609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,190600,3740828275,3360,3360,3360,3360,24463
|
|
20230720,190500,3740828275,3360,3360,3360,3360,0
|
|
20230720,190400,3740828275,3360,3360,3360,3360,0
|
|
20230720,190300,3740828275,3360,3360,3360,3360,0
|
|
20230720,190200,3740828275,3360,3360,3360,3360,0
|
|
20230720,190100,3740828275,3360,3360,3360,3360,0
|
|
20230720,190000,3740828275,3360,3360,3360,3360,0
|
|
20230720,185900,3740828275,3360,3360,3360,3360,0
|
|
20230720,185800,3740828275,3360,3360,3360,3360,0
|
|
20230720,185700,3740828275,3360,3360,3360,3360,0
|
|
20230720,185600,3740828275,3360,3360,3360,3360,0
|
|
20230720,185500,3740828275,3360,3360,3360,3360,0
|
|
20230720,185400,3740828275,3360,3360,3360,3360,0
|
|
20230720,185300,3740828275,3360,3360,3360,3360,0
|
|
20230720,185200,3740828275,3360,3360,3360,3360,0
|
|
20230720,185100,3740828275,3360,3360,3360,3360,0
|
|
20230720,185000,3740828275,3360,3360,3360,3360,0
|
|
20230720,184900,3740828275,3360,3360,3360,3360,0
|
|
20230720,184800,3740828275,3360,3360,3360,3360,0
|
|
20230720,184700,3740828275,3360,3360,3360,3360,0
|
|
20230720,184600,3740828275,3360,3360,3360,3360,0
|
|
20230720,184500,3740828275,3360,3360,3360,3360,0
|
|
20230720,184400,3740828275,3360,3360,3360,3360,0
|
|
20230720,184300,3740828275,3360,3360,3360,3360,0
|
|
20230720,184200,3740828275,3360,3360,3360,3360,0
|
|
20230720,184100,3740828275,3360,3360,3360,3360,0
|
|
20230720,184000,3740828275,3360,3360,3360,3360,0
|
|
20230720,183900,3740828275,3360,3360,3360,3360,0
|
|
20230720,183800,3740828275,3360,3360,3360,3360,0
|
|
20230720,183700,3740828275,3360,3360,3360,3360,0
|
|
20230720,183600,3740828275,3360,3360,3360,3360,24463
|
|
20230720,183500,3740828275,3360,3360,3360,3360,0
|
|
20230720,183400,3740828275,3360,3360,3360,3360,0
|
|
20230720,183300,3740828275,3360,3360,3360,3360,0
|
|
20230720,183200,3740828275,3360,3360,3360,3360,0
|
|
20230720,183100,3740828275,3360,3360,3360,3360,0
|
|
20230720,183000,3740828275,3360,3360,3360,3360,0
|
|
20230720,182900,3740828275,3360,3360,3360,3360,0
|
|
20230720,182800,3740828275,3360,3360,3360,3360,0
|
|
20230720,182700,3740828275,3360,3360,3360,3360,0
|
|
20230720,182600,3740828275,3360,3360,3360,3360,0
|
|
20230720,182500,3740828275,3360,3360,3360,3360,0
|
|
20230720,182400,3740828275,3360,3360,3360,3360,0
|
|
20230720,182300,3740828275,3360,3360,3360,3360,0
|
|
20230720,182200,3740828275,3360,3360,3360,3360,0
|
|
20230720,182100,3740828275,3360,3360,3360,3360,0
|
|
20230720,182000,3740828275,3360,3360,3360,3360,0
|
|
20230720,181900,3740828275,3360,3360,3360,3360,0
|
|
20230720,181800,3740828275,3360,3360,3360,3360,0
|
|
20230720,181700,3740828275,3360,3360,3360,3360,0
|
|
20230720,181600,3740828275,3360,3360,3360,3360,0
|
|
20230720,181500,3740828275,3360,3360,3360,3360,0
|
|
20230720,181400,3740828275,3360,3360,3360,3360,0
|
|
20230720,181300,3740828275,3360,3360,3360,3360,0
|
|
20230720,181200,3740828275,3360,3360,3360,3360,0
|
|
20230720,181100,3740828275,3360,3360,3360,3360,0
|
|
20230720,181000,3740828275,3360,3360,3360,3360,0
|
|
20230720,180900,3740828275,3360,3360,3360,3360,0
|
|
20230720,180800,3740828275,3360,3360,3360,3360,0
|
|
20230720,180700,3740828275,3360,3360,3360,3360,0
|
|
20230720,180600,3740828275,3360,3360,3360,3360,24463
|
|
20230720,180500,3740828275,3360,3360,3360,3360,0
|
|
20230720,180400,3740828275,3360,3360,3360,3360,0
|
|
20230720,180300,3740828275,3360,3360,3360,3360,0
|
|
20230720,180200,3740828275,3360,3360,3360,3360,0
|
|
20230720,180100,3740828275,3360,3360,3360,3360,0
|
|
20230720,180000,3740828275,3360,3360,3360,3360,0
|
|
20230720,175900,3740828275,3360,3360,3360,3360,0
|
|
20230720,175800,3740828275,3360,3360,3360,3360,0
|
|
20230720,175700,3740828275,3360,3360,3360,3360,0
|
|
20230720,175600,3740828275,3360,3360,3360,3360,0
|
|
20230720,175500,3740828275,3360,3360,3360,3360,0
|
|
20230720,175400,3740828275,3360,3360,3360,3360,0
|
|
20230720,175300,3740828275,3360,3360,3360,3360,0
|
|
20230720,175200,3740828275,3360,3360,3360,3360,0
|
|
20230720,175100,3740828275,3360,3360,3360,3360,0
|
|
20230720,175000,3740828275,3360,3360,3360,3360,0
|
|
