593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185000,1951271000,3985,3985,3985,3985,19285
|
|
20230720,184900,1951271000,3985,3985,3985,3985,0
|
|
20230720,184800,1951271000,3985,3985,3985,3985,0
|
|
20230720,184700,1951271000,3985,3985,3985,3985,0
|
|
20230720,184600,1951271000,3985,3985,3985,3985,0
|
|
20230720,184500,1951271000,3985,3985,3985,3985,0
|
|
20230720,184400,1951271000,3985,3985,3985,3985,0
|
|
20230720,184300,1951271000,3985,3985,3985,3985,0
|
|
20230720,184200,1951271000,3985,3985,3985,3985,0
|
|
20230720,184100,1951271000,3985,3985,3985,3985,0
|
|
20230720,184000,1951271000,3985,3985,3985,3985,0
|
|
20230720,183900,1951271000,3985,3985,3985,3985,0
|
|
20230720,183800,1951271000,3985,3985,3985,3985,0
|
|
20230720,183700,1951271000,3985,3985,3985,3985,0
|
|
20230720,183600,1951271000,3985,3985,3985,3985,0
|
|
20230720,183500,1951271000,3985,3985,3985,3985,0
|
|
20230720,183400,1951271000,3985,3985,3985,3985,0
|
|
20230720,183300,1951271000,3985,3985,3985,3985,0
|
|
20230720,183200,1951271000,3985,3985,3985,3985,0
|
|
20230720,183100,1951271000,3985,3985,3985,3985,0
|
|
20230720,183000,1951271000,3985,3985,3985,3985,0
|
|
20230720,182900,1951271000,3985,3985,3985,3985,0
|
|
20230720,182800,1951271000,3985,3985,3985,3985,0
|
|
20230720,182700,1951271000,3985,3985,3985,3985,0
|
|
20230720,182600,1951271000,3985,3985,3985,3985,0
|
|
20230720,182500,1951271000,3985,3985,3985,3985,0
|
|
20230720,182400,1951271000,3985,3985,3985,3985,0
|
|
20230720,182300,1951271000,3985,3985,3985,3985,0
|
|
20230720,182200,1951271000,3985,3985,3985,3985,0
|
|
20230720,182100,1951271000,3985,3985,3985,3985,0
|
|
20230720,182000,1951271000,3985,3985,3985,3985,19285
|
|
20230720,181900,1951271000,3985,3985,3985,3985,0
|
|
20230720,181800,1951271000,3985,3985,3985,3985,0
|
|
20230720,181700,1951271000,3985,3985,3985,3985,0
|
|
20230720,181600,1951271000,3985,3985,3985,3985,0
|
|
20230720,181500,1951271000,3985,3985,3985,3985,0
|
|
20230720,181400,1951271000,3985,3985,3985,3985,0
|
|
20230720,181300,1951271000,3985,3985,3985,3985,0
|
|
20230720,181200,1951271000,3985,3985,3985,3985,0
|
|
20230720,181100,1951271000,3985,3985,3985,3985,0
|
|
20230720,181000,1951271000,3985,3985,3985,3985,0
|
|
20230720,180900,1951271000,3985,3985,3985,3985,0
|
|
20230720,180800,1951271000,3985,3985,3985,3985,0
|
|
20230720,180700,1951271000,3985,3985,3985,3985,0
|
|
20230720,180600,1951271000,3985,3985,3985,3985,0
|
|
20230720,180500,1951271000,3985,3985,3985,3985,0
|
|
20230720,180400,1951271000,3985,3985,3985,3985,0
|
|
20230720,180300,1951271000,3985,3985,3985,3985,0
|
|
20230720,180200,1951271000,3985,3985,3985,3985,0
|
|
20230720,180100,1951271000,3985,3985,3985,3985,0
|
|
20230720,180000,1951271000,3985,3985,3985,3985,0
|
|
20230720,175900,1951271000,3985,3985,3985,3985,0
|
|
20230720,175800,1951271000,3985,3985,3985,3985,0
|
|
20230720,175700,1951271000,3985,3985,3985,3985,0
|
|
20230720,175600,1951271000,3985,3985,3985,3985,0
|
|
20230720,175500,1951271000,3985,3985,3985,3985,0
|
|
20230720,175400,1951271000,3985,3985,3985,3985,0
|
|
20230720,175300,1951271000,3985,3985,3985,3985,0
|
|
20230720,175200,1951271000,3985,3985,3985,3985,0
|
|
20230720,175100,1951271000,3985,3985,3985,3985,0
|
|
20230720,175000,1951271000,3985,3985,3985,3985,19285
|
|
20230720,174900,1951271000,3985,3985,3985,3985,0
|
|
20230720,174800,1951271000,3985,3985,3985,3985,0
|
|
20230720,174700,1951271000,3985,3985,3985,3985,0
|
|
20230720,174600,1951271000,3985,3985,3985,3985,0
|
|
20230720,174500,1951271000,3985,3985,3985,3985,0
|
|
20230720,174400,1951271000,3985,3985,3985,3985,0
|
|
20230720,174300,1951271000,3985,3985,3985,3985,0
|
|
20230720,174200,1951271000,3985,3985,3985,3985,0
|
|
20230720,174100,1951271000,3985,3985,3985,3985,0
|
|
20230720,174000,1951271000,3985,3985,3985,3985,0
|
|
20230720,173900,1951271000,3985,3985,3985,3985,0
|
|
20230720,173800,1951271000,3985,3985,3985,3985,0
|
|
20230720,173700,1951271000,3985,3985,3985,3985,0
|
|
