672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,200900,2549759490,9020,9020,9020,9020,2005
|
|
20230717,200800,2549759490,9020,9020,9020,9020,0
|
|
20230717,200700,2549759490,9020,9020,9020,9020,0
|
|
20230717,200600,2549759490,9020,9020,9020,9020,0
|
|
20230717,200500,2549759490,9020,9020,9020,9020,0
|
|
20230717,200400,2549759490,9020,9020,9020,9020,0
|
|
20230717,200300,2549759490,9020,9020,9020,9020,0
|
|
20230717,200200,2549759490,9020,9020,9020,9020,0
|
|
20230717,200100,2549759490,9020,9020,9020,9020,0
|
|
20230717,200000,2549759490,9020,9020,9020,9020,0
|
|
20230717,195900,2549759490,9020,9020,9020,9020,0
|
|
20230717,195800,2549759490,9020,9020,9020,9020,0
|
|
20230717,195700,2549759490,9020,9020,9020,9020,0
|
|
20230717,195600,2549759490,9020,9020,9020,9020,0
|
|
20230717,195500,2549759490,9020,9020,9020,9020,0
|
|
20230717,195400,2549759490,9020,9020,9020,9020,0
|
|
20230717,195300,2549759490,9020,9020,9020,9020,0
|
|
20230717,195200,2549759490,9020,9020,9020,9020,0
|
|
20230717,195100,2549759490,9020,9020,9020,9020,0
|
|
20230717,195000,2549759490,9020,9020,9020,9020,0
|
|
20230717,194900,2549759490,9020,9020,9020,9020,0
|
|
20230717,194800,2549759490,9020,9020,9020,9020,0
|
|
20230717,194700,2549759490,9020,9020,9020,9020,0
|
|
20230717,194600,2549759490,9020,9020,9020,9020,0
|
|
20230717,194500,2549759490,9020,9020,9020,9020,0
|
|
20230717,194400,2549759490,9020,9020,9020,9020,0
|
|
20230717,194300,2549759490,9020,9020,9020,9020,0
|
|
20230717,194200,2549759490,9020,9020,9020,9020,0
|
|
20230717,194100,2549759490,9020,9020,9020,9020,0
|
|
20230717,194000,2549759490,9020,9020,9020,9020,0
|
|
20230717,193900,2549759490,9020,9020,9020,9020,2005
|
|
20230717,193800,2549759490,9020,9020,9020,9020,0
|
|
20230717,193700,2549759490,9020,9020,9020,9020,0
|
|
20230717,193600,2549759490,9020,9020,9020,9020,0
|
|
20230717,193500,2549759490,9020,9020,9020,9020,0
|
|
20230717,193400,2549759490,9020,9020,9020,9020,0
|
|
20230717,193300,2549759490,9020,9020,9020,9020,0
|
|
20230717,193200,2549759490,9020,9020,9020,9020,0
|
|
20230717,193100,2549759490,9020,9020,9020,9020,0
|
|
20230717,193000,2549759490,9020,9020,9020,9020,0
|
|
20230717,192900,2549759490,9020,9020,9020,9020,0
|
|
20230717,192800,2549759490,9020,9020,9020,9020,0
|
|
20230717,192700,2549759490,9020,9020,9020,9020,0
|
|
20230717,192600,2549759490,9020,9020,9020,9020,0
|
|
20230717,192500,2549759490,9020,9020,9020,9020,0
|
|
20230717,192400,2549759490,9020,9020,9020,9020,0
|
|
20230717,192300,2549759490,9020,9020,9020,9020,0
|
|
20230717,192200,2549759490,9020,9020,9020,9020,0
|
|
20230717,192100,2549759490,9020,9020,9020,9020,0
|
|
20230717,192000,2549759490,9020,9020,9020,9020,0
|
|
20230717,191900,2549759490,9020,9020,9020,9020,0
|
|
20230717,191800,2549759490,9020,9020,9020,9020,0
|
|
20230717,191700,2549759490,9020,9020,9020,9020,0
|
|
20230717,191600,2549759490,9020,9020,9020,9020,0
|
|
20230717,191500,2549759490,9020,9020,9020,9020,0
|
|
20230717,191400,2549759490,9020,9020,9020,9020,0
|
|
20230717,191300,2549759490,9020,9020,9020,9020,0
|
|
20230717,191200,2549759490,9020,9020,9020,9020,0
|
|
20230717,191100,2549759490,9020,9020,9020,9020,0
|
|
20230717,191000,2549759490,9020,9020,9020,9020,0
|
|
20230717,190900,2549759490,9020,9020,9020,9020,2005
|
|
20230717,190800,2549759490,9020,9020,9020,9020,0
|
|
20230717,190700,2549759490,9020,9020,9020,9020,0
|
|
20230717,190600,2549759490,9020,9020,9020,9020,0
|
|
20230717,190500,2549759490,9020,9020,9020,9020,0
|
|
20230717,190400,2549759490,9020,9020,9020,9020,0
|
|
20230717,190300,2549759490,9020,9020,9020,9020,0
|
|
20230717,190200,2549759490,9020,9020,9020,9020,0
|
|
20230717,190100,2549759490,9020,9020,9020,9020,0
|
|
20230717,190000,2549759490,9020,9020,9020,9020,0
|
|
20230717,185900,2549759490,9020,9020,9020,9020,0
|
|
20230717,185800,2549759490,9020,9020,9020,9020,0
|
|
20230717,185700,2549759490,9020,9020,9020,9020,0
|
|
20230717,185600,2549759490,9020,9020,9020,9020,0
|
|
20230717,185500,2549759490,9020,9020,9020,9020,0
|
|
20230717,185400,2549759490,9020,9020,9020,9020,0
|
|
20230717,185300,2549759490,9020,9020,9020,9020,0
|
|
20230717,185200,2549759490,9020,9020,9020,9020,0
|
|
20230717,185100,2549759490,9020,9020,9020,9020,0
|
|
20230717,185000,2549759490,9020,9020,9020,9020,0
|
|
20230717,184900,2549759490,9020,9020,9020,9020,0
|
|
20230717,184800,2549759490,9020,9020,9020,9020,0
|
|
20230717,184700,2549759490,9020,9020,9020,9020,0
|
|
20230717,184600,2549759490,9020,9020,9020,9020,0
|
|
