596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185300,2909712435,3990,3990,3990,3990,39185
|
|
20230719,185200,2909712435,3990,3990,3990,3990,0
|
|
20230719,185100,2909712435,3990,3990,3990,3990,0
|
|
20230719,185000,2909712435,3990,3990,3990,3990,0
|
|
20230719,184900,2909712435,3990,3990,3990,3990,0
|
|
20230719,184800,2909712435,3990,3990,3990,3990,0
|
|
20230719,184700,2909712435,3990,3990,3990,3990,0
|
|
20230719,184600,2909712435,3990,3990,3990,3990,0
|
|
20230719,184500,2909712435,3990,3990,3990,3990,0
|
|
20230719,184400,2909712435,3990,3990,3990,3990,0
|
|
20230719,184300,2909712435,3990,3990,3990,3990,0
|
|
20230719,184200,2909712435,3990,3990,3990,3990,0
|
|
20230719,184100,2909712435,3990,3990,3990,3990,0
|
|
20230719,184000,2909712435,3990,3990,3990,3990,0
|
|
20230719,183900,2909712435,3990,3990,3990,3990,0
|
|
20230719,183800,2909712435,3990,3990,3990,3990,0
|
|
20230719,183700,2909712435,3990,3990,3990,3990,0
|
|
20230719,183600,2909712435,3990,3990,3990,3990,0
|
|
20230719,183500,2909712435,3990,3990,3990,3990,0
|
|
20230719,183400,2909712435,3990,3990,3990,3990,0
|
|
20230719,183300,2909712435,3990,3990,3990,3990,0
|
|
20230719,183200,2909712435,3990,3990,3990,3990,0
|
|
20230719,183100,2909712435,3990,3990,3990,3990,0
|
|
20230719,183000,2909712435,3990,3990,3990,3990,0
|
|
20230719,182900,2909712435,3990,3990,3990,3990,0
|
|
20230719,182800,2909712435,3990,3990,3990,3990,0
|
|
20230719,182700,2909712435,3990,3990,3990,3990,0
|
|
20230719,182600,2909712435,3990,3990,3990,3990,0
|
|
20230719,182500,2909712435,3990,3990,3990,3990,0
|
|
20230719,182400,2909712435,3990,3990,3990,3990,0
|
|
20230719,182300,2909712435,3990,3990,3990,3990,39185
|
|
20230719,182200,2909712435,3990,3990,3990,3990,0
|
|
20230719,182100,2909712435,3990,3990,3990,3990,0
|
|
20230719,182000,2909712435,3990,3990,3990,3990,0
|
|
20230719,181900,2909712435,3990,3990,3990,3990,0
|
|
20230719,181800,2909712435,3990,3990,3990,3990,0
|
|
20230719,181700,2909712435,3990,3990,3990,3990,0
|
|
20230719,181600,2909712435,3990,3990,3990,3990,0
|
|
20230719,181500,2909712435,3990,3990,3990,3990,0
|
|
20230719,181400,2909712435,3990,3990,3990,3990,0
|
|
20230719,181300,2909712435,3990,3990,3990,3990,0
|
|
20230719,181200,2909712435,3990,3990,3990,3990,0
|
|
20230719,181100,2909712435,3990,3990,3990,3990,0
|
|
20230719,181000,2909712435,3990,3990,3990,3990,0
|
|
20230719,180900,2909712435,3990,3990,3990,3990,0
|
|
20230719,180800,2909712435,3990,3990,3990,3990,0
|
|
20230719,180700,2909712435,3990,3990,3990,3990,0
|
|
20230719,180600,2909712435,3990,3990,3990,3990,0
|
|
20230719,180500,2909712435,3990,3990,3990,3990,0
|
|
20230719,180400,2909712435,3990,3990,3990,3990,0
|
|
20230719,180300,2909712435,3990,3990,3990,3990,0
|
|
20230719,180200,2909712435,3990,3990,3990,3990,0
|
|
20230719,180100,2909712435,3990,3990,3990,3990,0
|
|
20230719,180000,2909712435,3990,3990,3990,3990,0
|
|
20230719,175900,2909712435,3990,3990,3990,3990,0
|
|
20230719,175800,2909712435,3990,3990,3990,3990,0
|
|
20230719,175700,2909712435,3990,3990,3990,3990,0
|
|
20230719,175600,2909712435,3990,3990,3990,3990,0
|
|
20230719,175500,2909712435,3990,3990,3990,3990,0
|
|
20230719,175400,2909712435,3990,3990,3990,3990,0
|
|
20230719,175300,2909712435,3990,3990,3990,3990,39185
|
|
20230719,175200,2909712435,3990,3990,3990,3990,0
|
|
20230719,175100,2909712435,3990,3990,3990,3990,0
|
|
20230719,175000,2909712435,3990,3990,3990,3990,0
|
|
20230719,174900,2909712435,3990,3990,3990,3990,0
|
|
20230719,174800,2909712435,3990,3990,3990,3990,0
|
|
20230719,174700,2909712435,3990,3990,3990,3990,0
|
|
20230719,174600,2909712435,3990,3990,3990,3990,0
|
|
20230719,174500,2909712435,3990,3990,3990,3990,0
|
|
20230719,174400,2909712435,3990,3990,3990,3990,0
|
|
20230719,174300,2909712435,3990,3990,3990,3990,0
|
|
20230719,174200,2909712435,3990,3990,3990,3990,0
|
|
20230719,174100,2909712435,3990,3990,3990,3990,0
|
|
20230719,174000,2909712435,3990,3990,3990,3990,0
|
|
20230719,173900,2909712435,3990,3990,3990,3990,0
|
|
