591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184800,2598861580,2095,2095,2095,2095,96050
|
|
20230717,184700,2598861580,2095,2095,2095,2095,0
|
|
20230717,184600,2598861580,2095,2095,2095,2095,0
|
|
20230717,184500,2598861580,2095,2095,2095,2095,0
|
|
20230717,184400,2598861580,2095,2095,2095,2095,0
|
|
20230717,184300,2598861580,2095,2095,2095,2095,0
|
|
20230717,184200,2598861580,2095,2095,2095,2095,0
|
|
20230717,184100,2598861580,2095,2095,2095,2095,0
|
|
20230717,184000,2598861580,2095,2095,2095,2095,0
|
|
20230717,183900,2598861580,2095,2095,2095,2095,0
|
|
20230717,183800,2598861580,2095,2095,2095,2095,0
|
|
20230717,183700,2598861580,2095,2095,2095,2095,0
|
|
20230717,183600,2598861580,2095,2095,2095,2095,0
|
|
20230717,183500,2598861580,2095,2095,2095,2095,0
|
|
20230717,183400,2598861580,2095,2095,2095,2095,0
|
|
20230717,183300,2598861580,2095,2095,2095,2095,0
|
|
20230717,183200,2598861580,2095,2095,2095,2095,0
|
|
20230717,183100,2598861580,2095,2095,2095,2095,0
|
|
20230717,183000,2598861580,2095,2095,2095,2095,0
|
|
20230717,182900,2598861580,2095,2095,2095,2095,0
|
|
20230717,182800,2598861580,2095,2095,2095,2095,0
|
|
20230717,182700,2598861580,2095,2095,2095,2095,0
|
|
20230717,182600,2598861580,2095,2095,2095,2095,0
|
|
20230717,182500,2598861580,2095,2095,2095,2095,0
|
|
20230717,182400,2598861580,2095,2095,2095,2095,0
|
|
20230717,182300,2598861580,2095,2095,2095,2095,0
|
|
20230717,182200,2598861580,2095,2095,2095,2095,0
|
|
20230717,182100,2598861580,2095,2095,2095,2095,0
|
|
20230717,182000,2598861580,2095,2095,2095,2095,0
|
|
20230717,181900,2598861580,2095,2095,2095,2095,0
|
|
20230717,181800,2598861580,2095,2095,2095,2095,96050
|
|
20230717,181700,2598861580,2095,2095,2095,2095,0
|
|
20230717,181600,2598861580,2095,2095,2095,2095,0
|
|
20230717,181500,2598861580,2095,2095,2095,2095,0
|
|
20230717,181400,2598861580,2095,2095,2095,2095,0
|
|
20230717,181300,2598861580,2095,2095,2095,2095,0
|
|
20230717,181200,2598861580,2095,2095,2095,2095,0
|
|
20230717,181100,2598861580,2095,2095,2095,2095,0
|
|
20230717,181000,2598861580,2095,2095,2095,2095,0
|
|
20230717,180900,2598861580,2095,2095,2095,2095,0
|
|
20230717,180800,2598861580,2095,2095,2095,2095,0
|
|
20230717,180700,2598861580,2095,2095,2095,2095,0
|
|
20230717,180600,2598861580,2095,2095,2095,2095,0
|
|
20230717,180500,2598861580,2095,2095,2095,2095,0
|
|
20230717,180400,2598861580,2095,2095,2095,2095,0
|
|
20230717,180300,2598861580,2095,2095,2095,2095,0
|
|
20230717,180200,2598861580,2095,2095,2095,2095,0
|
|
20230717,180100,2598861580,2095,2095,2095,2095,0
|
|
20230717,180000,2598861580,2095,2095,2095,2095,0
|
|
20230717,175900,2598861580,2095,2095,2095,2095,0
|
|
20230717,175800,2598861580,2095,2095,2095,2095,0
|
|
20230717,175700,2598861580,2095,2095,2095,2095,0
|
|
20230717,175600,2598861580,2095,2095,2095,2095,0
|
|
20230717,175500,2598861580,2095,2095,2095,2095,0
|
|
20230717,175400,2598861580,2095,2095,2095,2095,0
|
|
20230717,175300,2598861580,2095,2095,2095,2095,0
|
|
20230717,175200,2598861580,2095,2095,2095,2095,0
|
|
20230717,175100,2598861580,2095,2095,2095,2095,0
|
|
20230717,175000,2598861580,2095,2095,2095,2095,0
|
|
20230717,174900,2598861580,2095,2095,2095,2095,0
|
|
20230717,174800,2598861580,2095,2095,2095,2095,96050
|
|
20230717,174700,2598861580,2095,2095,2095,2095,0
|
|
20230717,174600,2598861580,2095,2095,2095,2095,0
|
|
20230717,174500,2598861580,2095,2095,2095,2095,0
|
|
20230717,174400,2598861580,2095,2095,2095,2095,0
|
|
20230717,174300,2598861580,2095,2095,2095,2095,0
|
|
20230717,174200,2598861580,2095,2095,2095,2095,0
|
|
20230717,174100,2598861580,2095,2095,2095,2095,0
|
|
20230717,174000,2598861580,2095,2095,2095,2095,0
|
|
20230717,173900,2598861580,2095,2095,2095,2095,0
|
|
20230717,173800,2598861580,2095,2095,2095,2095,0
|
|
20230717,173700,2598861580,2095,2095,2095,2095,0
|
|
20230717,173600,2598861580,2095,2095,2095,2095,0
|
|
20230717,173500,2598861580,2095,2095,2095,2095,0
|
|
20230717,173400,2598861580,2095,2095,2095,2095,0