20230720,173600,1951271000,3985,3985,3985,3985,0
|
|
20230720,173500,1951271000,3985,3985,3985,3985,0
|
|
20230720,173400,1951271000,3985,3985,3985,3985,0
|
|
20230720,173300,1951271000,3985,3985,3985,3985,0
|
|
20230720,173200,1951271000,3985,3985,3985,3985,0
|
|
20230720,173100,1951271000,3985,3985,3985,3985,0
|
|
20230720,173000,1951271000,3985,3985,3985,3985,0
|
|
20230720,172900,1951271000,3985,3985,3985,3985,0
|
|
20230720,172800,1951271000,3985,3985,3985,3985,0
|
|
20230720,172700,1951271000,3985,3985,3985,3985,0
|
|
20230720,172600,1951271000,3985,3985,3985,3985,0
|
|
20230720,172500,1951271000,3985,3985,3985,3985,0
|
|
20230720,172400,1951271000,3985,3985,3985,3985,0
|
|
20230720,172300,1951271000,3985,3985,3985,3985,0
|
|
20230720,172200,1951271000,3985,3985,3985,3985,0
|
|
20230720,172100,1951271000,3985,3985,3985,3985,0
|
|
20230720,172000,1951271000,3985,3985,3985,3985,19285
|
|
20230720,171900,1951271000,3985,3985,3985,3985,0
|
|
20230720,171800,1951271000,3985,3985,3985,3985,0
|
|
20230720,171700,1951271000,3985,3985,3985,3985,0
|
|
20230720,171600,1951271000,3985,3985,3985,3985,0
|
|
20230720,171500,1951271000,3985,3985,3985,3985,0
|
|
20230720,171400,1951271000,3985,3985,3985,3985,0
|
|
20230720,171300,1951271000,3985,3985,3985,3985,0
|
|
20230720,171200,1951271000,3985,3985,3985,3985,0
|
|
20230720,171100,1951271000,3985,3985,3985,3985,0
|
|
20230720,171000,1951271000,3985,3985,3985,3985,0
|
|
20230720,170900,1951271000,3985,3985,3985,3985,0
|
|
20230720,170800,1951271000,3985,3985,3985,3985,0
|
|
20230720,170700,1951271000,3985,3985,3985,3985,0
|
|
20230720,170600,1951271000,3985,3985,3985,3985,0
|
|
20230720,170500,1951271000,3985,3985,3985,3985,0
|
|
20230720,170400,1951271000,3985,3985,3985,3985,0
|
|
20230720,170300,1951271000,3985,3985,3985,3985,0
|
|
20230720,170200,1951271000,3985,3985,3985,3985,0
|
|
20230720,170100,1951271000,3985,3985,3985,3985,0
|
|
20230720,170000,1951271000,3985,3985,3985,3985,0
|
|
20230720,165900,1951271000,3985,3985,3985,3985,0
|
|
20230720,165800,1951271000,3985,3985,3985,3985,0
|
|
20230720,165700,1951271000,3985,3985,3985,3985,0
|
|
20230720,165600,1951271000,3985,3985,3985,3985,0
|
|
20230720,165500,1951271000,3985,3985,3985,3985,0
|
|
20230720,165400,1951271000,3985,3985,3985,3985,0
|
|
20230720,165300,1951271000,3985,3985,3985,3985,0
|
|
20230720,165200,1951271000,3985,3985,3985,3985,0
|
|
20230720,165100,1951271000,3985,3985,3985,3985,0
|
|
20230720,165000,1951271000,3985,3985,3985,3985,19285
|
|
20230720,164900,1951271000,3985,3985,3985,3985,0
|
|
20230720,164800,1951271000,3985,3985,3985,3985,0
|
|
20230720,164700,1951271000,3985,3985,3985,3985,0
|
|
20230720,164600,1951271000,3985,3985,3985,3985,0
|
|
20230720,164500,1951271000,3985,3985,3985,3985,0
|
|
20230720,164400,1951271000,3985,3985,3985,3985,0
|
|
20230720,164300,1951271000,3985,3985,3985,3985,0
|
|
20230720,164200,1951271000,3985,3985,3985,3985,0
|
|
20230720,164100,1951271000,3985,3985,3985,3985,0
|
|
20230720,164000,1951271000,3985,3985,3985,3985,0
|
|
20230720,163900,1951271000,3985,3985,3985,3985,0
|
|
20230720,163800,1951271000,3985,3985,3985,3985,0
|
|
20230720,163700,1951271000,3985,3985,3985,3985,0
|
|
20230720,163600,1951271000,3985,3985,3985,3985,0
|
|
20230720,163500,1951271000,3985,3985,3985,3985,0
|
|
20230720,163400,1951271000,3985,3985,3985,3985,0
|
|
20230720,163300,1951271000,3985,3985,3985,3985,0
|
|
20230720,163200,1951271000,3985,3985,3985,3985,0
|
|
20230720,163100,1951271000,3985,3985,3985,3985,0
|
|
20230720,163000,1951271000,3985,3985,3985,3985,0
|
|
20230720,162900,1951271000,3985,3985,3985,3985,0
|
|
20230720,162800,1951271000,3985,3985,3985,3985,0
|
|
20230720,162700,1951271000,3985,3985,3985,3985,0
|
|
20230720,162600,1951271000,3985,3985,3985,3985,0
|
|
20230720,162500,1951271000,3985,3985,3985,3985,0
|
|
20230720,162400,1951271000,3985,3985,3985,3985,0
|
|
20230720,162300,1951271000,3985,3985,3985,3985,0
|
|
20230720,162200,1951271000,3985,3985,3985,3985,0
|
|
20230720,162100,1951271000,3985,3985,3985,3985,0
