677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,201400,370240205,4800,4800,4800,4800,1511
|
|
20230720,201300,370240205,4800,4800,4800,4800,0
|
|
20230720,201200,370240205,4800,4800,4800,4800,0
|
|
20230720,201100,370240205,4800,4800,4800,4800,0
|
|
20230720,201000,370240205,4800,4800,4800,4800,0
|
|
20230720,200900,370240205,4800,4800,4800,4800,0
|
|
20230720,200800,370240205,4800,4800,4800,4800,0
|
|
20230720,200700,370240205,4800,4800,4800,4800,0
|
|
20230720,200600,370240205,4800,4800,4800,4800,0
|
|
20230720,200500,370240205,4800,4800,4800,4800,0
|
|
20230720,200400,370240205,4800,4800,4800,4800,0
|
|
20230720,200300,370240205,4800,4800,4800,4800,0
|
|
20230720,200200,370240205,4800,4800,4800,4800,0
|
|
20230720,200100,370240205,4800,4800,4800,4800,0
|
|
20230720,200000,370240205,4800,4800,4800,4800,0
|
|
20230720,195900,370240205,4800,4800,4800,4800,0
|
|
20230720,195800,370240205,4800,4800,4800,4800,0
|
|
20230720,195700,370240205,4800,4800,4800,4800,0
|
|
20230720,195600,370240205,4800,4800,4800,4800,0
|
|
20230720,195500,370240205,4800,4800,4800,4800,0
|
|
20230720,195400,370240205,4800,4800,4800,4800,0
|
|
20230720,195300,370240205,4800,4800,4800,4800,0
|
|
20230720,195200,370240205,4800,4800,4800,4800,0
|
|
20230720,195100,370240205,4800,4800,4800,4800,0
|
|
20230720,195000,370240205,4800,4800,4800,4800,0
|
|
20230720,194900,370240205,4800,4800,4800,4800,0
|
|
20230720,194800,370240205,4800,4800,4800,4800,0
|
|
20230720,194700,370240205,4800,4800,4800,4800,0
|
|
20230720,194600,370240205,4800,4800,4800,4800,0
|
|
20230720,194500,370240205,4800,4800,4800,4800,0
|
|
20230720,194400,370240205,4800,4800,4800,4800,1511
|
|
20230720,194300,370240205,4800,4800,4800,4800,0
|
|
20230720,194200,370240205,4800,4800,4800,4800,0
|
|
20230720,194100,370240205,4800,4800,4800,4800,0
|
|
20230720,194000,370240205,4800,4800,4800,4800,0
|
|
20230720,193900,370240205,4800,4800,4800,4800,0
|
|
20230720,193800,370240205,4800,4800,4800,4800,0
|
|
20230720,193700,370240205,4800,4800,4800,4800,0
|
|
20230720,193600,370240205,4800,4800,4800,4800,0
|
|
20230720,193500,370240205,4800,4800,4800,4800,0
|
|
20230720,193400,370240205,4800,4800,4800,4800,0
|
|
20230720,193300,370240205,4800,4800,4800,4800,0
|
|
20230720,193200,370240205,4800,4800,4800,4800,0
|
|
20230720,193100,370240205,4800,4800,4800,4800,0
|
|
20230720,193000,370240205,4800,4800,4800,4800,0
|
|
20230720,192900,370240205,4800,4800,4800,4800,0
|
|
20230720,192800,370240205,4800,4800,4800,4800,0
|
|
20230720,192700,370240205,4800,4800,4800,4800,0
|
|
20230720,192600,370240205,4800,4800,4800,4800,0
|
|
20230720,192500,370240205,4800,4800,4800,4800,0
|
|
20230720,192400,370240205,4800,4800,4800,4800,0
|
|
20230720,192300,370240205,4800,4800,4800,4800,0
|
|
20230720,192200,370240205,4800,4800,4800,4800,0
|
|
20230720,192100,370240205,4800,4800,4800,4800,0
|
|
20230720,192000,370240205,4800,4800,4800,4800,0
|
|
20230720,191900,370240205,4800,4800,4800,4800,0
|
|
20230720,191800,370240205,4800,4800,4800,4800,0
|
|
20230720,191700,370240205,4800,4800,4800,4800,0
|
|
20230720,191600,370240205,4800,4800,4800,4800,0
|
|
20230720,191500,370240205,4800,4800,4800,4800,0
|
|
20230720,191400,370240205,4800,4800,4800,4800,1511
|
|
20230720,191300,370240205,4800,4800,4800,4800,0
|
|
20230720,191200,370240205,4800,4800,4800,4800,0
|
|
20230720,191100,370240205,4800,4800,4800,4800,0
|
|
20230720,191000,370240205,4800,4800,4800,4800,0
|
|
20230720,190900,370240205,4800,4800,4800,4800,0
|
|
20230720,190800,370240205,4800,4800,4800,4800,0
|
|
20230720,190700,370240205,4800,4800,4800,4800,0
|
|
20230720,190600,370240205,4800,4800,4800,4800,0
|
|
20230720,190500,370240205,4800,4800,4800,4800,0
|
|
20230720,190400,370240205,4800,4800,4800,4800,0
|
|
20230720,190300,370240205,4800,4800,4800,4800,0
|
|
20230720,190200,370240205,4800,4800,4800,4800,0
|
|
20230720,190100,370240205,4800,4800,4800,4800,0
|
|
20230720,190000,370240205,4800,4800,4800,4800,0
|
|
20230720,185900,370240205,4800,4800,4800,4800,0
|
|
20230720,185800,370240205,4800,4800,4800,4800,0
|
|
20230720,185700,370240205,4800,4800,4800,4800,0
|
|
20230720,185600,370240205,4800,4800,4800,4800,0
|
|
20230720,185500,370240205,4800,4800,4800,4800,0
|
|
20230720,185400,370240205,4800,4800,4800,4800,0
|
|
20230720,185300,370240205,4800,4800,4800,4800,0
|
|
20230720,185200,370240205,4800,4800,4800,4800,0
|
|
20230720,185100,370240205,4800,4800,4800,4800,0
|
|