|
|
20230717,173300,2598861580,2095,2095,2095,2095,0
|
|
20230717,173200,2598861580,2095,2095,2095,2095,0
|
|
20230717,173100,2598861580,2095,2095,2095,2095,0
|
|
20230717,173000,2598861580,2095,2095,2095,2095,0
|
|
20230717,172900,2598861580,2095,2095,2095,2095,0
|
|
20230717,172800,2598861580,2095,2095,2095,2095,0
|
|
20230717,172700,2598861580,2095,2095,2095,2095,0
|
|
20230717,172600,2598861580,2095,2095,2095,2095,0
|
|
20230717,172500,2598861580,2095,2095,2095,2095,0
|
|
20230717,172400,2598861580,2095,2095,2095,2095,0
|
|
20230717,172300,2598861580,2095,2095,2095,2095,0
|
|
20230717,172200,2598861580,2095,2095,2095,2095,0
|
|
20230717,172100,2598861580,2095,2095,2095,2095,0
|
|
20230717,172000,2598861580,2095,2095,2095,2095,0
|
|
20230717,171900,2598861580,2095,2095,2095,2095,0
|
|
20230717,171800,2598861580,2095,2095,2095,2095,96050
|
|
20230717,171700,2598861580,2095,2095,2095,2095,0
|
|
20230717,171600,2598861580,2095,2095,2095,2095,0
|
|
20230717,171500,2598861580,2095,2095,2095,2095,0
|
|
20230717,171400,2598861580,2095,2095,2095,2095,0
|
|
20230717,171300,2598861580,2095,2095,2095,2095,0
|
|
20230717,171200,2598861580,2095,2095,2095,2095,0
|
|
20230717,171100,2598861580,2095,2095,2095,2095,0
|
|
20230717,171000,2598861580,2095,2095,2095,2095,0
|
|
20230717,170900,2598861580,2095,2095,2095,2095,0
|
|
20230717,170800,2598861580,2095,2095,2095,2095,0
|
|
20230717,170700,2598861580,2095,2095,2095,2095,0
|
|
20230717,170600,2598861580,2095,2095,2095,2095,0
|
|
20230717,170500,2598861580,2095,2095,2095,2095,0
|
|
20230717,170400,2598861580,2095,2095,2095,2095,0
|
|
20230717,170300,2598861580,2095,2095,2095,2095,0
|
|
20230717,170200,2598861580,2095,2095,2095,2095,0
|
|
20230717,170100,2598861580,2095,2095,2095,2095,0
|
|
20230717,170000,2598861580,2095,2095,2095,2095,0
|
|
20230717,165900,2598861580,2095,2095,2095,2095,0
|
|
20230717,165800,2598861580,2095,2095,2095,2095,0
|
|
20230717,165700,2598861580,2095,2095,2095,2095,0
|
|
20230717,165600,2598861580,2095,2095,2095,2095,0
|
|
20230717,165500,2598861580,2095,2095,2095,2095,0
|
|
20230717,165400,2598861580,2095,2095,2095,2095,0
|
|
20230717,165300,2598861580,2095,2095,2095,2095,0
|
|
20230717,165200,2598861580,2095,2095,2095,2095,0
|
|
20230717,165100,2598861580,2095,2095,2095,2095,0
|
|
20230717,165000,2598861580,2095,2095,2095,2095,0
|
|
20230717,164900,2598861580,2095,2095,2095,2095,0
|
|
20230717,164800,2598861580,2095,2095,2095,2095,96050
|
|
20230717,164700,2598861580,2095,2095,2095,2095,0
|
|
20230717,164600,2598861580,2095,2095,2095,2095,0
|
|
20230717,164500,2598861580,2095,2095,2095,2095,0
|
|
20230717,164400,2598861580,2095,2095,2095,2095,0
|
|
20230717,164300,2598861580,2095,2095,2095,2095,0
|
|
20230717,164200,2598861580,2095,2095,2095,2095,0
|
|
20230717,164100,2598861580,2095,2095,2095,2095,0
|
|
20230717,164000,2598861580,2095,2095,2095,2095,0
|
|
20230717,163900,2598861580,2095,2095,2095,2095,0
|
|
20230717,163800,2598861580,2095,2095,2095,2095,0
|
|
20230717,163700,2598861580,2095,2095,2095,2095,0
|
|
20230717,163600,2598861580,2095,2095,2095,2095,0
|
|
20230717,163500,2598861580,2095,2095,2095,2095,0
|
|
20230717,163400,2598861580,2095,2095,2095,2095,0
|
|
20230717,163300,2598861580,2095,2095,2095,2095,0
|
|
20230717,163200,2598861580,2095,2095,2095,2095,0
|
|
20230717,163100,2598861580,2095,2095,2095,2095,0
|
|
20230717,163000,2598861580,2095,2095,2095,2095,0
|
|
20230717,162900,2598861580,2095,2095,2095,2095,0
|
|
20230717,162800,2598861580,2095,2095,2095,2095,0
|
|
20230717,162700,2598861580,2095,2095,2095,2095,0
|
|
20230717,162600,2598861580,2095,2095,2095,2095,0
|
|
20230717,162500,2598861580,2095,2095,2095,2095,0
|
|
20230717,162400,2598861580,2095,2095,2095,2095,0
|
|
20230717,162300,2598861580,2095,2095,2095,2095,0
|
|
20230717,162200,2598861580,2095,2095,2095,2095,0
|
|
20230717,162100,2598861580,2095,2095,2095,2095,0
|
|
20230717,162000,2598861580,2095,2095,2095,2095,0
|
|
20230717,161900,2598861580,2095,2095,2095,2095,0
|
|
