689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,202600,363033670,3515,3515,3515,3515,4459
|
|
20230717,202500,363033670,3515,3515,3515,3515,0
|
|
20230717,202400,363033670,3515,3515,3515,3515,0
|
|
20230717,202300,363033670,3515,3515,3515,3515,0
|
|
20230717,202200,363033670,3515,3515,3515,3515,0
|
|
20230717,202100,363033670,3515,3515,3515,3515,0
|
|
20230717,202000,363033670,3515,3515,3515,3515,0
|
|
20230717,201900,363033670,3515,3515,3515,3515,0
|
|
20230717,201800,363033670,3515,3515,3515,3515,0
|
|
20230717,201700,363033670,3515,3515,3515,3515,0
|
|
20230717,201600,363033670,3515,3515,3515,3515,0
|
|
20230717,201500,363033670,3515,3515,3515,3515,0
|
|
20230717,201400,363033670,3515,3515,3515,3515,0
|
|
20230717,201300,363033670,3515,3515,3515,3515,0
|
|
20230717,201200,363033670,3515,3515,3515,3515,0
|
|
20230717,201100,363033670,3515,3515,3515,3515,0
|
|
20230717,201000,363033670,3515,3515,3515,3515,0
|
|
20230717,200900,363033670,3515,3515,3515,3515,0
|
|
20230717,200800,363033670,3515,3515,3515,3515,0
|
|
20230717,200700,363033670,3515,3515,3515,3515,0
|
|
20230717,200600,363033670,3515,3515,3515,3515,0
|
|
20230717,200500,363033670,3515,3515,3515,3515,0
|
|
20230717,200400,363033670,3515,3515,3515,3515,0
|
|
20230717,200300,363033670,3515,3515,3515,3515,0
|
|
20230717,200200,363033670,3515,3515,3515,3515,0
|
|
20230717,200100,363033670,3515,3515,3515,3515,0
|
|
20230717,200000,363033670,3515,3515,3515,3515,0
|
|
20230717,195900,363033670,3515,3515,3515,3515,0
|
|
20230717,195800,363033670,3515,3515,3515,3515,0
|
|
20230717,195700,363033670,3515,3515,3515,3515,0
|
|
20230717,195600,363033670,3515,3515,3515,3515,4459
|
|
20230717,195500,363033670,3515,3515,3515,3515,0
|
|
20230717,195400,363033670,3515,3515,3515,3515,0
|
|
20230717,195300,363033670,3515,3515,3515,3515,0
|
|
20230717,195200,363033670,3515,3515,3515,3515,0
|
|
20230717,195100,363033670,3515,3515,3515,3515,0
|
|
20230717,195000,363033670,3515,3515,3515,3515,0
|
|
20230717,194900,363033670,3515,3515,3515,3515,0
|
|
20230717,194800,363033670,3515,3515,3515,3515,0
|
|
20230717,194700,363033670,3515,3515,3515,3515,0
|
|
20230717,194600,363033670,3515,3515,3515,3515,0
|
|
20230717,194500,363033670,3515,3515,3515,3515,0
|
|
20230717,194400,363033670,3515,3515,3515,3515,0
|
|
20230717,194300,363033670,3515,3515,3515,3515,0
|
|
20230717,194200,363033670,3515,3515,3515,3515,0
|
|
20230717,194100,363033670,3515,3515,3515,3515,0
|
|
20230717,194000,363033670,3515,3515,3515,3515,0
|
|
20230717,193900,363033670,3515,3515,3515,3515,0
|
|
20230717,193800,363033670,3515,3515,3515,3515,0
|
|
20230717,193700,363033670,3515,3515,3515,3515,0
|
|
20230717,193600,363033670,3515,3515,3515,3515,0
|
|
20230717,193500,363033670,3515,3515,3515,3515,0
|
|
20230717,193400,363033670,3515,3515,3515,3515,0
|
|
20230717,193300,363033670,3515,3515,3515,3515,0
|
|
20230717,193200,363033670,3515,3515,3515,3515,0
|
|
20230717,193100,363033670,3515,3515,3515,3515,0
|
|
20230717,193000,363033670,3515,3515,3515,3515,0
|
|
20230717,192900,363033670,3515,3515,3515,3515,0
|
|
20230717,192800,363033670,3515,3515,3515,3515,0
|
|
20230717,192700,363033670,3515,3515,3515,3515,0
|
|
20230717,192600,363033670,3515,3515,3515,3515,4459
|
|
20230717,192500,363033670,3515,3515,3515,3515,0
|
|
20230717,192400,363033670,3515,3515,3515,3515,0
|
|
20230717,192300,363033670,3515,3515,3515,3515,0
|
|
20230717,192200,363033670,3515,3515,3515,3515,0
|
|
20230717,192100,363033670,3515,3515,3515,3515,0
|
|
20230717,192000,363033670,3515,3515,3515,3515,0
|
|
20230717,191900,363033670,3515,3515,3515,3515,0
|
|
20230717,191800,363033670,3515,3515,3515,3515,0
|
|
20230717,191700,363033670,3515,3515,3515,3515,0
|
|
20230717,191600,363033670,3515,3515,3515,3515,0
|
|
20230717,191500,363033670,3515,3515,3515,3515,0
|
|
20230717,191400,363033670,3515,3515,3515,3515,0
|
|
20230717,191300,363033670,3515,3515,3515,3515,0
|
|
20230717,191200,363033670,3515,3515,3515,3515,0
|
|
20230717,191100,363033670,3515,3515,3515,3515,0
|
|
20230717,191000,363033670,3515,3515,3515,3515,0
|
|
20230717,190900,363033670,3515,3515,3515,3515,0
|
|
20230717,190800,363033670,3515,3515,3515,3515,0
|
|
20230717,190700,363033670,3515,3515,3515,3515,0
|
|
20230717,190600,363033670,3515,3515,3515,3515,0
|
|
20230717,190500,363033670,3515,3515,3515,3515,0
|
|
20230717,190400,363033670,3515,3515,3515,3515,0
|
|
20230717,190300,363033670,3515,3515,3515,3515,0
|
|
20230717,190200,363033670,3515,3515,3515,3515,0
|
|
20230717,190100,363033670,3515,3515,3515,3515,0