20230720,185000,370240205,4800,4800,4800,4800,0
|
|
20230720,184900,370240205,4800,4800,4800,4800,0
|
|
20230720,184800,370240205,4800,4800,4800,4800,0
|
|
20230720,184700,370240205,4800,4800,4800,4800,0
|
|
20230720,184600,370240205,4800,4800,4800,4800,0
|
|
20230720,184500,370240205,4800,4800,4800,4800,0
|
|
20230720,184400,370240205,4800,4800,4800,4800,1511
|
|
20230720,184300,370240205,4800,4800,4800,4800,0
|
|
20230720,184200,370240205,4800,4800,4800,4800,0
|
|
20230720,184100,370240205,4800,4800,4800,4800,0
|
|
20230720,184000,370240205,4800,4800,4800,4800,0
|
|
20230720,183900,370240205,4800,4800,4800,4800,0
|
|
20230720,183800,370240205,4800,4800,4800,4800,0
|
|
20230720,183700,370240205,4800,4800,4800,4800,0
|
|
20230720,183600,370240205,4800,4800,4800,4800,0
|
|
20230720,183500,370240205,4800,4800,4800,4800,0
|
|
20230720,183400,370240205,4800,4800,4800,4800,0
|
|
20230720,183300,370240205,4800,4800,4800,4800,0
|
|
20230720,183200,370240205,4800,4800,4800,4800,0
|
|
20230720,183100,370240205,4800,4800,4800,4800,0
|
|
20230720,183000,370240205,4800,4800,4800,4800,0
|
|
20230720,182900,370240205,4800,4800,4800,4800,0
|
|
20230720,182800,370240205,4800,4800,4800,4800,0
|
|
20230720,182700,370240205,4800,4800,4800,4800,0
|
|
20230720,182600,370240205,4800,4800,4800,4800,0
|
|
20230720,182500,370240205,4800,4800,4800,4800,0
|
|
20230720,182400,370240205,4800,4800,4800,4800,0
|
|
20230720,182300,370240205,4800,4800,4800,4800,0
|
|
20230720,182200,370240205,4800,4800,4800,4800,0
|
|
20230720,182100,370240205,4800,4800,4800,4800,0
|
|
20230720,182000,370240205,4800,4800,4800,4800,0
|
|
20230720,181900,370240205,4800,4800,4800,4800,0
|
|
20230720,181800,370240205,4800,4800,4800,4800,0
|
|
20230720,181700,370240205,4800,4800,4800,4800,0
|
|
20230720,181600,370240205,4800,4800,4800,4800,0
|
|
20230720,181500,370240205,4800,4800,4800,4800,0
|
|
20230720,181400,370240205,4800,4800,4800,4800,1511
|
|
20230720,181300,370240205,4800,4800,4800,4800,0
|
|
20230720,181200,370240205,4800,4800,4800,4800,0
|
|
20230720,181100,370240205,4800,4800,4800,4800,0
|
|
20230720,181000,370240205,4800,4800,4800,4800,0
|
|
20230720,180900,370240205,4800,4800,4800,4800,0
|
|
20230720,180800,370240205,4800,4800,4800,4800,0
|
|
20230720,180700,370240205,4800,4800,4800,4800,0
|
|
20230720,180600,370240205,4800,4800,4800,4800,0
|
|
20230720,180500,370240205,4800,4800,4800,4800,0
|
|
20230720,180400,370240205,4800,4800,4800,4800,0
|
|
20230720,180300,370240205,4800,4800,4800,4800,0
|
|
20230720,180200,370240205,4800,4800,4800,4800,0
|
|
20230720,180100,370240205,4800,4800,4800,4800,0
|
|
20230720,180000,370240205,4800,4800,4800,4800,0
|
|
20230720,175900,370240205,4800,4800,4800,4800,0
|
|
20230720,175800,370240205,4800,4800,4800,4800,0
|
|
20230720,175700,370240205,4800,4800,4800,4800,0
|
|
20230720,175600,370240205,4800,4800,4800,4800,0
|
|
20230720,175500,370240205,4800,4800,4800,4800,0
|
|
20230720,175400,370240205,4800,4800,4800,4800,0
|
|
20230720,175300,370240205,4800,4800,4800,4800,0
|
|
20230720,175200,370240205,4800,4800,4800,4800,0
|
|
20230720,175100,370240205,4800,4800,4800,4800,0
|
|
20230720,175000,370240205,4800,4800,4800,4800,0
|
|
20230720,174900,370240205,4800,4800,4800,4800,0
|
|
20230720,174800,370240205,4800,4800,4800,4800,0
|
|
20230720,174700,370240205,4800,4800,4800,4800,0
|
|
20230720,174600,370240205,4800,4800,4800,4800,0
|
|
20230720,174500,370240205,4800,4800,4800,4800,0
|
|
20230720,174400,370240205,4800,4800,4800,4800,1511
|
|
20230720,174300,370240205,4800,4800,4800,4800,0
|
|
20230720,174200,370240205,4800,4800,4800,4800,0
|
|
20230720,174100,370240205,4800,4800,4800,4800,0
|
|
20230720,174000,370240205,4800,4800,4800,4800,0
|
|
20230720,173900,370240205,4800,4800,4800,4800,0
|
|
20230720,173800,370240205,4800,4800,4800,4800,0
|
|
20230720,173700,370240205,4800,4800,4800,4800,0
|
|
20230720,173600,370240205,4800,4800,4800,4800,0
|
|
20230720,173500,370240205,4800,4800,4800,4800,0
|
|
20230720,173400,370240205,4800,4800,4800,4800,0
|
|
20230720,173300,370240205,4800,4800,4800,4800,0
|
|
20230720,173200,370240205,4800,4800,4800,4800,0
|
|
20230720,173100,370240205,4800,4800,4800,4800,0
|
|
20230720,173000,370240205,4800,4800,4800,4800,0
|
|
20230720,172900,370240205,4800,4800,4800,4800,0
|
|
20230720,172800,370240205,4800,4800,4800,4800,0
|
|
20230720,172700,370240205,4800,4800,4800,4800,0
|
|
20230720,172600,370240205,4800,4800,4800,4800,0
|
|
20230720,172500,370240205,4800,4800,4800,4800,0