20230717,161800,2598861580,2095,2095,2095,2095,96050
|
|
20230717,161700,2598861580,2095,2095,2095,2095,0
|
|
20230717,161600,2598861580,2095,2095,2095,2095,0
|
|
20230717,161500,2598861580,2095,2095,2095,2095,0
|
|
20230717,161400,2598861580,2095,2095,2095,2095,0
|
|
20230717,161300,2598861580,2095,2095,2095,2095,0
|
|
20230717,161200,2598861580,2095,2095,2095,2095,0
|
|
20230717,161100,2598861580,2095,2095,2095,2095,0
|
|
20230717,161000,2598861580,2095,2095,2095,2095,0
|
|
20230717,160900,2598861580,2095,2095,2095,2095,0
|
|
20230717,160800,2598861580,2095,2095,2095,2095,0
|
|
20230717,160700,2598861580,2095,2095,2095,2095,0
|
|
20230717,160600,2598861580,2095,2095,2095,2095,0
|
|
20230717,160500,2598861580,2095,2095,2095,2095,0
|
|
20230717,160400,2598861580,2095,2095,2095,2095,0
|
|
20230717,160300,2598861580,2095,2095,2095,2095,0
|
|
20230717,160200,2598861580,2095,2095,2095,2095,0
|
|
20230717,160100,2598861580,2095,2095,2095,2095,0
|
|
20230717,160000,2598861580,2095,2095,2095,2095,0
|
|
20230717,155900,2598861580,2095,2095,2095,2095,0
|
|
20230717,155800,2598861580,2095,2095,2095,2095,0
|
|
20230717,155700,2598861580,2095,2095,2095,2095,0
|
|
20230717,155600,2598861580,2095,2095,2095,2095,0
|
|
20230717,155500,2598861580,2095,2095,2095,2095,0
|
|
20230717,155400,2598861580,2095,2095,2095,2095,0
|
|
20230717,155300,2598861580,2095,2095,2095,2095,0
|
|
20230717,155200,2598861580,2095,2095,2095,2095,0
|
|
20230717,155100,2598861580,2095,2095,2095,2095,0
|
|
20230717,155000,2598861580,2095,2095,2095,2095,0
|
|
20230717,154900,2598861580,2095,2095,2095,2095,0
|
|
20230717,154800,2598861580,2095,2095,2095,2095,96050
|
|
20230717,154700,2598861580,2095,2095,2095,2095,0
|
|
20230717,154600,2598861580,2095,2095,2095,2095,0
|
|
20230717,154500,2598861580,2095,2095,2095,2095,0
|
|
20230717,154400,2598861580,2095,2095,2095,2095,0
|
|
20230717,154300,2598861580,2095,2095,2095,2095,0
|
|
20230717,154200,2598861580,2095,2095,2095,2095,0
|
|
20230717,154100,2598861580,2095,2095,2095,2095,0
|
|
20230717,154000,2598861580,2095,2095,2095,2095,0
|
|
20230717,153900,2598861580,2095,2095,2095,2095,0
|
|
20230717,153800,2598861580,2095,2095,2095,2095,0
|
|
20230717,153700,2598861580,2095,2095,2095,2095,0
|
|
20230717,153600,2598861580,2095,2095,2095,2095,0
|
|
20230717,153500,2598861580,2095,2095,2095,2095,0
|
|
20230717,153400,2598861580,2095,2095,2095,2095,0
|
|
20230717,153300,2598861580,2095,2095,2095,2095,0
|
|
20230717,153200,2598861580,2095,2095,2095,2095,0
|
|
20230717,153100,2598861580,2095,2095,2095,2095,0
|
|
20230717,153000,2598861580,2095,2095,2095,2095,96050
|
|
20230717,152900,2397636830,2110,2110,2110,2110,0
|
|
20230717,152800,2397636830,2110,2110,2110,2110,0
|
|
20230717,152700,2397636830,2110,2110,2110,2110,0
|
|
20230717,152600,2397636830,2110,2110,2110,2110,0
|
|
20230717,152500,2397636830,2110,2110,2110,2110,0
|
|
20230717,152400,2397636830,2110,2110,2110,2110,0
|
|
20230717,152300,2397636830,2110,2110,2110,2110,0
|
|
20230717,152200,2397636830,2110,2110,2110,2110,0
|
|
20230717,152100,2397636830,2110,2110,2110,2110,0
|
|
20230717,152000,2397636830,2110,2110,2110,2110,0
|
|
20230717,151900,2397636830,2110,2120,2120,2110,5073
|
|
20230717,151800,2386901425,2120,2110,2120,2110,3488
|
|
20230717,151700,2379534260,2110,2110,2115,2110,2128
|
|
20230717,151600,2375044160,2115,2115,2115,2115,50
|
|
20230717,151500,2374938410,2115,2105,2115,2105,3028
|
|
20230717,151400,2368551475,2110,2110,2110,2105,2397
|
|
20230717,151300,2363494800,2115,2105,2115,2105,9180
|
|
20230717,151200,2344128720,2115,2115,2115,2105,3548
|
|
20230717,151100,2336636020,2110,2110,2110,2110,3250
|
|
20230717,151000,2329778520,2110,2110,2110,2105,3635
|
|
20230717,150900,2322111700,2110,2110,2110,2110,1492
|
|
20230717,150800,2318963580,2110,2110,2120,2110,3630
|
|
20230717,150700,2311298180,2110,2115,2115,2110,5465
|
|
20230717,150600,2299761705,2120,2120,2120,2120,10
|
|
20230717,150500,2299740505,2120,2120,2120,2120,59
|
|
20230717,150400,2299615425,2120,2125,2125,2120,957