20230719,173800,2909712435,3990,3990,3990,3990,0
|
|
20230719,173700,2909712435,3990,3990,3990,3990,0
|
|
20230719,173600,2909712435,3990,3990,3990,3990,0
|
|
20230719,173500,2909712435,3990,3990,3990,3990,0
|
|
20230719,173400,2909712435,3990,3990,3990,3990,0
|
|
20230719,173300,2909712435,3990,3990,3990,3990,0
|
|
20230719,173200,2909712435,3990,3990,3990,3990,0
|
|
20230719,173100,2909712435,3990,3990,3990,3990,0
|
|
20230719,173000,2909712435,3990,3990,3990,3990,0
|
|
20230719,172900,2909712435,3990,3990,3990,3990,0
|
|
20230719,172800,2909712435,3990,3990,3990,3990,0
|
|
20230719,172700,2909712435,3990,3990,3990,3990,0
|
|
20230719,172600,2909712435,3990,3990,3990,3990,0
|
|
20230719,172500,2909712435,3990,3990,3990,3990,0
|
|
20230719,172400,2909712435,3990,3990,3990,3990,0
|
|
20230719,172300,2909712435,3990,3990,3990,3990,39185
|
|
20230719,172200,2909712435,3990,3990,3990,3990,0
|
|
20230719,172100,2909712435,3990,3990,3990,3990,0
|
|
20230719,172000,2909712435,3990,3990,3990,3990,0
|
|
20230719,171900,2909712435,3990,3990,3990,3990,0
|
|
20230719,171800,2909712435,3990,3990,3990,3990,0
|
|
20230719,171700,2909712435,3990,3990,3990,3990,0
|
|
20230719,171600,2909712435,3990,3990,3990,3990,0
|
|
20230719,171500,2909712435,3990,3990,3990,3990,0
|
|
20230719,171400,2909712435,3990,3990,3990,3990,0
|
|
20230719,171300,2909712435,3990,3990,3990,3990,0
|
|
20230719,171200,2909712435,3990,3990,3990,3990,0
|
|
20230719,171100,2909712435,3990,3990,3990,3990,0
|
|
20230719,171000,2909712435,3990,3990,3990,3990,0
|
|
20230719,170900,2909712435,3990,3990,3990,3990,0
|
|
20230719,170800,2909712435,3990,3990,3990,3990,0
|
|
20230719,170700,2909712435,3990,3990,3990,3990,0
|
|
20230719,170600,2909712435,3990,3990,3990,3990,0
|
|
20230719,170500,2909712435,3990,3990,3990,3990,0
|
|
20230719,170400,2909712435,3990,3990,3990,3990,0
|
|
20230719,170300,2909712435,3990,3990,3990,3990,0
|
|
20230719,170200,2909712435,3990,3990,3990,3990,0
|
|
20230719,170100,2909712435,3990,3990,3990,3990,0
|
|
20230719,170000,2909712435,3990,3990,3990,3990,0
|
|
20230719,165900,2909712435,3990,3990,3990,3990,0
|
|
20230719,165800,2909712435,3990,3990,3990,3990,0
|
|
20230719,165700,2909712435,3990,3990,3990,3990,0
|
|
20230719,165600,2909712435,3990,3990,3990,3990,0
|
|
20230719,165500,2909712435,3990,3990,3990,3990,0
|
|
20230719,165400,2909712435,3990,3990,3990,3990,0
|
|
20230719,165300,2909712435,3990,3990,3990,3990,39185
|
|
20230719,165200,2909712435,3990,3990,3990,3990,0
|
|
20230719,165100,2909712435,3990,3990,3990,3990,0
|
|
20230719,165000,2909712435,3990,3990,3990,3990,0
|
|
20230719,164900,2909712435,3990,3990,3990,3990,0
|
|
20230719,164800,2909712435,3990,3990,3990,3990,0
|
|
20230719,164700,2909712435,3990,3990,3990,3990,0
|
|
20230719,164600,2909712435,3990,3990,3990,3990,0
|
|
20230719,164500,2909712435,3990,3990,3990,3990,0
|
|
20230719,164400,2909712435,3990,3990,3990,3990,0
|
|
20230719,164300,2909712435,3990,3990,3990,3990,0
|
|
20230719,164200,2909712435,3990,3990,3990,3990,0
|
|
20230719,164100,2909712435,3990,3990,3990,3990,0
|
|
20230719,164000,2909712435,3990,3990,3990,3990,0
|
|
20230719,163900,2909712435,3990,3990,3990,3990,0
|
|
20230719,163800,2909712435,3990,3990,3990,3990,0
|
|
20230719,163700,2909712435,3990,3990,3990,3990,0
|
|
20230719,163600,2909712435,3990,3990,3990,3990,0
|
|
20230719,163500,2909712435,3990,3990,3990,3990,0
|
|
20230719,163400,2909712435,3990,3990,3990,3990,0
|
|
20230719,163300,2909712435,3990,3990,3990,3990,0
|
|
20230719,163200,2909712435,3990,3990,3990,3990,0
|
|
20230719,163100,2909712435,3990,3990,3990,3990,0
|
|
20230719,163000,2909712435,3990,3990,3990,3990,0
|
|
20230719,162900,2909712435,3990,3990,3990,3990,0
|
|
20230719,162800,2909712435,3990,3990,3990,3990,0
|
|
20230719,162700,2909712435,3990,3990,3990,3990,0
|
|
20230719,162600,2909712435,3990,3990,3990,3990,0
|
|
20230719,162500,2909712435,3990,3990,3990,3990,0
|
|
20230719,162400,2909712435,3990,3990,3990,3990,0
|
|
20230719,162300,2909712435,3990,3990,3990,3990,39185
