176190595,4080,4080,4080,4080,0
|
|
20230714,175300,3176190595,4080,4080,4080,4080,0
|
|
20230714,175200,3176190595,4080,4080,4080,4080,21120
|
|
20230714,175100,3176190595,4080,4080,4080,4080,0
|
|
20230714,175000,3176190595,4080,4080,4080,4080,0
|
|
20230714,174900,3176190595,4080,4080,4080,4080,0
|
|
20230714,174800,3176190595,4080,4080,4080,4080,0
|
|
20230714,174700,3176190595,4080,4080,4080,4080,0
|
|
20230714,174600,3176190595,4080,4080,4080,4080,0
|
|
20230714,174500,3176190595,4080,4080,4080,4080,0
|
|
20230714,174400,3176190595,4080,4080,4080,4080,0
|
|
20230714,174300,3176190595,4080,4080,4080,4080,0
|
|
20230714,174200,3176190595,4080,4080,4080,4080,0
|
|
20230714,174100,3176190595,4080,4080,4080,4080,0
|
|
20230714,174000,3176190595,4080,4080,4080,4080,0
|
|
20230714,173900,3176190595,4080,4080,4080,4080,0
|
|
20230714,173800,3176190595,4080,4080,4080,4080,0
|
|
20230714,173700,3176190595,4080,4080,4080,4080,0
|
|
20230714,173600,3176190595,4080,4080,4080,4080,0
|
|
20230714,173500,3176190595,4080,4080,4080,4080,0
|
|
20230714,173400,3176190595,4080,4080,4080,4080,0
|
|
20230714,173300,3176190595,4080,4080,4080,4080,0
|
|
20230714,173200,3176190595,4080,4080,4080,4080,0
|
|
20230714,173100,3176190595,4080,4080,4080,4080,0
|
|
20230714,173000,3176190595,4080,4080,4080,4080,0
|
|
20230714,172900,3176190595,4080,4080,4080,4080,0
|
|
20230714,172800,3176190595,4080,4080,4080,4080,0
|
|
20230714,172700,3176190595,4080,4080,4080,4080,0
|
|
20230714,172600,3176190595,4080,4080,4080,4080,0
|
|
20230714,172500,3176190595,4080,4080,4080,4080,0
|
|
20230714,172400,3176190595,4080,4080,4080,4080,0
|
|
20230714,172300,3176190595,4080,4080,4080,4080,0
|
|
20230714,172200,3176190595,4080,4080,4080,4080,21120
|
|
20230714,172100,3176190595,4080,4080,4080,4080,0
|
|
20230714,172000,3176190595,4080,4080,4080,4080,0
|
|
20230714,171900,3176190595,4080,4080,4080,4080,0
|
|
20230714,171800,3176190595,4080,4080,4080,4080,0
|
|
20230714,171700,3176190595,4080,4080,4080,4080,0
|
|
20230714,171600,3176190595,4080,4080,4080,4080,0
|
|
20230714,171500,3176190595,4080,4080,4080,4080,0
|
|
20230714,171400,3176190595,4080,4080,4080,4080,0
|
|
20230714,171300,3176190595,4080,4080,4080,4080,0
|
|
20230714,171200,3176190595,4080,4080,4080,4080,0
|
|
20230714,171100,3176190595,4080,4080,4080,4080,0
|
|
20230714,171000,3176190595,4080,4080,4080,4080,0
|
|
20230714,170900,3176190595,4080,4080,4080,4080,0
|
|
20230714,170800,3176190595,4080,4080,4080,4080,0
|
|
20230714,170700,3176190595,4080,4080,4080,4080,0
|
|
20230714,170600,3176190595,4080,4080,4080,4080,0
|
|
20230714,170500,3176190595,4080,4080,4080,4080,0
|
|
20230714,170400,3176190595,4080,4080,4080,4080,0
|
|
20230714,170300,3176190595,4080,4080,4080,4080,0
|
|
20230714,170200,3176190595,4080,4080,4080,4080,0
|
|
20230714,170100,3176190595,4080,4080,4080,4080,0
|
|
20230714,170000,3176190595,4080,4080,4080,4080,0
|
|
20230714,165900,3176190595,4080,4080,4080,4080,0
|
|
20230714,165800,3176190595,4080,4080,4080,4080,0
|
|
20230714,165700,3176190595,4080,4080,4080,4080,0
|
|
20230714,165600,3176190595,4080,4080,4080,4080,0
|
|
20230714,165500,3176190595,4080,4080,4080,4080,0
|
|
20230714,165400,3176190595,4080,4080,4080,4080,0
|
|
20230714,165300,3176190595,4080,4080,4080,4080,0
|
|
20230714,165200,3176190595,4080,4080,4080,4080,21120
|
|
20230714,165100,3176190595,4080,4080,4080,4080,0
|
|
20230714,165000,3176190595,4080,4080,4080,4080,0
|
|
20230714,164900,3176190595,4080,4080,4080,4080,0
|
|
20230714,164800,3176190595,4080,4080,4080,4080,0
|
|
20230714,164700,3176190595,4080,4080,4080,4080,0
|
|
20230714,164600,3176190595,4080,4080,4080,4080,0