|
|
20230720,162000,1951271000,3985,3985,3985,3985,19285
|
|
20230720,161900,1951271000,3985,3985,3985,3985,0
|
|
20230720,161800,1951271000,3985,3985,3985,3985,0
|
|
20230720,161700,1951271000,3985,3985,3985,3985,0
|
|
20230720,161600,1951271000,3985,3985,3985,3985,0
|
|
20230720,161500,1951271000,3985,3985,3985,3985,0
|
|
20230720,161400,1951271000,3985,3985,3985,3985,0
|
|
20230720,161300,1951271000,3985,3985,3985,3985,0
|
|
20230720,161200,1951271000,3985,3985,3985,3985,0
|
|
20230720,161100,1951271000,3985,3985,3985,3985,0
|
|
20230720,161000,1951271000,3985,3985,3985,3985,0
|
|
20230720,160900,1951271000,3985,3985,3985,3985,0
|
|
20230720,160800,1951271000,3985,3985,3985,3985,0
|
|
20230720,160700,1951271000,3985,3985,3985,3985,0
|
|
20230720,160600,1951271000,3985,3985,3985,3985,0
|
|
20230720,160500,1951271000,3985,3985,3985,3985,0
|
|
20230720,160400,1951271000,3985,3985,3985,3985,0
|
|
20230720,160300,1951271000,3985,3985,3985,3985,0
|
|
20230720,160200,1951271000,3985,3985,3985,3985,0
|
|
20230720,160100,1951271000,3985,3985,3985,3985,0
|
|
20230720,160000,1951271000,3985,3985,3985,3985,0
|
|
20230720,155900,1951271000,3985,3985,3985,3985,0
|
|
20230720,155800,1951271000,3985,3985,3985,3985,0
|
|
20230720,155700,1951271000,3985,3985,3985,3985,0
|
|
20230720,155600,1951271000,3985,3985,3985,3985,0
|
|
20230720,155500,1951271000,3985,3985,3985,3985,0
|
|
20230720,155400,1951271000,3985,3985,3985,3985,0
|
|
20230720,155300,1951271000,3985,3985,3985,3985,0
|
|
20230720,155200,1951271000,3985,3985,3985,3985,0
|
|
20230720,155100,1951271000,3985,3985,3985,3985,0
|
|
20230720,155000,1951271000,3985,3985,3985,3985,19285
|
|
20230720,154900,1951271000,3985,3985,3985,3985,0
|
|
20230720,154800,1951271000,3985,3985,3985,3985,0
|
|
20230720,154700,1951271000,3985,3985,3985,3985,0
|
|
20230720,154600,1951271000,3985,3985,3985,3985,0
|
|
20230720,154500,1951271000,3985,3985,3985,3985,0
|
|
20230720,154400,1951271000,3985,3985,3985,3985,0
|
|
20230720,154300,1951271000,3985,3985,3985,3985,0
|
|
20230720,154200,1951271000,3985,3985,3985,3985,0
|
|
20230720,154100,1951271000,3985,3985,3985,3985,0
|
|
20230720,154000,1951271000,3985,3985,3985,3985,0
|
|
20230720,153900,1951271000,3985,3985,3985,3985,0
|
|
20230720,153800,1951271000,3985,3985,3985,3985,0
|
|
20230720,153700,1951271000,3985,3985,3985,3985,0
|
|
20230720,153600,1951271000,3985,3985,3985,3985,0
|
|
20230720,153500,1951271000,3985,3985,3985,3985,0
|
|
20230720,153400,1951271000,3985,3985,3985,3985,0
|
|
20230720,153300,1951271000,3985,3985,3985,3985,0
|
|
20230720,153200,1951271000,3985,3985,3985,3985,0
|
|
20230720,153100,1951271000,3985,3985,3985,3985,0
|
|
20230720,153000,1951271000,3985,3985,3985,3985,19285
|
|
20230720,152900,1874420275,4000,4000,4000,4000,0
|
|
20230720,152800,1874420275,4000,4000,4000,4000,0
|
|
20230720,152700,1874420275,4000,4000,4000,4000,0
|
|
20230720,152600,1874420275,4000,4000,4000,4000,0
|
|
20230720,152500,1874420275,4000,4000,4000,4000,0
|
|
20230720,152400,1874420275,4000,4000,4000,4000,0
|
|
20230720,152300,1874420275,4000,4000,4000,4000,0
|
|
20230720,152200,1874420275,4000,4000,4000,4000,0
|
|
20230720,152100,1874420275,4000,4000,4000,4000,0
|
|
20230720,152000,1874420275,4000,4000,4000,4000,0
|
|
20230720,151900,1874420275,4000,4000,4005,4000,823
|
|
20230720,151800,1871128260,4000,4000,4000,3990,1119
|
|
20230720,151700,1866657880,3990,3995,4005,3990,6209
|
|
20230720,151600,1841835925,3995,3995,3995,3990,5453
|
|
20230720,151500,1820073195,3990,3995,3995,3990,879
|
|
20230720,151400,1816561650,3995,3995,3995,3995,925
|
|
20230720,151300,1812866275,3995,3995,3995,3995,38
|
|
20230720,151200,1812714465,4000,3995,4000,3995,2003
|
|
20230720,151100,1804712465,4000,4000,4000,4000,828
|
|
20230720,151000,1801400465,4000,4000,4000,4000,4
|
|
20230720,150900,1801384465,3995,3995,3995,3995,97
|
|
20230720,150800,1800996950,4000,3995,4000,3990,1228
|
|
20230720,150700,1796092985,3995,3990,3995,3990,4462
|
|