|
|
20230717,150300,2297586535,2125,2125,2125,2125,12
|
|
20230717,150200,2297561035,2120,2115,2120,2115,9724
|
|
20230717,150100,2276947150,2115,2115,2115,2115,184
|
|
20230717,150000,2276557990,2115,2120,2120,2110,7618
|
|
20230717,145900,2260456565,2120,2115,2120,2115,2056
|
|
20230717,145800,2256100345,2120,2120,2120,2120,1760
|
|
20230717,145700,2252369145,2120,2120,2120,2120,703
|
|
20230717,145600,2250878785,2125,2125,2125,2125,676
|
|
20230717,145500,2249442285,2125,2125,2130,2125,951
|
|
20230717,145400,2247421400,2125,2120,2130,2120,5774
|
|
20230717,145300,2235152120,2120,2125,2125,2120,5019
|
|
20230717,145200,2224488120,2125,2125,2125,2120,10265
|
|
20230717,145100,2202675820,2120,2120,2125,2120,10114
|
|
20230717,145000,2181184350,2120,2115,2125,2115,10002
|
|
20230717,144900,2159951050,2115,2115,2115,2115,2107
|
|
20230717,144800,2155494745,2115,2120,2120,2115,262
|
|
20230717,144700,2154940605,2115,2115,2115,2115,420
|
|
20230717,144600,2154052305,2115,2110,2115,2110,7724
|
|
20230717,144500,2137728200,2110,2110,2110,2110,112
|
|
20230717,144400,2137491880,2110,2110,2110,2110,0
|
|
20230717,144300,2137491880,2110,2110,2110,2105,5415
|
|
20230717,144200,2126087550,2105,2105,2105,2105,201
|
|
20230717,144100,2125664445,2110,2110,2110,2110,143
|
|
20230717,144000,2125362715,2110,2105,2110,2105,16
|
|
20230717,143900,2125329005,2110,2110,2110,2110,103
|
|
20230717,143800,2125111675,2105,2105,2105,2105,227
|
|
20230717,143700,2124633840,2110,2110,2110,2110,5
|
|
20230717,143600,2124623290,2110,2110,2110,2110,4
|
|
20230717,143500,2124614850,2105,2105,2105,2105,1200
|
|
20230717,143400,2122088850,2100,2105,2105,2100,701
|
|
20230717,143300,2120615615,2105,2110,2110,2105,1501
|
|
20230717,143200,2117456005,2105,2105,2105,2105,2336
|
|
20230717,143100,2112538725,2105,2105,2110,2105,850
|
|
20230717,143000,2110749465,2115,2115,2115,2115,1
|
|
20230717,142900,2110747350,2115,2105,2115,2100,11519
|
|
20230717,142800,2086549255,2105,2110,2110,2105,728
|
|
20230717,142700,2085015475,2120,2120,2120,2120,0
|
|
20230717,142600,2085015475,2120,2120,2120,2120,0
|
|
20230717,142500,2085015475,2120,2120,2120,2120,0
|
|
20230717,142400,2085015475,2120,2120,2120,2120,0
|
|
20230717,142300,2085015475,2120,2120,2120,2120,1
|
|
20230717,142200,2085013355,2110,2110,2110,2110,747
|
|
20230717,142100,2083437185,2110,2110,2110,2110,43
|
|
20230717,142000,2083346455,2110,2120,2120,2110,3
|
|
20230717,141900,2083340105,2125,2115,2125,2105,15480
|
|
20230717,141800,2050701115,2120,2120,2120,2120,1000
|
|
20230717,141700,2048581115,2115,2115,2115,2115,2360
|
|
20230717,141600,2043589715,2115,2115,2120,2115,735
|
|
20230717,141500,2042035145,2125,2125,2125,2125,0
|
|
20230717,141400,2042035145,2125,2125,2125,2125,0
|
|
20230717,141300,2042035145,2125,2120,2125,2120,112
|
|
20230717,141200,2041797700,2125,2120,2125,2115,1492
|
|
20230717,141100,2038634480,2110,2110,2115,2110,4695
|
|
20230717,141000,2028727530,2115,2125,2125,2110,6077
|
|
20230717,140900,2015885665,2125,2120,2125,2110,13691
|
|
20230717,140800,1986917090,2125,2125,2125,2120,636
|
|
20230717,140700,1985567490,2125,2130,2130,2125,2809
|
|
20230717,140600,1979598095,2130,2125,2130,2125,2683
|
|
20230717,140500,1973896710,2130,2130,2130,2130,290
|
|
20230717,140400,1973279010,2130,2130,2135,2130,14987
|
|
20230717,140300,1941301690,2135,2135,2140,2135,10616
|
|
20230717,140200,1918623970,2135,2135,2135,2130,1711
|
|
20230717,140100,1914974820,2135,2125,2135,2125,9684
|
|
20230717,140000,1894361250,2130,2130,2130,2125,273
|
|
20230717,135900,1893780475,2130,2130,2135,2130,11896
|
|
20230717,135800,1868436260,2130,2120,2135,2120,13805
|
|
20230717,135700,1839066620,2120,2120,2120,2120,597
|
|
20230717,135600,1837800980,2120,2115,2125,2115,4520
|
|
20230717,135500,1828239040,2125,2115,2125,2115,6000
|
|
20230717,135400,1815512875,2115,2115,2120,2115,15337
|
|
20230717,135300,1783073750,2115,2120,2120,2115,1500
|
|
20230717,135200,1779896250,2120,2120,2120,2120,0
|
|