|
|
20230714,164500,3176190595,4080,4080,4080,4080,0
|
|
20230714,164400,3176190595,4080,4080,4080,4080,0
|
|
20230714,164300,3176190595,4080,4080,4080,4080,0
|
|
20230714,164200,3176190595,4080,4080,4080,4080,0
|
|
20230714,164100,3176190595,4080,4080,4080,4080,0
|
|
20230714,164000,3176190595,4080,4080,4080,4080,0
|
|
20230714,163900,3176190595,4080,4080,4080,4080,0
|
|
20230714,163800,3176190595,4080,4080,4080,4080,0
|
|
20230714,163700,3176190595,4080,4080,4080,4080,0
|
|
20230714,163600,3176190595,4080,4080,4080,4080,0
|
|
20230714,163500,3176190595,4080,4080,4080,4080,0
|
|
20230714,163400,3176190595,4080,4080,4080,4080,0
|
|
20230714,163300,3176190595,4080,4080,4080,4080,0
|
|
20230714,163200,3176190595,4080,4080,4080,4080,0
|
|
20230714,163100,3176190595,4080,4080,4080,4080,0
|
|
20230714,163000,3176190595,4080,4080,4080,4080,0
|
|
20230714,162900,3176190595,4080,4080,4080,4080,0
|
|
20230714,162800,3176190595,4080,4080,4080,4080,0
|
|
20230714,162700,3176190595,4080,4080,4080,4080,0
|
|
20230714,162600,3176190595,4080,4080,4080,4080,0
|
|
20230714,162500,3176190595,4080,4080,4080,4080,0
|
|
20230714,162400,3176190595,4080,4080,4080,4080,0
|
|
20230714,162300,3176190595,4080,4080,4080,4080,0
|
|
20230714,162200,3176190595,4080,4080,4080,4080,21120
|
|
20230714,162100,3176190595,4080,4080,4080,4080,0
|
|
20230714,162000,3176190595,4080,4080,4080,4080,0
|
|
20230714,161900,3176190595,4080,4080,4080,4080,0
|
|
20230714,161800,3176190595,4080,4080,4080,4080,0
|
|
20230714,161700,3176190595,4080,4080,4080,4080,0
|
|
20230714,161600,3176190595,4080,4080,4080,4080,0
|
|
20230714,161500,3176190595,4080,4080,4080,4080,0
|
|
20230714,161400,3176190595,4080,4080,4080,4080,0
|
|
20230714,161300,3176190595,4080,4080,4080,4080,0
|
|
20230714,161200,3176190595,4080,4080,4080,4080,0
|
|
20230714,161100,3176190595,4080,4080,4080,4080,0
|
|
20230714,161000,3176190595,4080,4080,4080,4080,0
|
|
20230714,160900,3176190595,4080,4080,4080,4080,0
|
|
20230714,160800,3176190595,4080,4080,4080,4080,0
|
|
20230714,160700,3176190595,4080,4080,4080,4080,0
|
|
20230714,160600,3176190595,4080,4080,4080,4080,0
|
|
20230714,160500,3176190595,4080,4080,4080,4080,0
|
|
20230714,160400,3176190595,4080,4080,4080,4080,0
|
|
20230714,160300,3176190595,4080,4080,4080,4080,0
|
|
20230714,160200,3176190595,4080,4080,4080,4080,0
|
|
20230714,160100,3176190595,4080,4080,4080,4080,0
|
|
20230714,160000,3176190595,4080,4080,4080,4080,0
|
|
20230714,155900,3176190595,4080,4080,4080,4080,0
|
|
20230714,155800,3176190595,4080,4080,4080,4080,0
|
|
20230714,155700,3176190595,4080,4080,4080,4080,0
|
|
20230714,155600,3176190595,4080,4080,4080,4080,0
|
|
20230714,155500,3176190595,4080,4080,4080,4080,0
|
|
20230714,155400,3176190595,4080,4080,4080,4080,0
|
|
20230714,155300,3176190595,4080,4080,4080,4080,0
|
|
20230714,155200,3176190595,4080,4080,4080,4080,21120
|
|
20230714,155100,3176190595,4080,4080,4080,4080,0
|
|
20230714,155000,3176190595,4080,4080,4080,4080,0
|
|
20230714,154900,3176190595,4080,4080,4080,4080,0
|
|
20230714,154800,3176190595,4080,4080,4080,4080,0
|
|
20230714,154700,3176190595,4080,4080,4080,4080,0
|
|
20230714,154600,3176190595,4080,4080,4080,4080,0
|
|
20230714,154500,3176190595,4080,4080,4080,4080,0
|
|
20230714,154400,3176190595,4080,4080,4080,4080,0
|
|
20230714,154300,3176190595,4080,4080,4080,4080,0
|
|
20230714,154200,3176190595,4080,4080,4080,4080,0
|
|
20230714,154100,3176190595,4080,4080,4080,4080,0
|
|
20230714,154000,3176190595,4080,4080,4080,4080,0
|
|
20230714,153900,3176190595,4080,4080,4080,4080,0
|
|
20230714,153800,3176190595,4080,4080,4080,4080,0
|
|
20230714,153700,3176190595,4080,4080,4080,4080,0