20230717,184500,2549759490,9020,9020,9020,9020,0
|
|
20230717,184400,2549759490,9020,9020,9020,9020,0
|
|
20230717,184300,2549759490,9020,9020,9020,9020,0
|
|
20230717,184200,2549759490,9020,9020,9020,9020,0
|
|
20230717,184100,2549759490,9020,9020,9020,9020,0
|
|
20230717,184000,2549759490,9020,9020,9020,9020,0
|
|
20230717,183900,2549759490,9020,9020,9020,9020,2005
|
|
20230717,183800,2549759490,9020,9020,9020,9020,0
|
|
20230717,183700,2549759490,9020,9020,9020,9020,0
|
|
20230717,183600,2549759490,9020,9020,9020,9020,0
|
|
20230717,183500,2549759490,9020,9020,9020,9020,0
|
|
20230717,183400,2549759490,9020,9020,9020,9020,0
|
|
20230717,183300,2549759490,9020,9020,9020,9020,0
|
|
20230717,183200,2549759490,9020,9020,9020,9020,0
|
|
20230717,183100,2549759490,9020,9020,9020,9020,0
|
|
20230717,183000,2549759490,9020,9020,9020,9020,0
|
|
20230717,182900,2549759490,9020,9020,9020,9020,0
|
|
20230717,182800,2549759490,9020,9020,9020,9020,0
|
|
20230717,182700,2549759490,9020,9020,9020,9020,0
|
|
20230717,182600,2549759490,9020,9020,9020,9020,0
|
|
20230717,182500,2549759490,9020,9020,9020,9020,0
|
|
20230717,182400,2549759490,9020,9020,9020,9020,0
|
|
20230717,182300,2549759490,9020,9020,9020,9020,0
|
|
20230717,182200,2549759490,9020,9020,9020,9020,0
|
|
20230717,182100,2549759490,9020,9020,9020,9020,0
|
|
20230717,182000,2549759490,9020,9020,9020,9020,0
|
|
20230717,181900,2549759490,9020,9020,9020,9020,0
|
|
20230717,181800,2549759490,9020,9020,9020,9020,0
|
|
20230717,181700,2549759490,9020,9020,9020,9020,0
|
|
20230717,181600,2549759490,9020,9020,9020,9020,0
|
|
20230717,181500,2549759490,9020,9020,9020,9020,0
|
|
20230717,181400,2549759490,9020,9020,9020,9020,0
|
|
20230717,181300,2549759490,9020,9020,9020,9020,0
|
|
20230717,181200,2549759490,9020,9020,9020,9020,0
|
|
20230717,181100,2549759490,9020,9020,9020,9020,0
|
|
20230717,181000,2549759490,9020,9020,9020,9020,0
|
|
20230717,180900,2549759490,9020,9020,9020,9020,2005
|
|
20230717,180800,2549759490,9020,9020,9020,9020,0
|
|
20230717,180700,2549759490,9020,9020,9020,9020,0
|
|
20230717,180600,2549759490,9020,9020,9020,9020,0
|
|
20230717,180500,2549759490,9020,9020,9020,9020,0
|
|
20230717,180400,2549759490,9020,9020,9020,9020,0
|
|
20230717,180300,2549759490,9020,9020,9020,9020,0
|
|
20230717,180200,2549759490,9020,9020,9020,9020,0
|
|
20230717,180100,2549759490,9020,9020,9020,9020,0
|
|
20230717,180000,2549759490,9020,9020,9020,9020,0
|
|
20230717,175900,2549759490,9020,9020,9020,9020,0
|
|
20230717,175800,2549759490,9020,9020,9020,9020,0
|
|
20230717,175700,2549759490,9020,9020,9020,9020,0
|
|
20230717,175600,2549759490,9020,9020,9020,9020,0
|
|
20230717,175500,2549759490,9020,9020,9020,9020,0
|
|
20230717,175400,2549759490,9020,9020,9020,9020,0
|
|
20230717,175300,2549759490,9020,9020,9020,9020,0
|
|
20230717,175200,2549759490,9020,9020,9020,9020,0
|
|
20230717,175100,2549759490,9020,9020,9020,9020,0
|
|
20230717,175000,2549759490,9020,9020,9020,9020,0
|
|
20230717,174900,2549759490,9020,9020,9020,9020,0
|
|
20230717,174800,2549759490,9020,9020,9020,9020,0
|
|
20230717,174700,2549759490,9020,9020,9020,9020,0
|
|
20230717,174600,2549759490,9020,9020,9020,9020,0
|
|
20230717,174500,2549759490,9020,9020,9020,9020,0
|
|
20230717,174400,2549759490,9020,9020,9020,9020,0
|
|
20230717,174300,2549759490,9020,9020,9020,9020,0
|
|
20230717,174200,2549759490,9020,9020,9020,9020,0
|
|
20230717,174100,2549759490,9020,9020,9020,9020,0
|
|
20230717,174000,2549759490,9020,9020,9020,9020,0
|
|
20230717,173900,2549759490,9020,9020,9020,9020,2005
|
|
20230717,173800,2549759490,9020,9020,9020,9020,0
|
|
20230717,173700,2549759490,9020,9020,9020,9020,0
|
|
20230717,173600,2549759490,9020,9020,9020,9020,0
|
|
20230717,173500,2549759490,9020,9020,9020,9020,0
|
|
20230717,173400,2549759490,9020,9020,9020,9020,0
|
|
20230717,173300,2549759490,9020,9020,9020,9020,0
|
|
20230717,173200,2549759490,9020,9020,9020,9020,0
|
|
20230717,173100,2549759490,9020,9020,9020,9020,0
|
|
20230717,173000,2549759490,9020,9020,9020,9020,0
|
|
20230717,172900,2549759490,9020,9020,9020,9020,0
|
|
20230717,172800,2549759490,9020,9020,9020,9020,0
|
|
20230717,172700,2549759490,9020,9020,9020,9020,0
|
|
20230717,172600,2549759490,9020,9020,9020,9020,0
|
|
20230717,172500,2549759490,9020,9020,9020,9020,0
|
|
20230717,172400,2549759490,9020,9020,9020,9020,0
|
|
20230717,172300,2549759490,9020,9020,9020,9020,0
|
|
20230717,172200,2549759490,9020,9020,9020,9020,0
|
|
20230717,172100,2549759490,9020,9020,9020,9020,0
|
|
20230717,172000,2549759490,9020,9020,9020,9020,0