20230717,135100,1779896250,2120,2120,2120,2115,376
|
|
20230717,135000,1779099145,2120,2115,2120,2115,2676
|
|
20230717,134900,1773428060,2120,2115,2120,2110,211
|
|
20230717,134800,1772981750,2110,2115,2120,2110,275
|
|
20230717,134700,1772400110,2115,2115,2115,2115,610
|
|
20230717,134600,1771109960,2115,2105,2115,2105,17520
|
|
20230717,134500,1734059520,2110,2115,2115,2110,37
|
|
20230717,134400,1733981440,2110,2110,2110,2110,100
|
|
20230717,134300,1733770440,2115,2115,2115,2115,0
|
|
20230717,134200,1733770440,2115,2115,2115,2115,0
|
|
20230717,134100,1733770440,2115,2115,2115,2115,1000
|
|
20230717,134000,1731655440,2115,2110,2115,2110,90
|
|
20230717,133900,1731465450,2105,2110,2110,2105,35
|
|
20230717,133800,1731391605,2110,2110,2110,2110,44
|
|
20230717,133700,1731298765,2110,2105,2110,2105,4
|
|
20230717,133600,1731290335,2110,2115,2115,2105,8
|
|
20230717,133500,1731273460,2115,2105,2115,2095,25002
|
|
20230717,133400,1678815250,2110,2105,2115,2105,1838
|
|
20230717,133300,1674935620,2110,2110,2110,2110,960
|
|
20230717,133200,1672910020,2115,2115,2115,2115,20
|
|
20230717,133100,1672867720,2115,2115,2115,2115,100
|
|
20230717,133000,1672656220,2115,2115,2115,2115,238
|
|
20230717,132900,1672152850,2115,2115,2115,2115,233
|
|
20230717,132800,1671660055,2115,2105,2115,2105,22
|
|
20230717,132700,1671613645,2105,2115,2115,2105,1336
|
|
20230717,132600,1668794165,2115,2115,2120,2115,858
|
|
20230717,132500,1666979485,2115,2115,2115,2115,650
|
|
20230717,132400,1665604735,2110,2100,2110,2100,501
|
|
20230717,132300,1664547635,2100,2105,2105,2100,3002
|
|
20230717,132200,1658239595,2105,2105,2105,2105,1550
|
|
20230717,132100,1654976845,2110,2110,2110,2110,20
|
|
20230717,132000,1654934645,2100,2110,2110,2100,660
|
|
20230717,131900,1653547645,2110,2105,2110,2105,9231
|
|
20230717,131800,1634071235,2105,2105,2105,2105,100
|
|
20230717,131700,1633860735,2105,2105,2105,2105,292
|
|
20230717,131600,1633246075,2105,2105,2105,2105,600
|
|
20230717,131500,1631983075,2105,2105,2105,2105,119
|
|
20230717,131400,1631732580,2105,2105,2105,2105,200
|
|
20230717,131300,1631311580,2110,2110,2110,2110,500
|
|
20230717,131200,1630256580,2110,2110,2110,2110,750
|
|
20230717,131100,1628674080,2110,2100,2110,2100,6480
|
|
20230717,131000,1615016180,2100,2100,2100,2100,1549
|
|
20230717,130900,1611763280,2110,2100,2110,2100,573
|
|
20230717,130800,1610554970,2100,2100,2100,2100,51
|
|
20230717,130700,1610447870,2110,2110,2110,2110,0
|
|
20230717,130600,1610447870,2110,2105,2110,2105,51
|
|
20230717,130500,1610340510,2100,2110,2110,2100,151
|
|
20230717,130400,1610023360,2100,2100,2100,2100,0
|
|
20230717,130300,1610023360,2100,2100,2100,2100,2
|
|
20230717,130200,1610019160,2100,2100,2115,2100,269
|
|
20230717,130100,1609454245,2100,2100,2100,2100,5926
|
|
20230717,130000,1597009645,2095,2100,2105,2095,2200
|
|
20230717,125900,1592390570,2095,2110,2110,2095,22064
|
|
20230717,125800,1546062195,2110,2110,2110,2110,1220
|
|
20230717,125700,1543487995,2120,2120,2120,2120,1
|
|
20230717,125600,1543485875,2110,2115,2120,2110,4013
|
|
20230717,125500,1535013335,2120,2120,2120,2120,500
|
|
20230717,125400,1533953335,2120,2115,2120,2115,4116
|
|
20230717,125300,1525236175,2115,2115,2115,2115,505
|
|
20230717,125200,1524168100,2120,2115,2120,2115,2098
|
|
20230717,125100,1519722645,2120,2120,2120,2120,1
|
|
20230717,125000,1519720525,2115,2120,2120,2115,508
|
|
20230717,124900,1518643580,2115,2115,2115,2115,10
|
|
20230717,124800,1518622430,2115,2115,2115,2115,500
|
|
20230717,124700,1517564930,2120,2120,2120,2120,1023
|
|
20230717,124600,1515396170,2120,2120,2120,2120,7
|
|
20230717,124500,1515381330,2115,2115,2120,2115,2192
|
|
20230717,124400,1510744540,2115,2115,2115,2115,2010
|
|
20230717,124300,1506493390,2115,2115,2115,2115,540
|
|
20230717,124200,1505351290,2115,2115,2115,2115,202
|
|
20230717,124100,1504924060,2115,2115,2115,2115,775
|
|
20230717,124000,1503284935,2115,2115,2115,2115,2191
|
|
20230717,123900,1498650970,2110,2110,2110,2110,659
|
|