|
|
20230717,190000,363033670,3515,3515,3515,3515,0
|
|
20230717,185900,363033670,3515,3515,3515,3515,0
|
|
20230717,185800,363033670,3515,3515,3515,3515,0
|
|
20230717,185700,363033670,3515,3515,3515,3515,0
|
|
20230717,185600,363033670,3515,3515,3515,3515,4459
|
|
20230717,185500,363033670,3515,3515,3515,3515,0
|
|
20230717,185400,363033670,3515,3515,3515,3515,0
|
|
20230717,185300,363033670,3515,3515,3515,3515,0
|
|
20230717,185200,363033670,3515,3515,3515,3515,0
|
|
20230717,185100,363033670,3515,3515,3515,3515,0
|
|
20230717,185000,363033670,3515,3515,3515,3515,0
|
|
20230717,184900,363033670,3515,3515,3515,3515,0
|
|
20230717,184800,363033670,3515,3515,3515,3515,0
|
|
20230717,184700,363033670,3515,3515,3515,3515,0
|
|
20230717,184600,363033670,3515,3515,3515,3515,0
|
|
20230717,184500,363033670,3515,3515,3515,3515,0
|
|
20230717,184400,363033670,3515,3515,3515,3515,0
|
|
20230717,184300,363033670,3515,3515,3515,3515,0
|
|
20230717,184200,363033670,3515,3515,3515,3515,0
|
|
20230717,184100,363033670,3515,3515,3515,3515,0
|
|
20230717,184000,363033670,3515,3515,3515,3515,0
|
|
20230717,183900,363033670,3515,3515,3515,3515,0
|
|
20230717,183800,363033670,3515,3515,3515,3515,0
|
|
20230717,183700,363033670,3515,3515,3515,3515,0
|
|
20230717,183600,363033670,3515,3515,3515,3515,0
|
|
20230717,183500,363033670,3515,3515,3515,3515,0
|
|
20230717,183400,363033670,3515,3515,3515,3515,0
|
|
20230717,183300,363033670,3515,3515,3515,3515,0
|
|
20230717,183200,363033670,3515,3515,3515,3515,0
|
|
20230717,183100,363033670,3515,3515,3515,3515,0
|
|
20230717,183000,363033670,3515,3515,3515,3515,0
|
|
20230717,182900,363033670,3515,3515,3515,3515,0
|
|
20230717,182800,363033670,3515,3515,3515,3515,0
|
|
20230717,182700,363033670,3515,3515,3515,3515,0
|
|
20230717,182600,363033670,3515,3515,3515,3515,4459
|
|
20230717,182500,363033670,3515,3515,3515,3515,0
|
|
20230717,182400,363033670,3515,3515,3515,3515,0
|
|
20230717,182300,363033670,3515,3515,3515,3515,0
|
|
20230717,182200,363033670,3515,3515,3515,3515,0
|
|
20230717,182100,363033670,3515,3515,3515,3515,0
|
|
20230717,182000,363033670,3515,3515,3515,3515,0
|
|
20230717,181900,363033670,3515,3515,3515,3515,0
|
|
20230717,181800,363033670,3515,3515,3515,3515,0
|
|
20230717,181700,363033670,3515,3515,3515,3515,0
|
|
20230717,181600,363033670,3515,3515,3515,3515,0
|
|
20230717,181500,363033670,3515,3515,3515,3515,0
|
|
20230717,181400,363033670,3515,3515,3515,3515,0
|
|
20230717,181300,363033670,3515,3515,3515,3515,0
|
|
20230717,181200,363033670,3515,3515,3515,3515,0
|
|
20230717,181100,363033670,3515,3515,3515,3515,0
|
|
20230717,181000,363033670,3515,3515,3515,3515,0
|
|
20230717,180900,363033670,3515,3515,3515,3515,0
|
|
20230717,180800,363033670,3515,3515,3515,3515,0
|
|
20230717,180700,363033670,3515,3515,3515,3515,0
|
|
20230717,180600,363033670,3515,3515,3515,3515,0
|
|
20230717,180500,363033670,3515,3515,3515,3515,0
|
|
20230717,180400,363033670,3515,3515,3515,3515,0
|
|
20230717,180300,363033670,3515,3515,3515,3515,0
|
|
20230717,180200,363033670,3515,3515,3515,3515,0
|
|
20230717,180100,363033670,3515,3515,3515,3515,0
|
|
20230717,180000,363033670,3515,3515,3515,3515,0
|
|
20230717,175900,363033670,3515,3515,3515,3515,0
|
|
20230717,175800,363033670,3515,3515,3515,3515,0
|
|
20230717,175700,363033670,3515,3515,3515,3515,0
|
|
20230717,175600,363033670,3515,3515,3515,3515,4459
|
|
20230717,175500,363033670,3515,3515,3515,3515,0
|
|
20230717,175400,363033670,3515,3515,3515,3515,0
|
|
20230717,175300,363033670,3515,3515,3515,3515,0
|
|
20230717,175200,363033670,3515,3515,3515,3515,0
|
|
20230717,175100,363033670,3515,3515,3515,3515,0
|
|
20230717,175000,363033670,3515,3515,3515,3515,0
|
|
20230717,174900,363033670,3515,3515,3515,3515,0
|
|
20230717,174800,363033670,3515,3515,3515,3515,0
|
|
20230717,174700,363033670,3515,3515,3515,3515,0
|
|
20230717,174600,363033670,3515,3515,3515,3515,0
|
|
20230717,174500,363033670,3515,3515,3515,3515,0
|
|
20230717,174400,363033670,3515,3515,3515,3515,0
|
|
20230717,174300,363033670,3515,3515,3515,3515,0
|
|
20230717,174200,363033670,3515,3515,3515,3515,0
|
|
20230717,174100,363033670,3515,3515,3515,3515,0
|
|
20230717,174000,363033670,3515,3515,3515,3515,0
|
|
20230717,173900,363033670,3515,3515,3515,3515,0
|
|
20230717,173800,363033670,3515,3515,3515,3515,0
|
|
20230717,173700,363033670,3515,3515,3515,3515,0
|
|
20230717,173600,363033670,3515,3515,3515,3515,0
|
|
20230717,173500,363033670,3515,3515,3515,3515,0
|
|
