612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,190900,2799115350,5390,5390,5390,5390,6293
|
|
20230721,190800,2799115350,5390,5390,5390,5390,0
|
|
20230721,190700,2799115350,5390,5390,5390,5390,0
|
|
20230721,190600,2799115350,5390,5390,5390,5390,0
|
|
20230721,190500,2799115350,5390,5390,5390,5390,0
|
|
20230721,190400,2799115350,5390,5390,5390,5390,0
|
|
20230721,190300,2799115350,5390,5390,5390,5390,0
|
|
20230721,190200,2799115350,5390,5390,5390,5390,0
|
|
20230721,190100,2799115350,5390,5390,5390,5390,0
|
|
20230721,190000,2799115350,5390,5390,5390,5390,0
|
|
20230721,185900,2799115350,5390,5390,5390,5390,0
|
|
20230721,185800,2799115350,5390,5390,5390,5390,0
|
|
20230721,185700,2799115350,5390,5390,5390,5390,0
|
|
20230721,185600,2799115350,5390,5390,5390,5390,0
|
|
20230721,185500,2799115350,5390,5390,5390,5390,0
|
|
20230721,185400,2799115350,5390,5390,5390,5390,0
|
|
20230721,185300,2799115350,5390,5390,5390,5390,0
|
|
20230721,185200,2799115350,5390,5390,5390,5390,0
|
|
20230721,185100,2799115350,5390,5390,5390,5390,0
|
|
20230721,185000,2799115350,5390,5390,5390,5390,0
|
|
20230721,184900,2799115350,5390,5390,5390,5390,0
|
|
20230721,184800,2799115350,5390,5390,5390,5390,0
|
|
20230721,184700,2799115350,5390,5390,5390,5390,0
|
|
20230721,184600,2799115350,5390,5390,5390,5390,0
|
|
20230721,184500,2799115350,5390,5390,5390,5390,0
|
|
20230721,184400,2799115350,5390,5390,5390,5390,0
|
|
20230721,184300,2799115350,5390,5390,5390,5390,0
|
|
20230721,184200,2799115350,5390,5390,5390,5390,0
|
|
20230721,184100,2799115350,5390,5390,5390,5390,0
|
|
20230721,184000,2799115350,5390,5390,5390,5390,0
|
|
20230721,183900,2799115350,5390,5390,5390,5390,6293
|
|
20230721,183800,2799115350,5390,5390,5390,5390,0
|
|
20230721,183700,2799115350,5390,5390,5390,5390,0
|
|
20230721,183600,2799115350,5390,5390,5390,5390,0
|
|
20230721,183500,2799115350,5390,5390,5390,5390,0
|
|
20230721,183400,2799115350,5390,5390,5390,5390,0
|
|
20230721,183300,2799115350,5390,5390,5390,5390,0
|
|
20230721,183200,2799115350,5390,5390,5390,5390,0
|
|
20230721,183100,2799115350,5390,5390,5390,5390,0
|
|
20230721,183000,2799115350,5390,5390,5390,5390,0
|
|
20230721,182900,2799115350,5390,5390,5390,5390,0
|
|
20230721,182800,2799115350,5390,5390,5390,5390,0
|
|
20230721,182700,2799115350,5390,5390,5390,5390,0
|
|
20230721,182600,2799115350,5390,5390,5390,5390,0
|
|
20230721,182500,2799115350,5390,5390,5390,5390,0
|
|
20230721,182400,2799115350,5390,5390,5390,5390,0
|
|
20230721,182300,2799115350,5390,5390,5390,5390,0
|
|
20230721,182200,2799115350,5390,5390,5390,5390,0
|
|
20230721,182100,2799115350,5390,5390,5390,5390,0
|
|
20230721,182000,2799115350,5390,5390,5390,5390,0
|
|
20230721,181900,2799115350,5390,5390,5390,5390,0
|
|
20230721,181800,2799115350,5390,5390,5390,5390,0
|
|
20230721,181700,2799115350,5390,5390,5390,5390,0
|
|
20230721,181600,2799115350,5390,5390,5390,5390,0
|
|
20230721,181500,2799115350,5390,5390,5390,5390,0
|
|
20230721,181400,2799115350,5390,5390,5390,5390,0
|
|
20230721,181300,2799115350,5390,5390,5390,5390,0
|
|
20230721,181200,2799115350,5390,5390,5390,5390,0
|
|
20230721,181100,2799115350,5390,5390,5390,5390,0
|
|
20230721,181000,2799115350,5390,5390,5390,5390,0
|
|
20230721,180900,2799115350,5390,5390,5390,5390,6293
|
|
20230721,180800,2799115350,5390,5390,5390,5390,0
|
|
20230721,180700,2799115350,5390,5390,5390,5390,0
|
|
20230721,180600,2799115350,5390,5390,5390,5390,0
|
|
20230721,180500,2799115350,5390,5390,5390,5390,0
|
|
20230721,180400,2799115350,5390,5390,5390,5390,0
|
|
20230721,180300,2799115350,5390,5390,5390,5390,0
|
|
20230721,180200,2799115350,5390,5390,5390,5390,0
|
|
20230721,180100,2799115350,5390,5390,5390,5390,0
|
|
20230721,180000,2799115350,5390,5390,5390,5390,0
|
|
20230721,175900,2799115350,5390,5390,5390,5390,0
|
|
20230721,175800,2799115350,5390,5390,5390,5390,0
|
|
20230721,175700,2799115350,5390,5390,5390,5390,0
|
|
20230721,175600,2799115350,5390,5390,5390,5390,0
|
|
20230721,175500,2799115350,5390,5390,5390,5390,0
|
|
20230721,175400,2799115350,5390,5390,5390,5390,0
|
|
20230721,175300,2799115350,5390,5390,5390,5390,0