20230717,123800,1497260480,2115,2110,2115,2110,154
|
|
20230717,123700,1496935520,2115,2115,2115,2115,10
|
|
20230717,123600,1496914370,2115,2110,2115,2110,468
|
|
20230717,123500,1495925690,2115,2115,2115,2115,100
|
|
20230717,123400,1495714190,2115,2115,2115,2115,703
|
|
20230717,123300,1494227345,2115,2115,2115,2115,0
|
|
20230717,123200,1494227345,2115,2115,2115,2115,37
|
|
20230717,123100,1494149090,2115,2115,2115,2115,1
|
|
20230717,123000,1494146975,2115,2115,2115,2115,0
|
|
20230717,122900,1494146975,2115,2115,2115,2115,14
|
|
20230717,122800,1494117365,2115,2115,2115,2115,4002
|
|
20230717,122700,1485653135,2115,2115,2115,2105,11200
|
|
20230717,122600,1462012180,2115,2115,2115,2115,0
|
|
20230717,122500,1462012180,2115,2115,2115,2115,6
|
|
20230717,122400,1461999490,2115,2115,2115,2115,619
|
|
20230717,122300,1460690305,2115,2110,2115,2110,101
|
|
20230717,122200,1460477190,2115,2115,2115,2115,100
|
|
20230717,122100,1460265690,2115,2110,2115,2110,2001
|
|
20230717,122000,1456038845,2110,2110,2110,2110,3
|
|
20230717,121900,1456032515,2110,2110,2110,2110,100
|
|
20230717,121800,1455821515,2110,2110,2115,2105,2347
|
|
20230717,121700,1450872405,2110,2110,2110,2110,2100
|
|
20230717,121600,1446441405,2110,2105,2110,2105,14620
|
|
20230717,121500,1415611730,2105,2105,2105,2105,3268
|
|
20230717,121400,1408732590,2105,2105,2105,2105,2
|
|
20230717,121300,1408728380,2105,2105,2105,2105,1
|
|
20230717,121200,1408726275,2105,2110,2110,2105,1964
|
|
20230717,121100,1404591940,2110,2110,2110,2110,100
|
|
20230717,121000,1404380940,2110,2105,2110,2105,4
|
|
20230717,120900,1404372505,2100,2110,2110,2100,951
|
|
20230717,120800,1402365905,2110,2100,2110,2100,239
|
|
20230717,120700,1401863995,2100,2100,2100,2100,0
|
|
20230717,120600,1401863995,2100,2100,2100,2100,3000
|
|
20230717,120500,1395563995,2100,2100,2105,2100,3521
|
|
20230717,120400,1388167395,2110,2110,2110,2110,0
|
|
20230717,120300,1388167395,2110,2100,2110,2100,20
|
|
20230717,120200,1388125375,2100,2105,2105,2100,6843
|
|
20230717,120100,1373750430,2105,2105,2105,2105,2521
|
|
20230717,120000,1368443725,2105,2105,2105,2105,242
|
|
20230717,115900,1367934315,2100,2100,2100,2100,60
|
|
20230717,115800,1367808315,2105,2105,2105,2105,79
|
|
20230717,115700,1367642020,2105,2105,2105,2105,83
|
|
20230717,115600,1367467305,2105,2105,2105,2100,256
|
|
20230717,115500,1366928925,2105,2105,2105,2105,479
|
|
20230717,115400,1365920630,2105,2110,2110,2105,53
|
|
20230717,115300,1365809055,2100,2100,2100,2100,884
|
|
20230717,115200,1363952655,2100,2100,2100,2100,102
|
|
20230717,115100,1363738455,2100,2105,2105,2100,1303
|
|
20230717,115000,1360997155,2105,2110,2110,2105,2994
|
|
20230717,114900,1354694320,2110,2110,2110,2110,514
|
|
20230717,114800,1353609780,2110,2110,2110,2110,3
|
|
20230717,114700,1353603450,2105,2115,2115,2105,74
|
|
20230717,114600,1353447460,2105,2105,2105,2105,0
|
|
20230717,114500,1353447460,2105,2115,2115,2105,90
|
|
20230717,114400,1353257620,2115,2115,2115,2115,0
|
|
20230717,114300,1353257620,2115,2105,2115,2105,162
|
|
20230717,114200,1352915810,2105,2105,2105,2105,4712
|
|
20230717,114100,1342997050,2105,2110,2110,2105,81
|
|
20230717,114000,1342826395,2110,2110,2110,2110,10
|
|
20230717,113900,1342805295,2110,2110,2115,2110,36
|
|
20230717,113800,1342729185,2105,2110,2110,2105,173
|
|
20230717,113700,1342364615,2115,2110,2120,2110,4294
|
|
20230717,113600,1333297260,2105,2110,2110,2105,711
|
|
20230717,113500,1331800005,2110,2110,2110,2105,1593
|
|
20230717,113400,1328443875,2110,2110,2110,2105,776
|
|
20230717,113300,1326806775,2105,2110,2110,2105,3457
|
|
20230717,113200,1319514380,2110,2110,2110,2110,51
|
|
20230717,113100,1319406770,2115,2115,2120,2115,3240
|
|
20230717,113000,1312554110,2115,2115,2115,2115,983
|
|
20230717,112900,1310475065,2120,2115,2120,2115,1816
|
|
20230717,112800,1306626730,2120,2115,2120,2115,475
|
|
20230717,112700,1305622090,2120,2110,2120,2110,307
|
|
20230717,112600,1304971780,2120,2115,2120,2110,1106
|
|
20230717,112500,1302632655,2110,2105,2115,2105,140
