649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194600,3759847205,3070,3070,3070,3070,15140
|
|
20230717,194500,3759847205,3070,3070,3070,3070,0
|
|
20230717,194400,3759847205,3070,3070,3070,3070,0
|
|
20230717,194300,3759847205,3070,3070,3070,3070,0
|
|
20230717,194200,3759847205,3070,3070,3070,3070,0
|
|
20230717,194100,3759847205,3070,3070,3070,3070,0
|
|
20230717,194000,3759847205,3070,3070,3070,3070,0
|
|
20230717,193900,3759847205,3070,3070,3070,3070,0
|
|
20230717,193800,3759847205,3070,3070,3070,3070,0
|
|
20230717,193700,3759847205,3070,3070,3070,3070,0
|
|
20230717,193600,3759847205,3070,3070,3070,3070,0
|
|
20230717,193500,3759847205,3070,3070,3070,3070,0
|
|
20230717,193400,3759847205,3070,3070,3070,3070,0
|
|
20230717,193300,3759847205,3070,3070,3070,3070,0
|
|
20230717,193200,3759847205,3070,3070,3070,3070,0
|
|
20230717,193100,3759847205,3070,3070,3070,3070,0
|
|
20230717,193000,3759847205,3070,3070,3070,3070,0
|
|
20230717,192900,3759847205,3070,3070,3070,3070,0
|
|
20230717,192800,3759847205,3070,3070,3070,3070,0
|
|
20230717,192700,3759847205,3070,3070,3070,3070,0
|
|
20230717,192600,3759847205,3070,3070,3070,3070,0
|
|
20230717,192500,3759847205,3070,3070,3070,3070,0
|
|
20230717,192400,3759847205,3070,3070,3070,3070,0
|
|
20230717,192300,3759847205,3070,3070,3070,3070,0
|
|
20230717,192200,3759847205,3070,3070,3070,3070,0
|
|
20230717,192100,3759847205,3070,3070,3070,3070,0
|
|
20230717,192000,3759847205,3070,3070,3070,3070,0
|
|
20230717,191900,3759847205,3070,3070,3070,3070,0
|
|
20230717,191800,3759847205,3070,3070,3070,3070,0
|
|
20230717,191700,3759847205,3070,3070,3070,3070,0
|
|
20230717,191600,3759847205,3070,3070,3070,3070,15140
|
|
20230717,191500,3759847205,3070,3070,3070,3070,0
|
|
20230717,191400,3759847205,3070,3070,3070,3070,0
|
|
20230717,191300,3759847205,3070,3070,3070,3070,0
|
|
20230717,191200,3759847205,3070,3070,3070,3070,0
|
|
20230717,191100,3759847205,3070,3070,3070,3070,0
|
|
20230717,191000,3759847205,3070,3070,3070,3070,0
|
|
20230717,190900,3759847205,3070,3070,3070,3070,0
|
|
20230717,190800,3759847205,3070,3070,3070,3070,0
|
|
20230717,190700,3759847205,3070,3070,3070,3070,0
|
|
20230717,190600,3759847205,3070,3070,3070,3070,0
|
|
20230717,190500,3759847205,3070,3070,3070,3070,0
|
|
20230717,190400,3759847205,3070,3070,3070,3070,0
|
|
20230717,190300,3759847205,3070,3070,3070,3070,0
|
|
20230717,190200,3759847205,3070,3070,3070,3070,0
|
|
20230717,190100,3759847205,3070,3070,3070,3070,0
|
|
20230717,190000,3759847205,3070,3070,3070,3070,0
|
|
20230717,185900,3759847205,3070,3070,3070,3070,0
|
|
20230717,185800,3759847205,3070,3070,3070,3070,0
|
|
20230717,185700,3759847205,3070,3070,3070,3070,0
|
|
20230717,185600,3759847205,3070,3070,3070,3070,0
|
|
20230717,185500,3759847205,3070,3070,3070,3070,0
|
|
20230717,185400,3759847205,3070,3070,3070,3070,0
|
|
20230717,185300,3759847205,3070,3070,3070,3070,0
|
|
20230717,185200,3759847205,3070,3070,3070,3070,0
|
|