20230720,174900,3740828275,3360,3360,3360,3360,0
|
|
20230720,174800,3740828275,3360,3360,3360,3360,0
|
|
20230720,174700,3740828275,3360,3360,3360,3360,0
|
|
20230720,174600,3740828275,3360,3360,3360,3360,0
|
|
20230720,174500,3740828275,3360,3360,3360,3360,0
|
|
20230720,174400,3740828275,3360,3360,3360,3360,0
|
|
20230720,174300,3740828275,3360,3360,3360,3360,0
|
|
20230720,174200,3740828275,3360,3360,3360,3360,0
|
|
20230720,174100,3740828275,3360,3360,3360,3360,0
|
|
20230720,174000,3740828275,3360,3360,3360,3360,0
|
|
20230720,173900,3740828275,3360,3360,3360,3360,0
|
|
20230720,173800,3740828275,3360,3360,3360,3360,0
|
|
20230720,173700,3740828275,3360,3360,3360,3360,0
|
|
20230720,173600,3740828275,3360,3360,3360,3360,24463
|
|
20230720,173500,3740828275,3360,3360,3360,3360,0
|
|
20230720,173400,3740828275,3360,3360,3360,3360,0
|
|
20230720,173300,3740828275,3360,3360,3360,3360,0
|
|
20230720,173200,3740828275,3360,3360,3360,3360,0
|
|
20230720,173100,3740828275,3360,3360,3360,3360,0
|
|
20230720,173000,3740828275,3360,3360,3360,3360,0
|
|
20230720,172900,3740828275,3360,3360,3360,3360,0
|
|
20230720,172800,3740828275,3360,3360,3360,3360,0
|
|
20230720,172700,3740828275,3360,3360,3360,3360,0
|
|
20230720,172600,3740828275,3360,3360,3360,3360,0
|
|
20230720,172500,3740828275,3360,3360,3360,3360,0
|
|
20230720,172400,3740828275,3360,3360,3360,3360,0
|
|
20230720,172300,3740828275,3360,3360,3360,3360,0
|
|
20230720,172200,3740828275,3360,3360,3360,3360,0
|
|
20230720,172100,3740828275,3360,3360,3360,3360,0
|
|
20230720,172000,3740828275,3360,3360,3360,3360,0
|
|
20230720,171900,3740828275,3360,3360,3360,3360,0
|
|
20230720,171800,3740828275,3360,3360,3360,3360,0
|
|
20230720,171700,3740828275,3360,3360,3360,3360,0
|
|
20230720,171600,3740828275,3360,3360,3360,3360,0
|
|
20230720,171500,3740828275,3360,3360,3360,3360,0
|
|
20230720,171400,3740828275,3360,3360,3360,3360,0
|
|
20230720,171300,3740828275,3360,3360,3360,3360,0
|
|
20230720,171200,3740828275,3360,3360,3360,3360,0
|
|
20230720,171100,3740828275,3360,3360,3360,3360,0
|
|
20230720,171000,3740828275,3360,3360,3360,3360,0
|
|
20230720,170900,3740828275,3360,3360,3360,3360,0
|
|
20230720,170800,3740828275,3360,3360,3360,3360,0
|
|
20230720,170700,3740828275,3360,3360,3360,3360,0
|
|
20230720,170600,3740828275,3360,3360,3360,3360,24463
|
|
20230720,170500,3740828275,3360,3360,3360,3360,0
|
|
20230720,170400,3740828275,3360,3360,3360,3360,0
|
|
20230720,170300,3740828275,3360,3360,3360,3360,0
|
|
20230720,170200,3740828275,3360,3360,3360,3360,0
|
|
20230720,170100,3740828275,3360,3360,3360,3360,0
|
|
20230720,170000,3740828275,3360,3360,3360,3360,0
|
|
20230720,165900,3740828275,3360,3360,3360,3360,0
|
|
20230720,165800,3740828275,3360,3360,3360,3360,0
|
|
20230720,165700,3740828275,3360,3360,3360,3360,0
|
|
20230720,165600,3740828275,3360,3360,3360,3360,0
|
|
20230720,165500,3740828275,3360,3360,3360,3360,0
|
|
20230720,165400,3740828275,3360,3360,3360,3360,0
|
|
20230720,165300,3740828275,3360,3360,3360,3360,0
|
|
20230720,165200,3740828275,3360,3360,3360,3360,0
|
|
20230720,165100,3740828275,3360,3360,3360,3360,0
|
|
20230720,165000,3740828275,3360,3360,3360,3360,0
|
|
20230720,164900,3740828275,3360,3360,3360,3360,0
|
|
20230720,164800,3740828275,3360,3360,3360,3360,0
|
|
20230720,164700,3740828275,3360,3360,3360,3360,0
|
|
20230720,164600,3740828275,3360,3360,3360,3360,0
|
|
20230720,164500,3740828275,3360,3360,3360,3360,0
|
|
20230720,164400,3740828275,3360,3360,3360,3360,0
|
|
20230720,164300,3740828275,3360,3360,3360,3360,0
|
|
20230720,164200,3740828275,3360,3360,3360,3360,0
|
|
20230720,164100,3740828275,3360,3360,3360,3360,0
|
|
20230720,164000,3740828275,3360,3360,3360,3360,0
|
|
20230720,163900,3740828275,3360,3360,3360,3360,0
|
|
20230720,163800,3740828275,3360,3360,3360,3360,0
|
|
20230720,163700,3740828275,3360,3360,3360,3360,0
|
|
20230720,163600,3740828275,3360,3360,3360,3360,24463
|
|
20230720,163500,3740828275,3360,3360,3360,3360,0
|
|
20230720,163400,3740828275,3360,3360,3360,3360,0
|
|
20230720,163300,3740828275,3360,3360,3360,3360,0
|
|
20230720,163200,3740828275,3360,3360,3360,3360,0
|
|