|
|
20230721,175200,2799115350,5390,5390,5390,5390,0
|
|
20230721,175100,2799115350,5390,5390,5390,5390,0
|
|
20230721,175000,2799115350,5390,5390,5390,5390,0
|
|
20230721,174900,2799115350,5390,5390,5390,5390,0
|
|
20230721,174800,2799115350,5390,5390,5390,5390,0
|
|
20230721,174700,2799115350,5390,5390,5390,5390,0
|
|
20230721,174600,2799115350,5390,5390,5390,5390,0
|
|
20230721,174500,2799115350,5390,5390,5390,5390,0
|
|
20230721,174400,2799115350,5390,5390,5390,5390,0
|
|
20230721,174300,2799115350,5390,5390,5390,5390,0
|
|
20230721,174200,2799115350,5390,5390,5390,5390,0
|
|
20230721,174100,2799115350,5390,5390,5390,5390,0
|
|
20230721,174000,2799115350,5390,5390,5390,5390,0
|
|
20230721,173900,2799115350,5390,5390,5390,5390,6293
|
|
20230721,173800,2799115350,5390,5390,5390,5390,0
|
|
20230721,173700,2799115350,5390,5390,5390,5390,0
|
|
20230721,173600,2799115350,5390,5390,5390,5390,0
|
|
20230721,173500,2799115350,5390,5390,5390,5390,0
|
|
20230721,173400,2799115350,5390,5390,5390,5390,0
|
|
20230721,173300,2799115350,5390,5390,5390,5390,0
|
|
20230721,173200,2799115350,5390,5390,5390,5390,0
|
|
20230721,173100,2799115350,5390,5390,5390,5390,0
|
|
20230721,173000,2799115350,5390,5390,5390,5390,0
|
|
20230721,172900,2799115350,5390,5390,5390,5390,0
|
|
20230721,172800,2799115350,5390,5390,5390,5390,0
|
|
20230721,172700,2799115350,5390,5390,5390,5390,0
|
|
20230721,172600,2799115350,5390,5390,5390,5390,0
|
|
20230721,172500,2799115350,5390,5390,5390,5390,0
|
|
20230721,172400,2799115350,5390,5390,5390,5390,0
|
|
20230721,172300,2799115350,5390,5390,5390,5390,0
|
|
20230721,172200,2799115350,5390,5390,5390,5390,0
|
|
20230721,172100,2799115350,5390,5390,5390,5390,0
|
|
20230721,172000,2799115350,5390,5390,5390,5390,0
|
|
20230721,171900,2799115350,5390,5390,5390,5390,0
|
|
20230721,171800,2799115350,5390,5390,5390,5390,0
|
|
20230721,171700,2799115350,5390,5390,5390,5390,0
|
|
20230721,171600,2799115350,5390,5390,5390,5390,0
|
|
20230721,171500,2799115350,5390,5390,5390,5390,0
|
|
20230721,171400,2799115350,5390,5390,5390,5390,0
|
|
20230721,171300,2799115350,5390,5390,5390,5390,0
|
|
20230721,171200,2799115350,5390,5390,5390,5390,0
|
|
20230721,171100,2799115350,5390,5390,5390,5390,0
|
|
20230721,171000,2799115350,5390,5390,5390,5390,0
|
|
20230721,170900,2799115350,5390,5390,5390,5390,6293
|
|
20230721,170800,2799115350,5390,5390,5390,5390,0
|
|
20230721,170700,2799115350,5390,5390,5390,5390,0
|
|
20230721,170600,2799115350,5390,5390,5390,5390,0
|
|
20230721,170500,2799115350,5390,5390,5390,5390,0
|
|
20230721,170400,2799115350,5390,5390,5390,5390,0
|
|
20230721,170300,2799115350,5390,5390,5390,5390,0
|
|
20230721,170200,2799115350,5390,5390,5390,5390,0
|
|
20230721,170100,2799115350,5390,5390,5390,5390,0
|
|
20230721,170000,2799115350,5390,5390,5390,5390,0
|
|
20230721,165900,2799115350,5390,5390,5390,5390,0
|
|
20230721,165800,2799115350,5390,5390,5390,5390,0
|
|
20230721,165700,2799115350,5390,5390,5390,5390,0
|
|
20230721,165600,2799115350,5390,5390,5390,5390,0
|
|
20230721,165500,2799115350,5390,5390,5390,5390,0
|
|
20230721,165400,2799115350,5390,5390,5390,5390,0
|
|
20230721,165300,2799115350,5390,5390,5390,5390,0
|
|
20230721,165200,2799115350,5390,5390,5390,5390,0
|
|
20230721,165100,2799115350,5390,5390,5390,5390,0
|
|
20230721,165000,2799115350,5390,5390,5390,5390,0
|
|
20230721,164900,2799115350,5390,5390,5390,5390,0
|
|
20230721,164800,2799115350,5390,5390,5390,5390,0
|
|
20230721,164700,2799115350,5390,5390,5390,5390,0
|
|
20230721,164600,2799115350,5390,5390,5390,5390,0
|
|
20230721,164500,2799115350,5390,5390,5390,5390,0
|
|
20230721,164400,2799115350,5390,5390,5390,5390,0
|
|
20230721,164300,2799115350,5390,5390,5390,5390,0
|
|
20230721,164200,2799115350,5390,5390,5390,5390,0
|
|
20230721,164100,2799115350,5390,5390,5390,5390,0
|
|
20230721,164000,2799115350,5390,5390,5390,5390,0
|
|
20230721,163900,2799115350,5390,5390,5390,5390,6293
|
|
20230721,163800,2799115350,5390,5390,5390,5390,0
|
|
20230721,163700,2799115350,5390,5390,5390,5390,0
|
|
20230721,163600,2799115350,5390,5390,5390,5390,0
|
|
20230721,163500,2799115350,5390,5390,5390,5390,0