20230720,150600,1778273795,3995,3990,3995,3990,610
|
|
20230720,150500,1775839845,3990,3990,3990,3985,2685
|
|
20230720,150400,1765127060,3990,3990,3990,3985,2124
|
|
20230720,150300,1756662800,3990,3990,3990,3990,440
|
|
20230720,150200,1754907200,3990,3990,3990,3990,689
|
|
20230720,150100,1752158090,3990,3990,3990,3990,10
|
|
20230720,150000,1752118190,3990,3990,3990,3990,795
|
|
20230720,145900,1748946140,3985,3990,3990,3985,1324
|
|
20230720,145800,1743669960,3990,3990,3990,3990,50
|
|
20230720,145700,1743470460,3990,3990,3990,3990,210
|
|
20230720,145600,1742632560,3990,3990,3990,3990,1538
|
|
20230720,145500,1736495940,3990,3990,3990,3990,150
|
|
20230720,145400,1735897440,3985,3990,3990,3985,915
|
|
20230720,145300,1732247665,3985,3985,3985,3985,205
|
|
20230720,145200,1731430740,3985,3985,3985,3985,239
|
|
20230720,145100,1730478325,3985,3985,3985,3985,1801
|
|
20230720,145000,1723301340,3985,3990,3990,3985,852
|
|
20230720,144900,1719905110,3985,3985,3985,3985,1200
|
|
20230720,144800,1715123110,3985,3990,3990,3985,150
|
|
20230720,144700,1714524860,3990,3990,3990,3990,103
|
|
20230720,144600,1714113890,3990,3990,3990,3990,0
|
|
20230720,144500,1714113890,3990,3990,3990,3985,195
|
|
20230720,144400,1713335860,3985,3985,3985,3985,3
|
|
20230720,144300,1713323905,3985,3990,3990,3985,2338
|
|
20230720,144200,1704006825,3990,3990,3990,3990,2650
|
|
20230720,144100,1693433325,3990,3990,3990,3990,1141
|
|
20230720,144000,1688880735,3995,3995,3995,3995,111
|
|
20230720,143900,1688437290,3990,3990,3995,3990,1110
|
|
20230720,143800,1684008255,3995,3995,3995,3995,659
|
|
20230720,143700,1681375550,3995,3990,3995,3990,697
|
|
20230720,143600,1678594460,3990,3990,3990,3990,1380
|
|
20230720,143500,1673088260,3990,3990,3990,3990,2275
|
|
20230720,143400,1664011010,3990,3995,3995,3990,739
|
|
20230720,143300,1661062150,3995,3990,3995,3990,987
|
|
20230720,143200,1657123620,3990,3990,3990,3990,600
|
|
20230720,143100,1654729620,3990,3990,3990,3990,500
|
|
20230720,143000,1652734620,3995,3995,3995,3995,45
|
|
20230720,142900,1652554845,3995,3990,3995,3990,987
|
|
20230720,142800,1648616630,3990,3995,3995,3990,35
|
|
20230720,142700,1648476975,3995,3995,3995,3995,253
|
|
20230720,142600,1647466240,3995,3995,3995,3995,10
|
|
20230720,142500,1647426290,3990,3990,3990,3990,0
|
|
20230720,142400,1647426290,3990,3990,3990,3990,184
|
|
20230720,142300,1646692130,3990,3990,3990,3990,315
|
|
20230720,142200,1645435280,3990,3990,3990,3990,10
|
|
20230720,142100,1645395380,3990,3990,3990,3990,2000
|
|
20230720,142000,1637415380,3990,3990,3990,3990,146
|
|
20230720,141900,1636832840,3990,3995,3995,3990,401
|
|
20230720,141800,1635232845,3985,3990,3995,3985,274
|
|
20230720,141700,1634139660,3995,3995,3995,3985,304
|
|
20230720,141600,1632927190,3985,3995,3995,3985,503
|
|
20230720,141500,1630919725,3985,3985,3985,3985,1
|
|
20230720,141400,1630915740,3995,3985,3995,3985,1193
|
|
20230720,141300,1626161505,3985,3990,3990,3985,137
|
|
20230720,141200,1625615490,3990,3990,3990,3990,20
|
|
20230720,141100,1625535690,3990,3990,3990,3990,146
|
|
20230720,141000,1624953150,3990,3990,3990,3990,1957
|
|
20230720,140900,1617144720,3990,3990,3990,3985,3931
|
|
20230720,140800,1601461030,3990,3985,3990,3985,290
|
|
20230720,140700,1600305005,3990,3990,3990,3990,4
|
|
20230720,140600,1600289045,3990,3985,3990,3985,94
|
|
20230720,140500,1599914205,3985,3985,3985,3985,100
|
|
20230720,140400,1599515705,3985,3985,3985,3985,1
|
|
20230720,140300,1599511720,3985,3990,3990,3985,1080
|
|
20230720,140200,1595207670,3990,3990,3990,3990,30
|
|
20230720,140100,1595087970,3990,3990,3990,3990,10
|
|
20230720,140000,1595048070,3990,3990,3990,3990,3
|
|
20230720,135900,1595036100,3990,3990,3990,3985,200
|
|
20230720,135800,1594238775,3985,3995,3995,3985,77
|
|
20230720,135700,1593931830,3985,3990,3990,3985,103
|
|
20230720,135600,1593521225,3990,3990,3990,3990,262
|
|
20230720,135500,1592475845,3995,3995,3995,3995,402
|
|
20230720,135400,1590869855,3995,3995,3995,3995,4
|
|