20230717,185100,3759847205,3070,3070,3070,3070,0
|
|
20230717,185000,3759847205,3070,3070,3070,3070,0
|
|
20230717,184900,3759847205,3070,3070,3070,3070,0
|
|
20230717,184800,3759847205,3070,3070,3070,3070,0
|
|
20230717,184700,3759847205,3070,3070,3070,3070,0
|
|
20230717,184600,3759847205,3070,3070,3070,3070,15140
|
|
20230717,184500,3759847205,3070,3070,3070,3070,0
|
|
20230717,184400,3759847205,3070,3070,3070,3070,0
|
|
20230717,184300,3759847205,3070,3070,3070,3070,0
|
|
20230717,184200,3759847205,3070,3070,3070,3070,0
|
|
20230717,184100,3759847205,3070,3070,3070,3070,0
|
|
20230717,184000,3759847205,3070,3070,3070,3070,0
|
|
20230717,183900,3759847205,3070,3070,3070,3070,0
|
|
20230717,183800,3759847205,3070,3070,3070,3070,0
|
|
20230717,183700,3759847205,3070,3070,3070,3070,0
|
|
20230717,183600,3759847205,3070,3070,3070,3070,0
|
|
20230717,183500,3759847205,3070,3070,3070,3070,0
|
|
20230717,183400,3759847205,3070,3070,3070,3070,0
|
|
20230717,183300,3759847205,3070,3070,3070,3070,0
|
|
20230717,183200,3759847205,3070,3070,3070,3070,0
|
|
20230717,183100,3759847205,3070,3070,3070,3070,0
|
|
20230717,183000,3759847205,3070,3070,3070,3070,0
|
|
20230717,182900,3759847205,3070,3070,3070,3070,0
|
|
20230717,182800,3759847205,3070,3070,3070,3070,0
|
|
20230717,182700,3759847205,3070,3070,3070,3070,0
|
|
20230717,182600,3759847205,3070,3070,3070,3070,0
|
|
20230717,182500,3759847205,3070,3070,3070,3070,0
|
|
20230717,182400,3759847205,3070,3070,3070,3070,0
|
|
20230717,182300,3759847205,3070,3070,3070,3070,0
|
|
20230717,182200,3759847205,3070,3070,3070,3070,0
|
|
20230717,182100,3759847205,3070,3070,3070,3070,0
|
|
20230717,182000,3759847205,3070,3070,3070,3070,0
|
|
20230717,181900,3759847205,3070,3070,3070,3070,0
|
|
20230717,181800,3759847205,3070,3070,3070,3070,0
|
|
20230717,181700,3759847205,3070,3070,3070,3070,0
|
|
20230717,181600,3759847205,3070,3070,3070,3070,15140
|
|
20230717,181500,3759847205,3070,3070,3070,3070,0
|
|
20230717,181400,3759847205,3070,3070,3070,3070,0
|
|
20230717,181300,3759847205,3070,3070,3070,3070,0
|
|
20230717,181200,3759847205,3070,3070,3070,3070,0
|
|
20230717,181100,3759847205,3070,3070,3070,3070,0
|
|
20230717,181000,3759847205,3070,3070,3070,3070,0
|
|
20230717,180900,3759847205,3070,3070,3070,3070,0
|
|
20230717,180800,3759847205,3070,3070,3070,3070,0
|
|
20230717,180700,3759847205,3070,3070,3070,3070,0
|
|
20230717,180600,3759847205,3070,3070,3070,3070,0
|
|
20230717,180500,3759847205,3070,3070,3070,3070,0
|
|
20230717,180400,3759847205,3070,3070,3070,3070,0
|
|
20230717,180300,3759847205,3070,3070,3070,3070,0
|
|
20230717,180200,3759847205,3070,3070,3070,3070,0
|
|
20230717,180100,3759847205,3070,3070,3070,3070,0
|
|
20230717,180000,3759847205,3070,3070,3070,3070,0
|
|
20230717,175900,3759847205,3070,3070,3070,3070,0
|
|
20230717,175800,3759847205,3070,3070,3070,3070,0
|
|
20230717,175700,3759847205,3070,3070,3070,3070,0
|
|
20230717,175600,3759847205,3070,3070,3070,3070,0