|
|
20230720,172400,370240205,4800,4800,4800,4800,0
|
|
20230720,172300,370240205,4800,4800,4800,4800,0
|
|
20230720,172200,370240205,4800,4800,4800,4800,0
|
|
20230720,172100,370240205,4800,4800,4800,4800,0
|
|
20230720,172000,370240205,4800,4800,4800,4800,0
|
|
20230720,171900,370240205,4800,4800,4800,4800,0
|
|
20230720,171800,370240205,4800,4800,4800,4800,0
|
|
20230720,171700,370240205,4800,4800,4800,4800,0
|
|
20230720,171600,370240205,4800,4800,4800,4800,0
|
|
20230720,171500,370240205,4800,4800,4800,4800,0
|
|
20230720,171400,370240205,4800,4800,4800,4800,1511
|
|
20230720,171300,370240205,4800,4800,4800,4800,0
|
|
20230720,171200,370240205,4800,4800,4800,4800,0
|
|
20230720,171100,370240205,4800,4800,4800,4800,0
|
|
20230720,171000,370240205,4800,4800,4800,4800,0
|
|
20230720,170900,370240205,4800,4800,4800,4800,0
|
|
20230720,170800,370240205,4800,4800,4800,4800,0
|
|
20230720,170700,370240205,4800,4800,4800,4800,0
|
|
20230720,170600,370240205,4800,4800,4800,4800,0
|
|
20230720,170500,370240205,4800,4800,4800,4800,0
|
|
20230720,170400,370240205,4800,4800,4800,4800,0
|
|
20230720,170300,370240205,4800,4800,4800,4800,0
|
|
20230720,170200,370240205,4800,4800,4800,4800,0
|
|
20230720,170100,370240205,4800,4800,4800,4800,0
|
|
20230720,170000,370240205,4800,4800,4800,4800,0
|
|
20230720,165900,370240205,4800,4800,4800,4800,0
|
|
20230720,165800,370240205,4800,4800,4800,4800,0
|
|
20230720,165700,370240205,4800,4800,4800,4800,0
|
|
20230720,165600,370240205,4800,4800,4800,4800,0
|
|
20230720,165500,370240205,4800,4800,4800,4800,0
|
|
20230720,165400,370240205,4800,4800,4800,4800,0
|
|
20230720,165300,370240205,4800,4800,4800,4800,0
|
|
20230720,165200,370240205,4800,4800,4800,4800,0
|
|
20230720,165100,370240205,4800,4800,4800,4800,0
|
|
20230720,165000,370240205,4800,4800,4800,4800,0
|
|
20230720,164900,370240205,4800,4800,4800,4800,0
|
|
20230720,164800,370240205,4800,4800,4800,4800,0
|
|
20230720,164700,370240205,4800,4800,4800,4800,0
|
|
20230720,164600,370240205,4800,4800,4800,4800,0
|
|
20230720,164500,370240205,4800,4800,4800,4800,0
|
|
20230720,164400,370240205,4800,4800,4800,4800,1511
|
|
20230720,164300,370240205,4800,4800,4800,4800,0
|
|
20230720,164200,370240205,4800,4800,4800,4800,0
|
|
20230720,164100,370240205,4800,4800,4800,4800,0
|
|
20230720,164000,370240205,4800,4800,4800,4800,0
|
|
20230720,163900,370240205,4800,4800,4800,4800,0
|
|
20230720,163800,370240205,4800,4800,4800,4800,0
|
|
20230720,163700,370240205,4800,4800,4800,4800,0
|
|
20230720,163600,370240205,4800,4800,4800,4800,0
|
|
20230720,163500,370240205,4800,4800,4800,4800,0
|
|
20230720,163400,370240205,4800,4800,4800,4800,0
|
|
20230720,163300,370240205,4800,4800,4800,4800,0
|
|
20230720,163200,370240205,4800,4800,4800,4800,0
|
|
20230720,163100,370240205,4800,4800,4800,4800,0
|
|
20230720,163000,370240205,4800,4800,4800,4800,0
|
|
20230720,162900,370240205,4800,4800,4800,4800,0
|
|
20230720,162800,370240205,4800,4800,4800,4800,0
|
|
20230720,162700,370240205,4800,4800,4800,4800,0
|
|
20230720,162600,370240205,4800,4800,4800,4800,0
|
|
20230720,162500,370240205,4800,4800,4800,4800,0
|
|
20230720,162400,370240205,4800,4800,4800,4800,0
|
|
20230720,162300,370240205,4800,4800,4800,4800,0
|
|
20230720,162200,370240205,4800,4800,4800,4800,0
|
|
20230720,162100,370240205,4800,4800,4800,4800,0
|
|
20230720,162000,370240205,4800,4800,4800,4800,0
|
|
20230720,161900,370240205,4800,4800,4800,4800,0
|
|
20230720,161800,370240205,4800,4800,4800,4800,0
|
|
20230720,161700,370240205,4800,4800,4800,4800,0
|
|
20230720,161600,370240205,4800,4800,4800,4800,0
|
|
20230720,161500,370240205,4800,4800,4800,4800,0
|
|
20230720,161400,370240205,4800,4800,4800,4800,1511
|
|
20230720,161300,370240205,4800,4800,4800,4800,0
|
|
20230720,161200,370240205,4800,4800,4800,4800,0
|
|
20230720,161100,370240205,4800,4800,4800,4800,0
|
|
20230720,161000,370240205,4800,4800,4800,4800,0
|
|
20230720,160900,370240205,4800,4800,4800,4800,0
|
|
20230720,160800,370240205,4800,4800,4800,4800,0
|
|
20230720,160700,370240205,4800,4800,4800,4800,0
|
|
20230720,160600,370240205,4800,4800,4800,4800,0
|
|
20230720,160500,370240205,4800,4800,4800,4800,0
|
|
20230720,160400,370240205,4800,4800,4800,4800,0
|
|
20230720,160300,370240205,4800,4800,4800,4800,0
|
|
20230720,160200,370240205,4800,4800,4800,4800,0
|
|
20230720,160100,370240205,4800,4800,4800,4800,0
|
|
20230720,160000,370240205,4800,4800,4800,4800,0