|
|
20230714,153600,3176190595,4080,4080,4080,4080,0
|
|
20230714,153500,3176190595,4080,4080,4080,4080,0
|
|
20230714,153400,3176190595,4080,4080,4080,4080,0
|
|
20230714,153300,3176190595,4080,4080,4080,4080,0
|
|
20230714,153200,3176190595,4080,4080,4080,4080,0
|
|
20230714,153100,3176190595,4080,4080,4080,4080,0
|
|
20230714,153000,3176190595,4080,4080,4080,4080,21120
|
|
20230714,152900,3090020995,4090,4090,4090,4090,0
|
|
20230714,152800,3090020995,4090,4090,4090,4090,0
|
|
20230714,152700,3090020995,4090,4090,4090,4090,0
|
|
20230714,152600,3090020995,4090,4090,4090,4090,0
|
|
20230714,152500,3090020995,4090,4090,4090,4090,0
|
|
20230714,152400,3090020995,4090,4090,4090,4090,0
|
|
20230714,152300,3090020995,4090,4090,4090,4090,0
|
|
20230714,152200,3090020995,4090,4090,4090,4090,0
|
|
20230714,152100,3090020995,4090,4090,4090,4090,0
|
|
20230714,152000,3090020995,4090,4090,4090,4090,0
|
|
20230714,151900,3090020995,4090,4090,4090,4080,8002
|
|
20230714,151800,3057355890,4090,4085,4090,4085,3778
|
|
20230714,151700,3041920240,4090,4090,4090,4090,351
|
|
20230714,151600,3040484650,4090,4085,4090,4085,6772
|
|
20230714,151500,3012813330,4085,4085,4090,4085,806
|
|
20230714,151400,3009520815,4090,4090,4095,4085,889
|
|
20230714,151300,3005885265,4095,4090,4095,4085,729
|
|
20230714,151200,3002903895,4085,4090,4090,4085,1026
|
|
20230714,151100,2998708280,4090,4090,4090,4085,951
|
|
20230714,151000,2994820360,4090,4095,4095,4090,1129
|
|
20230714,150900,2990202500,4095,4090,4095,4090,1845
|
|
20230714,150800,2982655900,4090,4090,4090,4090,100
|
|
20230714,150700,2982246900,4095,4095,4095,4095,150
|
|
20230714,150600,2981632650,4095,4090,4095,4090,720
|
|
20230714,150500,2978686000,4090,4090,4095,4090,566
|
|
20230714,150400,2976370835,4090,4090,4090,4090,1220
|
|
20230714,150300,2971381035,4090,4090,4090,4090,1412
|
|
20230714,150200,2965605955,4085,4085,4090,4085,1081
|
|
20230714,150100,2961188455,4090,4090,4095,4090,1517
|
|
20230714,150000,2954983920,4095,4090,4095,4090,1583
|
|
20230714,145900,2948509445,4095,4095,4095,4095,3
|
|
20230714,145800,2948497160,4095,4090,4095,4085,4948
|
|
20230714,145700,2928264200,4090,4095,4095,4090,2445
|
|
20230714,145600,2918264045,4090,4090,4095,4090,1791
|
|
20230714,145500,2910938245,4090,4090,4090,4090,1605
|
|
20230714,145400,2904373795,4095,4095,4095,4090,103
|
|
20230714,145300,2903952020,4090,4095,4095,4090,8
|
|
20230714,145200,2903919280,4090,4090,4090,4090,1869
|
|
20230714,145100,2896275070,4085,4085,4085,4080,9840
|
|
20230714,145000,2856083495,4085,4085,4085,4085,4415
|
|
20230714,144900,2838048220,4085,4085,4085,4085,1000
|
|
20230714,144800,2833963220,4085,4085,4085,4080,167
|
|
20230714,144700,2833281125,4085,4080,4085,4080,357
|
|
20230714,144600,2831823060,4085,4085,4085,4080,3066
|
|
20230714,144500,2819313450,4080,4085,4085,4080,592
|
|
20230714,144400,2816897755,4080,4085,4085,4080,17
|
|
20230714,144300,2816828385,4080,4080,4085,4080,1225
|
|
20230714,144200,2811830355,4085,4085,4085,4080,4616
|
|
20230714,144100,2792997030,4085,4080,4085,4080,413
|
|
20230714,144000,2791311985,4080,4085,4085,4080,415
|
|
20230714,143900,2789617095,4085,4085,4085,4085,101
|
|
20230714,143800,2789204510,4085,4085,4085,4080,6017
|
|
20230714,143700,2764632160,4090,4085,4090,4085,1137
|
|
20230714,143600,2759986990,4090,4085,4090,4085,136
|
|
20230714,143500,2759430920,4090,4090,4090,4085,607
|
|
20230714,143400,2756950790,4090,4085,4090,4085,1703
|
|
20230714,143300,2749993970,4090,4090,4090,4090,10
|
|
20230714,143200,2749953070,4090,4085,4090,4085,853
|
|
20230714,143100,2746468560,4085,4085,4085,4085,4173
|
|