|
|
20230717,171900,2549759490,9020,9020,9020,9020,0
|
|
20230717,171800,2549759490,9020,9020,9020,9020,0
|
|
20230717,171700,2549759490,9020,9020,9020,9020,0
|
|
20230717,171600,2549759490,9020,9020,9020,9020,0
|
|
20230717,171500,2549759490,9020,9020,9020,9020,0
|
|
20230717,171400,2549759490,9020,9020,9020,9020,0
|
|
20230717,171300,2549759490,9020,9020,9020,9020,0
|
|
20230717,171200,2549759490,9020,9020,9020,9020,0
|
|
20230717,171100,2549759490,9020,9020,9020,9020,0
|
|
20230717,171000,2549759490,9020,9020,9020,9020,0
|
|
20230717,170900,2549759490,9020,9020,9020,9020,2005
|
|
20230717,170800,2549759490,9020,9020,9020,9020,0
|
|
20230717,170700,2549759490,9020,9020,9020,9020,0
|
|
20230717,170600,2549759490,9020,9020,9020,9020,0
|
|
20230717,170500,2549759490,9020,9020,9020,9020,0
|
|
20230717,170400,2549759490,9020,9020,9020,9020,0
|
|
20230717,170300,2549759490,9020,9020,9020,9020,0
|
|
20230717,170200,2549759490,9020,9020,9020,9020,0
|
|
20230717,170100,2549759490,9020,9020,9020,9020,0
|
|
20230717,170000,2549759490,9020,9020,9020,9020,0
|
|
20230717,165900,2549759490,9020,9020,9020,9020,0
|
|
20230717,165800,2549759490,9020,9020,9020,9020,0
|
|
20230717,165700,2549759490,9020,9020,9020,9020,0
|
|
20230717,165600,2549759490,9020,9020,9020,9020,0
|
|
20230717,165500,2549759490,9020,9020,9020,9020,0
|
|
20230717,165400,2549759490,9020,9020,9020,9020,0
|
|
20230717,165300,2549759490,9020,9020,9020,9020,0
|
|
20230717,165200,2549759490,9020,9020,9020,9020,0
|
|
20230717,165100,2549759490,9020,9020,9020,9020,0
|
|
20230717,165000,2549759490,9020,9020,9020,9020,0
|
|
20230717,164900,2549759490,9020,9020,9020,9020,0
|
|
20230717,164800,2549759490,9020,9020,9020,9020,0
|
|
20230717,164700,2549759490,9020,9020,9020,9020,0
|
|
20230717,164600,2549759490,9020,9020,9020,9020,0
|
|
20230717,164500,2549759490,9020,9020,9020,9020,0
|
|
20230717,164400,2549759490,9020,9020,9020,9020,0
|
|
20230717,164300,2549759490,9020,9020,9020,9020,0
|
|
20230717,164200,2549759490,9020,9020,9020,9020,0
|
|
20230717,164100,2549759490,9020,9020,9020,9020,0
|
|
20230717,164000,2549759490,9020,9020,9020,9020,0
|
|
20230717,163900,2549759490,9020,9020,9020,9020,2005
|
|
20230717,163800,2549759490,9020,9020,9020,9020,0
|
|
20230717,163700,2549759490,9020,9020,9020,9020,0
|
|
20230717,163600,2549759490,9020,9020,9020,9020,0
|
|
20230717,163500,2549759490,9020,9020,9020,9020,0
|
|
20230717,163400,2549759490,9020,9020,9020,9020,0
|
|
20230717,163300,2549759490,9020,9020,9020,9020,0
|
|
20230717,163200,2549759490,9020,9020,9020,9020,0
|
|
20230717,163100,2549759490,9020,9020,9020,9020,0
|
|
20230717,163000,2549759490,9020,9020,9020,9020,0
|
|
20230717,162900,2549759490,9020,9020,9020,9020,0
|
|
20230717,162800,2549759490,9020,9020,9020,9020,0
|
|
20230717,162700,2549759490,9020,9020,9020,9020,0
|
|
20230717,162600,2549759490,9020,9020,9020,9020,0
|
|
20230717,162500,2549759490,9020,9020,9020,9020,0
|
|
20230717,162400,2549759490,9020,9020,9020,9020,0
|
|
20230717,162300,2549759490,9020,9020,9020,9020,0
|
|
20230717,162200,2549759490,9020,9020,9020,9020,0
|
|
20230717,162100,2549759490,9020,9020,9020,9020,0
|
|
20230717,162000,2549759490,9020,9020,9020,9020,0
|
|
20230717,161900,2549759490,9020,9020,9020,9020,0
|
|
20230717,161800,2549759490,9020,9020,9020,9020,0
|
|
20230717,161700,2549759490,9020,9020,9020,9020,0
|
|
20230717,161600,2549759490,9020,9020,9020,9020,0
|
|
20230717,161500,2549759490,9020,9020,9020,9020,0
|
|
20230717,161400,2549759490,9020,9020,9020,9020,0
|
|
20230717,161300,2549759490,9020,9020,9020,9020,0
|
|
20230717,161200,2549759490,9020,9020,9020,9020,0
|
|
20230717,161100,2549759490,9020,9020,9020,9020,0
|
|
20230717,161000,2549759490,9020,9020,9020,9020,0
|
|
20230717,160900,2549759490,9020,9020,9020,9020,2005
|
|
20230717,160800,2549759490,9020,9020,9020,9020,0
|
|
20230717,160700,2549759490,9020,9020,9020,9020,0
|
|
20230717,160600,2549759490,9020,9020,9020,9020,0
|
|
20230717,160500,2549759490,9020,9020,9020,9020,0
|
|
20230717,160400,2549759490,9020,9020,9020,9020,0
|
|
20230717,160300,2549759490,9020,9020,9020,9020,0
|
|
20230717,160200,2549759490,9020,9020,9020,9020,0
|
|
20230717,160100,2549759490,9020,9020,9020,9020,0
|
|
20230717,160000,2549759490,9020,9020,9020,9020,0
|
|
20230717,155900,2549759490,9020,9020,9020,9020,0
|
|
20230717,155800,2549759490,9020,9020,9020,9020,0
|
|
20230717,155700,2549759490,9020,9020,9020,9020,0
|
|
20230717,155600,2549759490,9020,9020,9020,9020,0
|
|
20230717,155500,2549759490,9020,9020,9020,9020,0