20230720,135300,1590853875,3990,3985,3990,3985,1473
|
|
20230720,135200,1584978950,3985,3990,3990,3985,307
|
|
20230720,135100,1583755550,3980,3985,3985,3980,550
|
|
20230720,135000,1581564950,3980,3990,3990,3980,1408
|
|
20230720,134900,1575961060,3990,3985,3990,3985,132
|
|
20230720,134800,1575434940,3980,3985,3985,3980,796
|
|
20230720,134700,1572264430,3985,3985,3990,3985,992
|
|
20230720,134600,1568309810,3985,3990,3990,3985,1003
|
|
20230720,134500,1564310840,3985,3985,3985,3985,91
|
|
20230720,134400,1563948205,3980,3990,3990,3980,1482
|
|
20230720,134300,1558044230,3990,3985,3990,3985,2689
|
|
20230720,134200,1547328550,3985,3980,3985,3980,972
|
|
20230720,134100,1543457255,3980,3980,3985,3980,3140
|
|
20230720,134000,1530959955,3985,3985,3985,3985,31
|
|
20230720,133900,1530836420,3985,3985,3985,3980,351
|
|
20230720,133800,1529437885,3985,3985,3985,3980,1092
|
|
20230720,133700,1525087055,3990,3980,3990,3980,2474
|
|
20230720,133600,1515240215,3980,3985,3985,3980,1624
|
|
20230720,133500,1508771130,3985,3985,3985,3985,553
|
|
20230720,133400,1506567425,3985,3985,3985,3985,1410
|
|
20230720,133300,1500948575,3985,3985,3985,3985,840
|
|
20230720,133200,1497601175,3985,3990,3990,3985,3906
|
|
20230720,133100,1482035305,3995,3995,3995,3990,13362
|
|
20230720,133000,1428720685,3995,3995,3995,3995,99
|
|
20230720,132900,1428325180,3995,3995,3995,3995,5
|
|
20230720,132800,1428305205,3995,3995,3995,3990,340
|
|
20230720,132700,1426947225,3995,3995,3995,3995,52
|
|
20230720,132600,1426739485,3995,3995,3995,3990,7226
|
|
20230720,132500,1397876615,3995,3995,3995,3995,290
|
|
20230720,132400,1396718065,4000,4000,4000,4000,0
|
|
20230720,132300,1396718065,4000,4000,4000,3995,2183
|
|
20230720,132200,1387996840,4000,4000,4005,4000,23687
|
|
20230720,132100,1293247910,4005,4005,4005,4005,25
|
|
20230720,132000,1293147785,4005,4005,4005,4005,5324
|
|
20230720,131900,1271825165,4005,4005,4005,4005,486
|
|
20230720,131800,1269878735,4005,4010,4010,4005,1373
|
|
20230720,131700,1264374855,4010,4010,4010,4010,0
|
|
20230720,131600,1264374855,4010,4010,4010,4010,55
|
|
20230720,131500,1264154305,4010,4010,4010,4010,10
|
|
20230720,131400,1264114205,4010,4010,4010,4010,200
|
|
20230720,131300,1263312205,4010,4010,4010,4010,400
|
|
20230720,131200,1261708205,4005,4010,4010,4005,156
|
|
20230720,131100,1261082650,4010,4010,4010,4010,160
|
|
20230720,131000,1260441050,4010,4010,4010,4010,0
|
|
20230720,130900,1260441050,4010,4010,4010,4010,29
|
|
20230720,130800,1260324760,4010,4010,4010,4010,7
|
|
20230720,130700,1260296690,4005,4005,4005,4005,80
|
|
20230720,130600,1259976290,4010,4005,4010,4005,3450
|
|
20230720,130500,1246154040,4005,4005,4005,4005,1001
|
|
20230720,130400,1242145035,4005,4005,4005,4000,173
|
|
20230720,130300,1241452470,4005,4005,4005,4005,526
|
|
20230720,130200,1239345840,4010,4010,4010,4010,0
|
|
20230720,130100,1239345840,4010,4005,4010,4005,2500
|
|
20230720,130000,1229328340,4005,4005,4005,4005,290
|
|
20230720,125900,1228166890,4005,4005,4005,4005,1297
|
|
20230720,125800,1222972405,4010,4010,4010,4010,0
|
|
20230720,125700,1222972405,4010,4010,4010,4010,5
|
|
20230720,125600,1222952355,4005,4005,4005,4005,318
|
|
20230720,125500,1221678765,4005,4005,4005,4005,10
|
|
20230720,125400,1221638715,4005,4005,4005,4005,1620
|
|
20230720,125300,1215150615,4005,4005,4005,4005,1336
|
|
20230720,125200,1209799935,4005,4005,4005,4005,1218
|
|
20230720,125100,1204921845,4005,4005,4005,4005,31
|
|
20230720,125000,1204797690,4005,4005,4005,4005,0
|
|
20230720,124900,1204797690,4005,4005,4010,4005,850
|
|
20230720,124800,1201393190,4010,4005,4010,4005,110
|
|
20230720,124700,1200952590,4005,4010,4010,4005,205
|
|
20230720,124600,1200131540,4010,4010,4010,4010,10
|
|
20230720,124500,1200091440,4010,4010,4010,4010,200
|
|
20230720,124400,1199289440,4010,4010,4010,4010,70
|
|
20230720,124300,1199008740,4010,4010,4010,4010,1
|
|
20230720,124200,1199004730,4010,4005,4010,4005,520
|
|
20230720,124100,1196919580,4005,4005,4005,4005,0
|
|