20230714,143000,2729421855,4085,4085,4085,4080,204
|
|
20230714,142900,2728589015,4080,4080,4080,4080,3112
|
|
20230714,142800,2715892055,4080,4085,4085,4080,50
|
|
20230714,142700,2715688005,4085,4085,4085,4080,539
|
|
20230714,142600,2713487690,4080,4085,4085,4080,163
|
|
20230714,142500,2712822085,4085,4085,4085,4085,350
|
|
20230714,142400,2711392335,4085,4085,4085,4085,4
|
|
20230714,142300,2711375995,4085,4080,4085,4080,1275
|
|
20230714,142200,2706173985,4085,4085,4085,4080,830
|
|
20230714,142100,2702784710,4085,4085,4085,4080,748
|
|
20230714,142000,2699732630,4085,4085,4085,4080,801
|
|
20230714,141900,2696464045,4080,4080,4085,4080,3769
|
|
20230714,141800,2681083180,4080,4085,4085,4080,3244
|
|
20230714,141700,2667847620,4085,4080,4085,4080,47
|
|
20230714,141600,2667655790,4085,4085,4085,4080,95
|
|
20230714,141500,2667268090,4085,4080,4085,4080,812
|
|
20230714,141400,2663952325,4085,4080,4085,4080,1237
|
|
20230714,141300,2658905350,4085,4080,4085,4080,62
|
|
20230714,141200,2658652330,4080,4080,4085,4080,829
|
|
20230714,141100,2655269760,4080,4090,4090,4080,501
|
|
20230714,141000,2653225160,4085,4090,4090,4080,7109
|
|
20230714,140900,2624189955,4085,4085,4090,4085,767
|
|
20230714,140800,2621056740,4090,4085,4090,4085,237
|
|
20230714,140700,2620088195,4085,4085,4085,4085,1038
|
|
20230714,140600,2615847965,4090,4090,4090,4090,777
|
|
20230714,140500,2612670035,4090,4090,4090,4090,579
|
|
20230714,140400,2610301925,4090,4090,4090,4090,710
|
|
20230714,140300,2607398025,4090,4090,4090,4090,13
|
|
20230714,140200,2607344855,4090,4090,4090,4090,90
|
|
20230714,140100,2606976755,4090,4090,4090,4090,271
|
|
20230714,140000,2605868365,4090,4090,4090,4090,0
|
|
20230714,135900,2605868365,4090,4090,4090,4090,100
|
|
20230714,135800,2605459365,4095,4095,4095,4095,515
|
|
20230714,135700,2603350440,4095,4095,4095,4090,423
|
|
20230714,135600,2601619755,4095,4090,4095,4090,17
|
|
20230714,135500,2601550175,4095,4090,4095,4090,1266
|
|
20230714,135400,2596372155,4095,4095,4095,4095,175
|
|
20230714,135300,2595655530,4095,4095,4095,4095,47
|
|
20230714,135200,2595463065,4095,4095,4095,4095,756
|
|
20230714,135100,2592367245,4095,4095,4095,4095,261
|
|
20230714,135000,2591298450,4090,4090,4090,4090,11
|
|
20230714,134900,2591253460,4095,4095,4095,4095,373
|
|
20230714,134800,2589726025,4095,4095,4095,4095,100
|
|
20230714,134700,2589316525,4095,4095,4095,4095,102
|
|
20230714,134600,2588898835,4095,4095,4095,4095,107
|
|
20230714,134500,2588460670,4095,4090,4095,4090,3327
|
|
20230714,134400,2574853235,4090,4085,4090,4085,963
|
|
20230714,134300,2570918630,4085,4085,4085,4080,764
|
|
20230714,134200,2567799190,4085,4085,4085,4080,495
|
|
20230714,134100,2565779550,4080,4085,4085,4080,420
|
|
20230714,134000,2564063865,4090,4085,4090,4085,260
|
|
20230714,133900,2563001465,4090,4085,4090,4085,21
|
|
20230714,133800,2562915580,4090,4090,4090,4080,1105
|
|
20230714,133700,2558404600,4090,4090,4090,4085,619
|
|
20230714,133600,2555875510,4080,4080,4080,4080,629
|
|
20230714,133500,2553309190,4085,4085,4090,4085,155
|
|
20230714,133400,2552675860,4085,4085,4090,4085,254
|
|
20230714,133300,2551638265,4085,4090,4090,4080,4
|
|
20230714,133200,2551621920,4080,4080,4080,4080,1804
|
|
20230714,133100,2544261600,4080,4085,4085,4080,222
|
|
20230714,133000,2543354905,4085,4090,4090,4085,1434
|
|
20230714,132900,2537496985,4090,4090,4090,4085,151
|
|
20230714,132800,2536879895,4090,4090,4090,4090,0
|
|
20230714,132700,2536879895,4090,4090,4090,4090,388
|
|
20230714,132600,2535292975,4090,4080,4090,4080,475
|
|
20230714,132500,2533354725,4090,4085,4090,4080,14104
|
|
20230714,132400,2475797985,4090,4090,4090,4090,523