20230720,163100,3740828275,3360,3360,3360,3360,0
|
|
20230720,163000,3740828275,3360,3360,3360,3360,0
|
|
20230720,162900,3740828275,3360,3360,3360,3360,0
|
|
20230720,162800,3740828275,3360,3360,3360,3360,0
|
|
20230720,162700,3740828275,3360,3360,3360,3360,0
|
|
20230720,162600,3740828275,3360,3360,3360,3360,0
|
|
20230720,162500,3740828275,3360,3360,3360,3360,0
|
|
20230720,162400,3740828275,3360,3360,3360,3360,0
|
|
20230720,162300,3740828275,3360,3360,3360,3360,0
|
|
20230720,162200,3740828275,3360,3360,3360,3360,0
|
|
20230720,162100,3740828275,3360,3360,3360,3360,0
|
|
20230720,162000,3740828275,3360,3360,3360,3360,0
|
|
20230720,161900,3740828275,3360,3360,3360,3360,0
|
|
20230720,161800,3740828275,3360,3360,3360,3360,0
|
|
20230720,161700,3740828275,3360,3360,3360,3360,0
|
|
20230720,161600,3740828275,3360,3360,3360,3360,0
|
|
20230720,161500,3740828275,3360,3360,3360,3360,0
|
|
20230720,161400,3740828275,3360,3360,3360,3360,0
|
|
20230720,161300,3740828275,3360,3360,3360,3360,0
|
|
20230720,161200,3740828275,3360,3360,3360,3360,0
|
|
20230720,161100,3740828275,3360,3360,3360,3360,0
|
|
20230720,161000,3740828275,3360,3360,3360,3360,0
|
|
20230720,160900,3740828275,3360,3360,3360,3360,0
|
|
20230720,160800,3740828275,3360,3360,3360,3360,0
|
|
20230720,160700,3740828275,3360,3360,3360,3360,0
|
|
20230720,160600,3740828275,3360,3360,3360,3360,24463
|
|
20230720,160500,3740828275,3360,3360,3360,3360,0
|
|
20230720,160400,3740828275,3360,3360,3360,3360,0
|
|
20230720,160300,3740828275,3360,3360,3360,3360,0
|
|
20230720,160200,3740828275,3360,3360,3360,3360,0
|
|
20230720,160100,3740828275,3360,3360,3360,3360,0
|
|
20230720,160000,3740828275,3360,3360,3360,3360,0
|
|
20230720,155900,3740828275,3360,3360,3360,3360,0
|
|
20230720,155800,3740828275,3360,3360,3360,3360,0
|
|
20230720,155700,3740828275,3360,3360,3360,3360,0
|
|
20230720,155600,3740828275,3360,3360,3360,3360,0
|
|
20230720,155500,3740828275,3360,3360,3360,3360,0
|
|
20230720,155400,3740828275,3360,3360,3360,3360,0
|
|
20230720,155300,3740828275,3360,3360,3360,3360,0
|
|
20230720,155200,3740828275,3360,3360,3360,3360,0
|
|
20230720,155100,3740828275,3360,3360,3360,3360,0
|
|
20230720,155000,3740828275,3360,3360,3360,3360,0
|
|
20230720,154900,3740828275,3360,3360,3360,3360,0
|
|
20230720,154800,3740828275,3360,3360,3360,3360,0
|
|
20230720,154700,3740828275,3360,3360,3360,3360,0
|
|
20230720,154600,3740828275,3360,3360,3360,3360,0
|
|
20230720,154500,3740828275,3360,3360,3360,3360,0
|
|
20230720,154400,3740828275,3360,3360,3360,3360,0
|
|
20230720,154300,3740828275,3360,3360,3360,3360,0
|
|
20230720,154200,3740828275,3360,3360,3360,3360,0
|
|
20230720,154100,3740828275,3360,3360,3360,3360,0
|
|
20230720,154000,3740828275,3360,3360,3360,3360,0
|
|
20230720,153900,3740828275,3360,3360,3360,3360,0
|
|
20230720,153800,3740828275,3360,3360,3360,3360,0
|
|
20230720,153700,3740828275,3360,3360,3360,3360,0
|
|
20230720,153600,3740828275,3360,3360,3360,3360,24463
|
|
20230720,153500,3740828275,3360,3360,3360,3360,0
|
|
20230720,153400,3740828275,3360,3360,3360,3360,0
|
|
20230720,153300,3740828275,3360,3360,3360,3360,0
|
|
20230720,153200,3740828275,3360,3360,3360,3360,0
|
|
20230720,153100,3740828275,3360,3360,3360,3360,0
|
|
20230720,153000,3740828275,3360,3360,3360,3360,24463
|
|
20230720,152900,3658632595,3355,3355,3355,3355,0
|
|
20230720,152800,3658632595,3355,3355,3355,3355,0
|
|
20230720,152700,3658632595,3355,3355,3355,3355,0
|
|
20230720,152600,3658632595,3355,3355,3355,3355,0
|
|
20230720,152500,3658632595,3355,3355,3355,3355,0
|
|
20230720,152400,3658632595,3355,3355,3355,3355,0
|
|
20230720,152300,3658632595,3355,3355,3355,3355,0
|
|
20230720,152200,3658632595,3355,3355,3355,3355,0
|
|
20230720,152100,3658632595,3355,3355,3355,3355,0
|
|
20230720,152000,3658632595,3355,3355,3355,3355,0
|
|
20230720,151900,3658632595,3355,3360,3365,3355,2962
|
|
20230720,151800,3648675110,3365,3355,3365,3355,5088
|
|
20230720,151700,3631592850,3355,3360,3360,3355,2345
|
|
20230720,151600,3623720130,3360,3360,3365,3355,4048
|
|
20230720,151500,3610116355,3355,3355,3360,3355,415
|
|
20230720,151400,3608723535,3355,3350,3360,3350,2484