|
|
20230717,155400,2549759490,9020,9020,9020,9020,0
|
|
20230717,155300,2549759490,9020,9020,9020,9020,0
|
|
20230717,155200,2549759490,9020,9020,9020,9020,0
|
|
20230717,155100,2549759490,9020,9020,9020,9020,0
|
|
20230717,155000,2549759490,9020,9020,9020,9020,0
|
|
20230717,154900,2549759490,9020,9020,9020,9020,0
|
|
20230717,154800,2549759490,9020,9020,9020,9020,0
|
|
20230717,154700,2549759490,9020,9020,9020,9020,0
|
|
20230717,154600,2549759490,9020,9020,9020,9020,0
|
|
20230717,154500,2549759490,9020,9020,9020,9020,0
|
|
20230717,154400,2549759490,9020,9020,9020,9020,0
|
|
20230717,154300,2549759490,9020,9020,9020,9020,0
|
|
20230717,154200,2549759490,9020,9020,9020,9020,0
|
|
20230717,154100,2549759490,9020,9020,9020,9020,0
|
|
20230717,154000,2549759490,9020,9020,9020,9020,0
|
|
20230717,153900,2549759490,9020,9020,9020,9020,2005
|
|
20230717,153800,2549759490,9020,9020,9020,9020,0
|
|
20230717,153700,2549759490,9020,9020,9020,9020,0
|
|
20230717,153600,2549759490,9020,9020,9020,9020,0
|
|
20230717,153500,2549759490,9020,9020,9020,9020,0
|
|
20230717,153400,2549759490,9020,9020,9020,9020,0
|
|
20230717,153300,2549759490,9020,9020,9020,9020,0
|
|
20230717,153200,2549759490,9020,9020,9020,9020,0
|
|
20230717,153100,2549759490,9020,9020,9020,9020,0
|
|
20230717,153000,2549759490,9020,9020,9020,9020,2005
|
|
20230717,152900,2531674390,9010,9010,9010,9010,0
|
|
20230717,152800,2531674390,9010,9010,9010,9010,0
|
|
20230717,152700,2531674390,9010,9010,9010,9010,0
|
|
20230717,152600,2531674390,9010,9010,9010,9010,0
|
|
20230717,152500,2531674390,9010,9010,9010,9010,0
|
|
20230717,152400,2531674390,9010,9010,9010,9010,0
|
|
20230717,152300,2531674390,9010,9010,9010,9010,0
|
|
20230717,152200,2531674390,9010,9010,9010,9010,0
|
|
20230717,152100,2531674390,9010,9010,9010,9010,0
|
|
20230717,152000,2531674390,9010,9010,9010,9010,0
|
|
20230717,151900,2531674390,9010,9010,9010,9010,131
|
|
20230717,151800,2530494080,9000,9010,9010,9000,110
|
|
20230717,151700,2529503580,9010,9010,9010,9010,0
|
|
20230717,151600,2529503580,9010,9010,9010,9010,12
|
|
20230717,151500,2529395460,9000,9000,9020,9000,107
|
|
20230717,151400,2528432370,9000,9010,9020,9000,355
|
|
20230717,151300,2525235350,9020,9010,9020,9010,381
|
|
20230717,151200,2521801340,9010,8990,9010,8990,1303
|
|
20230717,151100,2510075130,8990,8990,8990,8990,144
|
|
20230717,151000,2508780570,8980,8990,8990,8980,334
|
|
20230717,150900,2505778210,8990,8990,8990,8990,237
|
|
20230717,150800,2503647580,8990,8990,8990,8990,329
|
|
20230717,150700,2500689870,8990,8990,8990,8980,631
|
|
20230717,150600,2495017870,9000,8990,9000,8990,201
|
|
20230717,150500,2493210870,8990,9000,9000,8990,157
|
|
20230717,150400,2491799130,9000,9000,9000,9000,157
|
|
20230717,150300,2490386130,9010,9000,9010,8990,111
|
|
20230717,150200,2489388120,9000,9000,9000,9000,100
|
|
20230717,150100,2488488120,9000,9000,9000,9000,110
|
|
20230717,150000,2487498120,9010,8990,9010,8990,353
|
|
20230717,145900,2484324450,8990,9000,9000,8990,4397
|
|
20230717,145800,2444777500,9010,9010,9010,9010,73
|
|
20230717,145700,2444119770,9010,9010,9010,9010,0
|
|
20230717,145600,2444119770,9010,9000,9010,9000,188
|
|
20230717,145500,2442426870,9000,9010,9020,9000,305
|
|
20230717,145400,2439678840,9020,9020,9020,9000,84
|
|
20230717,145300,2438921760,9020,9000,9020,9000,11
|
|
20230717,145200,2438822560,9020,9010,9020,9010,464
|
|
20230717,145100,2434637670,9010,9010,9010,9010,75
|
|
20230717,145000,2433961920,9000,9000,9000,9000,0
|
|
20230717,144900,2433961920,9000,9000,9000,9000,430
|
|
20230717,144800,2430091920,9000,9000,9000,9000,770
|
|
20230717,144700,2423161920,9010,9000,9010,9000,605
|
|
20230717,144600,2417716850,9000,9000,9000,9000,70
|
|
20230717,144500,2417086850,9000,9010,9010,9000,365
|
|
20230717,144400,2413800410,9010,8990,9010,8990,561
|
|
20230717,144300,2408756980,8990,8990,8990,8980,1368
|
|
20230717,144200,2396472300,8990,8990,8990,8990,559
|
|
20230717,144100,2391446890,8990,8990,8990,8990,349
|
|
20230717,144000,2388309380,8990,9000,9000,8990,59
|
|
20230717,143900,2387778480,9000,9000,9000,9000,0
|
|
20230717,143800,2387778480,9000,9000,9000,9000,450
|
|
20230717,143700,2383728480,9000,9000,9000,9000,101
|
|
20230717,143600,2382819480,8990,8990,8990,8990,1000
|
|
20230717,143500,2373829480,8990,8990,8990,8990,599
|
|
20230717,143400,2368444470,8990,8990,8990,8990,1638
|
|
20230717,143300,2353718850,9000,9000,9000,8990,487
|
|
20230717,143200,2349339850,9000,9000,9000,9000,333
|
|
20230717,143100,2346342850,8990,9000,9000,8990,161