20230717,173400,363033670,3515,3515,3515,3515,0
|
|
20230717,173300,363033670,3515,3515,3515,3515,0
|
|
20230717,173200,363033670,3515,3515,3515,3515,0
|
|
20230717,173100,363033670,3515,3515,3515,3515,0
|
|
20230717,173000,363033670,3515,3515,3515,3515,0
|
|
20230717,172900,363033670,3515,3515,3515,3515,0
|
|
20230717,172800,363033670,3515,3515,3515,3515,0
|
|
20230717,172700,363033670,3515,3515,3515,3515,0
|
|
20230717,172600,363033670,3515,3515,3515,3515,4459
|
|
20230717,172500,363033670,3515,3515,3515,3515,0
|
|
20230717,172400,363033670,3515,3515,3515,3515,0
|
|
20230717,172300,363033670,3515,3515,3515,3515,0
|
|
20230717,172200,363033670,3515,3515,3515,3515,0
|
|
20230717,172100,363033670,3515,3515,3515,3515,0
|
|
20230717,172000,363033670,3515,3515,3515,3515,0
|
|
20230717,171900,363033670,3515,3515,3515,3515,0
|
|
20230717,171800,363033670,3515,3515,3515,3515,0
|
|
20230717,171700,363033670,3515,3515,3515,3515,0
|
|
20230717,171600,363033670,3515,3515,3515,3515,0
|
|
20230717,171500,363033670,3515,3515,3515,3515,0
|
|
20230717,171400,363033670,3515,3515,3515,3515,0
|
|
20230717,171300,363033670,3515,3515,3515,3515,0
|
|
20230717,171200,363033670,3515,3515,3515,3515,0
|
|
20230717,171100,363033670,3515,3515,3515,3515,0
|
|
20230717,171000,363033670,3515,3515,3515,3515,0
|
|
20230717,170900,363033670,3515,3515,3515,3515,0
|
|
20230717,170800,363033670,3515,3515,3515,3515,0
|
|
20230717,170700,363033670,3515,3515,3515,3515,0
|
|
20230717,170600,363033670,3515,3515,3515,3515,0
|
|
20230717,170500,363033670,3515,3515,3515,3515,0
|
|
20230717,170400,363033670,3515,3515,3515,3515,0
|
|
20230717,170300,363033670,3515,3515,3515,3515,0
|
|
20230717,170200,363033670,3515,3515,3515,3515,0
|
|
20230717,170100,363033670,3515,3515,3515,3515,0
|
|
20230717,170000,363033670,3515,3515,3515,3515,0
|
|
20230717,165900,363033670,3515,3515,3515,3515,0
|
|
20230717,165800,363033670,3515,3515,3515,3515,0
|
|
20230717,165700,363033670,3515,3515,3515,3515,0
|
|
20230717,165600,363033670,3515,3515,3515,3515,4459
|
|
20230717,165500,363033670,3515,3515,3515,3515,0
|
|
20230717,165400,363033670,3515,3515,3515,3515,0
|
|
20230717,165300,363033670,3515,3515,3515,3515,0
|
|
20230717,165200,363033670,3515,3515,3515,3515,0
|
|
20230717,165100,363033670,3515,3515,3515,3515,0
|
|
20230717,165000,363033670,3515,3515,3515,3515,0
|
|
20230717,164900,363033670,3515,3515,3515,3515,0
|
|
20230717,164800,363033670,3515,3515,3515,3515,0
|
|
20230717,164700,363033670,3515,3515,3515,3515,0
|
|
20230717,164600,363033670,3515,3515,3515,3515,0
|
|
20230717,164500,363033670,3515,3515,3515,3515,0
|
|
20230717,164400,363033670,3515,3515,3515,3515,0
|
|
20230717,164300,363033670,3515,3515,3515,3515,0
|
|
20230717,164200,363033670,3515,3515,3515,3515,0
|
|
20230717,164100,363033670,3515,3515,3515,3515,0
|
|
20230717,164000,363033670,3515,3515,3515,3515,0
|
|
20230717,163900,363033670,3515,3515,3515,3515,0
|
|
20230717,163800,363033670,3515,3515,3515,3515,0
|
|
20230717,163700,363033670,3515,3515,3515,3515,0
|
|
20230717,163600,363033670,3515,3515,3515,3515,0
|
|
20230717,163500,363033670,3515,3515,3515,3515,0
|
|
20230717,163400,363033670,3515,3515,3515,3515,0
|
|
20230717,163300,363033670,3515,3515,3515,3515,0
|
|
20230717,163200,363033670,3515,3515,3515,3515,0
|
|
20230717,163100,363033670,3515,3515,3515,3515,0
|
|
20230717,163000,363033670,3515,3515,3515,3515,0
|
|
20230717,162900,363033670,3515,3515,3515,3515,0
|
|
20230717,162800,363033670,3515,3515,3515,3515,0
|
|
20230717,162700,363033670,3515,3515,3515,3515,0
|
|
20230717,162600,363033670,3515,3515,3515,3515,4459
|
|
20230717,162500,363033670,3515,3515,3515,3515,0
|
|
20230717,162400,363033670,3515,3515,3515,3515,0
|
|
20230717,162300,363033670,3515,3515,3515,3515,0
|
|
20230717,162200,363033670,3515,3515,3515,3515,0
|
|
20230717,162100,363033670,3515,3515,3515,3515,0
|
|
20230717,162000,363033670,3515,3515,3515,3515,0
|
|
20230717,161900,363033670,3515,3515,3515,3515,0
|
|
20230717,161800,363033670,3515,3515,3515,3515,0
|
|
20230717,161700,363033670,3515,3515,3515,3515,0
|
|
20230717,161600,363033670,3515,3515,3515,3515,0
|
|
20230717,161500,363033670,3515,3515,3515,3515,0
|
|
20230717,161400,363033670,3515,3515,3515,3515,0
|
|
20230717,161300,363033670,3515,3515,3515,3515,0
|
|
20230717,161200,363033670,3515,3515,3515,3515,0
|
|
20230717,161100,363033670,3515,3515,3515,3515,0
|
|
20230717,161000,363033670,3515,3515,3515,3515,0
|
|
20230717,160900,363033670,3515,3515,3515,3515,0
|
|
20230717,160800,363033670,3515,3515,3515,3515,0
|
|