|
|
20230719,162200,2909712435,3990,3990,3990,3990,0
|
|
20230719,162100,2909712435,3990,3990,3990,3990,0
|
|
20230719,162000,2909712435,3990,3990,3990,3990,0
|
|
20230719,161900,2909712435,3990,3990,3990,3990,0
|
|
20230719,161800,2909712435,3990,3990,3990,3990,0
|
|
20230719,161700,2909712435,3990,3990,3990,3990,0
|
|
20230719,161600,2909712435,3990,3990,3990,3990,0
|
|
20230719,161500,2909712435,3990,3990,3990,3990,0
|
|
20230719,161400,2909712435,3990,3990,3990,3990,0
|
|
20230719,161300,2909712435,3990,3990,3990,3990,0
|
|
20230719,161200,2909712435,3990,3990,3990,3990,0
|
|
20230719,161100,2909712435,3990,3990,3990,3990,0
|
|
20230719,161000,2909712435,3990,3990,3990,3990,0
|
|
20230719,160900,2909712435,3990,3990,3990,3990,0
|
|
20230719,160800,2909712435,3990,3990,3990,3990,0
|
|
20230719,160700,2909712435,3990,3990,3990,3990,0
|
|
20230719,160600,2909712435,3990,3990,3990,3990,0
|
|
20230719,160500,2909712435,3990,3990,3990,3990,0
|
|
20230719,160400,2909712435,3990,3990,3990,3990,0
|
|
20230719,160300,2909712435,3990,3990,3990,3990,0
|
|
20230719,160200,2909712435,3990,3990,3990,3990,0
|
|
20230719,160100,2909712435,3990,3990,3990,3990,0
|
|
20230719,160000,2909712435,3990,3990,3990,3990,0
|
|
20230719,155900,2909712435,3990,3990,3990,3990,0
|
|
20230719,155800,2909712435,3990,3990,3990,3990,0
|
|
20230719,155700,2909712435,3990,3990,3990,3990,0
|
|
20230719,155600,2909712435,3990,3990,3990,3990,0
|
|
20230719,155500,2909712435,3990,3990,3990,3990,0
|
|
20230719,155400,2909712435,3990,3990,3990,3990,0
|
|
20230719,155300,2909712435,3990,3990,3990,3990,39185
|
|
20230719,155200,2909712435,3990,3990,3990,3990,0
|
|
20230719,155100,2909712435,3990,3990,3990,3990,0
|
|
20230719,155000,2909712435,3990,3990,3990,3990,0
|
|
20230719,154900,2909712435,3990,3990,3990,3990,0
|
|
20230719,154800,2909712435,3990,3990,3990,3990,0
|
|
20230719,154700,2909712435,3990,3990,3990,3990,0
|
|
20230719,154600,2909712435,3990,3990,3990,3990,0
|
|
20230719,154500,2909712435,3990,3990,3990,3990,0
|
|
20230719,154400,2909712435,3990,3990,3990,3990,0
|
|
20230719,154300,2909712435,3990,3990,3990,3990,0
|
|
20230719,154200,2909712435,3990,3990,3990,3990,0
|
|
20230719,154100,2909712435,3990,3990,3990,3990,0
|
|
20230719,154000,2909712435,3990,3990,3990,3990,0
|
|
20230719,153900,2909712435,3990,3990,3990,3990,0
|
|
20230719,153800,2909712435,3990,3990,3990,3990,0
|
|
20230719,153700,2909712435,3990,3990,3990,3990,0
|
|
20230719,153600,2909712435,3990,3990,3990,3990,0
|
|
20230719,153500,2909712435,3990,3990,3990,3990,0
|
|
20230719,153400,2909712435,3990,3990,3990,3990,0
|
|
20230719,153300,2909712435,3990,3990,3990,3990,0
|
|
20230719,153200,2909712435,3990,3990,3990,3990,0
|
|
20230719,153100,2909712435,3990,3990,3990,3990,0
|
|
20230719,153000,2909712435,3990,3990,3990,3990,39185
|
|
20230719,152900,2753364285,4010,4010,4010,4010,0
|
|
20230719,152800,2753364285,4010,4010,4010,4010,0
|
|
20230719,152700,2753364285,4010,4010,4010,4010,0
|
|
20230719,152600,2753364285,4010,4010,4010,4010,0
|
|
20230719,152500,2753364285,4010,4010,4010,4010,0
|
|
20230719,152400,2753364285,4010,4010,4010,4010,0
|
|
20230719,152300,2753364285,4010,4010,4010,4010,0
|
|
20230719,152200,2753364285,4010,4010,4010,4010,0
|
|
20230719,152100,2753364285,4010,4010,4010,4010,0
|
|
20230719,152000,2753364285,4010,4010,4010,4010,0
|
|
20230719,151900,2753364285,4010,4010,4010,4005,5696
|
|
20230719,151800,2730537305,4010,4010,4010,4005,1332
|
|
20230719,151700,2725198710,4010,4010,4010,4000,9914
|
|
20230719,151600,2685490670,4010,4005,4010,4000,8304
|
|
20230719,151500,2652232620,4000,4005,4005,4000,1002
|
|
20230719,151400,2648220375,4005,4000,4005,4000,2731
|
|
20230719,151300,2637296220,4000,4000,4000,3995,486
|
|
20230719,151200,2635352720,4000,4000,4005,3995,2073
|
|
20230719,151100,2627060735,4000,4000,4005,4000,6709
|
|
20230719,151000,2600224730,4005,4000,4005,3995,395
|
|
20230719,150900,2598644725,4000,4000,4005,3995,6367
|
|
20230719,150800,2573190180,4000,4000,4005,3995,8124
|
|