|
|
20230721,163400,2799115350,5390,5390,5390,5390,0
|
|
20230721,163300,2799115350,5390,5390,5390,5390,0
|
|
20230721,163200,2799115350,5390,5390,5390,5390,0
|
|
20230721,163100,2799115350,5390,5390,5390,5390,0
|
|
20230721,163000,2799115350,5390,5390,5390,5390,0
|
|
20230721,162900,2799115350,5390,5390,5390,5390,0
|
|
20230721,162800,2799115350,5390,5390,5390,5390,0
|
|
20230721,162700,2799115350,5390,5390,5390,5390,0
|
|
20230721,162600,2799115350,5390,5390,5390,5390,0
|
|
20230721,162500,2799115350,5390,5390,5390,5390,0
|
|
20230721,162400,2799115350,5390,5390,5390,5390,0
|
|
20230721,162300,2799115350,5390,5390,5390,5390,0
|
|
20230721,162200,2799115350,5390,5390,5390,5390,0
|
|
20230721,162100,2799115350,5390,5390,5390,5390,0
|
|
20230721,162000,2799115350,5390,5390,5390,5390,0
|
|
20230721,161900,2799115350,5390,5390,5390,5390,0
|
|
20230721,161800,2799115350,5390,5390,5390,5390,0
|
|
20230721,161700,2799115350,5390,5390,5390,5390,0
|
|
20230721,161600,2799115350,5390,5390,5390,5390,0
|
|
20230721,161500,2799115350,5390,5390,5390,5390,0
|
|
20230721,161400,2799115350,5390,5390,5390,5390,0
|
|
20230721,161300,2799115350,5390,5390,5390,5390,0
|
|
20230721,161200,2799115350,5390,5390,5390,5390,0
|
|
20230721,161100,2799115350,5390,5390,5390,5390,0
|
|
20230721,161000,2799115350,5390,5390,5390,5390,0
|
|
20230721,160900,2799115350,5390,5390,5390,5390,6293
|
|
20230721,160800,2799115350,5390,5390,5390,5390,0
|
|
20230721,160700,2799115350,5390,5390,5390,5390,0
|
|
20230721,160600,2799115350,5390,5390,5390,5390,0
|
|
20230721,160500,2799115350,5390,5390,5390,5390,0
|
|
20230721,160400,2799115350,5390,5390,5390,5390,0
|
|
20230721,160300,2799115350,5390,5390,5390,5390,0
|
|
20230721,160200,2799115350,5390,5390,5390,5390,0
|
|
20230721,160100,2799115350,5390,5390,5390,5390,0
|
|
20230721,160000,2799115350,5390,5390,5390,5390,0
|
|
20230721,155900,2799115350,5390,5390,5390,5390,0
|
|
20230721,155800,2799115350,5390,5390,5390,5390,0
|
|
20230721,155700,2799115350,5390,5390,5390,5390,0
|
|
20230721,155600,2799115350,5390,5390,5390,5390,0
|
|
20230721,155500,2799115350,5390,5390,5390,5390,0
|
|
20230721,155400,2799115350,5390,5390,5390,5390,0
|
|
20230721,155300,2799115350,5390,5390,5390,5390,0
|
|
20230721,155200,2799115350,5390,5390,5390,5390,0
|
|
20230721,155100,2799115350,5390,5390,5390,5390,0
|
|
20230721,155000,2799115350,5390,5390,5390,5390,0
|
|
20230721,154900,2799115350,5390,5390,5390,5390,0
|
|
20230721,154800,2799115350,5390,5390,5390,5390,0
|
|
20230721,154700,2799115350,5390,5390,5390,5390,0
|
|
20230721,154600,2799115350,5390,5390,5390,5390,0
|
|
20230721,154500,2799115350,5390,5390,5390,5390,0
|
|
20230721,154400,2799115350,5390,5390,5390,5390,0
|
|
20230721,154300,2799115350,5390,5390,5390,5390,0
|
|
20230721,154200,2799115350,5390,5390,5390,5390,0
|
|
20230721,154100,2799115350,5390,5390,5390,5390,0
|
|
20230721,154000,2799115350,5390,5390,5390,5390,0
|
|
20230721,153900,2799115350,5390,5390,5390,5390,6293
|
|
20230721,153800,2799115350,5390,5390,5390,5390,0
|
|
20230721,153700,2799115350,5390,5390,5390,5390,0
|
|
20230721,153600,2799115350,5390,5390,5390,5390,0
|
|
20230721,153500,2799115350,5390,5390,5390,5390,0
|
|
20230721,153400,2799115350,5390,5390,5390,5390,0
|
|
20230721,153300,2799115350,5390,5390,5390,5390,0
|
|
20230721,153200,2799115350,5390,5390,5390,5390,0
|
|
20230721,153100,2799115350,5390,5390,5390,5390,0
|
|
20230721,153000,2799115350,5390,5390,5390,5390,6293
|
|
20230721,152900,2765196080,5370,5370,5370,5370,0
|
|
20230721,152800,2765196080,5370,5370,5370,5370,0
|
|
20230721,152700,2765196080,5370,5370,5370,5370,0
|
|
20230721,152600,2765196080,5370,5370,5370,5370,0
|
|
20230721,152500,2765196080,5370,5370,5370,5370,0
|
|
20230721,152400,2765196080,5370,5370,5370,5370,0
|
|
20230721,152300,2765196080,5370,5370,5370,5370,0
|
|
20230721,152200,2765196080,5370,5370,5370,5370,0
|
|
20230721,152100,2765196080,5370,5370,5370,5370,0
|
|
20230721,152000,2765196080,5370,5370,5370,5370,0
|
|
20230721,151900,2765196080,5370,5380,5380,5370,514
|
|
20230721,151800,2762432370,5370,5380,5380,5370,1441
|
|