|
|
20230714,132300,2473658915,4090,4085,4090,4085,211
|
|
20230714,132200,2472796925,4090,4090,4090,4090,35
|
|
20230714,132100,2472653775,4085,4090,4090,4085,924
|
|
20230714,132000,2468876730,4090,4090,4090,4090,287
|
|
20230714,131900,2467702900,4090,4090,4090,4090,141
|
|
20230714,131800,2467126210,4095,4090,4095,4090,78
|
|
20230714,131700,2466807135,4090,4090,4090,4090,995
|
|
20230714,131600,2462737585,4090,4085,4090,4085,1389
|
|
20230714,131500,2457063515,4080,4085,4085,4080,730
|
|
20230714,131400,2454081515,4085,4085,4085,4085,100
|
|
20230714,131300,2453673015,4085,4080,4085,4080,688
|
|
20230714,131200,2450862935,4085,4080,4085,4080,669
|
|
20230714,131100,2448130800,4085,4085,4085,4080,258
|
|
20230714,131000,2447077090,4085,4085,4085,4085,690
|
|
20230714,130900,2444258440,4090,4090,4090,4085,184
|
|
20230714,130800,2443506790,4090,4080,4090,4080,225
|
|
20230714,130700,2442588760,4085,4085,4085,4085,33
|
|
20230714,130600,2442453955,4085,4085,4085,4085,508
|
|
20230714,130500,2440378775,4085,4085,4085,4080,203
|
|
20230714,130400,2439550020,4085,4085,4085,4080,701
|
|
20230714,130300,2436689255,4085,4085,4085,4085,1173
|
|
20230714,130200,2431897550,4090,4085,4090,4085,418
|
|
20230714,130100,2430189825,4085,4085,4090,4085,626
|
|
20230714,130000,2427632585,4085,4090,4090,4080,23698
|
|
20230714,125900,2330753020,4100,4095,4100,4090,7240
|
|
20230714,125800,2301130095,4095,4095,4095,4095,1085
|
|
20230714,125700,2296687020,4090,4095,4095,4090,2726
|
|
20230714,125600,2285525580,4095,4095,4095,4095,10896
|
|
20230714,125500,2240906460,4100,4095,4100,4095,301
|
|
20230714,125400,2239673860,4100,4100,4100,4100,300
|
|
20230714,125300,2238443860,4100,4095,4100,4095,176
|
|
20230714,125200,2237722900,4095,4100,4100,4090,1477
|
|
20230714,125100,2231676370,4100,4100,4100,4100,3
|
|
20230714,125000,2231664070,4095,4095,4095,4095,205
|
|
20230714,124900,2230824595,4095,4095,4095,4095,81
|
|
20230714,124800,2230492900,4095,4095,4095,4095,1309
|
|
20230714,124700,2225132545,4095,4095,4100,4095,9
|
|
20230714,124600,2225095685,4095,4095,4095,4095,1123
|
|
20230714,124500,2220497000,4095,4095,4095,4095,312
|
|
20230714,124400,2219219360,4095,4095,4095,4095,252
|
|
20230714,124300,2218187420,4100,4095,4100,4095,530
|
|
20230714,124200,2216017020,4100,4100,4100,4100,105
|
|
20230714,124100,2215586520,4095,4095,4095,4095,15
|
|
20230714,124000,2215525095,4095,4100,4100,4090,1341
|
|
20230714,123900,2210034320,4095,4100,4100,4095,651
|
|
20230714,123800,2207365470,4095,4100,4100,4095,560
|
|
20230714,123700,2205072120,4100,4100,4100,4100,300
|
|
20230714,123600,2203842120,4100,4100,4100,4100,5101
|
|
20230714,123500,2182928020,4090,4095,4095,4090,987
|
|
20230714,123400,2178890875,4095,4095,4095,4095,637
|
|
20230714,123300,2176282360,4095,4095,4095,4095,33
|
|
20230714,123200,2176147225,4095,4095,4100,4090,1666
|
|
20230714,123100,2169332465,4090,4090,4090,4090,1382
|
|
20230714,123000,2163680085,4085,4090,4090,4085,511
|
|
20230714,122900,2161592595,4085,4090,4095,4085,4509
|
|
20230714,122800,2143140535,4090,4090,4090,4090,16
|
|
20230714,122700,2143075095,4090,4090,4090,4090,280
|
|
20230714,122600,2141929895,4090,4090,4090,4090,340
|
|
20230714,122500,2140539295,4085,4090,4090,4085,3885
|
|
20230714,122400,2124649700,4090,4090,4090,4090,1375
|
|
20230714,122300,2119025950,4090,4090,4090,4090,5
|
|
20230714,122200,2119005500,4090,4090,4090,4090,105
|
|
20230714,122100,2118576050,4090,4085,4090,4085,441
|
|
20230714,122000,2116774560,4090,4085,4090,4085,116
|
|
20230714,121900,2116300620,4085,4090,4090,4085,43
|
|
20230714,121800,2116124840,4090,4085,4090,4085,241