20230717,160700,363033670,3515,3515,3515,3515,0
|
|
20230717,160600,363033670,3515,3515,3515,3515,0
|
|
20230717,160500,363033670,3515,3515,3515,3515,0
|
|
20230717,160400,363033670,3515,3515,3515,3515,0
|
|
20230717,160300,363033670,3515,3515,3515,3515,0
|
|
20230717,160200,363033670,3515,3515,3515,3515,0
|
|
20230717,160100,363033670,3515,3515,3515,3515,0
|
|
20230717,160000,363033670,3515,3515,3515,3515,0
|
|
20230717,155900,363033670,3515,3515,3515,3515,0
|
|
20230717,155800,363033670,3515,3515,3515,3515,0
|
|
20230717,155700,363033670,3515,3515,3515,3515,0
|
|
20230717,155600,363033670,3515,3515,3515,3515,4459
|
|
20230717,155500,363033670,3515,3515,3515,3515,0
|
|
20230717,155400,363033670,3515,3515,3515,3515,0
|
|
20230717,155300,363033670,3515,3515,3515,3515,0
|
|
20230717,155200,363033670,3515,3515,3515,3515,0
|
|
20230717,155100,363033670,3515,3515,3515,3515,0
|
|
20230717,155000,363033670,3515,3515,3515,3515,0
|
|
20230717,154900,363033670,3515,3515,3515,3515,0
|
|
20230717,154800,363033670,3515,3515,3515,3515,0
|
|
20230717,154700,363033670,3515,3515,3515,3515,0
|
|
20230717,154600,363033670,3515,3515,3515,3515,0
|
|
20230717,154500,363033670,3515,3515,3515,3515,0
|
|
20230717,154400,363033670,3515,3515,3515,3515,0
|
|
20230717,154300,363033670,3515,3515,3515,3515,0
|
|
20230717,154200,363033670,3515,3515,3515,3515,0
|
|
20230717,154100,363033670,3515,3515,3515,3515,0
|
|
20230717,154000,363033670,3515,3515,3515,3515,0
|
|
20230717,153900,363033670,3515,3515,3515,3515,0
|
|
20230717,153800,363033670,3515,3515,3515,3515,0
|
|
20230717,153700,363033670,3515,3515,3515,3515,0
|
|
20230717,153600,363033670,3515,3515,3515,3515,0
|
|
20230717,153500,363033670,3515,3515,3515,3515,0
|
|
20230717,153400,363033670,3515,3515,3515,3515,0
|
|
20230717,153300,363033670,3515,3515,3515,3515,0
|
|
20230717,153200,363033670,3515,3515,3515,3515,0
|
|
20230717,153100,363033670,3515,3515,3515,3515,0
|
|
20230717,153000,363033670,3515,3515,3515,3515,4459
|
|
20230717,152900,347360285,3535,3535,3535,3535,0
|
|
20230717,152800,347360285,3535,3535,3535,3535,0
|
|
20230717,152700,347360285,3535,3535,3535,3535,0
|
|
20230717,152600,347360285,3535,3535,3535,3535,0
|
|
20230717,152500,347360285,3535,3535,3535,3535,0
|
|
20230717,152400,347360285,3535,3535,3535,3535,0
|
|
20230717,152300,347360285,3535,3535,3535,3535,0
|
|
20230717,152200,347360285,3535,3535,3535,3535,0
|
|
20230717,152100,347360285,3535,3535,3535,3535,0
|
|
20230717,152000,347360285,3535,3535,3535,3535,0
|
|
20230717,151900,347360285,3535,3530,3535,3530,92
|
|
20230717,151800,347035520,3520,3530,3530,3520,1539
|
|
20230717,151700,341609400,3530,3530,3530,3530,0
|
|
20230717,151600,341609400,3530,3530,3530,3530,2
|
|
20230717,151500,341602340,3530,3530,3535,3530,136
|
|
20230717,151400,341122245,3530,3525,3530,3525,611
|
|
20230717,151300,338968445,3525,3530,3530,3525,200
|
|
20230717,151200,338262945,3530,3520,3530,3520,19
|
|
20230717,151100,338196055,3530,3520,3530,3515,1101
|
|
20230717,151000,334325470,3530,3530,3530,3530,0
|
|
20230717,150900,334325470,3530,3530,3530,3530,0
|
|
20230717,150800,334325470,3530,3530,3530,3515,3036
|
|
20230717,150700,323634980,3530,3530,3530,3530,0
|
|
20230717,150600,323634980,3530,3525,3530,3525,11
|
|
20230717,150500,323596200,3525,3530,3530,3525,259
|
|
20230717,150400,322681955,3535,3535,3535,3530,29
|
|
20230717,150300,322579575,3530,3530,3530,3530,141
|
|
20230717,150200,322081845,3535,3535,3535,3530,115
|
|
20230717,150100,321675740,3530,3530,3530,3530,846
|
|
20230717,150000,318689360,3530,3530,3530,3530,0
|
|
20230717,145900,318689360,3530,3530,3530,3520,1101
|
|
20230717,145800,314812830,3520,3530,3530,3520,475
|
|
20230717,145700,313138595,3525,3525,3525,3525,100
|
|
20230717,145600,312786095,3530,3530,3530,3530,0
|
|
20230717,145500,312786095,3530,3530,3530,3530,4
|
|
20230717,145400,312771975,3525,3525,3525,3525,1002
|
|
20230717,145300,309239925,3525,3525,3525,3525,13
|
|
20230717,145200,309194100,3530,3530,3530,3530,0
|
|
20230717,145100,309194100,3530,3530,3530,3530,0
|
|
20230717,145000,309194100,3530,3525,3530,3525,652
|
|
20230717,144900,306895790,3530,3525,3530,3525,41
|
|
20230717,144800,306751260,3525,3525,3525,3525,0
|
|
20230717,144700,306751260,3525,3525,3525,3525,1
|
|
20230717,144600,306747735,3525,3525,3525,3525,0
|
|
20230717,144500,306747735,3525,3525,3525,3525,0
|
|
20230717,144400,306747735,3525,3525,3525,3525,17
|
|
20230717,144300,306687810,3525,3525,3525,3520,400
|
|
20230717,144200,305278310,3525,3530,3530,3525,711