20230721,151700,2754680490,5380,5360,5380,5360,2022
|
|
20230721,151600,2743822310,5370,5360,5370,5350,1816
|
|
20230721,151500,2734102460,5360,5360,5360,5340,4168
|
|
20230721,151400,2711764860,5340,5350,5350,5340,200
|
|
20230721,151300,2710695530,5360,5360,5360,5360,0
|
|
20230721,151200,2710695530,5360,5350,5360,5340,740
|
|
20230721,151100,2706741010,5350,5350,5350,5340,370
|
|
20230721,151000,2704762380,5360,5350,5360,5350,1671
|
|
20230721,150900,2695820760,5340,5350,5350,5340,1262
|
|
20230721,150800,2689069140,5360,5360,5360,5350,706
|
|
20230721,150700,2685285980,5350,5360,5360,5310,50569
|
|
20230721,150600,2415951160,5360,5370,5370,5360,889
|
|
20230721,150500,2411181880,5360,5360,5370,5360,3571
|
|
20230721,150400,2392041210,5350,5370,5370,5350,2434
|
|
20230721,150300,2378992420,5370,5360,5370,5360,224
|
|
20230721,150200,2377791740,5360,5360,5360,5360,332
|
|
20230721,150100,2376012220,5360,5370,5370,5360,184
|
|
20230721,150000,2375025050,5360,5360,5360,5360,751
|
|
20230721,145900,2370999690,5360,5360,5370,5360,2796
|
|
20230721,145800,2355993120,5370,5370,5370,5370,12
|
|
20230721,145700,2355928680,5360,5370,5370,5360,732
|
|
20230721,145600,2352004660,5370,5360,5370,5360,519
|
|
20230721,145500,2349222800,5360,5360,5360,5360,1569
|
|
20230721,145400,2340812960,5360,5360,5360,5360,166
|
|
20230721,145300,2339923200,5370,5360,5370,5360,1645
|
|
20230721,145200,2331104550,5370,5360,5370,5360,172
|
|
20230721,145100,2330182130,5360,5360,5360,5360,203
|
|
20230721,145000,2329094050,5360,5370,5370,5360,451
|
|
20230721,144900,2326673070,5370,5370,5370,5370,2
|
|
20230721,144800,2326662330,5370,5370,5370,5370,100
|
|
20230721,144700,2326125330,5370,5370,5370,5370,0
|
|
20230721,144600,2326125330,5370,5370,5370,5370,31
|
|
20230721,144500,2325958860,5360,5370,5370,5360,399
|
|
20230721,144400,2323820190,5370,5370,5370,5370,10
|
|
20230721,144300,2323766490,5370,5380,5380,5370,2684
|
|
20230721,144200,2309353370,5380,5380,5380,5380,100
|
|
20230721,144100,2308815370,5370,5370,5370,5370,100
|
|
20230721,144000,2308278370,5370,5370,5370,5370,150
|
|
20230721,143900,2307472870,5370,5370,5370,5370,60
|
|
20230721,143800,2307150670,5370,5370,5370,5370,150
|
|
20230721,143700,2306345170,5370,5370,5370,5370,79
|
|
20230721,143600,2305920940,5370,5370,5370,5370,261
|
|
20230721,143500,2304519370,5370,5370,5370,5370,55
|
|
20230721,143400,2304224020,5360,5360,5360,5360,62
|
|
20230721,143300,2303891700,5360,5360,5360,5360,0
|
|
20230721,143200,2303891700,5360,5360,5360,5360,0
|
|
20230721,143100,2303891700,5360,5370,5370,5360,39
|
|
20230721,143000,2303682520,5370,5370,5370,5370,1
|
|
20230721,142900,2303677150,5350,5360,5360,5350,5000
|
|
20230721,142800,2276925470,5370,5370,5370,5360,527
|
|
20230721,142700,2274095500,5360,5360,5360,5360,56
|
|
20230721,142600,2273795340,5360,5360,5360,5360,883
|
|
20230721,142500,2269062460,5370,5370,5370,5370,772
|
|
20230721,142400,2264916820,5370,5370,5370,5370,442
|
|
20230721,142300,2262543280,5370,5370,5370,5370,2
|
|
20230721,142200,2262532540,5370,5380,5380,5370,28
|
|
20230721,142100,2262381970,5370,5370,5370,5370,1
|
|
20230721,142000,2262376600,5380,5370,5380,5370,101
|
|
20230721,141900,2261834220,5380,5380,5380,5380,17
|
|
20230721,141800,2261742760,5370,5380,5380,5370,604
|
|
20230721,141700,2258493250,5380,5380,5380,5380,12
|
|
20230721,141600,2258428690,5380,5380,5380,5370,56
|
|
20230721,141500,2258127910,5370,5370,5370,5370,36
|
|
20230721,141400,2257934590,5360,5360,5360,5360,170
|
|
20230721,141300,2257023390,5360,5360,5360,5360,145
|
|
20230721,141200,2256246190,5360,5360,5360,5360,0
|
|
20230721,141100,2256246190,5360,5370,5370,5360,888
|
|
20230721,141000,2251486040,5370,5370,5370,5370,0
|
|
20230721,140900,2251486040,5370,5370,5370,5370,1
|
|
20230721,140800,2251480670,5360,5360,5360,5360,1500
|
|
20230721,140700,2243440670,5360,5370,5370,5360,159
|
|
20230721,140600,2242588420,5370,5360,5370,5360,8267
|
|
20230721,140500,2198194650,5360,5360,5360,5350,592
|
|
20230721,140400,2195021540,5350,5350,5350,5350,2000
|
|
20230721,140300,2184321540,5350,5350,5350,5350,0
|
|
20230721,140200,2184321540,5350,5350,5350,5350,100