20230720,124000,1196919580,4005,4005,4005,4005,377
|
|
20230720,123900,1195409695,4005,4010,4010,4005,154
|
|
20230720,123800,1194792160,4010,4010,4010,4010,600
|
|
20230720,123700,1192386160,4005,4005,4005,4005,100
|
|
20230720,123600,1191985660,4005,4005,4005,4005,50
|
|
20230720,123500,1191785410,4015,4015,4015,4015,0
|
|
20230720,123400,1191785410,4015,4005,4015,4005,2
|
|
20230720,123300,1191777390,4010,4005,4010,4005,13377
|
|
20230720,123200,1138183855,4005,4010,4010,4005,160
|
|
20230720,123100,1137543005,4010,4010,4010,4010,1879
|
|
20230720,123000,1130008215,4005,4005,4005,4005,645
|
|
20230720,122900,1127424990,4010,4005,4010,4005,201
|
|
20230720,122800,1126618985,4010,4010,4010,4010,200
|
|
20230720,122700,1125816985,4010,4010,4010,4010,200
|
|
20230720,122600,1125014985,4005,4005,4010,4005,168
|
|
20230720,122500,1124341645,4005,4005,4005,4005,1
|
|
20230720,122400,1124337640,4005,4005,4005,4005,0
|
|
20230720,122300,1124337640,4005,4005,4005,4005,451
|
|
20230720,122200,1122531385,4005,4005,4005,4005,0
|
|
20230720,122100,1122531385,4005,4005,4005,4005,0
|
|
20230720,122000,1122531385,4005,4005,4005,4005,30
|
|
20230720,121900,1122411235,4005,4005,4005,4005,815
|
|
20230720,121800,1119147160,4005,4005,4005,4005,9
|
|
20230720,121700,1119111115,4005,4005,4005,4005,1005
|
|
20230720,121600,1115086090,4005,4005,4005,4005,113
|
|
20230720,121500,1114633525,4005,4005,4005,4005,0
|
|
20230720,121400,1114633525,4005,4005,4005,4005,342
|
|
20230720,121300,1113263815,4005,4005,4005,4005,905
|
|
20230720,121200,1109639290,4005,4005,4005,4005,202
|
|
20230720,121100,1108830280,4005,4005,4005,4005,0
|
|
20230720,121000,1108830280,4005,4005,4005,4005,278
|
|
20230720,120900,1107716890,4005,4005,4005,4005,100
|
|
20230720,120800,1107316390,4005,4000,4005,4000,521
|
|
20230720,120700,1105229840,4005,4005,4005,4005,310
|
|
20230720,120600,1103988290,4000,4000,4000,4000,0
|
|
20230720,120500,1103988290,4000,4000,4000,4000,233
|
|
20230720,120400,1103056290,4000,4000,4000,4000,400
|
|
20230720,120300,1101456290,4000,4005,4005,4000,170
|
|
20230720,120200,1100776040,4000,4000,4000,4000,2073
|
|
20230720,120100,1092484040,4000,4000,4000,4000,665
|
|
20230720,120000,1089824040,4005,4005,4005,4005,998
|
|
20230720,115900,1085827050,4005,4005,4005,4005,430
|
|
20230720,115800,1084104900,4005,4005,4005,4005,200
|
|
20230720,115700,1083303900,4005,4005,4005,4005,0
|
|
20230720,115600,1083303900,4005,4005,4005,4005,370
|
|
20230720,115500,1081822050,4005,4005,4005,4005,0
|
|
20230720,115400,1081822050,4005,4005,4005,4005,501
|
|
20230720,115300,1079815545,4005,4005,4005,4005,0
|
|
20230720,115200,1079815545,4005,4005,4005,4005,1425
|
|
20230720,115100,1074108420,4005,4005,4005,4005,1925
|
|
20230720,115000,1066398795,4005,4010,4010,4005,917
|
|
20230720,114900,1062726185,4010,4010,4010,4010,0
|
|
20230720,114800,1062726185,4010,4010,4010,4005,36
|
|
20230720,114700,1062581835,4010,4010,4010,4010,30
|
|
20230720,114600,1062461535,4010,4010,4010,4010,0
|
|
20230720,114500,1062461535,4010,4010,4010,4010,100
|
|
20230720,114400,1062060535,4010,4010,4010,4010,158
|
|
20230720,114300,1061426955,4010,4010,4010,4010,10
|
|
20230720,114200,1061386855,4010,4010,4010,4010,245
|
|
20230720,114100,1060404405,4005,4005,4005,4005,600
|
|
20230720,114000,1058001405,4005,4010,4010,4005,5675
|
|
20230720,113900,1035272980,4010,4010,4010,4010,117
|
|
20230720,113800,1034803810,4010,4010,4010,4010,1001
|
|
20230720,113700,1030789800,4010,4010,4010,4010,0
|
|
20230720,113600,1030789800,4010,4010,4010,4010,7
|
|
20230720,113500,1030761730,4010,4010,4010,4010,1844
|
|
20230720,113400,1023367290,4010,4010,4010,4010,0
|
|
20230720,113300,1023367290,4010,4010,4010,4010,118
|
|
20230720,113200,1022894110,4010,4010,4010,4005,200
|
|
20230720,113100,1022092265,4010,4015,4015,4010,11
|
|
20230720,113000,1022048150,4010,4010,4010,4010,22
|
|
20230720,112900,1021959930,4010,4010,4010,4010,1
|
|
20230720,112800,1021955920,4010,4010,4010,4010,12
|
|