|
|
20230714,121700,2115140150,4085,4085,4085,4085,330
|
|
20230714,121600,2113792100,4085,4090,4090,4085,1088
|
|
20230714,121500,2109344690,4090,4090,4090,4090,388
|
|
20230714,121400,2107757770,4090,4095,4095,4090,241
|
|
20230714,121300,2106772070,4090,4090,4095,4090,368
|
|
20230714,121200,2105266395,4095,4090,4095,4090,96
|
|
20230714,121100,2104873745,4090,4090,4095,4090,1240
|
|
20230714,121000,2099796425,4090,4090,4095,4090,26
|
|
20230714,120900,2099690080,4090,4090,4090,4090,829
|
|
20230714,120800,2096299470,4090,4090,4090,4090,0
|
|
20230714,120700,2096299470,4090,4090,4095,4090,145
|
|
20230714,120600,2095706410,4095,4095,4095,4095,0
|
|
20230714,120500,2095706410,4095,4095,4095,4095,30
|
|
20230714,120400,2095583560,4095,4095,4095,4095,135
|
|
20230714,120300,2095030735,4095,4090,4095,4090,41
|
|
20230714,120200,2094863015,4090,4090,4090,4090,1
|
|
20230714,120100,2094858925,4090,4090,4090,4090,321
|
|
20230714,120000,2093546035,4090,4090,4090,4090,250
|
|
20230714,115900,2092523535,4090,4090,4090,4090,80
|
|
20230714,115800,2092196335,4095,4090,4095,4090,409
|
|
20230714,115700,2090523440,4090,4090,4090,4090,305
|
|
20230714,115600,2089275990,4090,4090,4090,4085,541
|
|
20230714,115500,2087065800,4090,4090,4090,4085,715
|
|
20230714,115400,2084141525,4095,4095,4095,4090,116
|
|
20230714,115300,2083667060,4095,4090,4095,4090,1128
|
|
20230714,115200,2079053520,4090,4090,4090,4090,10
|
|
20230714,115100,2079012620,4090,4090,4090,4085,397
|
|
20230714,115000,2077388895,4085,4085,4090,4085,2157
|
|
20230714,114900,2068575550,4090,4095,4095,4090,1449
|
|
20230714,114800,2062647640,4095,4090,4095,4090,848
|
|
20230714,114700,2059179315,4090,4095,4095,4090,670
|
|
20230714,114600,2056436510,4095,4095,4095,4095,12
|
|
20230714,114500,2056387370,4095,4090,4095,4090,269
|
|
20230714,114400,2055286315,4090,4080,4090,4080,2
|
|
20230714,114300,2055278145,4090,4080,4090,4080,1902
|
|
20230714,114200,2047509345,4090,4090,4090,4090,515
|
|
20230714,114100,2045402995,4095,4090,4095,4080,1218
|
|
20230714,114000,2040422375,4080,4080,4090,4075,1513
|
|
20230714,113900,2034249330,4080,4080,4080,4080,1300
|
|
20230714,113800,2028945330,4080,4080,4080,4075,210
|
|
20230714,113700,2028089530,4080,4075,4090,4070,7444
|
|
20230714,113600,1997747170,4080,4090,4090,4080,6565
|
|
20230714,113500,1970957000,4090,4085,4090,4085,1033
|
|
20230714,113400,1966737185,4085,4085,4085,4080,1051
|
|
20230714,113300,1962446850,4085,4085,4090,4085,862
|
|
20230714,113200,1958925525,4085,4085,4090,4085,1148
|
|
20230714,113100,1954230385,4085,4080,4090,4080,3232
|
|
20230714,113000,1941039435,4080,4080,4085,4075,2963
|
|
20230714,112900,1928952895,4080,4075,4080,4075,902
|
|
20230714,112800,1925277235,4080,4075,4080,4075,1614
|
|
20230714,112700,1918698500,4075,4080,4080,4075,6365
|
|
20230714,112600,1892757875,4080,4080,4080,4080,9
|
|
20230714,112500,1892721155,4080,4080,4080,4080,500
|
|
20230714,112400,1890681155,4080,4080,4080,4080,819
|
|
20230714,112300,1887339635,4080,4080,4080,4075,920
|
|
20230714,112200,1883588095,4080,4080,4085,4080,1019
|
|
20230714,112100,1879430555,4080,4080,4080,4075,1490
|
|
20230714,112000,1873356215,4080,4085,4085,4080,9585
|
|
20230714,111900,1834246790,4085,4085,4085,4080,3670
|
|
20230714,111800,1819266590,4080,4085,4085,4080,402
|
|
20230714,111700,1817625675,4085,4085,4085,4085,1108
|
|
20230714,111600,1813099495,4085,4085,4085,4085,1674
|
|
20230714,111500,1806261205,4085,4085,4085,4080,8064
|
|
20230714,111400,1773320615,4090,4085,4090,4085,410
|
|
20230714,111300,1771645740,4090,4090,4090,4085,3576
|
|
20230714,111200,1757023925,4090,4095,4095,4090,11
|
|