|
|
20230717,143000,2344894260,9000,9000,9000,9000,78
|
|
20230717,142900,2344192260,9000,9000,9000,9000,209
|
|
20230717,142800,2342311260,9000,9000,9000,8990,181
|
|
20230717,142700,2340682290,8990,8990,9000,8990,58
|
|
20230717,142600,2340160860,8990,8990,8990,8990,61
|
|
20230717,142500,2339612470,8990,8990,8990,8990,161
|
|
20230717,142400,2338165080,8990,8990,9000,8990,328
|
|
20230717,142300,2335216350,9000,9000,9000,8990,58
|
|
20230717,142200,2334694730,9000,9000,9000,9000,100
|
|
20230717,142100,2333794730,9000,9000,9000,9000,0
|
|
20230717,142000,2333794730,9000,8990,9000,8990,6
|
|
20230717,141900,2333740780,8980,8990,8990,8980,28
|
|
20230717,141800,2333489240,8990,8990,8990,8990,115
|
|
20230717,141700,2332455390,8990,8990,8990,8980,1510
|
|
20230717,141600,2318895490,8990,8990,8990,8980,162
|
|
20230717,141500,2317439800,8990,8980,9000,8980,115
|
|
20230717,141400,2316407050,8980,9000,9000,8980,4049
|
|
20230717,141300,2280024850,8990,8990,8990,8990,2
|
|
20230717,141200,2280006870,9000,9000,9000,9000,0
|
|
20230717,141100,2280006870,9000,9000,9000,9000,92
|
|
20230717,141000,2279178870,8990,9000,9000,8990,21
|
|
20230717,140900,2278990070,9000,9000,9000,9000,50
|
|
20230717,140800,2278540070,9000,9000,9000,9000,0
|
|
20230717,140700,2278540070,9000,8990,9000,8990,121
|
|
20230717,140600,2277452250,8990,8990,9000,8990,587
|
|
20230717,140500,2272175110,8990,8990,8990,8990,21
|
|
20230717,140400,2271986320,9000,8990,9000,8990,1001
|
|
20230717,140300,2262987320,9010,9000,9010,9000,51
|
|
20230717,140200,2262528310,9010,9010,9010,9010,1
|
|
20230717,140100,2262519300,9000,9000,9000,9000,1004
|
|
20230717,140000,2253483300,9000,9000,9000,9000,130
|
|
20230717,135900,2252313300,9000,8990,9000,8980,1071
|
|
20230717,135800,2242695320,8990,8990,8990,8980,696
|
|
20230717,135700,2236443310,8990,9000,9000,8990,899
|
|
20230717,135600,2228359300,8990,9000,9000,8990,765
|
|
20230717,135500,2221481870,9000,8990,9000,8990,935
|
|
20230717,135400,2213076190,8990,8990,8990,8990,30
|
|
20230717,135300,2212806490,8990,8990,8990,8990,11
|
|
20230717,135200,2212707600,9000,8990,9000,8990,247
|
|
20230717,135100,2210487050,9000,9000,9000,8990,125
|
|
20230717,135000,2209363050,9000,9000,9000,8990,202
|
|
20230717,134900,2207546050,9000,9000,9000,9000,103
|
|
20230717,134800,2206619050,8990,9000,9000,8990,201
|
|
20230717,134700,2204812050,8990,9000,9000,8990,3
|
|
20230717,134600,2204785060,8990,8990,8990,8990,27
|
|
20230717,134500,2204542330,8990,8990,8990,8990,0
|
|
20230717,134400,2204542330,8990,9000,9000,8990,12
|
|
20230717,134300,2204434340,8990,9000,9000,8990,146
|
|
20230717,134200,2203121780,8980,8990,8990,8980,1526
|
|
20230717,134100,2189403250,8990,8990,8990,8990,65
|
|
20230717,134000,2188818900,8990,8990,8990,8990,16
|
|
20230717,133900,2188675060,8990,8980,8990,8980,4
|
|
20230717,133800,2188639130,8990,8990,9000,8990,638
|
|
20230717,133700,2182903500,8990,8990,8990,8980,210
|
|
20230717,133600,2181015650,8990,8990,8990,8990,751
|
|
20230717,133500,2174264160,8990,8980,8990,8980,399
|
|
20230717,133400,2170680740,8990,8990,8990,8980,431
|
|
20230717,133300,2166808350,9000,8990,9000,8990,608
|
|
20230717,133200,2161342420,8990,9000,9000,8990,1484
|
|
20230717,133100,2148001210,8990,8990,8990,8990,688
|
|
20230717,133000,2141816090,9000,9000,9000,8990,949
|
|
20230717,132900,2133284240,8990,8990,8990,8990,431
|
|
20230717,132800,2129409550,8990,8990,8990,8990,241
|
|
20230717,132700,2127242960,8990,8990,8990,8990,23
|
|
20230717,132600,2127036190,8990,8990,8990,8990,2773
|
|
20230717,132500,2102106920,9000,9000,9000,9000,58
|
|
20230717,132400,2101584920,8990,8990,8990,8990,372
|
|
20230717,132300,2098240640,9000,8990,9000,8990,1312
|
|
20230717,132200,2086445440,8990,9000,9000,8990,125
|
|
20230717,132100,2085320680,9000,9000,9000,9000,228
|
|
20230717,132000,2083268680,9000,9000,9000,9000,19
|
|
20230717,131900,2083097680,9000,8990,9000,8990,1067
|
|
20230717,131800,2073501370,8990,9000,9000,8990,32
|
|
20230717,131700,2073213670,8990,8990,8990,8990,1
|
|
20230717,131600,2073204680,9000,9000,9000,9000,305
|
|
20230717,131500,2070459680,8990,9000,9000,8990,627
|
|
20230717,131400,2064822360,9000,8990,9000,8990,527
|
|
20230717,131300,2060081250,8990,9000,9000,8990,101
|
|
20230717,131200,2059172350,9000,9000,9000,9000,11
|
|
20230717,131100,2059073350,9000,9000,9000,9000,33
|
|
20230717,131000,2058776350,9000,9000,9000,9000,301
|
|
20230717,130900,2056067350,9020,8990,9020,8990,111
|
|
20230717,130800,2055069430,8990,9000,9000,8990,312