|
|
20230721,140100,2183786540,5350,5360,5360,5350,100
|
|
20230721,140000,2183251040,5360,5360,5360,5360,0
|
|
20230721,135900,2183251040,5360,5360,5360,5360,31
|
|
20230721,135800,2183084880,5370,5370,5370,5370,13
|
|
20230721,135700,2183015070,5350,5350,5350,5350,0
|
|
20230721,135600,2183015070,5350,5350,5350,5350,0
|
|
20230721,135500,2183015070,5350,5370,5370,5350,103
|
|
20230721,135400,2182464000,5350,5360,5360,5350,800
|
|
20230721,135300,2178183980,5350,5370,5370,5350,663
|
|
20230721,135200,2174626730,5350,5370,5370,5350,141
|
|
20230721,135100,2173869580,5370,5370,5370,5370,100
|
|
20230721,135000,2173332580,5370,5360,5370,5360,643
|
|
20230721,134900,2169880070,5350,5360,5360,5350,10000
|
|
20230721,134800,2116366330,5360,5360,5360,5360,371
|
|
20230721,134700,2114377770,5360,5360,5360,5360,0
|
|
20230721,134600,2114377770,5360,5360,5360,5360,399
|
|
20230721,134500,2112239130,5370,5370,5370,5370,207
|
|
20230721,134400,2111127540,5370,5370,5370,5370,870
|
|
20230721,134300,2106455640,5370,5370,5370,5370,19
|
|
20230721,134200,2106353610,5370,5370,5370,5370,1
|
|
20230721,134100,2106348240,5370,5370,5370,5360,59
|
|
20230721,134000,2106031500,5370,5370,5370,5370,11
|
|
20230721,133900,2105972430,5360,5370,5370,5360,15
|
|
20230721,133800,2105891990,5370,5370,5370,5370,100
|
|
20230721,133700,2105354990,5370,5360,5370,5360,112
|
|
20230721,133600,2104754360,5360,5360,5370,5360,313
|
|
20230721,133500,2103076660,5360,5370,5370,5360,199
|
|
20230721,133400,2102009940,5370,5360,5370,5360,43
|
|
20230721,133300,2101779430,5360,5370,5370,5360,56
|
|
20230721,133200,2101479190,5370,5370,5370,5370,35
|
|
20230721,133100,2101291240,5360,5370,5370,5360,892
|
|
20230721,133000,2096503410,5370,5370,5370,5370,100
|
|
20230721,132900,2095966410,5360,5370,5370,5360,271
|
|
20230721,132800,2094513620,5370,5370,5370,5370,36
|
|
20230721,132700,2094320300,5370,5370,5370,5370,1
|
|
20230721,132600,2094314930,5370,5370,5370,5370,10
|
|
20230721,132500,2094261230,5370,5370,5370,5370,10
|
|
20230721,132400,2094207530,5370,5360,5370,5360,54
|
|
20230721,132300,2093918050,5370,5360,5370,5360,139
|
|
20230721,132200,2093171720,5360,5360,5360,5360,0
|
|
20230721,132100,2093171720,5360,5360,5360,5360,200
|
|
20230721,132000,2092099720,5360,5360,5360,5360,162
|
|
20230721,131900,2091231400,5360,5360,5360,5360,465
|
|
20230721,131800,2088739000,5360,5360,5360,5360,3
|
|
20230721,131700,2088722920,5350,5360,5360,5350,150
|
|
20230721,131600,2087920260,5370,5370,5370,5370,50
|
|
20230721,131500,2087651760,5360,5360,5370,5360,1241
|
|
20230721,131400,2080999800,5360,5350,5360,5340,9250
|
|
20230721,131300,2031512800,5360,5360,5360,5360,4388
|
|
20230721,131200,2007993120,5360,5360,5360,5360,200
|
|
20230721,131100,2006921120,5370,5370,5370,5370,20
|
|
20230721,131000,2006813720,5370,5370,5370,5370,118
|
|
20230721,130900,2006180060,5380,5380,5380,5370,34
|
|
20230721,130800,2005997150,5380,5380,5380,5380,253
|
|
20230721,130700,2004636010,5380,5380,5380,5380,0
|
|
20230721,130600,2004636010,5380,5380,5380,5380,10
|
|
20230721,130500,2004582210,5380,5360,5380,5360,1001
|
|
20230721,130400,1999216830,5380,5370,5380,5370,1901
|
|
20230721,130300,1989008450,5370,5370,5370,5360,128
|
|
20230721,130200,1988321370,5370,5370,5370,5370,1
|
|
20230721,130100,1988316000,5370,5370,5370,5370,30
|
|
20230721,130000,1988154900,5370,5370,5370,5370,1206
|
|
20230721,125900,1981678680,5370,5370,5370,5370,11
|
|
20230721,125800,1981619610,5370,5370,5370,5370,4
|
|
20230721,125700,1981598130,5370,5370,5370,5370,2
|
|
20230721,125600,1981587390,5370,5370,5370,5370,237
|
|
20230721,125500,1980314700,5370,5370,5370,5370,1477
|
|
20230721,125400,1972383210,5380,5380,5380,5380,305
|
|
20230721,125300,1970742310,5380,5380,5380,5380,1485
|
|
20230721,125200,1962753010,5370,5380,5380,5370,188
|
|
20230721,125100,1961742900,5370,5370,5370,5370,9
|
|
20230721,125000,1961694570,5370,5370,5370,5370,550
|
|
20230721,124900,1958741070,5370,5370,5370,5370,20
|
|
20230721,124800,1958633670,5380,5380,5380,5380,10
|
|
20230721,124700,1958579870,5380,5380,5380,5380,4
|
|
20230721,124600,1958558350,5380,5380,5380,5380,0