20230714,111100,1756978890,4095,4090,4095,4090,329
|
|
20230714,111000,1755632885,4095,4090,4095,4090,11901
|
|
20230714,110900,1706947280,4095,4090,4095,4090,889
|
|
20230714,110800,1703311145,4095,4095,4095,4095,1017
|
|
20230714,110700,1699146530,4090,4095,4095,4090,9567
|
|
20230714,110600,1659981620,4100,4095,4100,4095,3202
|
|
20230714,110500,1646869425,4095,4100,4100,4095,4707
|
|
20230714,110400,1627592760,4095,4100,4100,4095,11405
|
|
20230714,110300,1580862800,4105,4105,4105,4100,179
|
|
20230714,110200,1580128360,4100,4100,4100,4100,47
|
|
20230714,110100,1579935660,4100,4100,4105,4100,782
|
|
20230714,110000,1576729350,4105,4100,4105,4100,1178
|
|
20230714,105900,1571897040,4100,4105,4105,4100,108
|
|
20230714,105800,1571453740,4105,4105,4110,4100,4706
|
|
20230714,105700,1552148130,4105,4105,4105,4105,1026
|
|
20230714,105600,1547936400,4105,4100,4105,4100,1003
|
|
20230714,105500,1543824085,4105,4105,4105,4105,793
|
|
20230714,105400,1540568820,4105,4105,4105,4105,160
|
|
20230714,105300,1539912020,4105,4105,4105,4105,0
|
|
20230714,105200,1539912020,4105,4105,4105,4105,729
|
|
20230714,105100,1536919475,4105,4100,4105,4100,1294
|
|
20230714,105000,1531607885,4100,4100,4105,4100,7487
|
|
20230714,104900,1500908685,4100,4100,4100,4100,555
|
|
20230714,104800,1498633185,4100,4110,4110,4100,806
|
|
20230714,104700,1495328525,4110,4110,4110,4110,62
|
|
20230714,104600,1495073705,4110,4110,4110,4110,120
|
|
20230714,104500,1494580505,4110,4105,4110,4105,1909
|
|
20230714,104400,1486734580,4110,4105,4110,4105,2924
|
|
20230714,104300,1474731540,4105,4105,4105,4105,17
|
|
20230714,104200,1474661755,4105,4105,4105,4105,1623
|
|
20230714,104100,1467999340,4110,4105,4110,4105,181
|
|
20230714,104000,1467256330,4105,4110,4110,4105,1211
|
|
20230714,103900,1462285165,4110,4110,4110,4105,1335
|
|
20230714,103800,1456804210,4110,4110,4110,4105,32
|
|
20230714,103700,1456672840,4105,4110,4110,4105,343
|
|
20230714,103600,1455264125,4110,4105,4110,4105,1913
|
|
20230714,103500,1447411210,4110,4110,4110,4110,11
|
|
20230714,103400,1447366000,4105,4105,4105,4105,1438
|
|
20230714,103300,1441463010,4105,4110,4110,4105,1536
|
|
20230714,103200,1435155175,4110,4110,4110,4110,518
|
|
20230714,103100,1433026195,4110,4105,4110,4105,25
|
|
20230714,103000,1432923450,4100,4105,4105,4100,278
|
|
20230714,102900,1431783375,4105,4105,4105,4100,807
|
|
20230714,102800,1428471540,4105,4100,4105,4100,2947
|
|
20230714,102700,1416381835,4100,4105,4105,4100,61
|
|
20230714,102600,1416131700,4100,4100,4105,4100,776
|
|
20230714,102500,1412950095,4100,4105,4105,4100,645
|
|
20230714,102400,1410305380,4100,4100,4105,4100,6024
|
|
20230714,102300,1385606875,4105,4105,4105,4100,2293
|
|
20230714,102200,1376194120,4105,4105,4105,4100,967
|
|
20230714,102100,1372228885,4105,4100,4105,4100,175
|
|
20230714,102000,1371511380,4100,4105,4105,4100,1402
|
|
20230714,101900,1365760645,4110,4110,4110,4105,301
|
|
20230714,101800,1364523550,4115,4115,4115,4110,64
|
|
20230714,101700,1364260485,4115,4100,4115,4100,217
|
|
20230714,101600,1363370770,4115,4110,4115,4110,479
|
|
20230714,101500,1361400090,4100,4110,4110,4100,9826
|
|
20230714,101400,1321092325,4100,4100,4100,4100,1142
|
|
20230714,101300,1316410125,4100,4100,4100,4100,1950
|
|
20230714,101200,1308415125,4100,4105,4105,4100,3353
|
|
20230714,101100,1294667745,4100,4110,4110,4100,1181
|
|
20230714,101000,1289822725,4110,4110,4110,4110,50
|
|
20230714,100900,1289617225,4115,4115,4115,4115,100
|
|
20230714,100800,1289205725,4110,4110,4110,4100,522
|
|
20230714,100700,1287064585,4110,4105,4110,4100,106
|
|
20230714,100600,1286629750,4105,4110,4110,4105,1216
|
|