|
|
20230720,151300,3600388690,3360,3360,3360,3350,2770
|
|
20230720,151200,3591092575,3360,3360,3360,3355,3127
|
|
20230720,151100,3580591425,3360,3360,3360,3355,8868
|
|
20230720,151000,3550820150,3360,3360,3365,3360,5766
|
|
20230720,150900,3531446225,3360,3360,3360,3355,1457
|
|
20230720,150800,3526555705,3360,3360,3360,3355,1707
|
|
20230720,150700,3520825185,3355,3360,3360,3355,401
|
|
20230720,150600,3519479825,3355,3355,3355,3355,750
|
|
20230720,150500,3516963575,3355,3355,3355,3355,2659
|
|
20230720,150400,3508042630,3360,3360,3360,3355,1112
|
|
20230720,150300,3504308495,3355,3355,3355,3350,3515
|
|
20230720,150200,3492528340,3355,3355,3355,3355,337
|
|
20230720,150100,3491397705,3345,3345,3350,3345,2212
|
|
20230720,150000,3483994075,3350,3350,3355,3345,8607
|
|
20230720,145900,3455191505,3350,3355,3355,3350,4051
|
|
20230720,145800,3441606115,3355,3360,3360,3350,1385
|
|
20230720,145700,3436960120,3360,3355,3360,3355,1788
|
|
20230720,145600,3430961375,3355,3360,3360,3355,68
|
|
20230720,145500,3430733085,3360,3355,3360,3355,4161
|
|
20230720,145400,3416772665,3355,3355,3360,3355,2041
|
|
20230720,145300,3409920310,3355,3360,3360,3355,164
|
|
20230720,145200,3409370085,3350,3360,3360,3350,1535
|
|
20230720,145100,3404222605,3355,3360,3360,3355,23
|
|
20230720,145000,3404145430,3360,3360,3360,3350,7431
|
|
20230720,144900,3379214940,3360,3360,3360,3355,16
|
|
20230720,144800,3379161205,3360,3350,3360,3350,2250
|
|
20230720,144700,3371616975,3350,3350,3350,3345,2100
|
|
20230720,144600,3364592285,3350,3350,3350,3345,907
|
|
20230720,144500,3361557010,3355,3355,3355,3345,7269
|
|
20230720,144400,3337242145,3345,3350,3355,3340,3857
|
|
20230720,144300,3324345545,3355,3355,3355,3355,5
|
|
20230720,144200,3324328770,3355,3345,3355,3345,5281
|
|
20230720,144100,3306662390,3345,3350,3350,3345,336
|
|
20230720,144000,3305538310,3350,3350,3350,3350,33
|
|
20230720,143900,3305427760,3345,3355,3355,3345,4238
|
|
20230720,143800,3291231415,3350,3355,3355,3350,724
|
|
20230720,143700,3288805025,3355,3355,3355,3355,81
|
|
20230720,143600,3288533270,3360,3355,3360,3350,1071
|
|
20230720,143500,3284940730,3350,3350,3350,3350,1
|
|
20230720,143400,3284937380,3350,3360,3360,3350,8018
|
|
20230720,143300,3258074050,3355,3355,3360,3355,1014
|
|
20230720,143200,3254671645,3355,3355,3355,3350,390
|
|
20230720,143100,3253363695,3355,3355,3355,3350,463
|
|
20230720,143000,3251810430,3355,3350,3355,3350,8511
|
|
20230720,142900,3223295570,3350,3355,3355,3350,6205
|
|
20230720,142800,3202487560,3355,3355,3360,3355,305
|
|
20230720,142700,3201464275,3360,3360,3360,3360,1105
|
|
20230720,142600,3197751475,3360,3355,3360,3355,333
|
|
20230720,142500,3196634235,3360,3355,3360,3355,312
|
|
20230720,142400,3195587200,3350,3365,3365,3350,6823
|
|
20230720,142300,3172692200,3360,3355,3370,3355,1032
|
|
20230720,142200,3169224465,3355,3360,3360,3355,2997
|
|
20230720,142100,3159160000,3360,3360,3360,3360,1
|
|
20230720,142000,3159156640,3360,3360,3360,3355,253
|
|
20230720,141900,3158306575,3360,3370,3370,3360,9000
|
|
20230720,141800,3128048825,3370,3370,3370,3370,201
|
|
20230720,141700,3127371455,3370,3370,3370,3370,901
|
|
20230720,141600,3124335085,3370,3375,3375,3365,1518
|
|
20230720,141500,3119216930,3365,3375,3375,3365,505
|
|
20230720,141400,3117517575,3365,3365,3370,3365,3770
|
|
20230720,141300,3104831490,3365,3370,3370,3365,5628
|
|
20230720,141200,3085876220,3375,3375,3380,3375,8110
|
|
20230720,141100,3058504780,3380,3380,3380,3375,1257
|
|
20230720,141000,3054261145,3380,3380,3380,3380,2209
|
|
20230720,140900,3046794725,3380,3375,3380,3370,2177
|
|
20230720,140800,3039447375,3375,3380,3380,3365,7359
|
|
20230720,140700,3014624010,3375,3365,3380,3365,483
|
|
20230720,140600,3012993815,3365,3370,3370,3365,971
|
|
20230720,140500,3009723045,3370,3365,3370,3365,1025
|
|
20230720,140400,3006272250,3370,3370,3370,3370,130
|
|
20230720,140300,3005834150,3370,3375,3375,3365,4086
|
|
20230720,140200,2992075590,3375,3375,3375,3370,265
|
|
20230720,140100,2991182320,3375,3375,3375,3375,190
|
|
20230720,140000,2990541070,3375,3365,3380,3365,7442
|
|