|
|
20230717,130700,2052261500,9000,9000,9000,9000,110
|
|
20230717,130600,2051271500,9020,9000,9020,9000,747
|
|
20230717,130500,2044548480,9000,9010,9010,8990,4236
|
|
20230717,130400,2006428670,9010,9010,9010,9000,649
|
|
20230717,130300,2000587500,9000,9000,9000,9000,500
|
|
20230717,130200,1996087500,9000,9000,9000,9000,269
|
|
20230717,130100,1993666500,9010,9010,9010,9010,34
|
|
20230717,130000,1993360160,9000,9010,9010,9000,137
|
|
20230717,125900,1992126880,9020,9020,9020,9010,410
|
|
20230717,125800,1988431470,9020,9020,9020,9020,45
|
|
20230717,125700,1988025570,9030,9030,9030,9030,0
|
|
20230717,125600,1988025570,9030,9010,9030,9000,378
|
|
20230717,125500,1984622810,9010,9010,9030,9010,577
|
|
20230717,125400,1979423450,9020,9020,9020,9020,10
|
|
20230717,125300,1979333250,9000,9000,9000,9000,159
|
|
20230717,125200,1977902250,9010,9010,9010,9010,365
|
|
20230717,125100,1974613600,9010,9000,9010,9000,159
|
|
20230717,125000,1973182590,9010,9010,9010,9010,6
|
|
20230717,124900,1973128530,9010,9020,9030,9010,428
|
|
20230717,124800,1969269050,9030,9030,9030,9030,21
|
|
20230717,124700,1969079420,9000,9000,9000,9000,0
|
|
20230717,124600,1969079420,9000,9010,9010,9000,359
|
|
20230717,124500,1965845770,9010,9020,9020,9010,897
|
|
20230717,124400,1957758020,9020,9020,9020,9020,11
|
|
20230717,124300,1957658800,9010,9010,9010,9000,141
|
|
20230717,124200,1956388450,9010,9010,9010,9010,734
|
|
20230717,124100,1949775110,9010,9010,9010,9010,63
|
|
20230717,124000,1949207480,9010,9030,9030,9010,1560
|
|
20230717,123900,1935129860,9030,9030,9030,9030,0
|
|
20230717,123800,1935129860,9030,9040,9040,9030,4
|
|
20230717,123700,1935093730,9030,9030,9030,9030,255
|
|
20230717,123600,1932791080,9050,9040,9050,9030,707
|
|
20230717,123500,1926406570,9050,9070,9070,9040,130
|
|
20230717,123400,1925230530,9040,9040,9070,9040,921
|
|
20230717,123300,1916898690,9030,9050,9050,9030,63
|
|
20230717,123200,1916329360,9050,9020,9050,9020,105
|
|
20230717,123100,1915382120,9020,9020,9020,9000,545
|
|
20230717,123000,1910473660,9010,9010,9010,9010,6
|
|
20230717,122900,1910419600,9020,9020,9020,9020,23
|
|
20230717,122800,1910212140,9010,9010,9010,9010,1
|
|
20230717,122700,1910203130,9000,9010,9010,9000,758
|
|
20230717,122600,1903380510,9000,9000,9010,9000,476
|
|
20230717,122500,1899096470,9020,9020,9020,9000,336
|
|
20230717,122400,1896069170,9020,9010,9020,9010,68
|
|
20230717,122300,1895456470,9010,9000,9010,9000,424
|
|
20230717,122200,1891637230,9010,9010,9010,9010,66
|
|
20230717,122100,1891042570,9010,9010,9010,9010,13
|
|
20230717,122000,1890925440,9000,9000,9000,9000,17
|
|
20230717,121900,1890772440,9000,9000,9000,9000,0
|
|
20230717,121800,1890772440,9000,9000,9000,9000,90
|
|
20230717,121700,1889962440,9000,9000,9000,9000,10
|
|
20230717,121600,1889872440,9000,8990,9000,8990,16
|
|
20230717,121500,1889728590,8990,8990,8990,8990,1201
|
|
20230717,121400,1878931600,9000,9000,9000,9000,144
|
|
20230717,121300,1877635600,9000,9000,9000,9000,1095
|
|
20230717,121200,1867780600,9000,9000,9000,9000,494
|
|
20230717,121100,1863334600,9010,9010,9010,9010,91
|
|
20230717,121000,1862514690,9010,9010,9010,9010,270
|
|
20230717,120900,1860081990,9010,9010,9010,9010,405
|
|
20230717,120800,1856432940,9010,9020,9020,9010,262
|
|
20230717,120700,1854071700,9050,9050,9050,9050,3
|
|
20230717,120600,1854044550,9010,9010,9010,9010,70
|
|
20230717,120500,1853413850,9000,9010,9010,9000,237
|
|
20230717,120400,1851278840,9010,9010,9010,9010,124
|
|
20230717,120300,1850161600,9010,9010,9010,9010,263
|
|
20230717,120200,1847791970,9010,9010,9010,9010,27
|
|
20230717,120100,1847548700,9010,9010,9010,9010,8
|
|
20230717,120000,1847476620,9010,9000,9010,9000,878
|
|
20230717,115900,1839574500,9000,9000,9000,9000,105
|
|
20230717,115800,1838629500,9000,9000,9000,9000,10
|
|
20230717,115700,1838539500,9000,8990,9000,8990,41
|
|
20230717,115600,1838170510,8990,9000,9000,8990,108
|
|
20230717,115500,1837198590,8990,8990,9000,8990,2618
|
|
20230717,115400,1813659600,8990,9000,9000,8990,86
|
|
20230717,115300,1812885610,9000,9000,9000,9000,200
|
|
20230717,115200,1811085610,9000,8990,9000,8990,8
|
|
20230717,115100,1811013640,8990,8990,9000,8990,1205
|
|
20230717,115000,1800180660,8990,8990,8990,8990,0
|
|
20230717,114900,1800180660,8990,9000,9000,8990,153
|
|
20230717,114800,1798805160,9000,9000,9000,8990,365
|
|
20230717,114700,1795521510,8990,9000,9000,8990,390
|
|
20230717,114600,1792015060,9000,8990,9000,8990,266
|
|
20230717,114500,1789623710,8990,9000,9000,8990,379