20230719,150700,2540695185,4005,4005,4005,4000,6543
|
|
20230719,150600,2514522235,4000,4000,4005,4000,5149
|
|
20230719,150500,2493923840,4005,4005,4005,4000,5281
|
|
20230719,150400,2472780675,4005,4005,4005,4000,16907
|
|
20230719,150300,2405152490,4005,4005,4005,4000,13336
|
|
20230719,150200,2351808005,4000,4010,4010,4000,39399
|
|
20230719,150100,2194034480,4005,4010,4010,4005,2851
|
|
20230719,150000,2182612505,4010,4010,4015,4005,6910
|
|
20230719,145900,2154909630,4010,4005,4010,4005,280
|
|
20230719,145800,2153787830,4010,4010,4010,4010,473
|
|
20230719,145700,2151891100,4010,4010,4010,4010,598
|
|
20230719,145600,2149493120,4005,4005,4010,4005,2316
|
|
20230719,145500,2140213615,4010,4010,4010,4005,357
|
|
20230719,145400,2138783725,4010,4010,4010,4010,4964
|
|
20230719,145300,2118878085,4010,4010,4010,4010,3423
|
|
20230719,145200,2105151855,4010,4010,4015,4010,1097
|
|
20230719,145100,2100751620,4015,4010,4015,4010,10032
|
|
20230719,145000,2060523290,4015,4015,4015,4010,84
|
|
20230719,144900,2060186380,4010,4015,4015,4010,19
|
|
20230719,144800,2060110110,4015,4015,4015,4010,934
|
|
20230719,144700,2056364690,4015,4010,4015,4010,1706
|
|
20230719,144600,2049517600,4015,4010,4015,4010,2506
|
|
20230719,144500,2039468510,4015,4015,4015,4005,1707
|
|
20230719,144400,2032626345,4010,4015,4015,4010,2352
|
|
20230719,144300,2023194815,4015,4015,4015,4010,3294
|
|
20230719,144200,2009985860,4010,4015,4015,4010,2144
|
|
20230719,144100,2001388385,4015,4010,4015,4010,10603
|
|
20230719,144000,1958869845,4015,4015,4015,4010,734
|
|
20230719,143900,1955923835,4015,4015,4015,4010,3037
|
|
20230719,143800,1943745280,4015,4015,4020,4015,1479
|
|
20230719,143700,1937806205,4020,4010,4020,4010,175
|
|
20230719,143600,1937103585,4015,4020,4020,4015,2890
|
|
20230719,143500,1925496925,4020,4020,4020,4020,1066
|
|
20230719,143400,1921211605,4020,4020,4025,4020,3280
|
|
20230719,143300,1908025985,4020,4015,4020,4015,3475
|
|
20230719,143200,1894061485,4015,4015,4015,4015,955
|
|
20230719,143100,1890227160,4020,4015,4020,4015,156
|
|
20230719,143000,1889600790,4015,4020,4020,4015,297
|
|
20230719,142900,1888406900,4020,4025,4025,4020,117
|
|
20230719,142800,1887936140,4020,4020,4020,4020,1
|
|
20230719,142700,1887932120,4025,4025,4025,4025,5
|
|
20230719,142600,1887911995,4015,4025,4025,4015,823
|
|
20230719,142500,1884607180,4025,4015,4025,4015,163
|
|
20230719,142400,1883952725,4015,4020,4020,4015,1220
|
|
20230719,142300,1879053375,4025,4025,4025,4025,0
|
|
20230719,142200,1879053375,4025,4025,4025,4025,0
|
|
20230719,142100,1879053375,4025,4015,4025,4015,216
|
|
20230719,142000,1878185975,4015,4025,4025,4015,1411
|
|
20230719,141900,1872518385,4020,4025,4025,4020,101
|
|
20230719,141800,1872112360,4025,4020,4025,4020,1782
|
|
20230719,141700,1864948710,4025,4020,4025,4020,1586
|
|
20230719,141600,1858568840,4020,4020,4020,4020,836
|
|
20230719,141500,1855208120,4020,4025,4025,4020,1090
|
|
20230719,141400,1850826065,4020,4025,4025,4020,31
|
|
20230719,141300,1850701440,4020,4025,4025,4020,3069
|
|
20230719,141200,1838358715,4025,4030,4030,4025,2092
|
|
20230719,141100,1829937955,4030,4030,4030,4025,311
|
|
20230719,141000,1828684630,4030,4030,4030,4025,549
|
|
20230719,140900,1826474770,4030,4025,4030,4025,21
|
|
20230719,140800,1826390240,4030,4025,4030,4025,5748
|
|
20230719,140700,1803254535,4020,4020,4020,4020,0
|
|
20230719,140600,1803254535,4020,4020,4020,4020,144
|
|
20230719,140500,1802675655,4020,4030,4030,4020,39
|
|
20230719,140400,1802518680,4030,4030,4030,4030,0
|
|
20230719,140300,1802518680,4030,4025,4030,4025,350
|
|
20230719,140200,1801108225,4030,4030,4030,4030,121
|
|
20230719,140100,1800620595,4030,4030,4030,4030,15
|
|
20230719,140000,1800560145,4030,4030,4030,4030,40
|
|
20230719,135900,1800398945,4030,4030,4030,4020,131
|
|
20230719,135800,1799871025,4030,4030,4030,4020,661
|
|
20230719,135700,1797212725,4030,4025,4030,4025,2179
|
|
20230719,135600,1788442220,4025,4025,4025,4025,11
|
|
20230719,135500,1788397945,4020,4020,4025,4020,1204
|
|