20230714,100500,1281637620,4110,4110,4110,4110,20
|
|
20230714,100400,1281555420,4110,4110,4110,4105,658
|
|
20230714,100300,1278853125,4110,4110,4110,4110,400
|
|
20230714,100200,1277209125,4110,4110,4110,4110,25
|
|
20230714,100100,1277106375,4110,4115,4115,4110,1461
|
|
20230714,100000,1271101655,4120,4120,4120,4120,202
|
|
20230714,095900,1270269415,4120,4105,4120,4100,2408
|
|
20230714,095800,1260380615,4100,4105,4105,4100,307
|
|
20230714,095700,1259120905,4100,4100,4105,4100,1654
|
|
20230714,095600,1252338865,4100,4100,4100,4100,2780
|
|
20230714,095500,1240940865,4100,4105,4105,4100,4377
|
|
20230714,095400,1222993245,4105,4110,4110,4105,6764
|
|
20230714,095300,1195226790,4115,4115,4115,4115,109
|
|
20230714,095200,1194778255,4115,4110,4115,4105,967
|
|
20230714,095100,1190804630,4105,4100,4105,4100,278
|
|
20230714,095000,1189664615,4100,4100,4100,4100,53
|
|
20230714,094900,1189447315,4125,4125,4125,4095,4213
|
|
20230714,094800,1172170705,4115,4105,4115,4100,1618
|
|
20230714,094700,1165517865,4105,4105,4115,4105,3687
|
|
20230714,094600,1150376220,4100,4100,4105,4100,2447
|
|
20230714,094500,1140343090,4100,4100,4100,4095,2086
|
|
20230714,094400,1131794455,4095,4095,4100,4095,2640
|
|
20230714,094300,1120982490,4100,4100,4100,4100,7435
|
|
20230714,094200,1090498990,4100,4100,4100,4100,2445
|
|
20230714,094100,1080474490,4100,4100,4100,4100,2637
|
|
20230714,094000,1069662790,4100,4100,4100,4100,1510
|
|
20230714,093900,1063471790,4105,4110,4110,4100,2584
|
|
20230714,093800,1052871650,4110,4110,4110,4105,3201
|
|
20230714,093700,1039727575,4115,4105,4120,4105,1405
|
|
20230714,093600,1033948795,4100,4100,4110,4100,758
|
|
20230714,093500,1030838650,4100,4100,4110,4100,2954
|
|
20230714,093400,1018726830,4100,4100,4105,4100,1587
|
|
20230714,093300,1012217630,4100,4115,4115,4100,1381
|
|
20230714,093200,1006550215,4100,4115,4115,4100,4832
|
|
20230714,093100,986713660,4115,4120,4120,4100,6645
|
|
20230714,093000,959405855,4120,4120,4120,4120,223
|
|
20230714,092900,958487095,4125,4120,4125,4120,2011
|
|
20230714,092800,950199485,4120,4120,4125,4120,303
|
|
20230714,092700,948950355,4120,4115,4120,4115,3547
|
|
20230714,092600,934352870,4110,4100,4110,4095,11107
|
|
20230714,092500,888777875,4100,4105,4110,4100,11323
|
|
20230714,092400,842313995,4105,4115,4115,4105,6471
|
|
20230714,092300,815716385,4120,4120,4125,4115,3337
|
|
20230714,092200,801975170,4125,4125,4125,4125,378
|
|
20230714,092100,800415920,4125,4120,4125,4115,3932
|
|
20230714,092000,784229175,4120,4115,4125,4115,691
|
|
20230714,091900,781385110,4120,4120,4120,4115,7273
|
|
20230714,091800,751421850,4115,4120,4125,4115,5239
|
|
20230714,091700,729852060,4125,4125,4125,4120,6657
|
|
20230714,091600,702416375,4125,4130,4130,4120,7235
|
|
20230714,091500,672576245,4125,4130,4135,4125,3021
|
|
20230714,091400,660109595,4130,4130,4135,4125,8359
|
|
20230714,091300,625595350,4130,4145,4145,4130,5442
|
|
20230714,091200,603076320,4145,4155,4165,4140,16133
|
|
20230714,091100,536110700,4155,4160,4170,4155,15006
|
|
20230714,091000,473690320,4170,4170,4170,4160,2637
|
|
20230714,090900,462708515,4170,4170,4170,4160,6860
|
|
20230714,090800,434156265,4165,4185,4185,4160,5471
|
|
20230714,090700,411368740,4170,4185,4185,4170,6375
|
|
20230714,090600,384766640,4190,4170,4190,4165,9919
|
|
20230714,090500,343409800,4170,4195,4195,4170,22588
|
|
20230714,090400,248994955,4195,4195,4200,4190,4146
|
|
20230714,090300,231606900,4200,4210,4215,4200,17280
|
|
20230714,090200,158996320,4210,4220,4225,4210,5244
|
|
20230714,090100,136864610,4225,4210,4225,4205,14284
|
|
20230714,090000,76684305,4200,4205,4205,4200,13279
|