|
|
20230717,114400,1786214210,9000,9000,9000,9000,582
|
|
20230717,114300,1780976210,9000,9000,9000,9000,111
|
|
20230717,114200,1779977210,9000,9000,9000,9000,615
|
|
20230717,114100,1774442210,9000,9000,9010,9000,915
|
|
20230717,114000,1766207200,9000,9010,9010,9000,2342
|
|
20230717,113900,1745128620,9000,9010,9010,9000,68
|
|
20230717,113800,1744516460,9000,9010,9010,9000,7398
|
|
20230717,113700,1677873790,9010,9030,9030,9010,959
|
|
20230717,113600,1669226640,9020,9030,9030,9010,564
|
|
20230717,113500,1664139390,9030,9020,9030,9020,66
|
|
20230717,113400,1663544060,9030,9020,9030,9010,3998
|
|
20230717,113300,1627493210,9030,9030,9030,9030,370
|
|
20230717,113200,1624152110,9040,9040,9040,9040,30
|
|
20230717,113100,1623880910,9040,9040,9040,9040,50
|
|
20230717,113000,1623428910,9040,9040,9040,9040,208
|
|
20230717,112900,1621548590,9040,9040,9040,9040,33
|
|
20230717,112800,1621250270,9050,9040,9050,9040,80
|
|
20230717,112700,1620527060,9040,9050,9050,9030,742
|
|
20230717,112600,1613821690,9050,9050,9050,9050,1
|
|
20230717,112500,1613812640,9060,9080,9080,9060,17
|
|
20230717,112400,1613658540,9090,9080,9090,9040,346
|
|
20230717,112300,1610516870,9080,9020,9080,9020,616
|
|
20230717,112200,1604947770,9010,9020,9020,9010,603
|
|
20230717,112100,1599509410,9030,9030,9040,9020,590
|
|
20230717,112000,1594182000,9030,9030,9030,9030,1
|
|
20230717,111900,1594172970,9010,9010,9010,9010,10
|
|
20230717,111800,1594082870,9010,9020,9020,9010,1232
|
|
20230717,111700,1582973980,9020,9030,9030,9020,158
|
|
20230717,111600,1581548320,9030,9030,9040,9020,6030
|
|
20230717,111500,1527134570,9030,9030,9030,9030,492
|
|
20230717,111400,1522691810,9030,9030,9030,9030,459
|
|
20230717,111300,1518547040,9030,9030,9030,9030,1039
|
|
20230717,111200,1509164870,9030,9030,9040,9030,288
|
|
20230717,111100,1506563820,9030,9030,9030,9030,272
|
|
20230717,111000,1504107660,9030,9020,9030,9020,210
|
|
20230717,110900,1502212360,9020,9040,9040,9020,4131
|
|
20230717,110800,1464925290,9040,9040,9040,9040,243
|
|
20230717,110700,1462728570,9040,9030,9040,9030,41
|
|
20230717,110600,1462358330,9030,9040,9040,9030,830
|
|
20230717,110500,1454863000,9030,9030,9040,9030,277
|
|
20230717,110400,1452361120,9040,9040,9040,9030,325
|
|
20230717,110300,1449423130,9040,9040,9040,9040,848
|
|
20230717,110200,1441757210,9040,9040,9040,9040,100
|
|
20230717,110100,1440853210,9040,9050,9050,9040,137
|
|
20230717,110000,1439614670,9050,9050,9050,9050,362
|
|
20230717,105900,1436338570,9040,9040,9040,9040,4665
|
|
20230717,105800,1394166970,9040,9050,9050,9040,276
|
|
20230717,105700,1391670410,9050,9050,9050,9050,586
|
|
20230717,105600,1386367110,9040,9050,9050,9040,260
|
|
20230717,105500,1384016610,9050,9040,9050,9040,72
|
|
20230717,105400,1383365510,9040,9050,9050,9040,2036
|
|
20230717,105300,1364946210,9050,9060,9060,9050,9178
|
|
20230717,105200,1281841100,9060,9070,9070,9060,1952
|
|
20230717,105100,1264140190,9070,9080,9080,9070,209
|
|
20230717,105000,1262244490,9070,9070,9070,9070,27
|
|
20230717,104900,1261999600,9080,9070,9080,9070,129
|
|
20230717,104800,1260828520,9070,9070,9070,9070,619
|
|
20230717,104700,1255214190,9070,9070,9070,9070,54
|
|
20230717,104600,1254724410,9070,9070,9070,9070,97
|
|
20230717,104500,1253844620,9070,9070,9070,9070,579
|
|
20230717,104400,1248593090,9070,9070,9090,9060,1032
|
|
20230717,104300,1239229990,9070,9070,9070,9070,619
|
|
20230717,104200,1233615660,9070,9100,9100,9070,251
|
|
20230717,104100,1231339060,9070,9070,9070,9070,650
|
|
20230717,104000,1225443560,9100,9100,9100,9070,103
|
|
20230717,103900,1224506860,9100,9100,9100,9100,46
|
|
20230717,103800,1224088260,9100,9090,9100,9060,122
|
|
20230717,103700,1222982170,9070,9080,9100,9070,3128
|
|
20230717,103600,1194604430,9080,9080,9080,9080,623
|
|
20230717,103500,1188947590,9090,9080,9090,9080,98
|
|
20230717,103400,1188057700,9070,9080,9080,9070,1000
|
|
20230717,103300,1178980830,9080,9100,9100,9080,1560
|
|
20230717,103200,1164810590,9100,9100,9100,9100,0
|
|
20230717,103100,1164810590,9100,9100,9100,9100,59
|
|
20230717,103000,1164273690,9120,9110,9120,9100,99
|
|
20230717,102900,1163372290,9110,9110,9120,9110,591
|
|
20230717,102800,1157988240,9110,9110,9120,9110,108
|
|
20230717,102700,1157003860,9140,9140,9140,9140,427
|
|
20230717,102600,1153101080,9150,9130,9150,9130,1440
|
|
20230717,102500,1139948720,9110,9110,9110,9110,1049
|
|
20230717,102400,1130392330,9100,9100,9100,9100,708
|
|
20230717,102300,1123949530,9100,9100,9100,9080,206
|