|
|
20230717,112400,1302337210,2110,2110,2110,2110,423
|
|
20230717,112300,1301444680,2105,2105,2105,2105,1970
|
|
20230717,112200,1297297830,2105,2110,2110,2105,4837
|
|
20230717,112100,1287096130,2110,2115,2115,2110,258
|
|
20230717,112000,1286550715,2110,2110,2110,2110,1500
|
|
20230717,111900,1283385715,2110,2110,2110,2110,51
|
|
20230717,111800,1283278105,2115,2110,2115,2110,568
|
|
20230717,111700,1282077050,2115,2115,2115,2115,0
|
|
20230717,111600,1282077050,2115,2110,2115,2110,554
|
|
20230717,111500,1280905605,2110,2115,2115,2110,1627
|
|
20230717,111400,1277472630,2110,2110,2110,2110,65
|
|
20230717,111300,1277335480,2110,2115,2115,2110,1375
|
|
20230717,111200,1274434175,2115,2115,2120,2110,5557
|
|
20230717,111100,1262680055,2115,2120,2120,2115,160
|
|
20230717,111000,1262341650,2115,2115,2115,2115,52
|
|
20230717,110900,1262231670,2120,2115,2125,2115,107
|
|
20230717,110800,1262004980,2125,2115,2125,2115,1578
|
|
20230717,110700,1258662735,2120,2115,2120,2115,57
|
|
20230717,110600,1258542150,2120,2120,2120,2115,2415
|
|
20230717,110500,1253422380,2120,2115,2120,2115,996
|
|
20230717,110400,1251315835,2120,2120,2120,2120,301
|
|
20230717,110300,1250677715,2115,2120,2120,2115,3659
|
|
20230717,110200,1242920890,2120,2115,2120,2115,1282
|
|
20230717,110100,1240203610,2115,2120,2120,2115,58
|
|
20230717,110000,1240080910,2120,2115,2120,2115,62
|
|
20230717,105900,1239949725,2125,2115,2125,2115,24980
|
|
20230717,105800,1187099005,2115,2115,2115,2110,1531
|
|
20230717,105700,1183866200,2115,2115,2115,2115,4
|
|
20230717,105600,1183857740,2115,2115,2115,2110,1104
|
|
20230717,105500,1181528285,2115,2115,2115,2110,324
|
|
20230717,105400,1180844615,2115,2110,2115,2110,793
|
|
20230717,105300,1179171375,2110,2110,2110,2110,2278
|
|
20230717,105200,1174364795,2110,2110,2110,2110,709
|
|
20230717,105100,1172868805,2110,2110,2110,2110,0
|
|
20230717,105000,1172868805,2110,2110,2110,2110,81
|
|
20230717,104900,1172697895,2110,2110,2115,2110,430
|
|
20230717,104800,1171790550,2110,2110,2115,2110,2520
|
|
20230717,104700,1166473340,2110,2110,2110,2110,51
|
|
20230717,104600,1166365730,2115,2110,2115,2110,208
|
|
20230717,104500,1165925815,2110,2115,2115,2110,211
|
|
20230717,104400,1165479855,2115,2115,2115,2115,881
|
|
20230717,104300,1163616540,2115,2115,2115,2110,206
|
|
20230717,104200,1163181155,2115,2110,2115,2110,2796
|
|
20230717,104100,1157281535,2105,2115,2115,2105,55
|
|
20230717,104000,1157165720,2105,2100,2115,2100,1325
|
|
20230717,103900,1154371825,2105,2110,2110,2105,1899
|
|
20230717,103800,1150374420,2105,2105,2105,2105,2302
|
|
20230717,103700,1145528710,2110,2110,2110,2110,1
|
|
20230717,103600,1145526600,2110,2100,2110,2100,62
|
|
20230717,103500,1145396300,2110,2105,2110,2100,6057
|
|
20230717,103400,1132661425,2110,2105,2110,2105,52
|
|
20230717,103300,1132551960,2110,2110,2110,2110,487
|
|
20230717,103200,1131524390,2110,2105,2115,2105,9082
|
|
20230717,103100,1112393420,2110,2110,2110,2110,38
|
|
20230717,103000,1112313240,2105,2100,2110,2100,4215
|
|
20230717,102900,1103460980,2110,2100,2110,2100,1156
|
|
20230717,102800,1101030190,2105,2105,2105,2100,658
|
|
20230717,102700,1099647600,2100,2105,2110,2100,15357
|
|
20230717,102600,1067389410,2105,2110,2110,2105,3834
|
|
20230717,102500,1059318750,2105,2105,2105,2105,2452
|
|
20230717,102400,1054157290,2105,2105,2105,2105,129
|
|
20230717,102300,1053885745,2110,2110,2110,2105,559
|
|
20230717,102200,1052709015,2110,2110,2110,2105,121
|
|
20230717,102100,1052454220,2105,2110,2110,2105,369
|
|
20230717,102000,1051675885,2105,2105,2110,2105,5850
|
|
20230717,101900,1039360335,2110,2105,2110,2105,1505
|
|
20230717,101800,1036184795,2105,2105,2110,2105,552
|
|
20230717,101700,1035022785,2105,2105,2110,2105,382
|
|
20230717,101600,1034218625,2110,2110,2115,2110,6521
|
|
20230717,101500,1020459200,2115,2115,2115,2115,908
|
|
20230717,101400,1018538780,2120,2115,2120,2115,479
|
|
20230717,101300,1017525685,2120,2110,2120,2110,1261
|
|