20230720,112700,1021907800,4015,4015,4015,4015,0
|
|
20230720,112600,1021907800,4015,4010,4015,4005,4761
|
|
20230720,112500,1002838785,4010,4010,4015,4010,104
|
|
20230720,112400,1002421730,4010,4010,4010,4010,0
|
|
20230720,112300,1002421730,4010,4010,4010,4010,170
|
|
20230720,112200,1001740030,4010,4015,4015,4010,33
|
|
20230720,112100,1001607540,4010,4010,4015,4010,3060
|
|
20230720,112000,989336690,4010,4010,4010,4010,30
|
|
20230720,111900,989216390,4010,4010,4010,4010,10
|
|
20230720,111800,989176290,4010,4010,4010,4010,3346
|
|
20230720,111700,975758830,4015,4015,4015,4015,561
|
|
20230720,111600,973506415,4015,4015,4015,4015,1029
|
|
20230720,111500,969374980,4015,4015,4015,4015,10
|
|
20230720,111400,969334830,4015,4015,4015,4015,27
|
|
20230720,111300,969226425,4010,4015,4015,4010,1016
|
|
20230720,111200,965152235,4015,4020,4020,4015,1047
|
|
20230720,111100,960948430,4015,4015,4020,4010,5056
|
|
20230720,111000,940640140,4015,4015,4015,4015,188
|
|
20230720,110900,939885320,4015,4015,4015,4010,902
|
|
20230720,110800,936268255,4015,4015,4015,4015,287
|
|
20230720,110700,935115950,4015,4015,4015,4015,320
|
|
20230720,110600,933831150,4020,4020,4020,4015,1827
|
|
20230720,110500,926491610,4010,4020,4020,4010,247
|
|
20230720,110400,925501130,4020,4020,4020,4020,228
|
|
20230720,110300,924584570,4020,4020,4020,4020,1
|
|
20230720,110200,924580550,4020,4020,4020,4020,110
|
|
20230720,110100,924138350,4020,4020,4020,4020,1125
|
|
20230720,110000,919615850,4010,4010,4010,4010,11
|
|
20230720,105900,919571740,4010,4010,4010,4010,98
|
|
20230720,105800,919178760,4015,4015,4015,4015,1248
|
|
20230720,105700,914168040,4015,4015,4015,4015,710
|
|
20230720,105600,911317390,4020,4015,4020,4015,5021
|
|
20230720,105500,891139360,4015,4010,4015,4010,1353
|
|
20230720,105400,885709580,4010,4010,4010,4010,3304
|
|
20230720,105300,872460540,4010,4010,4010,4010,37
|
|
20230720,105200,872312170,4010,4005,4010,4005,220
|
|
20230720,105100,871430470,4005,4005,4005,4005,1
|
|
20230720,105000,871426465,4005,4005,4005,4005,345
|
|
20230720,104900,870044740,4005,4005,4005,4005,1042
|
|
20230720,104800,865871530,4005,4010,4010,4005,350
|
|
20230720,104700,864469530,4005,4005,4005,4005,489
|
|
20230720,104600,862511085,4005,4005,4005,4005,1
|
|
20230720,104500,862507080,4005,4005,4005,4005,1
|
|
20230720,104400,862503075,4010,4005,4010,4005,452
|
|
20230720,104300,860692810,4005,4005,4005,4000,403
|
|
20230720,104200,859079645,4005,4005,4005,4005,110
|
|
20230720,104100,858639095,4005,4005,4005,4005,2
|
|
20230720,104000,858631085,4000,4000,4000,4000,500
|
|
20230720,103900,856631085,4000,4000,4005,4000,2041
|
|
20230720,103800,848466940,4000,4005,4005,4000,888
|
|
20230720,103700,844912440,4005,4005,4005,4005,936
|
|
20230720,103600,841163760,4005,4005,4005,4005,0
|
|
20230720,103500,841163760,4005,4005,4005,4005,1036
|
|
20230720,103400,837014580,4000,4005,4005,4000,214
|
|
20230720,103300,836158510,4010,4005,4010,4005,29
|
|
20230720,103200,836042235,4005,4005,4005,4005,0
|
|
20230720,103100,836042235,4005,4005,4005,4000,309
|
|
20230720,103000,834805465,4010,4010,4010,4005,44
|
|
20230720,102900,834629035,4010,4005,4010,4005,502
|
|
20230720,102800,832618025,4005,4005,4005,4005,110
|
|
20230720,102700,832177475,4005,4000,4005,4000,295
|
|
20230720,102600,830997095,4000,4000,4000,4000,394
|
|
20230720,102500,829421095,4000,4000,4000,4000,723
|
|
20230720,102400,826529095,4005,4000,4005,4000,109
|
|
20230720,102300,826092845,4005,4010,4010,4005,156
|
|
20230720,102200,825467540,4010,4010,4010,4010,53
|
|
20230720,102100,825255010,4010,4010,4010,4010,66
|
|
20230720,102000,824990350,3995,4000,4010,3995,2231
|
|
20230720,101900,816046055,4000,4000,4000,4000,771
|
|
20230720,101800,812962055,3995,3995,3995,3995,30
|
|
20230720,101700,812842205,3995,3995,3995,3995,0
|
|
20230720,101600,812842205,3995,3995,4000,3995,1061
|
|
20230720,101500,808603460,3995,3995,4000,3995,490
|
|
20230720,101400,806644860,3995,3995,3995,3990,1012
|
|
20230720,101300,802606915,3995,3990,3995,3990,101