|
20230717,102200,1122078930,9080,9080,9080,9080,100
|
|
20230717,102100,1121170930,9080,9090,9090,9080,371
|
|
20230717,102000,1117801750,9090,9080,9090,9080,1570
|
|
20230717,101900,1103533320,9080,9080,9080,9080,13
|
|
20230717,101800,1103415280,9070,9080,9080,9070,508
|
|
20230717,101700,1098807660,9080,9080,9080,9080,100
|
|
20230717,101600,1097899660,9080,9080,9080,9080,161
|
|
20230717,101500,1096437780,9080,9080,9080,9070,1072
|
|
20230717,101400,1086708140,9080,9070,9080,9070,176
|
|
20230717,101300,1085110480,9070,9070,9090,9070,328
|
|
20230717,101200,1082130320,9070,9070,9070,9070,100
|
|
20230717,101100,1081223320,9070,9070,9090,9060,133
|
|
20230717,101000,1080017660,9090,9070,9090,9070,218
|
|
20230717,100900,1078040040,9070,9060,9070,9060,2635
|
|
20230717,100800,1054166390,9060,9070,9080,9060,1166
|
|
20230717,100700,1043595910,9080,9080,9080,9080,962
|
|
20230717,100600,1034860950,9080,9090,9090,9080,107
|
|
20230717,100500,1033888330,9090,9090,9090,9090,50
|
|
20230717,100400,1033433830,9090,9090,9090,9060,157
|
|
20230717,100300,1032011050,9060,9080,9090,9060,1096
|
|
20230717,100200,1022079610,9060,9060,9060,9060,609
|
|
20230717,100100,1016562070,9060,9090,9090,9060,4909
|
|
20230717,100000,972037010,9080,9090,9090,9080,617
|
|
20230717,095900,966428560,9080,9090,9090,9080,393
|
|
20230717,095800,962858250,9080,9090,9090,9080,797
|
|
20230717,095700,955618830,9080,9090,9090,9080,1517
|
|
20230717,095600,941843320,9080,9090,9090,9080,253
|
|
20230717,095500,939544200,9090,9080,9090,9080,2739
|
|
20230717,095400,914657350,9080,9110,9110,9080,8495
|
|
20230717,095300,837364810,9110,9110,9110,9110,597
|
|
20230717,095200,831926140,9120,9110,9120,9110,55
|
|
20230717,095100,831425020,9110,9110,9110,9110,20
|
|
20230717,095000,831242820,9130,9100,9130,9100,616
|
|
20230717,094900,825636740,9100,9100,9100,9100,950
|
|
20230717,094800,816991740,9100,9110,9110,9100,551
|
|
20230717,094700,811972640,9110,9130,9130,9110,360
|
|
20230717,094600,808689650,9130,9120,9130,9110,93
|
|
20230717,094500,807841850,9110,9100,9110,9100,529
|
|
20230717,094400,803024760,9100,9120,9120,9100,11886
|
|
20230717,094300,694802240,9120,9130,9130,9120,634
|
|
20230717,094200,689018950,9130,9160,9160,9130,254
|
|
20230717,094100,686695580,9170,9120,9170,9120,205
|
|
20230717,094000,684825730,9120,9130,9130,9120,235
|
|
20230717,093900,682680580,9130,9160,9160,9130,6725
|
|
20230717,093800,621137010,9180,9180,9180,9160,212
|
|
20230717,093700,619191590,9180,9170,9180,9150,3310
|
|
20230717,093600,588868010,9170,9160,9180,9160,288
|
|
20230717,093500,586227210,9190,9180,9190,9160,612
|
|
20230717,093400,580618690,9180,9160,9180,9160,311
|
|
20230717,093300,577763730,9160,9160,9180,9160,439
|
|
20230717,093200,573740150,9150,9130,9150,9130,355
|
|
20230717,093100,570493760,9130,9120,9140,9110,1793
|
|
20230717,093000,554128070,9140,9120,9140,9120,215
|
|
20230717,092900,552166650,9120,9130,9130,9120,249
|
|
20230717,092800,549895610,9120,9130,9140,9120,3763
|
|
20230717,092700,515571030,9130,9130,9130,9130,450
|
|
20230717,092600,511462530,9130,9150,9150,9120,1762
|
|
20230717,092500,495368450,9160,9160,9160,9150,251
|
|
20230717,092400,493071200,9150,9150,9160,9150,258
|
|
20230717,092300,490710300,9150,9150,9150,9140,26
|
|
20230717,092200,490472410,9150,9170,9170,9150,2169
|
|
20230717,092100,470599170,9170,9170,9180,9170,1715
|
|
20230717,092000,454871120,9180,9190,9200,9180,1708
|
|
20230717,091900,439188160,9190,9200,9200,9190,3500
|
|
20230717,091800,407023150,9200,9200,9210,9200,811
|
|
20230717,091700,399555960,9200,9220,9220,9190,1025
|
|
20230717,091600,390119990,9210,9200,9220,9190,1109
|
|
20230717,091500,379909330,9200,9200,9200,9200,800
|
|
20230717,091400,372549330,9200,9180,9200,9180,1454
|
|
20230717,091300,359188660,9180,9240,9240,9180,1602
|
|
20230717,091200,344429170,9240,9210,9240,9190,3282
|
|
20230717,091100,314195770,9190,9200,9210,9190,2012
|
|
20230717,091000,295684370,9200,9200,9200,9170,1930
|
|
20230717,090900,277939880,9170,9200,9200,9170,533
|
|
20230717,090800,273046300,9110,9180,9200,9110,6555
|
|
20230717,090700,213036060,9150,9140,9170,9140,1155
|
|
20230717,090600,202463530,9140,9160,9160,9140,1322
|
|
20230717,090500,190355680,9130,9110,9130,9100,4520
|
|
20230717,090400,149178600,9110,9130,9160,9100,1439
|
|
20230717,090300,136063290,9130,9190,9190,9120,5339
|
|
20230717,090200,87207550,9190,9160,9190,9160,203
|
|
20230717,090100,85342400,9190,9170,9200,9170,819
|
|
20230717,090000,77812570,9190,9170,9200,9140,8179
|