|
|
20230720,155900,370240205,4800,4800,4800,4800,0
|
|
20230720,155800,370240205,4800,4800,4800,4800,0
|
|
20230720,155700,370240205,4800,4800,4800,4800,0
|
|
20230720,155600,370240205,4800,4800,4800,4800,0
|
|
20230720,155500,370240205,4800,4800,4800,4800,0
|
|
20230720,155400,370240205,4800,4800,4800,4800,0
|
|
20230720,155300,370240205,4800,4800,4800,4800,0
|
|
20230720,155200,370240205,4800,4800,4800,4800,0
|
|
20230720,155100,370240205,4800,4800,4800,4800,0
|
|
20230720,155000,370240205,4800,4800,4800,4800,0
|
|
20230720,154900,370240205,4800,4800,4800,4800,0
|
|
20230720,154800,370240205,4800,4800,4800,4800,0
|
|
20230720,154700,370240205,4800,4800,4800,4800,0
|
|
20230720,154600,370240205,4800,4800,4800,4800,0
|
|
20230720,154500,370240205,4800,4800,4800,4800,0
|
|
20230720,154400,370240205,4800,4800,4800,4800,1511
|
|
20230720,154300,370240205,4800,4800,4800,4800,0
|
|
20230720,154200,370240205,4800,4800,4800,4800,0
|
|
20230720,154100,370240205,4800,4800,4800,4800,0
|
|
20230720,154000,370240205,4800,4800,4800,4800,0
|
|
20230720,153900,370240205,4800,4800,4800,4800,0
|
|
20230720,153800,370240205,4800,4800,4800,4800,0
|
|
20230720,153700,370240205,4800,4800,4800,4800,0
|
|
20230720,153600,370240205,4800,4800,4800,4800,0
|
|
20230720,153500,370240205,4800,4800,4800,4800,0
|
|
20230720,153400,370240205,4800,4800,4800,4800,0
|
|
20230720,153300,370240205,4800,4800,4800,4800,0
|
|
20230720,153200,370240205,4800,4800,4800,4800,0
|
|
20230720,153100,370240205,4800,4800,4800,4800,0
|
|
20230720,153000,370240205,4800,4800,4800,4800,1511
|
|
20230720,152900,362987405,4795,4795,4795,4795,0
|
|
20230720,152800,362987405,4795,4795,4795,4795,0
|
|
20230720,152700,362987405,4795,4795,4795,4795,0
|
|
20230720,152600,362987405,4795,4795,4795,4795,0
|
|
20230720,152500,362987405,4795,4795,4795,4795,0
|
|
20230720,152400,362987405,4795,4795,4795,4795,0
|
|
20230720,152300,362987405,4795,4795,4795,4795,0
|
|
20230720,152200,362987405,4795,4795,4795,4795,0
|
|
20230720,152100,362987405,4795,4795,4795,4795,0
|
|
20230720,152000,362987405,4795,4795,4795,4795,0
|
|
20230720,151900,362987405,4795,4790,4795,4790,228
|
|
20230720,151800,361895025,4790,4790,4790,4790,274
|
|
20230720,151700,360582565,4790,4795,4795,4780,110
|
|
20230720,151600,360055690,4790,4790,4790,4790,371
|
|
20230720,151500,358278600,4790,4785,4790,4780,290
|
|
20230720,151400,356890320,4785,4785,4790,4785,424
|
|
20230720,151300,354860535,4785,4780,4785,4780,974
|
|
20230720,151200,350203240,4780,4780,4780,4780,11
|
|
20230720,151100,350150660,4780,4780,4780,4780,406
|
|
20230720,151000,348209980,4780,4785,4785,4780,151
|
|
20230720,150900,347488150,4785,4785,4785,4785,711
|
|
20230720,150800,344086015,4785,4785,4785,4780,68
|
|
20230720,150700,343760650,4785,4800,4800,4785,378
|
|
20230720,150600,341948920,4800,4795,4800,4795,197
|
|
20230720,150500,341004000,4795,4795,4800,4795,106
|
|
20230720,150400,340495640,4795,4795,4795,4795,1344
|
|
20230720,150300,334051160,4790,4790,4790,4790,2028
|
|
20230720,150200,324337040,4785,4790,4790,4785,147
|
|
20230720,150100,323632960,4790,4780,4790,4780,746
|
|
20230720,150000,320063890,4780,4770,4780,4770,395
|
|
20230720,145900,318178335,4765,4765,4765,4765,524
|
|
20230720,145800,315681475,4765,4760,4765,4760,302
|
|
20230720,145700,314243945,4755,4755,4755,4755,0
|
|
20230720,145600,314243945,4755,4755,4755,4735,830
|
|
20230720,145500,310300860,4735,4735,4750,4735,121
|
|
20230720,145400,309726880,4745,4750,4750,4745,60
|
|
20230720,145300,309442175,4750,4750,4750,4750,0
|
|
20230720,145200,309442175,4750,4760,4760,4750,1797
|
|
20230720,145100,300892875,4750,4750,4750,4745,674
|
|
20230720,145000,297691495,4750,4745,4750,4740,515
|
|
20230720,144900,295246495,4745,4730,4745,4730,3326
|
|
20230720,144800,279485110,4730,4735,4735,4730,318
|
|
20230720,144700,277979630,4725,4725,4725,4725,106
|
|
20230720,144600,277478780,4725,4725,4725,4725,0
|
|
20230720,144500,277478780,4725,4725,4735,4725,304
|
|
20230720,144400,276039680,4730,4730,4730,4730,1016
|
|
20230720,144300,271234000,4725,4725,4725,4725,100
|
|
20230720,144200,270761500,4725,4730,4730,4725,112
|
|
20230720,144100,270232290,4730,4730,4730,4730,20
|
|
20230720,144000,270137690,4730,4730,4730,4730,279
|
|
20230720,143900,268818020,4715,4720,4720,4715,2427
|
|
20230720,143800,257362735,4720,4730,4730,4720,310
|
|
20230720,143700,255896535,4730,4730,4730,4730,0
|
|