|
|
20230717,144100,302772010,3530,3530,3530,3530,0
|
|
20230717,144000,302772010,3530,3530,3530,3530,29
|
|
20230717,143900,302669640,3530,3530,3530,3530,0
|
|
20230717,143800,302669640,3530,3530,3530,3530,25
|
|
20230717,143700,302581390,3535,3535,3535,3535,0
|
|
20230717,143600,302581390,3535,3535,3535,3535,0
|
|
20230717,143500,302581390,3535,3535,3535,3535,0
|
|
20230717,143400,302581390,3535,3535,3535,3535,0
|
|
20230717,143300,302581390,3535,3535,3535,3535,0
|
|
20230717,143200,302581390,3535,3535,3535,3535,0
|
|
20230717,143100,302581390,3535,3535,3535,3535,0
|
|
20230717,143000,302581390,3535,3535,3535,3535,1
|
|
20230717,142900,302577855,3525,3535,3535,3525,3101
|
|
20230717,142800,291646740,3530,3530,3530,3530,10
|
|
20230717,142700,291611440,3535,3535,3535,3535,1
|
|
20230717,142600,291607905,3530,3530,3530,3530,0
|
|
20230717,142500,291607905,3530,3530,3530,3530,0
|
|
20230717,142400,291607905,3530,3530,3530,3530,1901
|
|
20230717,142300,284897375,3535,3535,3535,3535,0
|
|
20230717,142200,284897375,3535,3535,3535,3535,0
|
|
20230717,142100,284897375,3535,3535,3535,3535,62
|
|
20230717,142000,284678205,3530,3530,3530,3530,200
|
|
20230717,141900,283972205,3535,3535,3535,3535,515
|
|
20230717,141800,282151680,3535,3535,3535,3535,0
|
|
20230717,141700,282151680,3535,3535,3535,3535,100
|
|
20230717,141600,281798180,3535,3535,3535,3535,0
|
|
20230717,141500,281798180,3535,3535,3535,3535,0
|
|
20230717,141400,281798180,3535,3535,3535,3535,0
|
|
20230717,141300,281798180,3535,3535,3535,3535,50
|
|
20230717,141200,281621430,3535,3530,3535,3530,41
|
|
20230717,141100,281476695,3535,3535,3535,3535,1
|
|
20230717,141000,281473160,3530,3530,3530,3530,0
|
|
20230717,140900,281473160,3530,3530,3530,3530,100
|
|
20230717,140800,281120160,3535,3535,3535,3535,15
|
|
20230717,140700,281067135,3535,3535,3535,3535,0
|
|
20230717,140600,281067135,3535,3535,3535,3535,30
|
|
20230717,140500,280961085,3535,3535,3535,3535,12
|
|
20230717,140400,280918665,3530,3530,3530,3530,0
|
|
20230717,140300,280918665,3530,3530,3530,3530,600
|
|
20230717,140200,278800665,3535,3530,3535,3530,540
|
|
20230717,140100,276894315,3530,3530,3530,3530,0
|
|
20230717,140000,276894315,3530,3530,3530,3530,0
|
|
20230717,135900,276894315,3530,3530,3530,3530,0
|
|
20230717,135800,276894315,3530,3530,3530,3530,41
|
|
20230717,135700,276749585,3535,3535,3535,3535,0
|
|
20230717,135600,276749585,3535,3535,3535,3535,1
|
|
20230717,135500,276746050,3530,3530,3530,3530,500
|
|
20230717,135400,274981050,3535,3535,3535,3535,0
|
|
20230717,135300,274981050,3535,3530,3535,3530,63
|
|
20230717,135200,274758655,3535,3535,3535,3535,0
|
|
20230717,135100,274758655,3535,3535,3535,3535,0
|
|
20230717,135000,274758655,3535,3535,3535,3535,0
|
|
20230717,134900,274758655,3535,3535,3535,3535,0
|
|
20230717,134800,274758655,3535,3535,3535,3535,0
|
|
20230717,134700,274758655,3535,3535,3535,3535,2
|
|
20230717,134600,274751585,3535,3535,3535,3535,1
|
|
20230717,134500,274748050,3530,3530,3530,3530,0
|
|
20230717,134400,274748050,3530,3530,3530,3530,0
|
|
20230717,134300,274748050,3530,3530,3530,3530,0
|
|
20230717,134200,274748050,3530,3530,3530,3530,1
|
|
20230717,134100,274744520,3535,3535,3535,3535,0
|
|
20230717,134000,274744520,3535,3535,3535,3535,0
|
|
20230717,133900,274744520,3535,3535,3535,3535,4
|
|
20230717,133800,274730380,3530,3530,3530,3530,0
|
|
20230717,133700,274730380,3530,3530,3530,3530,0
|
|
20230717,133600,274730380,3530,3530,3530,3530,0
|
|
20230717,133500,274730380,3530,3530,3530,3530,0
|
|
20230717,133400,274730380,3530,3535,3535,3530,518
|
|
20230717,133300,272901680,3535,3535,3535,3535,1
|
|
20230717,133200,272898145,3540,3540,3540,3540,50
|
|
20230717,133100,272721145,3540,3540,3540,3540,0
|
|
20230717,133000,272721145,3540,3540,3540,3540,0
|
|
20230717,132900,272721145,3540,3540,3540,3540,36
|
|
20230717,132800,272593705,3540,3540,3540,3540,0
|
|
20230717,132700,272593705,3540,3540,3540,3540,12
|
|
20230717,132600,272551225,3540,3540,3540,3540,0
|
|
20230717,132500,272551225,3540,3540,3540,3540,0
|
|
20230717,132400,272551225,3540,3540,3540,3540,10
|
|
20230717,132300,272515825,3540,3540,3540,3540,0
|
|
20230717,132200,272515825,3540,3540,3540,3540,0
|
|
20230717,132100,272515825,3540,3540,3540,3540,698
|
|
20230717,132000,270044905,3540,3540,3540,3540,0
|
|
20230717,131900,270044905,3540,3540,3540,3540,11
|
|
20230717,131800,270005965,3530,3530,3530,3530,0
|
|
20230717,131700,270005965,3530,3540,3540,3530,5
|
|
20230717,131600,269988275,3540,3540,3540,3540,1