|
|
20230717,175500,3759847205,3070,3070,3070,3070,0
|
|
20230717,175400,3759847205,3070,3070,3070,3070,0
|
|
20230717,175300,3759847205,3070,3070,3070,3070,0
|
|
20230717,175200,3759847205,3070,3070,3070,3070,0
|
|
20230717,175100,3759847205,3070,3070,3070,3070,0
|
|
20230717,175000,3759847205,3070,3070,3070,3070,0
|
|
20230717,174900,3759847205,3070,3070,3070,3070,0
|
|
20230717,174800,3759847205,3070,3070,3070,3070,0
|
|
20230717,174700,3759847205,3070,3070,3070,3070,0
|
|
20230717,174600,3759847205,3070,3070,3070,3070,15140
|
|
20230717,174500,3759847205,3070,3070,3070,3070,0
|
|
20230717,174400,3759847205,3070,3070,3070,3070,0
|
|
20230717,174300,3759847205,3070,3070,3070,3070,0
|
|
20230717,174200,3759847205,3070,3070,3070,3070,0
|
|
20230717,174100,3759847205,3070,3070,3070,3070,0
|
|
20230717,174000,3759847205,3070,3070,3070,3070,0
|
|
20230717,173900,3759847205,3070,3070,3070,3070,0
|
|
20230717,173800,3759847205,3070,3070,3070,3070,0
|
|
20230717,173700,3759847205,3070,3070,3070,3070,0
|
|
20230717,173600,3759847205,3070,3070,3070,3070,0
|
|
20230717,173500,3759847205,3070,3070,3070,3070,0
|
|
20230717,173400,3759847205,3070,3070,3070,3070,0
|
|
20230717,173300,3759847205,3070,3070,3070,3070,0
|
|
20230717,173200,3759847205,3070,3070,3070,3070,0
|
|
20230717,173100,3759847205,3070,3070,3070,3070,0
|
|
20230717,173000,3759847205,3070,3070,3070,3070,0
|
|
20230717,172900,3759847205,3070,3070,3070,3070,0
|
|
20230717,172800,3759847205,3070,3070,3070,3070,0
|
|
20230717,172700,3759847205,3070,3070,3070,3070,0
|
|
20230717,172600,3759847205,3070,3070,3070,3070,0
|
|
20230717,172500,3759847205,3070,3070,3070,3070,0
|
|
20230717,172400,3759847205,3070,3070,3070,3070,0
|
|
20230717,172300,3759847205,3070,3070,3070,3070,0
|
|
20230717,172200,3759847205,3070,3070,3070,3070,0
|
|
20230717,172100,3759847205,3070,3070,3070,3070,0
|
|
20230717,172000,3759847205,3070,3070,3070,3070,0
|
|
20230717,171900,3759847205,3070,3070,3070,3070,0
|
|
20230717,171800,3759847205,3070,3070,3070,3070,0
|
|
20230717,171700,3759847205,3070,3070,3070,3070,0
|
|
20230717,171600,3759847205,3070,3070,3070,3070,15140
|
|
20230717,171500,3759847205,3070,3070,3070,3070,0
|
|
20230717,171400,3759847205,3070,3070,3070,3070,0
|
|
20230717,171300,3759847205,3070,3070,3070,3070,0
|
|
20230717,171200,3759847205,3070,3070,3070,3070,0
|
|
20230717,171100,3759847205,3070,3070,3070,3070,0
|
|
20230717,171000,3759847205,3070,3070,3070,3070,0
|
|
20230717,170900,3759847205,3070,3070,3070,3070,0
|
|
20230717,170800,3759847205,3070,3070,3070,3070,0
|
|
20230717,170700,3759847205,3070,3070,3070,3070,0
|
|
20230717,170600,3759847205,3070,3070,3070,3070,0
|
|
20230717,170500,3759847205,3070,3070,3070,3070,0
|
|
20230717,170400,3759847205,3070,3070,3070,3070,0
|
|
20230717,170300,3759847205,3070,3070,3070,3070,0
|
|
20230717,170200,3759847205,3070,3070,3070,3070,0
|
|
20230717,170100,3759847205,3070,3070,3070,3070,0
|
|
20230717,170000,3759847205,3070,3070,3070,3070,0