20230720,143600,255896535,4730,4730,4730,4730,0
|
|
20230720,143500,255896535,4730,4730,4730,4730,0
|
|
20230720,143400,255896535,4730,4725,4730,4725,431
|
|
20230720,143300,253858130,4725,4725,4725,4725,88
|
|
20230720,143200,253442330,4725,4725,4725,4725,20
|
|
20230720,143100,253347830,4730,4730,4730,4730,60
|
|
20230720,143000,253064030,4715,4715,4715,4715,26
|
|
20230720,142900,252941440,4710,4730,4730,4710,46
|
|
20230720,142800,252724360,4730,4730,4730,4730,4
|
|
20230720,142700,252705440,4730,4730,4730,4730,0
|
|
20230720,142600,252705440,4730,4730,4730,4730,137
|
|
20230720,142500,252057430,4730,4730,4730,4730,46
|
|
20230720,142400,251839850,4730,4725,4730,4725,130
|
|
20230720,142300,251225055,4710,4710,4710,4710,44
|
|
20230720,142200,251017815,4710,4710,4710,4710,0
|
|
20230720,142100,251017815,4710,4710,4710,4710,31
|
|
20230720,142000,250871805,4710,4710,4710,4710,296
|
|
20230720,141900,249477645,4710,4710,4710,4710,0
|
|
20230720,141800,249477645,4710,4710,4710,4710,0
|
|
20230720,141700,249477645,4710,4710,4710,4710,0
|
|
20230720,141600,249477645,4710,4710,4710,4710,10
|
|
20230720,141500,249430545,4710,4725,4725,4710,83
|
|
20230720,141400,249039260,4725,4725,4725,4725,23
|
|
20230720,141300,248930585,4725,4725,4725,4725,22
|
|
20230720,141200,248826635,4725,4725,4725,4725,2
|
|
20230720,141100,248817185,4725,4725,4725,4725,14
|
|
20230720,141000,248751035,4725,4725,4725,4725,380
|
|
20230720,140900,246955535,4730,4710,4730,4710,1876
|
|
20230720,140800,238085145,4710,4715,4715,4710,453
|
|
20230720,140700,235951080,4710,4710,4710,4710,0
|
|
20230720,140600,235951080,4710,4710,4710,4710,0
|
|
20230720,140500,235951080,4710,4710,4710,4710,1
|
|
20230720,140400,235946370,4715,4715,4715,4715,518
|
|
20230720,140300,233504000,4715,4715,4715,4715,0
|
|
20230720,140200,233504000,4715,4715,4715,4715,40
|
|
20230720,140100,233315400,4730,4730,4730,4730,3
|
|
20230720,140000,233301210,4730,4730,4730,4730,5
|
|
20230720,135900,233277560,4730,4730,4730,4730,3
|
|
20230720,135800,233263370,4730,4730,4730,4730,1
|
|
20230720,135700,233258640,4715,4720,4720,4715,370
|
|
20230720,135600,231513480,4715,4715,4715,4715,0
|
|
20230720,135500,231513480,4715,4715,4715,4715,0
|
|
20230720,135400,231513480,4715,4715,4715,4715,0
|
|
20230720,135300,231513480,4715,4715,4715,4715,0
|
|
20230720,135200,231513480,4715,4715,4715,4715,0
|
|
20230720,135100,231513480,4715,4715,4715,4715,0
|
|
20230720,135000,231513480,4715,4725,4725,4715,171
|
|
20230720,134900,230706915,4715,4715,4715,4715,0
|
|
20230720,134800,230706915,4715,4725,4725,4715,1000
|
|
20230720,134700,225986445,4725,4725,4725,4725,0
|
|
20230720,134600,225986445,4725,4725,4725,4725,0
|
|
20230720,134500,225986445,4725,4725,4725,4725,55
|
|
20230720,134400,225726570,4725,4725,4725,4725,0
|
|
20230720,134300,225726570,4725,4725,4725,4725,24
|
|
20230720,134200,225613170,4725,4725,4725,4725,0
|
|
20230720,134100,225613170,4725,4725,4725,4725,26
|
|
20230720,134000,225490320,4725,4725,4725,4725,0
|
|
20230720,133900,225490320,4725,4725,4725,4725,0
|
|
20230720,133800,225490320,4725,4725,4725,4725,45
|
|
20230720,133700,225277695,4725,4725,4725,4725,0
|
|
20230720,133600,225277695,4725,4725,4725,4725,0
|
|
20230720,133500,225277695,4725,4725,4725,4725,70
|
|
20230720,133400,224946945,4725,4725,4725,4725,50
|
|
20230720,133300,224710695,4730,4725,4730,4725,60
|
|
20230720,133200,224427145,4730,4730,4730,4730,0
|
|
20230720,133100,224427145,4730,4730,4730,4730,54
|
|
20230720,133000,224171725,4735,4735,4735,4735,1
|
|
20230720,132900,224166990,4735,4735,4735,4735,40
|
|
20230720,132800,223977590,4735,4735,4735,4735,0
|
|
20230720,132700,223977590,4735,4735,4735,4735,8
|
|
20230720,132600,223939710,4735,4735,4735,4735,25
|
|
20230720,132500,223821335,4735,4725,4735,4725,41
|
|
20230720,132400,223627230,4725,4730,4735,4725,51
|
|
20230720,132300,223385775,4730,4730,4730,4730,0
|
|
20230720,132200,223385775,4730,4730,4730,4730,21
|
|
20230720,132100,223286445,4730,4730,4730,4730,33
|
|
20230720,132000,223130355,4730,4730,4730,4730,2
|
|
20230720,131900,223120895,4725,4725,4730,4725,679
|
|
20230720,131800,219910040,4725,4725,4725,4725,0
|
|
20230720,131700,219910040,4725,4725,4725,4725,0
|
|
20230720,131600,219910040,4725,4725,4725,4725,0
|
|
20230720,131500,219910040,4725,4725,4725,4725,0
|
|
20230720,131400,219910040,4725,4725,4725,4725,0
|
|
20230720,131300,219910040,4725,4725,4725,4725,0
|
|
20230720,131200,219910040,4725,4725,4725,4725,0