20230719,135400,1783557860,4020,4015,4020,4010,3821
|
|
20230719,135300,1768215540,4010,4015,4015,4010,196
|
|
20230719,135200,1767428830,4015,4015,4015,4015,50
|
|
20230719,135100,1767228080,4015,4010,4015,4010,253
|
|
20230719,135000,1766213535,4015,4015,4015,4010,7
|
|
20230719,134900,1766185455,4015,4010,4015,4010,27
|
|
20230719,134800,1766077160,4015,4015,4015,4015,108
|
|
20230719,134700,1765643540,4015,4010,4015,4010,264
|
|
20230719,134600,1764584580,4015,4015,4015,4015,192
|
|
20230719,134500,1763813700,4015,4015,4015,4015,400
|
|
20230719,134400,1762207700,4015,4015,4015,4010,750
|
|
20230719,134300,1759198950,4015,4015,4015,4010,3292
|
|
20230719,134200,1745986310,4015,4015,4015,4015,368
|
|
20230719,134100,1744508790,4015,4015,4015,4010,71
|
|
20230719,134000,1744223775,4010,4015,4015,4010,1430
|
|
20230719,133900,1738486290,4015,4015,4015,4015,2
|
|
20230719,133800,1738478260,4015,4010,4015,4010,1044
|
|
20230719,133700,1734291795,4015,4015,4015,4015,550
|
|
20230719,133600,1732083545,4015,4010,4015,4010,534
|
|
20230719,133500,1729942190,4015,4015,4015,4010,237
|
|
20230719,133400,1728991660,4010,4015,4015,4010,252
|
|
20230719,133300,1727981130,4010,4015,4015,4010,401
|
|
20230719,133200,1726372115,4015,4015,4015,4010,153
|
|
20230719,133100,1725758035,4015,4015,4015,4010,4002
|
|
20230719,133000,1709710005,4010,4015,4015,4010,654
|
|
20230719,132900,1707087015,4015,4015,4015,4015,123
|
|
20230719,132800,1706593170,4015,4015,4015,4015,1243
|
|
20230719,132700,1701602525,4020,4020,4020,4015,419
|
|
20230719,132600,1699919895,4020,4020,4020,4020,30
|
|
20230719,132500,1699799295,4020,4020,4020,4015,74
|
|
20230719,132400,1699502140,4020,4020,4020,4020,7
|
|
20230719,132300,1699474000,4020,4015,4020,4010,26
|
|
20230719,132200,1699369655,4015,4015,4015,4015,215
|
|
20230719,132100,1698506430,4015,4020,4020,4015,3171
|
|
20230719,132000,1685771355,4020,4020,4020,4020,50
|
|
20230719,131900,1685570355,4025,4025,4025,4015,502
|
|
20230719,131800,1683554805,4015,4025,4025,4015,976
|
|
20230719,131700,1679636125,4015,4015,4015,4015,825
|
|
20230719,131600,1676323750,4015,4015,4015,4015,902
|
|
20230719,131500,1672702220,4015,4015,4015,4015,442
|
|
20230719,131400,1670927590,4010,4025,4025,4010,5024
|
|
20230719,131300,1650760250,4015,4025,4025,4015,2018
|
|
20230719,131200,1642657855,4025,4020,4025,4020,182
|
|
20230719,131100,1641925810,4025,4020,4025,4020,598
|
|
20230719,131000,1639521840,4025,4020,4025,4020,1525
|
|
20230719,130900,1633391335,4020,4015,4020,4015,642
|
|
20230719,130800,1630813700,4020,4010,4020,4010,344
|
|
20230719,130700,1629433820,4010,4020,4020,4010,20601
|
|
20230719,130600,1546797820,4020,4015,4020,4015,2001
|
|
20230719,130500,1538763800,4020,4020,4020,4015,1108
|
|
20230719,130400,1534310140,4020,4020,4020,4020,1908
|
|
20230719,130300,1526639980,4020,4025,4025,4020,496
|
|
20230719,130200,1524646005,4025,4020,4025,4020,318
|
|
20230719,130100,1523367555,4025,4025,4025,4025,0
|
|
20230719,130000,1523367555,4025,4020,4025,4020,372
|
|
20230719,125900,1521872100,4020,4025,4025,4015,1124
|
|
20230719,125800,1517358330,4025,4025,4025,4025,2
|
|
20230719,125700,1517350280,4025,4025,4030,4015,5379
|
|
20230719,125600,1495730660,4030,4030,4030,4030,14
|
|
20230719,125500,1495674240,4035,4035,4035,4025,102
|
|
20230719,125400,1495263665,4030,4030,4030,4030,1025
|
|
20230719,125300,1491132915,4035,4025,4035,4025,12
|
|
20230719,125200,1491084555,4035,4025,4035,4025,2
|
|
20230719,125100,1491076495,4030,4030,4030,4030,0
|
|
20230719,125000,1491076495,4030,4035,4035,4030,62
|
|
20230719,124900,1490826625,4035,4035,4035,4035,34
|
|
20230719,124800,1490689435,4035,4035,4035,4020,5505
|
|
20230719,124700,1468554320,4025,4030,4030,4025,450
|
|
20230719,124600,1466743065,4025,4025,4035,4025,1002
|
|
20230719,124500,1462710005,4025,4025,4025,4025,0
|
|
20230719,124400,1462710005,4025,4030,4030,4025,534
|
|
20230719,124300,1460559170,4035,4030,4035,4030,1647
|
|
20230719,124200,1453921750,4035,4035,4035,4030,746
|
|
20230719,124100,1450915210,4035,4030,4035,4030,279