20230720,135900,2965485255,3365,3365,3365,3360,103
|
|
20230720,135800,2965139165,3360,3370,3370,3355,6695
|
|
20230720,135700,2942617395,3365,3360,3365,3360,770
|
|
20230720,135600,2940027605,3365,3360,3365,3360,297
|
|
20230720,135500,2939029680,3365,3360,3365,3360,462
|
|
20230720,135400,2937477350,3360,3360,3360,3355,1017
|
|
20230720,135300,2934062330,3355,3365,3365,3355,3177
|
|
20230720,135200,2923402985,3365,3360,3365,3360,5217
|
|
20230720,135100,2905873860,3355,3355,3355,3355,2758
|
|
20230720,135000,2896620770,3355,3350,3355,3350,1889
|
|
20230720,134900,2890283185,3355,3355,3360,3355,761
|
|
20230720,134800,2887727530,3355,3355,3355,3350,3134
|
|
20230720,134700,2877224520,3355,3355,3355,3350,633
|
|
20230720,134600,2875102440,3350,3360,3365,3350,504
|
|
20230720,134500,2873408310,3355,3355,3360,3350,564
|
|
20230720,134400,2871517650,3355,3355,3355,3355,151
|
|
20230720,134300,2871011045,3355,3360,3360,3350,4575
|
|
20230720,134200,2855673865,3365,3360,3365,3360,3039
|
|
20230720,134100,2845462820,3360,3360,3360,3360,5
|
|
20230720,134000,2845446020,3365,3355,3365,3355,2
|
|
20230720,133900,2845439300,3355,3360,3360,3355,4001
|
|
20230720,133800,2832015810,3375,3375,3375,3375,1
|
|
20230720,133700,2832012435,3370,3370,3370,3345,5208
|
|
20230720,133600,2814523070,3370,3370,3370,3370,30
|
|
20230720,133500,2814421970,3375,3370,3375,3370,353
|
|
20230720,133400,2813232350,3355,3365,3370,3355,1005
|
|
20230720,133300,2809856705,3360,3365,3365,3360,297
|
|
20230720,133200,2808858755,3365,3360,3365,3350,4519
|
|
20230720,133100,2793688250,3360,3360,3365,3360,437
|
|
20230720,133000,2792219430,3360,3355,3360,3355,1026
|
|
20230720,132900,2788773220,3350,3350,3355,3350,283
|
|
20230720,132800,2787823765,3350,3360,3360,3350,2706
|
|
20230720,132700,2778752720,3355,3355,3355,3350,3535
|
|
20230720,132600,2766898150,3355,3355,3355,3355,3164
|
|
20230720,132500,2756282930,3355,3360,3360,3355,3834
|
|
20230720,132400,2743418890,3360,3360,3365,3360,1302
|
|
20230720,132300,2739044075,3360,3360,3360,3360,189
|
|
20230720,132200,2738409035,3355,3370,3370,3355,4519
|
|
20230720,132100,2723215640,3365,3370,3370,3365,326
|
|
20230720,132000,2722117030,3370,3365,3370,3365,533
|
|
20230720,131900,2720323385,3365,3370,3375,3365,106
|
|
20230720,131800,2719966165,3370,3365,3370,3365,466
|
|
20230720,131700,2718397335,3365,3365,3365,3365,101
|
|
20230720,131600,2718057470,3365,3365,3365,3365,1
|
|
20230720,131500,2718054105,3365,3380,3380,3365,465
|
|
20230720,131400,2716483930,3385,3385,3385,3385,0
|
|
20230720,131300,2716483930,3385,3380,3385,3380,1257
|
|
20230720,131200,2712228995,3385,3365,3385,3365,3295
|
|
20230720,131100,2701082510,3365,3365,3375,3365,971
|
|
20230720,131000,2697808785,3360,3380,3380,3360,4001
|
|
20230720,130900,2684317240,3380,3380,3385,3380,660
|
|
20230720,130800,2682086190,3385,3380,3385,3370,1508
|
|
20230720,130700,2676986680,3380,3380,3380,3370,109
|
|
20230720,130600,2676618270,3380,3365,3380,3365,1836
|
|
20230720,130500,2670420695,3365,3370,3370,3355,3364
|
|
20230720,130400,2659115840,3365,3360,3365,3360,445
|
|
20230720,130300,2657618545,3360,3370,3370,3360,102
|
|
20230720,130200,2657274815,3370,3365,3370,3360,3588
|
|
20230720,130100,2645196080,3360,3370,3370,3360,3896
|
|
20230720,130000,2632083355,3370,3365,3375,3365,1558
|
|
20230720,125900,2626834195,3365,3365,3365,3365,2604
|
|
20230720,125800,2618071735,3365,3370,3370,3365,156
|
|
20230720,125700,2617546020,3370,3360,3370,3355,2732
|
|
20230720,125600,2608369980,3360,3365,3365,3360,1625
|
|
20230720,125500,2602909700,3365,3365,3365,3365,225
|
|
20230720,125400,2602152575,3370,3365,3370,3365,845
|
|
20230720,125300,2599309145,3365,3360,3365,3360,741
|
|
20230720,125200,2596817795,3360,3360,3365,3360,92
|
|
20230720,125100,2596508480,3360,3365,3365,3360,386
|
|
20230720,125000,2595211470,3370,3355,3370,3355,3159
|
|
20230720,124900,2584581220,3355,3355,3355,3350,2001
|
|
20230720,124800,2577877355,3355,3355,3355,3355,174
|
|
20230720,124700,2577293585,3355,3350,3355,3350,5479
|
|
20230720,124600,2558938905,3350,3350,3350,3345,981
|
|
20230720,124500,2555656160,3350,3345,3350,3345,810
|
|