|
|
20230721,124500,1958558350,5380,5380,5380,5380,1
|
|
20230721,124400,1958552970,5370,5370,5370,5370,0
|
|
20230721,124300,1958552970,5370,5370,5370,5370,0
|
|
20230721,124200,1958552970,5370,5380,5380,5370,2148
|
|
20230721,124100,1947012330,5380,5380,5380,5380,0
|
|
20230721,124000,1947012330,5380,5380,5380,5380,0
|
|
20230721,123900,1947012330,5380,5380,5380,5380,0
|
|
20230721,123800,1947012330,5380,5380,5380,5380,1092
|
|
20230721,123700,1941137370,5380,5390,5390,5380,167
|
|
20230721,123600,1940238810,5390,5390,5390,5390,2
|
|
20230721,123500,1940228030,5390,5390,5390,5390,1
|
|
20230721,123400,1940222640,5390,5380,5390,5380,1276
|
|
20230721,123300,1933357750,5380,5390,5390,5380,280
|
|
20230721,123200,1931849850,5390,5380,5390,5380,321
|
|
20230721,123100,1930122660,5390,5390,5390,5390,1
|
|
20230721,123000,1930117270,5390,5400,5400,5390,30
|
|
20230721,122900,1929955560,5390,5390,5390,5390,0
|
|
20230721,122800,1929955560,5390,5390,5390,5390,0
|
|
20230721,122700,1929955560,5390,5400,5400,5390,381
|
|
20230721,122600,1927898180,5400,5390,5400,5390,4
|
|
20230721,122500,1927876590,5390,5390,5390,5390,62
|
|
20230721,122400,1927542410,5390,5390,5390,5390,28
|
|
20230721,122300,1927391490,5390,5380,5390,5380,288
|
|
20230721,122200,1925840860,5380,5380,5380,5380,23
|
|
20230721,122100,1925717120,5380,5380,5380,5380,60
|
|
20230721,122000,1925394320,5370,5370,5370,5370,1318
|
|
20230721,121900,1918316660,5380,5380,5380,5380,35
|
|
20230721,121800,1918128360,5380,5390,5390,5380,1508
|
|
20230721,121700,1910013990,5400,5400,5400,5400,0
|
|
20230721,121600,1910013990,5400,5400,5400,5400,10
|
|
20230721,121500,1909959990,5400,5390,5400,5390,1858
|
|
20230721,121400,1899931480,5380,5390,5390,5380,41
|
|
20230721,121300,1899710790,5390,5390,5390,5390,132
|
|
20230721,121200,1898999310,5400,5400,5400,5400,482
|
|
20230721,121100,1896396510,5400,5400,5400,5400,0
|
|
20230721,121000,1896396510,5400,5400,5400,5400,133
|
|
20230721,120900,1895678310,5400,5400,5400,5400,108
|
|
20230721,120800,1895095110,5400,5400,5400,5400,0
|
|
20230721,120700,1895095110,5400,5400,5400,5400,1824
|
|
20230721,120600,1885245510,5400,5390,5400,5390,110
|
|
20230721,120500,1884651900,5390,5390,5390,5390,1007
|
|
20230721,120400,1879224170,5390,5390,5390,5370,322
|
|
20230721,120300,1877492980,5380,5400,5400,5380,567
|
|
20230721,120200,1874432500,5400,5390,5400,5380,43
|
|
20230721,120100,1874200960,5390,5390,5400,5390,72
|
|
20230721,120000,1873812870,5390,5390,5390,5390,252
|
|
20230721,115900,1872454590,5390,5380,5390,5380,1230
|
|
20230721,115800,1865837050,5380,5400,5400,5380,667
|
|
20230721,115700,1862248080,5390,5400,5400,5390,4049
|
|
20230721,115600,1840421620,5410,5410,5410,5410,3
|
|
20230721,115500,1840405390,5410,5390,5410,5390,148
|
|
20230721,115400,1839605190,5400,5400,5400,5400,23
|
|
20230721,115300,1839480990,5400,5410,5410,5400,502
|
|
20230721,115200,1836765180,5410,5400,5410,5400,20
|
|
20230721,115100,1836657170,5400,5400,5400,5400,4
|
|
20230721,115000,1836635570,5400,5400,5400,5400,251
|
|
20230721,114900,1835280170,5400,5400,5400,5400,326
|
|
20230721,114800,1833519770,5400,5400,5400,5400,50
|
|
20230721,114700,1833249770,5390,5410,5410,5390,201
|
|
20230721,114600,1832166360,5390,5400,5410,5390,767
|
|
20230721,114500,1828032010,5410,5410,5410,5410,1006
|
|
20230721,114400,1822589550,5410,5400,5410,5400,496
|
|
20230721,114300,1819911140,5400,5390,5400,5390,814
|
|
20230721,114200,1815519130,5390,5390,5390,5390,20
|
|
20230721,114100,1815411330,5390,5380,5390,5380,1110
|
|
20230721,114000,1809434340,5380,5380,5380,5380,166
|
|
20230721,113900,1808541260,5370,5380,5380,5370,2011
|
|
20230721,113800,1797742080,5370,5370,5370,5370,0
|
|
20230721,113700,1797742080,5370,5380,5380,5370,53
|
|
20230721,113600,1797456970,5380,5380,5380,5380,132
|
|
20230721,113500,1796746810,5380,5380,5380,5380,76
|
|
20230721,113400,1796337930,5380,5370,5380,5370,1119
|
|
20230721,113300,1790327720,5380,5380,5380,5380,343
|
|
20230721,113200,1788482380,5380,5370,5380,5370,210
|
|
20230721,113100,1787354580,5380,5380,5380,5370,134
|
|
20230721,113000,1786634010,5370,5370,5370,5370,152