|
|
20230719,124000,1449789945,4035,4035,4035,4035,571
|
|
20230719,123900,1447485960,4040,4040,4040,4040,77
|
|
20230719,123800,1447174880,4040,4040,4040,4035,1125
|
|
20230719,123700,1442635480,4035,4035,4035,4035,4546
|
|
20230719,123600,1424292370,4035,4035,4035,4035,2207
|
|
20230719,123500,1415387125,4030,4035,4035,4030,1678
|
|
20230719,123400,1408624765,4035,4030,4035,4030,102
|
|
20230719,123300,1408213700,4035,4035,4035,4035,28
|
|
20230719,123200,1408100720,4035,4035,4035,4035,1
|
|
20230719,123100,1408096685,4030,4035,4035,4030,406
|
|
20230719,123000,1406458480,4040,4040,4040,4040,20
|
|
20230719,122900,1406377680,4040,4040,4040,4040,1
|
|
20230719,122800,1406373640,4040,4040,4040,4040,500
|
|
20230719,122700,1404353640,4040,4040,4040,4040,12
|
|
20230719,122600,1404305160,4040,4040,4040,4040,44
|
|
20230719,122500,1404127400,4040,4040,4040,4040,4
|
|
20230719,122400,1404111240,4040,4040,4040,4040,0
|
|
20230719,122300,1404111240,4040,4035,4040,4035,229
|
|
20230719,122200,1403186085,4040,4035,4040,4035,202
|
|
20230719,122100,1402370010,4040,4040,4040,4040,1
|
|
20230719,122000,1402365970,4035,4035,4035,4035,1021
|
|
20230719,121900,1398246235,4030,4030,4030,4030,808
|
|
20230719,121800,1394989995,4030,4030,4030,4030,1
|
|
20230719,121700,1394985965,4030,4030,4030,4025,226
|
|
20230719,121600,1394076280,4025,4035,4035,4025,31
|
|
20230719,121500,1393951495,4025,4025,4025,4025,0
|
|
20230719,121400,1393951495,4025,4030,4030,4020,3784
|
|
20230719,121300,1378729445,4030,4035,4035,4030,2445
|
|
20230719,121200,1368872600,4035,4035,4035,4035,610
|
|
20230719,121100,1366411250,4035,4035,4035,4035,100
|
|
20230719,121000,1366007750,4035,4035,4035,4035,509
|
|
20230719,120900,1363953935,4035,4035,4035,4030,1881
|
|
20230719,120800,1356372495,4030,4035,4035,4030,17
|
|
20230719,120700,1356303910,4035,4035,4035,4035,1
|
|
20230719,120600,1356299875,4035,4035,4035,4030,2622
|
|
20230719,120500,1345720205,4040,4045,4045,4040,531
|
|
20230719,120400,1343574465,4045,4045,4045,4040,256
|
|
20230719,120300,1342540205,4040,4040,4040,4040,785
|
|
20230719,120200,1339368805,4045,4040,4045,4040,287
|
|
20230719,120100,1338209310,4040,4040,4040,4040,32
|
|
20230719,120000,1338080030,4040,4045,4045,4040,1133
|
|
20230719,115900,1333502555,4045,4040,4045,4040,1011
|
|
20230719,115800,1329418110,4040,4035,4040,4035,2738
|
|
20230719,115700,1318369775,4035,4040,4040,4035,501
|
|
20230719,115600,1316348235,4035,4035,4035,4035,432
|
|
20230719,115500,1314605115,4035,4035,4035,4030,190
|
|
20230719,115400,1313839360,4030,4035,4035,4030,191
|
|
20230719,115300,1313069295,4035,4035,4035,4035,232
|
|
20230719,115200,1312133175,4035,4035,4035,4030,280
|
|
20230719,115100,1311003625,4035,4035,4035,4035,5
|
|
20230719,115000,1310983450,4035,4035,4035,4035,222
|
|
20230719,114900,1310087680,4030,4030,4030,4030,200
|
|
20230719,114800,1309281680,4025,4020,4025,4020,636
|
|
20230719,114700,1306722155,4020,4020,4025,4020,1025
|
|
20230719,114600,1302601320,4025,4030,4035,4020,1627
|
|
20230719,114500,1296058830,4030,4025,4030,4025,34
|
|
20230719,114400,1295921960,4025,4025,4025,4025,101
|
|
20230719,114300,1295515435,4025,4025,4025,4025,101
|
|
20230719,114200,1295108910,4025,4025,4025,4025,100
|
|
20230719,114100,1294706410,4020,4025,4025,4020,1742
|
|
20230719,114000,1287703565,4020,4035,4035,4020,2992
|
|
20230719,113900,1275667805,4040,4040,4040,4040,0
|
|
20230719,113800,1275667805,4040,4040,4040,4025,733
|
|
20230719,113700,1272717435,4025,4035,4035,4025,1861
|
|
20230719,113600,1265226285,4035,4040,4040,4035,15
|
|
20230719,113500,1265165755,4040,4040,4040,4040,20
|
|
20230719,113400,1265084955,4040,4040,4040,4040,10
|
|
20230719,113300,1265044555,4040,4040,4040,4040,0
|
|
20230719,113200,1265044555,4040,4040,4040,4040,0
|
|
20230719,113100,1265044555,4040,4025,4040,4020,5761
|
|
20230719,113000,1241856995,4025,4040,4040,4025,3756
|
|
20230719,112900,1226726320,4030,4030,4030,4030,350
|
|
20230719,112800,1225315820,4030,4030,4030,4030,100
|
|