|
|
20230720,131100,219910040,4725,4725,4725,4725,100
|
|
20230720,131000,219437540,4725,4725,4725,4725,0
|
|
20230720,130900,219437540,4725,4725,4725,4725,0
|
|
20230720,130800,219437540,4725,4725,4725,4725,0
|
|
20230720,130700,219437540,4725,4725,4725,4725,10
|
|
20230720,130600,219390290,4725,4725,4725,4725,23
|
|
20230720,130500,219281615,4730,4730,4730,4730,0
|
|
20230720,130400,219281615,4730,4730,4730,4730,0
|
|
20230720,130300,219281615,4730,4730,4730,4730,0
|
|
20230720,130200,219281615,4730,4730,4730,4730,26
|
|
20230720,130100,219158635,4725,4730,4730,4725,121
|
|
20230720,130000,218586420,4725,4725,4725,4725,2
|
|
20230720,125900,218576970,4725,4725,4725,4725,0
|
|
20230720,125800,218576970,4725,4725,4725,4725,1
|
|
20230720,125700,218572245,4725,4725,4725,4725,0
|
|
20230720,125600,218572245,4725,4725,4725,4725,0
|
|
20230720,125500,218572245,4725,4725,4725,4725,0
|
|
20230720,125400,218572245,4725,4725,4725,4725,150
|
|
20230720,125300,217863495,4725,4725,4725,4725,0
|
|
20230720,125200,217863495,4725,4725,4725,4725,0
|
|
20230720,125100,217863495,4725,4725,4725,4725,0
|
|
20230720,125000,217863495,4725,4725,4725,4725,26
|
|
20230720,124900,217740645,4725,4725,4725,4725,5
|
|
20230720,124800,217717020,4725,4730,4730,4725,1525
|
|
20230720,124700,210504235,4730,4730,4730,4730,70
|
|
20230720,124600,210173135,4730,4730,4730,4730,0
|
|
20230720,124500,210173135,4730,4730,4730,4730,5
|
|
20230720,124400,210149485,4730,4730,4730,4730,0
|
|
20230720,124300,210149485,4730,4730,4730,4730,12
|
|
20230720,124200,210092725,4730,4735,4735,4730,185
|
|
20230720,124100,209217585,4735,4735,4735,4735,3
|
|
20230720,124000,209203380,4735,4735,4735,4735,759
|
|
20230720,123900,205609515,4730,4730,4730,4730,0
|
|
20230720,123800,205609515,4730,4730,4730,4730,11
|
|
20230720,123700,205557485,4730,4730,4730,4730,15
|
|
20230720,123600,205486535,4735,4735,4735,4735,2
|
|
20230720,123500,205477065,4735,4735,4735,4735,47
|
|
20230720,123400,205254520,4730,4730,4730,4730,0
|
|
20230720,123300,205254520,4730,4730,4730,4730,0
|
|
20230720,123200,205254520,4730,4730,4730,4730,30
|
|
20230720,123100,205112620,4730,4730,4730,4730,50
|
|
20230720,123000,204876120,4730,4730,4730,4730,50
|
|
20230720,122900,204639620,4730,4730,4730,4730,291
|
|
20230720,122800,203263190,4730,4730,4730,4730,84
|
|
20230720,122700,202865870,4730,4730,4730,4730,0
|
|
20230720,122600,202865870,4730,4730,4730,4730,0
|
|
20230720,122500,202865870,4730,4730,4730,4730,42
|
|
20230720,122400,202667210,4725,4725,4725,4720,75
|
|
20230720,122300,202313165,4725,4725,4725,4725,19
|
|
20230720,122200,202223390,4730,4730,4730,4730,0
|
|
20230720,122100,202223390,4730,4730,4730,4730,5
|
|
20230720,122000,202199740,4730,4730,4730,4730,118
|
|
20230720,121900,201641600,4730,4730,4730,4730,2
|
|
20230720,121800,201632140,4730,4730,4730,4730,8
|
|
20230720,121700,201594300,4720,4720,4720,4720,0
|
|
20230720,121600,201594300,4720,4720,4730,4720,297
|
|
20230720,121500,200191800,4720,4720,4720,4720,144
|
|
20230720,121400,199512120,4720,4720,4720,4720,313
|
|
20230720,121300,198034760,4720,4720,4720,4720,0
|
|
20230720,121200,198034760,4720,4720,4720,4720,0
|
|
20230720,121100,198034760,4720,4720,4720,4720,13
|
|
20230720,121000,197973400,4725,4725,4725,4725,6
|
|
20230720,120900,197945050,4725,4725,4725,4725,0
|
|
20230720,120800,197945050,4725,4725,4725,4725,0
|
|
20230720,120700,197945050,4725,4725,4725,4725,0
|
|
20230720,120600,197945050,4725,4725,4725,4725,15
|
|
20230720,120500,197874175,4720,4720,4720,4720,41
|
|
20230720,120400,197680655,4720,4720,4720,4720,119
|
|
20230720,120300,197118975,4725,4725,4725,4725,14
|
|
20230720,120200,197052825,4725,4730,4730,4725,391
|
|
20230720,120100,195203795,4730,4730,4730,4730,0
|
|
20230720,120000,195203795,4730,4730,4730,4730,0
|
|
20230720,115900,195203795,4730,4730,4730,4730,0
|
|
20230720,115800,195203795,4730,4730,4730,4730,29
|
|
20230720,115700,195066625,4730,4730,4730,4730,742
|
|
20230720,115600,191556965,4740,4740,4740,4740,1
|
|
20230720,115500,191552225,4740,4740,4740,4740,2
|
|
20230720,115400,191542745,4740,4740,4740,4740,18
|
|
20230720,115300,191457425,4740,4730,4740,4730,201
|
|
20230720,115200,190506685,4730,4730,4730,4730,50
|
|
20230720,115100,190270185,4730,4730,4735,4730,182
|
|
20230720,115000,189409280,4735,4735,4735,4735,19
|
|
20230720,114900,189319315,4735,4735,4735,4735,0
|
|
20230720,114800,189319315,4735,4735,4735,4735,8
|
|