20230720,124400,2552946660,3350,3350,3350,3345,279
|
|
20230720,124300,2552012015,3350,3350,3350,3350,966
|
|
20230720,124200,2548775915,3350,3350,3350,3345,165
|
|
20230720,124100,2548223670,3355,3355,3355,3345,5112
|
|
20230720,124000,2531100325,3360,3360,3360,3360,15
|
|
20230720,123900,2531049925,3360,3360,3360,3355,2023
|
|
20230720,123800,2524261675,3360,3355,3360,3355,1457
|
|
20230720,123700,2519373160,3360,3360,3360,3355,527
|
|
20230720,123600,2517603980,3360,3360,3360,3360,10
|
|
20230720,123500,2517570380,3360,3360,3360,3360,19
|
|
20230720,123400,2517506540,3360,3360,3360,3360,300
|
|
20230720,123300,2516498540,3360,3360,3360,3360,0
|
|
20230720,123200,2516498540,3360,3355,3360,3355,321
|
|
20230720,123100,2515421570,3355,3360,3360,3355,1072
|
|
20230720,123000,2511825005,3360,3355,3360,3355,304
|
|
20230720,122900,2510805055,3360,3360,3360,3355,576
|
|
20230720,122800,2508872560,3360,3360,3360,3355,330
|
|
20230720,122700,2507765400,3360,3360,3360,3360,0
|
|
20230720,122600,2507765400,3360,3360,3360,3360,10
|
|
20230720,122500,2507731800,3365,3355,3365,3355,615
|
|
20230720,122400,2505665935,3355,3350,3355,3350,1013
|
|
20230720,122300,2502272375,3350,3360,3360,3350,4978
|
|
20230720,122200,2485593200,3360,3360,3365,3360,914
|
|
20230720,122100,2482522155,3360,3350,3360,3350,4500
|
|
20230720,122000,2467445625,3350,3345,3350,3345,870
|
|
20230720,121900,2464535465,3345,3345,3350,3345,1854
|
|
20230720,121800,2458333815,3350,3350,3350,3345,1112
|
|
20230720,121700,2454614065,3350,3350,3350,3345,915
|
|
20230720,121600,2451553340,3345,3350,3350,3345,788
|
|
20230720,121500,2448915905,3350,3350,3350,3350,8
|
|
20230720,121400,2448889105,3350,3350,3350,3345,3997
|
|
20230720,121300,2435518505,3350,3345,3350,3345,1065
|
|
20230720,121200,2431955930,3350,3350,3350,3345,1394
|
|
20230720,121100,2427290215,3350,3350,3350,3345,958
|
|
20230720,121000,2424081415,3350,3355,3355,3345,2814
|
|
20230720,120900,2414665525,3360,3360,3360,3360,51
|
|
20230720,120800,2414494165,3360,3360,3360,3360,14
|
|
20230720,120700,2414447125,3360,3360,3360,3355,310
|
|
20230720,120600,2413407060,3365,3365,3365,3345,14199
|
|
20230720,120500,2365864275,3365,3360,3365,3355,552
|
|
20230720,120400,2364010580,3365,3355,3365,3355,3840
|
|
20230720,120300,2351127335,3355,3355,3365,3355,2175
|
|
20230720,120200,2343828925,3360,3360,3360,3360,92
|
|
20230720,120100,2343519805,3360,3355,3360,3355,478
|
|
20230720,120000,2341915220,3365,3360,3365,3360,454
|
|
20230720,115900,2340389770,3360,3355,3360,3355,20
|
|
20230720,115800,2340322660,3360,3360,3365,3360,152
|
|
20230720,115700,2339811935,3350,3355,3365,3350,10200
|
|
20230720,115600,2305633025,3365,3355,3365,3350,2081
|
|
20230720,115500,2298649435,3355,3350,3355,3350,6
|
|
20230720,115400,2298629310,3350,3355,3355,3350,4240
|
|
20230720,115300,2284419420,3350,3365,3365,3350,24271
|
|
20230720,115200,2202983925,3365,3375,3375,3365,7867
|
|
20230720,115100,2176472120,3370,3375,3375,3370,1212
|
|
20230720,115000,2172382655,3375,3375,3375,3375,240
|
|
20230720,114900,2171572655,3375,3375,3380,3375,1517
|
|
20230720,114800,2166452330,3380,3380,3380,3380,0
|
|
20230720,114700,2166452330,3380,3375,3380,3375,431
|
|
20230720,114600,2164997245,3375,3375,3375,3375,5156
|
|
20230720,114500,2147595745,3375,3375,3375,3375,1591
|
|
20230720,114400,2142226120,3375,3375,3375,3375,1
|
|
20230720,114300,2142222745,3375,3375,3375,3375,634
|
|
20230720,114200,2140082995,3380,3380,3380,3375,357
|
|
20230720,114100,2138878030,3380,3380,3380,3375,4703
|
|
20230720,114000,2122982675,3380,3380,3385,3380,4585
|
|
20230720,113900,2107469720,3380,3375,3380,3375,132
|
|
20230720,113800,2107024215,3380,3380,3380,3375,1503
|
|
20230720,113700,2101946585,3380,3375,3380,3375,66
|
|
20230720,113600,2101723810,3375,3380,3380,3375,773
|
|
20230720,113500,2099113570,3380,3380,3385,3380,3765
|
|
20230720,113400,2086387845,3380,3385,3385,3380,237
|
|
20230720,113300,2085585850,3385,3380,3385,3380,3314
|
|
20230720,113200,2074367965,3380,3380,3380,3380,1
|
|
20230720,113100,2074364585,3380,3375,3380,3375,1495
|
|
20230720,113000,2069315370,3380,3375,3380,3375,297
|
|