|
|
20230717,131500,269984735,3540,3540,3540,3540,0
|
|
20230717,131400,269984735,3540,3540,3540,3540,10
|
|
20230717,131300,269949335,3530,3530,3530,3530,1
|
|
20230717,131200,269945805,3530,3530,3530,3530,0
|
|
20230717,131100,269945805,3530,3530,3530,3530,0
|
|
20230717,131000,269945805,3530,3530,3530,3530,0
|
|
20230717,130900,269945805,3530,3530,3530,3530,0
|
|
20230717,130800,269945805,3530,3530,3530,3530,0
|
|
20230717,130700,269945805,3530,3530,3530,3530,147
|
|
20230717,130600,269426895,3530,3530,3530,3530,23
|
|
20230717,130500,269345705,3530,3530,3530,3530,0
|
|
20230717,130400,269345705,3530,3530,3530,3530,10
|
|
20230717,130300,269310405,3530,3530,3530,3530,0
|
|
20230717,130200,269310405,3530,3530,3530,3530,0
|
|
20230717,130100,269310405,3530,3530,3530,3530,0
|
|
20230717,130000,269310405,3530,3530,3530,3530,0
|
|
20230717,125900,269310405,3530,3530,3530,3530,396
|
|
20230717,125800,267912525,3530,3530,3530,3530,0
|
|
20230717,125700,267912525,3530,3530,3530,3530,0
|
|
20230717,125600,267912525,3530,3530,3530,3530,0
|
|
20230717,125500,267912525,3530,3530,3530,3530,143
|
|
20230717,125400,267407735,3540,3540,3540,3540,0
|
|
20230717,125300,267407735,3540,3540,3540,3540,122
|
|
20230717,125200,266975855,3530,3530,3530,3530,0
|
|
20230717,125100,266975855,3530,3535,3535,3530,119
|
|
20230717,125000,266555330,3535,3535,3535,3535,4
|
|
20230717,124900,266541190,3535,3535,3535,3535,0
|
|
20230717,124800,266541190,3535,3535,3535,3535,0
|
|
20230717,124700,266541190,3535,3535,3535,3535,0
|
|
20230717,124600,266541190,3535,3535,3535,3535,0
|
|
20230717,124500,266541190,3535,3530,3535,3530,5
|
|
20230717,124400,266523535,3530,3535,3535,3530,120
|
|
20230717,124300,266099435,3530,3530,3530,3530,0
|
|
20230717,124200,266099435,3530,3530,3530,3530,18
|
|
20230717,124100,266035895,3540,3540,3540,3540,0
|
|
20230717,124000,266035895,3540,3540,3540,3540,500
|
|
20230717,123900,264265895,3530,3530,3530,3530,14
|
|
20230717,123800,264216475,3525,3525,3525,3525,0
|
|
20230717,123700,264216475,3525,3525,3525,3525,90
|
|
20230717,123600,263899225,3525,3525,3525,3525,15
|
|
20230717,123500,263846350,3525,3525,3525,3525,29
|
|
20230717,123400,263744125,3530,3530,3530,3530,12
|
|
20230717,123300,263701765,3540,3540,3540,3540,50
|
|
20230717,123200,263524765,3540,3540,3540,3540,0
|
|
20230717,123100,263524765,3540,3540,3540,3540,0
|
|
20230717,123000,263524765,3540,3540,3540,3540,0
|
|
20230717,122900,263524765,3540,3530,3540,3525,1501
|
|
20230717,122800,258232690,3530,3530,3530,3530,0
|
|
20230717,122700,258232690,3530,3530,3530,3530,12
|
|
20230717,122600,258190330,3530,3530,3530,3530,0
|
|
20230717,122500,258190330,3530,3530,3530,3530,0
|
|
20230717,122400,258190330,3530,3530,3530,3530,1500
|
|
20230717,122300,252895330,3540,3540,3540,3540,0
|
|
20230717,122200,252895330,3540,3540,3540,3540,0
|
|
20230717,122100,252895330,3540,3540,3540,3540,0
|
|
20230717,122000,252895330,3540,3540,3540,3540,0
|
|
20230717,121900,252895330,3540,3540,3540,3540,100
|
|
20230717,121800,252541330,3540,3540,3540,3540,0
|
|
20230717,121700,252541330,3540,3540,3540,3540,0
|
|
20230717,121600,252541330,3540,3540,3540,3540,1
|
|
20230717,121500,252537790,3535,3535,3535,3535,1
|
|
20230717,121400,252534255,3540,3540,3540,3540,50
|
|
20230717,121300,252357255,3545,3545,3545,3545,0
|
|
20230717,121200,252357255,3545,3545,3545,3545,100
|
|
20230717,121100,252002755,3545,3545,3545,3545,0
|
|
20230717,121000,252002755,3545,3545,3545,3545,1
|
|
20230717,120900,251999210,3530,3530,3530,3530,0
|
|
20230717,120800,251999210,3530,3530,3530,3530,2
|
|
20230717,120700,251992150,3530,3530,3530,3530,33
|
|
20230717,120600,251875660,3530,3530,3530,3530,2
|
|
20230717,120500,251868600,3530,3530,3530,3530,31
|
|
20230717,120400,251759170,3530,3530,3530,3530,1
|
|
20230717,120300,251755640,3530,3530,3530,3530,110
|
|
20230717,120200,251367340,3550,3550,3550,3550,1
|
|
20230717,120100,251363790,3525,3530,3530,3525,931
|
|
20230717,120000,248079255,3530,3530,3530,3530,0
|
|
20230717,115900,248079255,3530,3530,3530,3530,0
|
|
20230717,115800,248079255,3530,3530,3530,3530,483
|
|
20230717,115700,246374265,3535,3535,3535,3535,101
|
|
20230717,115600,246017230,3550,3550,3550,3550,1
|
|
20230717,115500,246013680,3545,3545,3545,3545,1928
|
|
20230717,115400,239178920,3545,3530,3545,3530,3001
|
|
20230717,115300,228585375,3535,3535,3535,3535,522
|
|
20230717,115200,226740105,3535,3535,3535,3535,0
|
|
20230717,115100,226740105,3535,3535,3535,3535,700
|
|
20230717,115000,224265605,3545,3545,3545,3545,1