|
|
20230717,165900,3759847205,3070,3070,3070,3070,0
|
|
20230717,165800,3759847205,3070,3070,3070,3070,0
|
|
20230717,165700,3759847205,3070,3070,3070,3070,0
|
|
20230717,165600,3759847205,3070,3070,3070,3070,0
|
|
20230717,165500,3759847205,3070,3070,3070,3070,0
|
|
20230717,165400,3759847205,3070,3070,3070,3070,0
|
|
20230717,165300,3759847205,3070,3070,3070,3070,0
|
|
20230717,165200,3759847205,3070,3070,3070,3070,0
|
|
20230717,165100,3759847205,3070,3070,3070,3070,0
|
|
20230717,165000,3759847205,3070,3070,3070,3070,0
|
|
20230717,164900,3759847205,3070,3070,3070,3070,0
|
|
20230717,164800,3759847205,3070,3070,3070,3070,0
|
|
20230717,164700,3759847205,3070,3070,3070,3070,0
|
|
20230717,164600,3759847205,3070,3070,3070,3070,15140
|
|
20230717,164500,3759847205,3070,3070,3070,3070,0
|
|
20230717,164400,3759847205,3070,3070,3070,3070,0
|
|
20230717,164300,3759847205,3070,3070,3070,3070,0
|
|
20230717,164200,3759847205,3070,3070,3070,3070,0
|
|
20230717,164100,3759847205,3070,3070,3070,3070,0
|
|
20230717,164000,3759847205,3070,3070,3070,3070,0
|
|
20230717,163900,3759847205,3070,3070,3070,3070,0
|
|
20230717,163800,3759847205,3070,3070,3070,3070,0
|
|
20230717,163700,3759847205,3070,3070,3070,3070,0
|
|
20230717,163600,3759847205,3070,3070,3070,3070,0
|
|
20230717,163500,3759847205,3070,3070,3070,3070,0
|
|
20230717,163400,3759847205,3070,3070,3070,3070,0
|
|
20230717,163300,3759847205,3070,3070,3070,3070,0
|
|
20230717,163200,3759847205,3070,3070,3070,3070,0
|
|
20230717,163100,3759847205,3070,3070,3070,3070,0
|
|
20230717,163000,3759847205,3070,3070,3070,3070,0
|
|
20230717,162900,3759847205,3070,3070,3070,3070,0
|
|
20230717,162800,3759847205,3070,3070,3070,3070,0
|
|
20230717,162700,3759847205,3070,3070,3070,3070,0
|
|
20230717,162600,3759847205,3070,3070,3070,3070,0
|
|
20230717,162500,3759847205,3070,3070,3070,3070,0
|
|
20230717,162400,3759847205,3070,3070,3070,3070,0
|
|
20230717,162300,3759847205,3070,3070,3070,3070,0
|
|
20230717,162200,3759847205,3070,3070,3070,3070,0
|
|
20230717,162100,3759847205,3070,3070,3070,3070,0
|
|
20230717,162000,3759847205,3070,3070,3070,3070,0
|
|
20230717,161900,3759847205,3070,3070,3070,3070,0
|
|
20230717,161800,3759847205,3070,3070,3070,3070,0
|
|
20230717,161700,3759847205,3070,3070,3070,3070,0
|
|
20230717,161600,3759847205,3070,3070,3070,3070,15140
|
|
20230717,161500,3759847205,3070,3070,3070,3070,0
|
|
20230717,161400,3759847205,3070,3070,3070,3070,0
|
|
20230717,161300,3759847205,3070,3070,3070,3070,0
|
|
20230717,161200,3759847205,3070,3070,3070,3070,0
|
|
20230717,161100,3759847205,3070,3070,3070,3070,0
|
|
20230717,161000,3759847205,3070,3070,3070,3070,0
|
|
20230717,160900,3759847205,3070,3070,3070,3070,0
|
|
20230717,160800,3759847205,3070,3070,3070,3070,0
|
|
20230717,160700,3759847205,3070,3070,3070,3070,0
|
|
20230717,160600,3759847205,3070,3070,3070,3070,0
|
|
20230717,160500,3759847205,3070,3070,3070,3070,0
|
|
20230717,160400,3759847205,3070,3070,3070,3070,0