20230720,112900,2068312980,3375,3380,3380,3375,2890
|
|
20230720,112800,2058554670,3380,3385,3385,3380,3105
|
|
20230720,112700,2048059320,3385,3380,3385,3380,520
|
|
20230720,112600,2046301710,3380,3380,3380,3380,416
|
|
20230720,112500,2044895630,3380,3380,3380,3380,379
|
|
20230720,112400,2043614610,3380,3385,3385,3380,1825
|
|
20230720,112300,2037439830,3385,3380,3390,3380,1229
|
|
20230720,112200,2033277530,3380,3385,3385,3380,555
|
|
20230720,112100,2031401625,3385,3385,3385,3380,312
|
|
20230720,112000,2030345590,3380,3390,3390,3380,115
|
|
20230720,111900,2029956870,3380,3380,3380,3380,2
|
|
20230720,111800,2029950110,3380,3375,3380,3375,5564
|
|
20230720,111700,2011145860,3375,3385,3390,3375,9083
|
|
20230720,111600,1980427230,3385,3385,3385,3385,49
|
|
20230720,111500,1980261365,3385,3385,3390,3385,778
|
|
20230720,111400,1977627235,3385,3390,3390,3385,242
|
|
20230720,111300,1976808055,3390,3385,3390,3385,624
|
|
20230720,111200,1974695730,3385,3380,3385,3380,719
|
|
20230720,111100,1972262085,3380,3380,3385,3380,1002
|
|
20230720,111000,1968870325,3380,3385,3385,3380,3016
|
|
20230720,110900,1958674210,3385,3390,3390,3385,1339
|
|
20230720,110800,1954140275,3380,3385,3385,3380,1732
|
|
20230720,110700,1948283615,3390,3385,3390,3385,276
|
|
20230720,110600,1947348975,3385,3380,3385,3370,8726
|
|
20230720,110500,1917852665,3380,3375,3380,3370,1596
|
|
20230720,110400,1912460305,3380,3375,3380,3370,4777
|
|
20230720,110300,1896337830,3375,3380,3380,3375,4623
|
|
20230720,110200,1880732070,3380,3390,3390,3380,2942
|
|
20230720,110100,1870788100,3390,3380,3390,3380,3983
|
|
20230720,110000,1857323060,3380,3385,3390,3380,5755
|
|
20230720,105900,1837841240,3385,3380,3390,3380,906
|
|
20230720,105800,1834776665,3380,3385,3385,3380,5700
|
|
20230720,105700,1815502715,3385,3390,3390,3385,3286
|
|
20230720,105600,1804378840,3390,3390,3395,3385,2192
|
|
20230720,105500,1796947830,3390,3385,3395,3385,8473
|
|
20230720,105400,1768228975,3380,3375,3380,3375,5083
|
|
20230720,105300,1751064660,3370,3370,3370,3370,827
|
|
20230720,105200,1748277670,3370,3370,3375,3370,464
|
|
20230720,105100,1746713970,3370,3375,3375,3370,331
|
|
20230720,105000,1745597985,3375,3370,3375,3370,8317
|
|
20230720,104900,1717551285,3365,3365,3370,3365,541
|
|
20230720,104800,1715730810,3370,3365,3370,3365,2182
|
|
20230720,104700,1708388370,3370,3365,3370,3365,3278
|
|
20230720,104600,1697355290,3360,3365,3365,3360,750
|
|
20230720,104500,1694835080,3360,3360,3365,3360,4214
|
|
20230720,104400,1680656730,3360,3365,3365,3360,446
|
|
20230720,104300,1679158070,3365,3360,3365,3360,1755
|
|
20230720,104200,1673258015,3360,3360,3360,3360,563
|
|
20230720,104100,1671366335,3360,3365,3365,3360,1999
|
|
20230720,104000,1664643400,3365,3365,3365,3365,2312
|
|
20230720,103900,1656863520,3365,3370,3370,3365,2519
|
|
20230720,103800,1648384330,3375,3365,3375,3365,1542
|
|
20230720,103700,1643188250,3365,3360,3365,3355,423
|
|
20230720,103600,1641768830,3360,3360,3360,3355,2121
|
|
20230720,103500,1634642275,3360,3360,3360,3360,475
|
|
20230720,103400,1633046275,3365,3365,3365,3360,465
|
|
20230720,103300,1631483130,3365,3370,3370,3365,3363
|
|
20230720,103200,1620164010,3370,3380,3380,3360,13034
|
|
20230720,103100,1576274165,3370,3350,3380,3350,4885
|
|
20230720,103000,1559810150,3360,3350,3365,3350,63
|
|
20230720,102900,1559598615,3350,3365,3365,3350,15006
|
|
20230720,102800,1509237240,3365,3360,3365,3360,236
|
|
20230720,102700,1508443780,3370,3365,3370,3365,780
|
|
20230720,102600,1505818425,3370,3365,3370,3360,2947
|
|
20230720,102500,1495907230,3370,3370,3370,3370,291
|
|
20230720,102400,1494926560,3365,3365,3370,3365,537
|
|
20230720,102300,1493119055,3365,3365,3365,3360,716
|
|
20230720,102200,1490712995,3365,3365,3365,3360,616
|
|
20230720,102100,1488642545,3360,3360,3365,3360,2829
|
|
20230720,102000,1479137095,3360,3365,3375,3360,10205
|
|
20230720,101900,1444791730,3365,3365,3370,3365,482
|
|
20230720,101800,1443169780,3370,3370,3370,3365,178
|
|
20230720,101700,1442570055,3375,3370,3375,3370,318
|
|
20230720,101600,1441498385,3370,3365,3370,3365,2258
|
|
20230720,101500,1433890205,3365,3355,3365,3355,1748
|
|