20230720,114700,189281435,4735,4735,4735,4735,1
|
|
20230720,114600,189276700,4740,4730,4740,4730,148
|
|
20230720,114500,188576550,4735,4730,4735,4730,17
|
|
20230720,114400,188496135,4735,4735,4735,4735,1
|
|
20230720,114300,188491400,4730,4730,4730,4730,15
|
|
20230720,114200,188420450,4730,4735,4735,4730,494
|
|
20230720,114100,186082685,4735,4735,4735,4735,15
|
|
20230720,114000,186011660,4735,4735,4735,4735,16
|
|
20230720,113900,185935900,4730,4740,4740,4730,40
|
|
20230720,113800,185746500,4730,4730,4740,4730,198
|
|
20230720,113700,184809860,4740,4740,4740,4740,5
|
|
20230720,113600,184786160,4740,4740,4740,4740,0
|
|
20230720,113500,184786160,4740,4740,4740,4740,0
|
|
20230720,113400,184786160,4740,4740,4740,4730,794
|
|
20230720,113300,181028445,4730,4735,4735,4730,163
|
|
20230720,113200,180256770,4740,4740,4740,4740,4
|
|
20230720,113100,180237810,4740,4740,4740,4740,3
|
|
20230720,113000,180223590,4740,4740,4740,4740,1
|
|
20230720,112900,180218850,4740,4740,4740,4740,0
|
|
20230720,112800,180218850,4740,4740,4740,4740,46
|
|
20230720,112700,180000810,4735,4735,4735,4735,11
|
|
20230720,112600,179948725,4735,4735,4735,4735,0
|
|
20230720,112500,179948725,4735,4735,4735,4735,33
|
|
20230720,112400,179792470,4735,4735,4735,4735,0
|
|
20230720,112300,179792470,4735,4735,4735,4735,67
|
|
20230720,112200,179475225,4735,4735,4735,4735,0
|
|
20230720,112100,179475225,4735,4735,4735,4735,0
|
|
20230720,112000,179475225,4735,4735,4735,4735,9
|
|
20230720,111900,179432610,4735,4735,4735,4735,13
|
|
20230720,111800,179371055,4735,4735,4735,4735,110
|
|
20230720,111700,178850205,4735,4735,4735,4735,0
|
|
20230720,111600,178850205,4735,4740,4740,4735,111
|
|
20230720,111500,178324615,4735,4735,4735,4730,264
|
|
20230720,111400,177074825,4735,4735,4735,4735,70
|
|
20230720,111300,176743375,4740,4740,4740,4740,0
|
|
20230720,111200,176743375,4740,4735,4740,4735,162
|
|
20230720,111100,175976005,4735,4735,4735,4735,231
|
|
20230720,111000,174882220,4740,4730,4740,4730,241
|
|
20230720,110900,173740685,4735,4735,4735,4735,0
|
|
20230720,110800,173740685,4735,4720,4735,4720,122
|
|
20230720,110700,173163330,4735,4725,4735,4725,49
|
|
20230720,110600,172931780,4725,4725,4725,4725,1
|
|
20230720,110500,172927055,4725,4725,4725,4725,79
|
|
20230720,110400,172553780,4725,4725,4725,4725,0
|
|
20230720,110300,172553780,4725,4725,4725,4725,0
|
|
20230720,110200,172553780,4725,4725,4725,4725,190
|
|
20230720,110100,171656030,4720,4720,4720,4720,4
|
|
20230720,110000,171637150,4720,4720,4720,4720,1
|
|
20230720,105900,171632430,4720,4720,4720,4720,115
|
|
20230720,105800,171089630,4725,4725,4725,4725,20
|
|
20230720,105700,170995130,4725,4725,4725,4725,0
|
|
20230720,105600,170995130,4725,4725,4725,4725,2
|
|
20230720,105500,170985680,4725,4720,4725,4720,27
|
|
20230720,105400,170858110,4725,4720,4725,4720,131
|
|
20230720,105300,170239785,4720,4720,4720,4720,95
|
|
20230720,105200,169791385,4720,4720,4720,4720,1
|
|
20230720,105100,169786665,4720,4720,4720,4720,518
|
|
20230720,105000,167341705,4715,4715,4715,4715,48
|
|
20230720,104900,167115385,4715,4715,4715,4715,48
|
|
20230720,104800,166889065,4715,4715,4715,4715,24
|
|
20230720,104700,166775905,4715,4710,4715,4710,1464
|
|
20230720,104600,159880455,4710,4700,4710,4700,1948
|
|
20230720,104500,150719455,4680,4690,4690,4680,1603
|
|
20230720,104400,143202105,4680,4680,4680,4680,0
|
|
20230720,104300,143202105,4680,4680,4680,4680,0
|
|
20230720,104200,143202105,4680,4680,4680,4680,0
|
|
20230720,104100,143202105,4680,4680,4680,4680,0
|
|
20230720,104000,143202105,4680,4685,4685,4680,710
|
|
20230720,103900,139878950,4680,4680,4680,4680,2
|
|
20230720,103800,139869590,4680,4685,4695,4680,2090
|
|
20230720,103700,130070195,4680,4680,4680,4680,40
|
|
20230720,103600,129882995,4680,4680,4680,4680,0
|
|
20230720,103500,129882995,4680,4685,4685,4680,58
|
|
20230720,103400,129611305,4685,4685,4685,4685,0
|
|
20230720,103300,129611305,4685,4690,4690,4685,155
|
|
20230720,103200,128884630,4690,4690,4690,4690,10
|
|
20230720,103100,128837730,4690,4690,4690,4690,1
|
|
20230720,103000,128833040,4685,4685,4685,4685,3
|
|
20230720,102900,128818985,4685,4690,4690,4685,2
|
|
20230720,102800,128809610,4690,4680,4690,4680,43
|
|
20230720,102700,128608165,4680,4680,4680,4680,9
|
|
20230720,102600,128566045,4680,4690,4690,4680,91
|
|
20230720,102500,128140125,4695,4690,4695,4690,7
|
|
20230720,102400,128107285,4695,4695,4695,4695,0
|
|