|
|
20230721,112900,1785817770,5370,5380,5380,5370,215
|
|
20230721,112800,1784662840,5380,5380,5380,5380,408
|
|
20230721,112700,1782467800,5380,5380,5390,5380,530
|
|
20230721,112600,1779616390,5380,5380,5390,5380,1026
|
|
20230721,112500,1774096490,5390,5370,5390,5370,48
|
|
20230721,112400,1773838370,5390,5390,5390,5390,6
|
|
20230721,112300,1773806030,5390,5370,5400,5370,86
|
|
20230721,112200,1773344100,5390,5380,5390,5370,1436
|
|
20230721,112100,1765612740,5380,5370,5380,5370,1360
|
|
20230721,112000,1758308400,5370,5360,5370,5360,2430
|
|
20230721,111900,1745283540,5370,5370,5370,5360,245
|
|
20230721,111800,1743970290,5370,5370,5370,5370,3
|
|
20230721,111700,1743954180,5370,5360,5370,5360,812
|
|
20230721,111600,1739599100,5360,5360,5360,5340,44
|
|
20230721,111500,1739363460,5360,5350,5360,5340,178
|
|
20230721,111400,1738411190,5350,5350,5350,5350,12
|
|
20230721,111300,1738346990,5360,5360,5360,5330,2510
|
|
20230721,111200,1724952280,5360,5350,5360,5340,3002
|
|
20230721,111100,1708903910,5350,5360,5360,5350,25
|
|
20230721,111000,1708769990,5360,5360,5360,5360,217
|
|
20230721,110900,1707606870,5360,5360,5370,5360,255
|
|
20230721,110800,1706240060,5360,5360,5360,5360,733
|
|
20230721,110700,1702311180,5360,5360,5360,5360,15
|
|
20230721,110600,1702230780,5350,5350,5350,5350,0
|
|
20230721,110500,1702230780,5350,5360,5360,5350,11
|
|
20230721,110400,1702171830,5360,5340,5360,5340,52
|
|
20230721,110300,1701893920,5350,5340,5350,5340,1568
|
|
20230721,110200,1693519840,5350,5350,5350,5350,10
|
|
20230721,110100,1693466340,5350,5360,5360,5350,1101
|
|
20230721,110000,1687575890,5360,5360,5360,5360,1065
|
|
20230721,105900,1681867490,5360,5360,5360,5350,84
|
|
20230721,105800,1681417270,5360,5370,5370,5360,316
|
|
20230721,105700,1679723450,5360,5360,5360,5360,1
|
|
20230721,105600,1679718090,5370,5370,5370,5360,1107
|
|
20230721,105500,1673783500,5370,5370,5370,5350,682
|
|
20230721,105400,1670128540,5360,5360,5360,5360,975
|
|
20230721,105300,1664902540,5360,5350,5360,5350,572
|
|
20230721,105200,1661842250,5350,5350,5350,5350,75
|
|
20230721,105100,1661441000,5350,5350,5350,5340,133
|
|
20230721,105000,1660730130,5350,5350,5350,5350,1102
|
|
20230721,104900,1654834430,5350,5340,5350,5340,1726
|
|
20230721,104800,1645617560,5330,5330,5330,5330,100
|
|
20230721,104700,1645084560,5330,5330,5330,5320,36
|
|
20230721,104600,1644892700,5330,5330,5330,5320,216
|
|
20230721,104500,1643742380,5340,5320,5340,5310,3002
|
|
20230721,104400,1627768080,5320,5320,5320,5300,3913
|
|
20230721,104300,1606990130,5330,5320,5330,5300,8460
|
|
20230721,104200,1562080580,5310,5320,5340,5310,2778
|
|
20230721,104100,1547298960,5320,5320,5320,5310,1968
|
|
20230721,104000,1536847080,5320,5320,5320,5320,256
|
|
20230721,103900,1535485160,5320,5320,5320,5320,1763
|
|
20230721,103800,1526106000,5320,5320,5330,5320,1611
|
|
20230721,103700,1517534080,5320,5320,5330,5310,717
|
|
20230721,103600,1513720220,5310,5320,5320,5300,2824
|
|
20230721,103500,1498714130,5320,5320,5330,5300,13349
|
|
20230721,103400,1427921050,5320,5310,5320,5310,1994
|
|
20230721,103300,1417332400,5320,5320,5320,5310,5755
|
|
20230721,103200,1386760810,5320,5320,5330,5320,243
|
|
20230721,103100,1385467330,5310,5320,5320,5310,4781
|
|
20230721,103000,1360049920,5320,5320,5330,5310,4922
|
|
20230721,102900,1333882480,5320,5320,5330,5320,2800
|
|
20230721,102800,1318983820,5320,5320,5330,5320,5030
|
|
20230721,102700,1292203550,5320,5320,5320,5320,2058
|
|
20230721,102600,1281254990,5310,5320,5320,5310,1659
|
|
20230721,102500,1272435460,5320,5320,5320,5310,2113
|
|
20230721,102400,1261211810,5320,5330,5330,5310,15179
|
|
20230721,102300,1180476930,5320,5320,5330,5320,2575
|
|
20230721,102200,1166777570,5320,5330,5330,5320,3662
|
|
20230721,102100,1147276130,5330,5340,5340,5330,4156
|
|
20230721,102000,1125123100,5340,5340,5340,5340,273
|
|
20230721,101900,1123665280,5340,5340,5340,5340,2102
|
|
20230721,101800,1112440600,5340,5340,5340,5330,3254
|
|
20230721,101700,1095081770,5330,5340,5340,5330,2710
|
|
20230721,101600,1080633610,5340,5340,5340,5340,597
|
|