20230719,112700,1224912820,4030,4035,4035,4030,4121
|
|
20230719,112600,1208304630,4035,4035,4035,4035,850
|
|
20230719,112500,1204874880,4035,4035,4035,4035,850
|
|
20230719,112400,1201445130,4030,4035,4035,4030,2500
|
|
20230719,112300,1191364370,4035,4035,4035,4035,26
|
|
20230719,112200,1191259460,4035,4045,4045,4035,6
|
|
20230719,112100,1191235230,4045,4045,4045,4045,1
|
|
20230719,112000,1191231185,4030,4035,4035,4030,1348
|
|
20230719,111900,1185796910,4035,4035,4035,4035,2517
|
|
20230719,111800,1175640815,4035,4035,4035,4035,144
|
|
20230719,111700,1175059775,4035,4035,4035,4030,1466
|
|
20230719,111600,1169149975,4035,4035,4035,4035,525
|
|
20230719,111500,1167031600,4035,4040,4040,4035,1668
|
|
20230719,111400,1160293380,4040,4040,4040,4040,598
|
|
20230719,111300,1157877460,4040,4040,4040,4040,215
|
|
20230719,111200,1157008860,4040,4040,4040,4040,0
|
|
20230719,111100,1157008860,4040,4035,4040,4035,490
|
|
20230719,111000,1155031565,4040,4040,4040,4035,1666
|
|
20230719,110900,1148308475,4035,4040,4040,4035,1580
|
|
20230719,110800,1141925320,4040,4045,4050,4040,3843
|
|
20230719,110700,1126390210,4045,4050,4050,4045,673
|
|
20230719,110600,1123667715,4050,4055,4055,4050,7691
|
|
20230719,110500,1092495525,4060,4060,4060,4060,22
|
|
20230719,110400,1092406205,4060,4060,4060,4060,100
|
|
20230719,110300,1092000205,4060,4065,4065,4060,509
|
|
20230719,110200,1089933660,4060,4065,4065,4055,3721
|
|
20230719,110100,1074831375,4060,4060,4060,4060,0
|
|
20230719,110000,1074831375,4060,4060,4060,4060,9
|
|
20230719,105900,1074794835,4060,4070,4070,4060,123
|
|
20230719,105800,1074295245,4075,4075,4075,4075,0
|
|
20230719,105700,1074295245,4075,4075,4075,4075,502
|
|
20230719,105600,1072249595,4065,4065,4065,4065,208
|
|
20230719,105500,1071404075,4075,4065,4075,4065,308
|
|
20230719,105400,1070151975,4065,4075,4075,4065,247
|
|
20230719,105300,1069145460,4075,4075,4075,4075,2
|
|
20230719,105200,1069137310,4075,4075,4075,4075,20
|
|
20230719,105100,1069055810,4065,4065,4065,4065,600
|
|
20230719,105000,1066616810,4065,4065,4065,4065,1622
|
|
20230719,104900,1060023380,4070,4070,4070,4070,250
|
|
20230719,104800,1059005880,4065,4065,4065,4065,6
|
|
20230719,104700,1058981490,4075,4075,4075,4070,71
|
|
20230719,104600,1058692465,4080,4080,4080,4080,10
|
|
20230719,104500,1058651665,4080,4080,4080,4080,2002
|
|
20230719,104400,1050483505,4080,4065,4080,4065,995
|
|
20230719,104300,1046437370,4065,4065,4065,4065,4177
|
|
20230719,104200,1029457865,4065,4065,4065,4065,1
|
|
20230719,104100,1029453800,4070,4080,4080,4070,2582
|
|
20230719,104000,1018940930,4080,4080,4080,4075,352
|
|
20230719,103900,1017505270,4080,4080,4080,4080,1310
|
|
20230719,103800,1012160470,4080,4075,4080,4075,177
|
|
20230719,103700,1011439160,4075,4085,4085,4075,310
|
|
20230719,103600,1010174860,4085,4075,4085,4075,327
|
|
20230719,103500,1008841065,4075,4085,4085,4075,18
|
|
20230719,103400,1008767705,4085,4085,4085,4085,6
|
|
20230719,103300,1008743195,4085,4075,4085,4070,311
|
|
20230719,103200,1007476810,4080,4075,4080,4075,1091
|
|
20230719,103100,1003030935,4085,4080,4085,4080,577
|
|
20230719,103000,1000676720,4085,4070,4085,4070,905
|
|
20230719,102900,996988380,4065,4065,4070,4065,148
|
|
20230719,102800,996386755,4065,4070,4070,4065,288
|
|
20230719,102700,995215595,4070,4070,4075,4070,889
|
|
20230719,102600,991597360,4070,4070,4070,4070,37
|
|
20230719,102500,991446770,4070,4070,4070,4070,100
|
|
20230719,102400,991039770,4075,4075,4075,4075,206
|
|
20230719,102300,990200320,4075,4075,4075,4075,227
|
|
20230719,102200,989275295,4075,4075,4075,4075,1938
|
|
20230719,102100,981377945,4075,4085,4085,4075,1388
|
|
20230719,102000,975714905,4085,4080,4085,4080,1091
|
|
20230719,101900,971263615,4085,4090,4090,4085,611
|
|
20230719,101800,968767580,4085,4085,4090,4085,397
|
|
20230719,101700,967144175,4090,4090,4090,4085,648
|
|
20230719,101600,964496190,4080,4080,4080,4080,0
|
|
20230719,101500,964496190,4080,4080,4080,4080,23
|
|
20230719,101400,964402350,4090,4090,4090,4090,401
|
|