20230720,102300,128107285,4695,4685,4695,4685,150
|
|
20230720,102200,127403825,4675,4675,4675,4675,20
|
|
20230720,102100,127310325,4675,4675,4675,4675,0
|
|
20230720,102000,127310325,4675,4675,4675,4675,280
|
|
20230720,101900,126001325,4685,4675,4685,4675,38
|
|
20230720,101800,125823575,4685,4675,4685,4675,143
|
|
20230720,101700,125154400,4675,4675,4675,4675,221
|
|
20230720,101600,124121225,4660,4680,4680,4660,1556
|
|
20230720,101500,116866180,4670,4670,4670,4670,12
|
|
20230720,101400,116810140,4665,4670,4670,4665,220
|
|
20230720,101300,115782840,4670,4670,4670,4670,47
|
|
20230720,101200,115563350,4670,4670,4670,4670,10
|
|
20230720,101100,115516650,4670,4670,4670,4670,3
|
|
20230720,101000,115502640,4665,4665,4665,4665,90
|
|
20230720,100900,115082790,4680,4680,4680,4680,1
|
|
20230720,100800,115078110,4660,4660,4660,4660,0
|
|
20230720,100700,115078110,4660,4675,4675,4660,129
|
|
20230720,100600,114475370,4665,4665,4665,4665,650
|
|
20230720,100500,111443120,4665,4665,4665,4665,228
|
|
20230720,100400,110379500,4670,4670,4670,4670,72
|
|
20230720,100300,110043260,4670,4670,4670,4670,343
|
|
20230720,100200,108441450,4670,4670,4670,4670,0
|
|
20230720,100100,108441450,4670,4670,4675,4670,504
|
|
20230720,100000,106087730,4670,4675,4675,4670,285
|
|
20230720,095900,104756530,4675,4675,4675,4675,1
|
|
20230720,095800,104751855,4670,4675,4675,4670,296
|
|
20230720,095700,103368060,4680,4680,4680,4680,0
|
|
20230720,095600,103368060,4680,4675,4680,4675,130
|
|
20230720,095500,102760210,4675,4675,4680,4675,479
|
|
20230720,095400,100520135,4680,4680,4680,4680,0
|
|
20230720,095300,100520135,4680,4680,4680,4680,10
|
|
20230720,095200,100473335,4675,4675,4675,4675,0
|
|
20230720,095100,100473335,4675,4680,4680,4675,147
|
|
20230720,095000,99785390,4680,4680,4680,4680,44
|
|
20230720,094900,99579470,4680,4680,4680,4675,638
|
|
20230720,094800,96594795,4685,4685,4685,4685,12
|
|
20230720,094700,96538575,4685,4695,4695,4685,123
|
|
20230720,094600,95961680,4695,4695,4695,4695,93
|
|
20230720,094500,95525045,4695,4695,4695,4695,18
|
|
20230720,094400,95440535,4700,4700,4700,4695,422
|
|
20230720,094300,93457275,4700,4700,4700,4700,77
|
|
20230720,094200,93095375,4700,4700,4705,4700,301
|
|
20230720,094100,91680595,4705,4705,4705,4705,313
|
|
20230720,094000,90207930,4710,4710,4710,4710,100
|
|
20230720,093900,89736930,4710,4715,4715,4710,261
|
|
20230720,093800,88506360,4720,4720,4720,4715,20
|
|
20230720,093700,88411995,4720,4715,4720,4715,97
|
|
20230720,093600,87954310,4720,4710,4720,4710,99
|
|
20230720,093500,87487550,4710,4710,4710,4710,7
|
|
20230720,093400,87454580,4695,4695,4695,4695,26
|
|
20230720,093300,87332510,4695,4695,4695,4695,1
|
|
20230720,093200,87327815,4680,4680,4680,4680,118
|
|
20230720,093100,86775575,4675,4670,4675,4670,1158
|
|
20230720,093000,81365335,4670,4670,4670,4670,4
|
|
20230720,092900,81346655,4670,4665,4670,4665,51
|
|
20230720,092800,81108735,4665,4665,4670,4665,312
|
|
20230720,092700,79653085,4665,4665,4665,4665,1435
|
|
20230720,092600,72958810,4665,4670,4670,4655,274
|
|
20230720,092500,71681350,4670,4670,4670,4670,13
|
|
20230720,092400,71620640,4670,4670,4670,4670,11
|
|
20230720,092300,71569270,4670,4670,4670,4670,10
|
|
20230720,092200,71522570,4670,4660,4670,4660,1003
|
|
20230720,092100,66848570,4670,4660,4670,4660,1115
|
|
20230720,092000,61652620,4660,4660,4665,4660,516
|
|
20230720,091900,59245580,4655,4650,4660,4650,492
|
|
20230720,091800,56957480,4650,4660,4660,4650,2611
|
|
20230720,091700,44813845,4660,4660,4660,4660,950
|
|
20230720,091600,40386845,4665,4670,4670,4665,36
|
|
20230720,091500,40218900,4670,4675,4675,4660,397
|
|
20230720,091400,38367885,4675,4675,4675,4675,60
|
|
20230720,091300,38087385,4665,4670,4675,4665,1267
|
|
20230720,091200,32175920,4675,4675,4675,4675,7
|
|
20230720,091100,32143195,4670,4675,4675,4670,131
|
|
20230720,091000,31531150,4680,4685,4685,4680,222
|
|
20230720,090900,30492185,4680,4690,4690,4680,423
|
|
20230720,090800,28512525,4680,4680,4680,4670,1723
|
|
20230720,090700,20458185,4680,4690,4690,4680,143
|
|
20230720,090600,19788680,4680,4690,4690,4680,218
|
|
20230720,090500,18767705,4690,4685,4690,4685,538
|
|
20230720,090400,16244585,4690,4690,4690,4690,21
|
|
20230720,090300,16146095,4690,4690,4690,4690,113
|
|
20230720,090200,15616125,4690,4705,4710,4690,2509
|
|
20230720,090100,3823285,4710,4705,4710,4705,101
|
|
20230720,090000,3347580,4700,4710,4710,4700,711
|