|
|
20230717,114900,224262060,3535,3535,3535,3535,300
|
|
20230717,114800,223201560,3535,3535,3535,3535,0
|
|
20230717,114700,223201560,3535,3535,3535,3535,0
|
|
20230717,114600,223201560,3535,3545,3545,3535,6
|
|
20230717,114500,223180300,3545,3545,3545,3545,2
|
|
20230717,114400,223173210,3550,3550,3550,3550,8
|
|
20230717,114300,223144810,3535,3535,3535,3535,10
|
|
20230717,114200,223109460,3535,3535,3535,3535,1000
|
|
20230717,114100,219574460,3535,3535,3535,3535,0
|
|
20230717,114000,219574460,3535,3535,3535,3535,0
|
|
20230717,113900,219574460,3535,3535,3535,3535,0
|
|
20230717,113800,219574460,3535,3535,3535,3535,0
|
|
20230717,113700,219574460,3535,3535,3535,3535,0
|
|
20230717,113600,219574460,3535,3550,3550,3535,1550
|
|
20230717,113500,214093035,3550,3550,3550,3550,55
|
|
20230717,113400,213897785,3540,3540,3540,3540,60
|
|
20230717,113300,213685385,3540,3545,3550,3540,357
|
|
20230717,113200,212420480,3545,3545,3545,3545,10
|
|
20230717,113100,212385030,3545,3545,3545,3545,1
|
|
20230717,113000,212381485,3550,3550,3550,3550,0
|
|
20230717,112900,212381485,3550,3550,3550,3550,2
|
|
20230717,112800,212374385,3540,3540,3540,3540,145
|
|
20230717,112700,211861085,3540,3540,3540,3540,800
|
|
20230717,112600,209029085,3545,3545,3545,3545,5
|
|
20230717,112500,209011360,3545,3545,3545,3545,5
|
|
20230717,112400,208993635,3545,3545,3545,3545,150
|
|
20230717,112300,208461885,3550,3550,3550,3550,0
|
|
20230717,112200,208461885,3550,3550,3550,3550,0
|
|
20230717,112100,208461885,3550,3550,3550,3550,30
|
|
20230717,112000,208355385,3550,3550,3550,3550,500
|
|
20230717,111900,206580385,3560,3560,3560,3560,0
|
|
20230717,111800,206580385,3560,3540,3560,3540,528
|
|
20230717,111700,204711225,3540,3540,3540,3540,0
|
|
20230717,111600,204711225,3540,3540,3540,3540,0
|
|
20230717,111500,204711225,3540,3550,3550,3540,2543
|
|
20230717,111400,195702595,3565,3565,3565,3565,28
|
|
20230717,111300,195602775,3565,3565,3565,3565,100
|
|
20230717,111200,195246275,3550,3565,3565,3550,42
|
|
20230717,111100,195096950,3565,3550,3565,3550,145
|
|
20230717,111000,194581435,3545,3545,3545,3545,0
|
|
20230717,110900,194581435,3545,3550,3550,3545,4
|
|
20230717,110800,194567245,3550,3550,3550,3550,1
|
|
20230717,110700,194563695,3545,3545,3545,3545,0
|
|
20230717,110600,194563695,3545,3545,3545,3545,100
|
|
20230717,110500,194209195,3550,3550,3550,3550,741
|
|
20230717,110400,191578645,3555,3555,3560,3555,113
|
|
20230717,110300,191176430,3560,3560,3560,3560,0
|
|
20230717,110200,191176430,3560,3560,3560,3560,56
|
|
20230717,110100,190977070,3560,3560,3560,3560,73
|
|
20230717,110000,190717190,3560,3555,3560,3555,635
|
|
20230717,105900,188457860,3550,3550,3550,3550,0
|
|
20230717,105800,188457860,3550,3550,3550,3550,0
|
|
20230717,105700,188457860,3550,3550,3550,3550,119
|
|
20230717,105600,188035410,3555,3555,3555,3555,0
|
|
20230717,105500,188035410,3555,3555,3555,3555,1
|
|
20230717,105400,188031855,3550,3550,3550,3550,10
|
|
20230717,105300,187996355,3550,3550,3550,3550,0
|
|
20230717,105200,187996355,3550,3550,3550,3550,0
|
|
20230717,105100,187996355,3550,3550,3550,3550,0
|
|
20230717,105000,187996355,3550,3550,3550,3550,0
|
|
20230717,104900,187996355,3550,3550,3550,3550,2
|
|
20230717,104800,187989255,3550,3550,3550,3550,0
|
|
20230717,104700,187989255,3550,3550,3550,3550,0
|
|
20230717,104600,187989255,3550,3550,3550,3550,15
|
|
20230717,104500,187936005,3550,3545,3550,3545,293
|
|
20230717,104400,186896140,3550,3550,3550,3545,22
|
|
20230717,104300,186818095,3550,3545,3550,3545,11
|
|
20230717,104200,186779095,3550,3555,3555,3550,276
|
|
20230717,104100,185798040,3560,3560,3560,3560,0
|
|
20230717,104000,185798040,3560,3560,3560,3560,0
|
|
20230717,103900,185798040,3560,3560,3560,3560,10
|
|
20230717,103800,185762440,3560,3560,3560,3560,0
|
|
20230717,103700,185762440,3560,3560,3560,3560,10
|
|
20230717,103600,185726840,3560,3555,3560,3555,18
|
|
20230717,103500,185662805,3555,3550,3555,3550,14
|
|
20230717,103400,185613060,3550,3550,3550,3550,0
|
|
20230717,103300,185613060,3550,3550,3550,3550,4
|
|
20230717,103200,185598860,3550,3550,3550,3550,1
|
|
20230717,103100,185595310,3550,3550,3550,3550,105
|
|
20230717,103000,185222560,3540,3545,3545,3540,801
|
|
20230717,102900,182386270,3550,3545,3550,3545,182
|
|
20230717,102800,181740390,3545,3545,3545,3545,50
|
|
20230717,102700,181563140,3545,3545,3545,3545,1
|
|
20230717,102600,181559595,3540,3545,3545,3540,488
|
|
20230717,102500,179832050,3545,3545,3545,3545,100
|
|