20230717,101200,1014858655,2120,2110,2120,2105,1510
|
|
20230717,101100,1011667325,2110,2110,2115,2110,774
|
|
20230717,101000,1010033390,2110,2115,2115,2105,9335
|
|
20230717,100900,990351535,2115,2115,2115,2110,556
|
|
20230717,100800,989175850,2115,2110,2115,2110,1854
|
|
20230717,100700,985261935,2110,2115,2115,2110,2141
|
|
20230717,100600,980741260,2115,2115,2115,2115,2625
|
|
20230717,100500,975189385,2110,2110,2110,2105,1205
|
|
20230717,100400,972647090,2110,2105,2110,2105,918
|
|
20230717,100300,970714295,2105,2110,2110,2105,1191
|
|
20230717,100200,968206740,2110,2105,2110,2105,2026
|
|
20230717,100100,963939940,2105,2110,2115,2105,155
|
|
20230717,100000,963613135,2105,2105,2120,2105,1359
|
|
20230717,095900,960744085,2115,2115,2115,2100,17186
|
|
20230717,095800,924525125,2115,2115,2120,2105,17285
|
|
20230717,095700,888041545,2120,2120,2120,2105,13606
|
|
20230717,095600,859286965,2120,2120,2125,2110,15954
|
|
20230717,095500,825506805,2115,2105,2120,2105,2789
|
|
20230717,095400,819610110,2110,2105,2110,2105,3309
|
|
20230717,095300,812629645,2110,2100,2110,2100,4410
|
|
20230717,095200,803328760,2110,2095,2110,2095,4560
|
|
20230717,095100,793731090,2105,2100,2105,2095,4580
|
|
20230717,095000,784104440,2105,2100,2105,2100,2834
|
|
20230717,094900,778153025,2105,2105,2105,2095,1910
|
|
20230717,094800,774137280,2105,2095,2105,2095,3
|
|
20230717,094700,774130975,2100,2105,2105,2095,2526
|
|
20230717,094600,768838505,2100,2095,2100,2090,10159
|
|
20230717,094500,747542430,2095,2095,2100,2095,1090
|
|
20230717,094400,745258270,2100,2095,2100,2095,1433
|
|
20230717,094300,742254580,2100,2095,2100,2095,4449
|
|
20230717,094200,732929925,2100,2100,2100,2095,3174
|
|
20230717,094100,726265275,2095,2095,2100,2095,2279
|
|
20230717,094000,721490765,2100,2100,2100,2095,4344
|
|
20230717,093900,712388705,2100,2105,2105,2100,3270
|
|
20230717,093800,705521700,2100,2105,2105,2095,3925
|
|
20230717,093700,697292190,2105,2105,2105,2095,3699
|
|
20230717,093600,689507195,2105,2100,2105,2095,12415
|
|
20230717,093500,663438935,2100,2100,2100,2095,1274
|
|
20230717,093400,660764035,2100,2095,2100,2095,2787
|
|
20230717,093300,654911670,2095,2100,2100,2095,1948
|
|
20230717,093200,650828295,2095,2100,2100,2095,5877
|
|
20230717,093100,638511640,2100,2095,2100,2095,2254
|
|
20230717,093000,633779710,2090,2095,2095,2090,1128
|
|
20230717,092900,631417005,2090,2095,2100,2090,1500
|
|
20230717,092800,628279980,2100,2100,2100,2090,1005
|
|
20230717,092700,626178290,2100,2095,2100,2090,5571
|
|
20230717,092600,614528860,2100,2100,2100,2090,5527
|
|
20230717,092500,602956880,2100,2100,2100,2090,14369
|
|
20230717,092400,572832425,2100,2105,2105,2095,2844
|
|
20230717,092300,566874200,2095,2095,2105,2090,5590
|
|
20230717,092200,555172360,2095,2105,2105,2095,637
|
|
20230717,092100,553837560,2095,2100,2105,2095,1375
|
|
20230717,092000,550954850,2100,2100,2105,2090,6153
|
|
20230717,091900,538068960,2100,2105,2105,2095,1035
|
|
20230717,091800,535894785,2090,2100,2100,2090,8811
|
|
20230717,091700,517424495,2105,2110,2110,2095,1441
|
|
20230717,091600,514405035,2095,2120,2120,2095,4454
|
|
20230717,091500,505020860,2120,2120,2125,2120,7086
|
|
20230717,091400,489989855,2125,2125,2125,2110,5470
|
|
20230717,091300,478412580,2120,2110,2125,2110,7394
|
|
20230717,091200,462741435,2115,2100,2115,2090,13509
|
|
20230717,091100,434322005,2090,2095,2100,2090,33170
|
|
20230717,091000,364994040,2095,2095,2100,2090,6337
|
|
20230717,090900,351718940,2100,2095,2105,2095,914
|
|
20230717,090800,349799310,2105,2095,2105,2090,8536
|
|
20230717,090700,331911640,2100,2095,2100,2095,10678
|
|
20230717,090600,309540635,2100,2095,2105,2090,5368
|
|
20230717,090500,298293095,2095,2090,2105,2085,32406
|
|
20230717,090400,230547420,2095,2100,2105,2090,6823
|
|
20230717,090300,216249100,2100,2100,2105,2095,10613
|
|
20230717,090200,193993050,2095,2095,2110,2095,25841
|
|
20230717,090100,139692130,2095,2115,2120,2090,22646
|
|
20230717,090000,92165370,2120,2100,2120,2095,43555
|