20230720,101400,1428008205,3355,3350,3355,3345,2154
|
|
20230720,101300,1420788370,3350,3365,3365,3350,11883
|
|
20230720,101200,1380922190,3365,3370,3370,3365,665
|
|
20230720,101100,1378682940,3370,3370,3370,3370,17
|
|
20230720,101000,1378625650,3370,3365,3370,3365,51
|
|
20230720,100900,1378453805,3370,3375,3375,3365,1547
|
|
20230720,100800,1373239260,3370,3375,3380,3370,1318
|
|
20230720,100700,1368793980,3375,3365,3385,3360,26120
|
|
20230720,100600,1280615885,3360,3355,3360,3350,3192
|
|
20230720,100500,1269911990,3355,3360,3360,3355,351
|
|
20230720,100400,1268734185,3360,3360,3365,3360,1800
|
|
20230720,100300,1262685835,3370,3350,3370,3345,6164
|
|
20230720,100200,1241965515,3355,3345,3355,3345,3789
|
|
20230720,100100,1229271515,3345,3340,3345,3335,11338
|
|
20230720,100000,1191438860,3340,3345,3350,3340,8681
|
|
20230720,095900,1162428575,3345,3350,3350,3340,7563
|
|
20230720,095800,1137135545,3350,3345,3350,3345,3379
|
|
20230720,095700,1125828805,3345,3345,3345,3345,529
|
|
20230720,095600,1124059300,3350,3350,3350,3340,1073
|
|
20230720,095500,1120470930,3340,3350,3350,3340,2719
|
|
20230720,095400,1111372775,3350,3350,3350,3345,939
|
|
20230720,095300,1108228750,3350,3345,3350,3340,70
|
|
20230720,095200,1107994530,3345,3345,3345,3345,2004
|
|
20230720,095100,1101291150,3345,3345,3345,3345,3533
|
|
20230720,095000,1089473265,3345,3335,3345,3335,11601
|
|
20230720,094900,1050738360,3340,3345,3345,3340,13515
|
|
20230720,094800,1005581555,3350,3355,3360,3350,7055
|
|
20230720,094700,981945215,3355,3345,3355,3345,4461
|
|
20230720,094600,967003965,3345,3345,3350,3340,767
|
|
20230720,094500,964438745,3345,3340,3345,3340,2770
|
|
20230720,094400,955179365,3340,3360,3360,3340,2167
|
|
20230720,094300,947926235,3360,3345,3360,3345,10792
|
|
20230720,094200,911669605,3350,3355,3355,3345,2007
|
|
20230720,094100,904951935,3355,3355,3360,3355,1629
|
|
20230720,094000,899485755,3360,3360,3360,3360,1527
|
|
20230720,093900,894355035,3360,3360,3360,3350,4857
|
|
20230720,093800,878053025,3360,3355,3360,3350,2642
|
|
20230720,093700,869196495,3350,3345,3360,3345,254
|
|
20230720,093600,868345820,3360,3355,3360,3350,3729
|
|
20230720,093500,855838515,3355,3360,3360,3350,371
|
|
20230720,093400,854593965,3360,3350,3360,3345,2557
|
|
20230720,093300,846024815,3345,3350,3350,3345,2816
|
|
20230720,093200,836594220,3350,3345,3355,3345,1248
|
|
20230720,093100,832414385,3335,3330,3345,3330,4365
|
|
20230720,093000,817870855,3330,3330,3335,3325,8921
|
|
20230720,092900,788166630,3335,3345,3345,3335,2131
|
|
20230720,092800,781053770,3345,3345,3345,3335,6635
|
|
20230720,092700,758912775,3345,3355,3355,3345,4616
|
|
20230720,092600,743464485,3355,3355,3360,3350,757
|
|
20230720,092500,740926860,3355,3370,3370,3350,5687
|
|
20230720,092400,721836650,3370,3360,3375,3360,6058
|
|
20230720,092300,701392675,3360,3380,3380,3360,1280
|
|
20230720,092200,697083920,3380,3375,3380,3350,4401
|
|
20230720,092100,682268570,3375,3350,3375,3345,5351
|
|
20230720,092000,664341260,3365,3360,3375,3350,1108
|
|
20230720,091900,660615260,3340,3335,3360,3330,4891
|
|
20230720,091800,644301105,3330,3335,3340,3330,5457
|
|
20230720,091700,626119790,3335,3345,3355,3330,17038
|
|
20230720,091600,569338580,3345,3340,3350,3335,13823
|
|
20230720,091500,523114550,3345,3345,3345,3340,1271
|
|
20230720,091400,518868155,3345,3340,3345,3340,7685
|
|
20230720,091300,493198945,3340,3345,3350,3330,2841
|
|
20230720,091200,483713965,3345,3350,3355,3345,3257
|
|
20230720,091100,472804415,3350,3335,3350,3335,1961
|
|
20230720,091000,466248005,3335,3330,3340,3330,4550
|
|
20230720,090900,451084440,3335,3350,3350,3325,10433
|
|
20230720,090800,416270050,3350,3340,3350,3340,1669
|
|
20230720,090700,410690115,3335,3330,3335,3315,24459
|
|
20230720,090600,329391390,3330,3320,3330,3315,4193
|
|
20230720,090500,315465410,3315,3325,3335,3315,27652
|
|
20230720,090400,223629855,3330,3335,3340,3320,12395
|
|
20230720,090300,182368335,3335,3345,3360,3335,7345
|
|
20230720,090200,157806005,3340,3340,3350,3330,11084
|
|
20230720,090100,120823895,3340,3370,3370,3325,19346
|
|
20230720,090000,56102505,3365,3370,3390,3365,16138
|