20230721,101500,1077445630,5340,5350,5350,5340,1847
|
|
20230721,101400,1067575730,5350,5340,5350,5330,3436
|
|
20230721,101300,1049218130,5340,5340,5350,5330,1824
|
|
20230721,101200,1039476240,5330,5350,5350,5330,5450
|
|
20230721,101100,1010382520,5350,5350,5350,5340,1480
|
|
20230721,101000,1002466520,5350,5350,5350,5340,2008
|
|
20230721,100900,991724750,5350,5360,5360,5340,3694
|
|
20230721,100800,971984010,5350,5350,5350,5350,1768
|
|
20230721,100700,962525210,5370,5360,5370,5350,3013
|
|
20230721,100600,946396560,5370,5370,5380,5360,1091
|
|
20230721,100500,940542030,5370,5350,5370,5350,8574
|
|
20230721,100400,894593800,5350,5360,5360,5350,21615
|
|
20230721,100300,778818920,5370,5370,5380,5370,1651
|
|
20230721,100200,769952650,5370,5370,5390,5370,3435
|
|
20230721,100100,751484270,5360,5380,5380,5360,4552
|
|
20230721,100000,727059010,5380,5390,5390,5370,1604
|
|
20230721,095900,718423800,5370,5400,5400,5370,8399
|
|
20230721,095800,673238120,5390,5390,5400,5390,5556
|
|
20230721,095700,643291160,5400,5400,5400,5390,3472
|
|
20230721,095600,624559880,5400,5400,5400,5400,123
|
|
20230721,095500,623895680,5400,5400,5400,5400,3458
|
|
20230721,095400,605222480,5400,5400,5400,5400,1125
|
|
20230721,095300,599147480,5400,5400,5400,5400,5846
|
|
20230721,095200,567579080,5400,5400,5400,5390,606
|
|
20230721,095100,564307970,5410,5400,5410,5400,1981
|
|
20230721,095000,553608270,5410,5400,5420,5400,1804
|
|
20230721,094900,543866630,5400,5400,5400,5400,1325
|
|
20230721,094800,536711630,5400,5420,5420,5400,435
|
|
20230721,094700,534362450,5390,5400,5400,5390,2425
|
|
20230721,094600,521289480,5400,5400,5400,5400,1610
|
|
20230721,094500,512595480,5400,5400,5400,5400,2856
|
|
20230721,094400,497173080,5400,5400,5400,5400,653
|
|
20230721,094300,493646880,5410,5400,5410,5400,460
|
|
20230721,094200,491160850,5400,5410,5410,5400,6824
|
|
20230721,094100,454278670,5410,5400,5410,5400,2007
|
|
20230721,094000,443440410,5400,5410,5410,5400,9282
|
|
20230721,093900,393316240,5410,5420,5420,5410,2972
|
|
20230721,093800,377237540,5420,5420,5420,5410,494
|
|
20230721,093700,374564400,5420,5410,5440,5410,375
|
|
20230721,093600,372532200,5410,5410,5410,5400,1876
|
|
20230721,093500,362400550,5410,5410,5420,5400,4439
|
|
20230721,093400,338419240,5410,5410,5410,5400,4199
|
|
20230721,093300,315723880,5410,5410,5420,5400,4818
|
|
20230721,093200,289662210,5420,5450,5450,5410,783
|
|
20230721,093100,285416830,5450,5440,5450,5440,214
|
|
20230721,093000,284252660,5440,5450,5450,5440,105
|
|
20230721,092900,283680570,5450,5440,5450,5440,14
|
|
20230721,092800,283604360,5420,5460,5460,5420,3125
|
|
20230721,092700,266662550,5430,5440,5460,5430,1778
|
|
20230721,092600,256999430,5430,5430,5430,5430,5
|
|
20230721,092500,256972280,5440,5450,5450,5440,290
|
|
20230721,092400,255392060,5450,5450,5460,5440,508
|
|
20230721,092300,252625680,5470,5470,5470,5470,156
|
|
20230721,092200,251772360,5470,5460,5470,5430,373
|
|
20230721,092100,249739710,5460,5420,5460,5420,704
|
|
20230721,092000,245910200,5420,5410,5420,5410,1465
|
|
20230721,091900,237981500,5410,5420,5420,5410,5211
|
|
20230721,091800,209785460,5430,5430,5450,5420,4927
|
|
20230721,091700,183064550,5450,5460,5460,5430,410
|
|
20230721,091600,180827650,5460,5430,5460,5430,1160
|
|
20230721,091500,174528820,5430,5440,5440,5420,2252
|
|
20230721,091400,162300550,5440,5430,5440,5430,506
|
|
20230721,091300,159549030,5430,5430,5430,5430,534
|
|
20230721,091200,156649410,5430,5440,5440,5430,202
|
|
20230721,091100,155550550,5430,5430,5450,5430,5530
|
|
20230721,091000,125517730,5440,5490,5490,5440,6104
|
|
20230721,090900,92261490,5490,5460,5490,5460,184
|
|
20230721,090800,91254590,5440,5440,5450,5440,1870
|
|
20230721,090700,81081780,5440,5440,5450,5440,2245
|
|
20230721,090600,68867950,5440,5450,5450,5440,374
|
|
20230721,090500,66833380,5440,5450,5460,5440,3432
|
|
20230721,090400,48133570,5460,5460,5460,5450,349
|
|
20230721,090300,46229440,5460,5440,5460,5440,548
|
|
20230721,090200,43243020,5460,5440,5460,5430,1584
|
|
20230721,090100,34640290,5430,5480,5480,5430,3469
|
|
20230721,090000,15757530,5480,5500,5500,5480,2360
|