20230719,101300,962762260,4090,4090,4090,4080,4041
|
|
20230719,101200,946267715,4090,4090,4090,4090,348
|
|
20230719,101100,944844395,4090,4090,4090,4090,2388
|
|
20230719,101000,935077475,4085,4090,4090,4085,929
|
|
20230719,100900,931278125,4090,4080,4090,4080,6380
|
|
20230719,100800,905201005,4080,4080,4080,4080,736
|
|
20230719,100700,902198125,4085,4090,4090,4080,211
|
|
20230719,100600,901336290,4085,4090,4090,4085,4102
|
|
20230719,100500,884567260,4090,4080,4090,4075,2170
|
|
20230719,100400,875700015,4075,4075,4085,4075,4572
|
|
20230719,100300,857056910,4075,4070,4075,4070,3828
|
|
20230719,100200,841457860,4075,4055,4075,4050,5601
|
|
20230719,100100,818695865,4050,4055,4055,4050,1196
|
|
20230719,100000,813850810,4055,4055,4055,4055,843
|
|
20230719,095900,810432445,4055,4060,4060,4055,419
|
|
20230719,095800,808732885,4060,4060,4060,4060,211
|
|
20230719,095700,807876225,4060,4060,4065,4060,998
|
|
20230719,095600,803824275,4060,4060,4065,4060,1503
|
|
20230719,095500,797722090,4065,4060,4065,4060,89
|
|
20230719,095400,797360725,4060,4060,4060,4060,52
|
|
20230719,095300,797149605,4065,4065,4065,4060,1455
|
|
20230719,095200,791241575,4060,4060,4060,4060,249
|
|
20230719,095100,790230635,4065,4065,4065,4055,356
|
|
20230719,095000,788786895,4050,4055,4070,4050,1362
|
|
20230719,094900,783267620,4055,4060,4060,4055,2509
|
|
20230719,094800,773089405,4070,4070,4070,4065,3183
|
|
20230719,094700,760150430,4070,4065,4070,4065,1078
|
|
20230719,094600,755768250,4065,4075,4075,4065,893
|
|
20230719,094500,752133940,4070,4070,4070,4065,503
|
|
20230719,094400,750087230,4070,4075,4075,4065,178
|
|
20230719,094300,749363645,4070,4080,4080,4070,103
|
|
20230719,094200,748944415,4065,4075,4075,4065,1627
|
|
20230719,094100,742320420,4075,4070,4075,4070,1193
|
|
20230719,094000,737458985,4075,4090,4090,4075,6703
|
|
20230719,093900,710109005,4090,4080,4095,4075,7455
|
|
20230719,093800,679606165,4080,4080,4085,4080,1329
|
|
20230719,093700,674177765,4085,4080,4085,4080,1561
|
|
20230719,093600,667804850,4080,4070,4080,4070,7939
|
|
20230719,093500,635471360,4070,4065,4070,4065,1538
|
|
20230719,093400,629218110,4065,4070,4070,4060,1597
|
|
20230719,093300,622722060,4070,4085,4085,4065,4581
|
|
20230719,093200,604060765,4080,4075,4085,4075,3226
|
|
20230719,093100,590904915,4075,4050,4080,4050,2844
|
|
20230719,093000,579313270,4065,4045,4065,4035,23187
|
|
20230719,092900,485523955,4045,4040,4050,4040,1279
|
|
20230719,092800,480351730,4040,4040,4040,4030,1927
|
|
20230719,092700,472577470,4040,4035,4040,4035,1615
|
|
20230719,092600,466059445,4050,4045,4050,4035,3617
|
|
20230719,092500,451451445,4045,4045,4045,4040,925
|
|
20230719,092400,447709920,4035,4030,4045,4030,2354
|
|
20230719,092300,438218225,4030,4050,4050,4030,2898
|
|
20230719,092200,426525090,4045,4045,4050,4040,2481
|
|
20230719,092100,416488945,4050,4045,4050,4045,2767
|
|
20230719,092000,405286410,4045,4030,4045,4025,3621
|
|
20230719,091900,390693885,4030,4045,4050,4030,267
|
|
20230719,091800,389613935,4050,4040,4050,4040,324
|
|
20230719,091700,388302545,4040,4030,4040,4030,2923
|
|
20230719,091600,376522795,4040,4015,4040,4015,7328
|
|
20230719,091500,347052240,4015,4015,4015,4005,1459
|
|
20230719,091400,341201805,4005,4015,4020,4005,11253
|
|
20230719,091300,296066485,4015,4020,4020,4015,3404
|
|
20230719,091200,282399230,4020,4035,4035,4015,4661
|
|
20230719,091100,263657620,4035,4040,4045,4030,3518
|
|
20230719,091000,249463295,4045,4045,4055,4040,3970
|
|
20230719,090900,233418490,4055,4040,4055,4040,1732
|
|
20230719,090800,226416180,4040,4050,4050,4040,10012
|
|
20230719,090700,185889795,4055,4065,4065,4055,4849
|
|
20230719,090600,166213145,4065,4060,4065,4055,1713
|
|
20230719,090500,159258805,4055,4065,4065,4050,4758
|
|
20230719,090400,139962740,4065,4090,4090,4060,4610
|
|
20230719,090300,121188555,4090,4075,4095,4070,3333
|
|
20230719,090200,107566335,4070,4070,4075,4070,955
|
|
20230719,090100,103679265,4070,4075,4075,4065,1892
|
|
20230719,090000,95979180,4075,4070,4075,4055,23608
|