|
|
20230720,101200,802203425,3990,3990,3995,3990,1559
|
|
20230720,101100,795982290,3990,3995,3995,3990,3747
|
|
20230720,101000,781028025,3995,3995,3995,3995,600
|
|
20230720,100900,778631025,4000,4000,4000,4000,1226
|
|
20230720,100800,773727025,3995,3995,3995,3995,54
|
|
20230720,100700,773511295,3995,3995,3995,3995,933
|
|
20230720,100600,769783960,3995,3995,3995,3995,220
|
|
20230720,100500,768905060,3995,3995,3995,3995,220
|
|
20230720,100400,768026160,3995,4000,4000,3995,406
|
|
20230720,100300,766403160,4000,4000,4000,4000,924
|
|
20230720,100200,762707160,4000,4000,4000,4000,2142
|
|
20230720,100100,754139160,3995,3995,3995,3995,314
|
|
20230720,100000,752884730,3995,3995,3995,3995,371
|
|
20230720,095900,751402585,3995,3995,4000,3995,316
|
|
20230720,095800,750140015,3995,3995,3995,3995,46
|
|
20230720,095700,749956245,3995,3995,3995,3995,0
|
|
20230720,095600,749956245,3995,3995,3995,3990,4014
|
|
20230720,095500,733925315,3990,3995,3995,3990,512
|
|
20230720,095400,731880875,3995,4000,4000,3995,214
|
|
20230720,095300,731025940,3990,3990,3990,3990,0
|
|
20230720,095200,731025940,3990,3990,3990,3990,450
|
|
20230720,095100,729230440,3990,3995,3995,3990,3652
|
|
20230720,095000,714643665,4000,4000,4000,4000,2711
|
|
20230720,094900,703799665,4000,4000,4000,3995,182
|
|
20230720,094800,703071670,3995,4000,4000,3995,118
|
|
20230720,094700,702600210,4000,3995,4000,3990,2909
|
|
20230720,094600,690975800,4000,3995,4010,3995,241
|
|
20230720,094500,690012530,3995,4000,4010,3995,306
|
|
20230720,094400,688786740,3995,3995,3995,3990,5948
|
|
20230720,094300,665025395,3995,4000,4005,3990,2220
|
|
20230720,094200,656151820,4010,4000,4010,4000,380
|
|
20230720,094100,654631020,4000,4000,4005,4000,781
|
|
20230720,094000,651506920,4000,4005,4005,4000,183
|
|
20230720,093900,650774915,4010,4010,4010,4010,40
|
|
20230720,093800,650614515,4000,4010,4010,4000,2671
|
|
20230720,093700,639930505,4010,4010,4010,4010,145
|
|
20230720,093600,639349055,4000,4000,4000,4000,1704
|
|
20230720,093500,632533055,3995,3995,3995,3985,1233
|
|
20230720,093400,627608140,4000,4000,4000,4000,388
|
|
20230720,093300,626056140,4000,4010,4010,4000,2017
|
|
20230720,093200,617982370,4010,4010,4010,4005,1031
|
|
20230720,093100,613853060,4010,4010,4020,4000,235
|
|
20230720,093000,612912710,4010,4020,4020,4010,1628
|
|
20230720,092900,606378750,4025,4020,4030,4020,5086
|
|
20230720,092800,585925240,4020,4015,4020,4015,670
|
|
20230720,092700,583232340,4015,4010,4015,4010,2934
|
|
20230720,092600,571452765,4010,4010,4010,4000,2900
|
|
20230720,092500,559823775,4010,4005,4010,4005,333
|
|
20230720,092400,558490040,3970,4010,4010,3970,25037
|
|
20230720,092300,458732850,4010,4005,4010,3995,2065
|
|
20230720,092200,450459695,4005,4005,4010,3995,1015
|
|
20230720,092100,446392285,4005,4000,4005,4000,349
|
|
20230720,092000,444995035,4000,3995,4010,3995,244
|
|
20230720,091900,444019245,3990,4015,4015,3990,7011
|
|
20230720,091800,415990955,4015,4015,4015,4000,5711
|
|
20230720,091700,393077340,4015,4000,4020,4000,2101
|
|
20230720,091600,384648780,4000,3995,4000,3995,1736
|
|
20230720,091500,377705130,3995,4000,4000,3995,1812
|
|
20230720,091400,370461140,3995,4000,4005,3990,5166
|
|
20230720,091300,349826580,4005,4005,4005,4005,1745
|
|
20230720,091200,342837855,3990,3995,3995,3990,50
|
|
20230720,091100,342638305,3990,3990,4000,3985,27546
|
|
20230720,091000,232726540,3990,3990,3990,3985,4657
|
|
20230720,090900,214147610,3990,3990,3990,3990,1789
|
|
20230720,090800,207009500,3990,4010,4010,3985,4976
|
|
20230720,090700,187156190,4010,4000,4010,3985,225
|
|
20230720,090600,186257830,4000,4000,4000,3990,7431
|
|
20230720,090500,156562645,4000,3995,4000,3990,6154
|
|
20230720,090400,131993125,3995,3995,4000,3995,2998
|
|
20230720,090300,120016070,3995,3985,3995,3975,6062
|
|
20230720,090200,95865090,3985,3970,3990,3970,5646
|
|
20230720,090100,73424070,3970,3990,3990,3970,4440
|
|
20230720,090000,55789710,3990,3965,3990,3965,13583
|