20230717,102400,179477550,3545,3545,3545,3545,11
|
|
20230717,102300,179438555,3540,3540,3540,3540,0
|
|
20230717,102200,179438555,3540,3540,3540,3540,1236
|
|
20230717,102100,175063115,3545,3545,3545,3545,10
|
|
20230717,102000,175027665,3545,3545,3545,3545,42
|
|
20230717,101900,174878775,3545,3545,3545,3545,1
|
|
20230717,101800,174875230,3540,3540,3540,3540,54
|
|
20230717,101700,174684070,3540,3540,3540,3540,0
|
|
20230717,101600,174684070,3540,3540,3540,3540,90
|
|
20230717,101500,174365470,3540,3540,3540,3540,201
|
|
20230717,101400,173653930,3545,3545,3545,3545,0
|
|
20230717,101300,173653930,3545,3545,3545,3545,0
|
|
20230717,101200,173653930,3545,3545,3545,3545,0
|
|
20230717,101100,173653930,3545,3545,3545,3545,301
|
|
20230717,101000,172586885,3540,3540,3540,3540,3
|
|
20230717,100900,172576265,3540,3540,3540,3540,0
|
|
20230717,100800,172576265,3540,3540,3540,3540,257
|
|
20230717,100700,171666485,3540,3540,3540,3540,49
|
|
20230717,100600,171493025,3540,3540,3545,3540,706
|
|
20230717,100500,168993680,3540,3540,3540,3540,28
|
|
20230717,100400,168894560,3545,3545,3545,3545,0
|
|
20230717,100300,168894560,3545,3545,3545,3545,1
|
|
20230717,100200,168891015,3545,3545,3545,3545,20
|
|
20230717,100100,168820115,3545,3545,3545,3545,0
|
|
20230717,100000,168820115,3545,3545,3545,3545,21
|
|
20230717,095900,168745670,3545,3545,3545,3545,609
|
|
20230717,095800,166586765,3545,3550,3550,3545,75
|
|
20230717,095700,166320880,3550,3550,3550,3550,159
|
|
20230717,095600,165756430,3550,3550,3550,3550,93
|
|
20230717,095500,165426280,3555,3555,3555,3555,30
|
|
20230717,095400,165319630,3555,3550,3555,3550,234
|
|
20230717,095300,164487830,3550,3550,3550,3550,30
|
|
20230717,095200,164381330,3550,3550,3550,3550,5
|
|
20230717,095100,164363580,3550,3550,3550,3550,22
|
|
20230717,095000,164285480,3550,3550,3550,3545,705
|
|
20230717,094900,161786230,3550,3555,3555,3550,271
|
|
20230717,094800,160824170,3560,3560,3560,3560,0
|
|
20230717,094700,160824170,3560,3560,3560,3550,203
|
|
20230717,094600,160102965,3560,3560,3560,3560,1
|
|
20230717,094500,160099405,3550,3550,3550,3550,15
|
|
20230717,094400,160046155,3550,3550,3550,3550,0
|
|
20230717,094300,160046155,3550,3555,3555,3550,59
|
|
20230717,094200,159836585,3565,3565,3565,3565,0
|
|
20230717,094100,159836585,3565,3555,3565,3555,213
|
|
20230717,094000,159078425,3555,3545,3555,3545,435
|
|
20230717,093900,157535210,3545,3545,3545,3545,0
|
|
20230717,093800,157535210,3545,3550,3550,3545,388
|
|
20230717,093700,156159735,3545,3550,3550,3545,12
|
|
20230717,093600,156117145,3550,3550,3550,3550,50
|
|
20230717,093500,155939645,3550,3550,3550,3550,51
|
|
20230717,093400,155758595,3550,3545,3550,3545,26
|
|
20230717,093300,155666335,3540,3540,3540,3540,0
|
|
20230717,093200,155666335,3540,3540,3540,3540,38
|
|
20230717,093100,155531815,3540,3535,3540,3535,31
|
|
20230717,093000,155422225,3535,3535,3535,3535,100
|
|
20230717,092900,155068725,3540,3540,3540,3540,101
|
|
20230717,092800,154711185,3540,3530,3540,3530,638
|
|
20230717,092700,152456330,3530,3525,3530,3525,182
|
|
20230717,092600,151813880,3530,3530,3530,3530,619
|
|
20230717,092500,149628810,3530,3530,3530,3530,1175
|
|
20230717,092400,145481060,3535,3530,3535,3530,200
|
|
20230717,092300,144774310,3530,3535,3535,3530,587
|
|
20230717,092200,142701615,3535,3555,3555,3535,7035
|
|
20230717,092100,117794670,3555,3555,3565,3555,6
|
|
20230717,092000,117773330,3565,3565,3565,3550,30
|
|
20230717,091900,117666560,3565,3550,3565,3550,1189
|
|
20230717,091800,113445595,3550,3555,3570,3550,1936
|
|
20230717,091700,106569740,3560,3560,3560,3560,398
|
|
20230717,091600,105152860,3570,3570,3570,3570,50
|
|
20230717,091500,104974360,3570,3570,3570,3570,126
|
|
20230717,091400,104524540,3565,3565,3565,3565,22
|
|
20230717,091300,104446110,3565,3550,3565,3550,106
|
|
20230717,091200,104069720,3550,3555,3565,3550,1590
|
|
20230717,091100,98422095,3550,3560,3560,3550,3573
|
|
20230717,091000,85724310,3560,3575,3575,3560,3730
|
|
20230717,090900,72433105,3590,3590,3590,3590,50
|
|
20230717,090800,72253605,3590,3570,3590,3570,1493
|
|
20230717,090700,66910930,3590,3590,3590,3590,200
|
|
20230717,090600,66192930,3590,3570,3590,3560,4615
|
|
20230717,090500,49759080,3570,3590,3590,3570,447
|
|
20230717,090400,48162750,3565,3580,3590,3560,4931
|
|
20230717,090300,30588915,3580,3595,3595,3570,4259
|
|
20230717,090200,15327280,3595,3600,3600,3585,2841
|
|
20230717,090100,5113625,3595,3610,3615,3595,627
|
|
20230717,090000,2855060,3610,3610,3610,3610,761
|