|
|
20230717,160300,3759847205,3070,3070,3070,3070,0
|
|
20230717,160200,3759847205,3070,3070,3070,3070,0
|
|
20230717,160100,3759847205,3070,3070,3070,3070,0
|
|
20230717,160000,3759847205,3070,3070,3070,3070,0
|
|
20230717,155900,3759847205,3070,3070,3070,3070,0
|
|
20230717,155800,3759847205,3070,3070,3070,3070,0
|
|
20230717,155700,3759847205,3070,3070,3070,3070,0
|
|
20230717,155600,3759847205,3070,3070,3070,3070,0
|
|
20230717,155500,3759847205,3070,3070,3070,3070,0
|
|
20230717,155400,3759847205,3070,3070,3070,3070,0
|
|
20230717,155300,3759847205,3070,3070,3070,3070,0
|
|
20230717,155200,3759847205,3070,3070,3070,3070,0
|
|
20230717,155100,3759847205,3070,3070,3070,3070,0
|
|
20230717,155000,3759847205,3070,3070,3070,3070,0
|
|
20230717,154900,3759847205,3070,3070,3070,3070,0
|
|
20230717,154800,3759847205,3070,3070,3070,3070,0
|
|
20230717,154700,3759847205,3070,3070,3070,3070,0
|
|
20230717,154600,3759847205,3070,3070,3070,3070,15140
|
|
20230717,154500,3759847205,3070,3070,3070,3070,0
|
|
20230717,154400,3759847205,3070,3070,3070,3070,0
|
|
20230717,154300,3759847205,3070,3070,3070,3070,0
|
|
20230717,154200,3759847205,3070,3070,3070,3070,0
|
|
20230717,154100,3759847205,3070,3070,3070,3070,0
|
|
20230717,154000,3759847205,3070,3070,3070,3070,0
|
|
20230717,153900,3759847205,3070,3070,3070,3070,0
|
|
20230717,153800,3759847205,3070,3070,3070,3070,0
|
|
20230717,153700,3759847205,3070,3070,3070,3070,0
|
|
20230717,153600,3759847205,3070,3070,3070,3070,0
|
|
20230717,153500,3759847205,3070,3070,3070,3070,0
|
|
20230717,153400,3759847205,3070,3070,3070,3070,0
|
|
20230717,153300,3759847205,3070,3070,3070,3070,0
|
|
20230717,153200,3759847205,3070,3070,3070,3070,0
|
|
20230717,153100,3759847205,3070,3070,3070,3070,0
|
|
20230717,153000,3759847205,3070,3070,3070,3070,15140
|
|
20230717,152900,3713367405,3065,3065,3065,3065,0
|
|
20230717,152800,3713367405,3065,3065,3065,3065,0
|
|
20230717,152700,3713367405,3065,3065,3065,3065,0
|
|
20230717,152600,3713367405,3065,3065,3065,3065,0
|
|
20230717,152500,3713367405,3065,3065,3065,3065,0
|
|
20230717,152400,3713367405,3065,3065,3065,3065,0
|
|
20230717,152300,3713367405,3065,3065,3065,3065,0
|
|
20230717,152200,3713367405,3065,3065,3065,3065,0
|
|
20230717,152100,3713367405,3065,3065,3065,3065,0
|
|
20230717,152000,3713367405,3065,3065,3065,3065,0
|
|
20230717,151900,3713367405,3065,3070,3070,3065,2009
|
|
20230717,151800,3707209625,3065,3065,3070,3065,2997
|
|
20230717,151700,3698021710,3065,3065,3070,3065,1898
|
|
20230717,151600,3692203240,3065,3060,3070,3060,4608
|
|
20230717,151500,3678076155,3060,3065,3070,3060,1817
|
|
20230717,151400,3672508580,3065,3060,3070,3060,2951
|
|
20230717,151300,3663467820,3060,3065,3065,3060,1749
|
|
20230717,151200,3658110535,3065,3065,3065,3060,8866
|
|
20230717,151100,3630962680,3060,3065,3065,3060,1655
|
|
20230717,151000,3625897145,3065,3060,3065,3060,6068
|
|
20230717,150900,3607309230,3060,3060,3065,3060,7910
|
|
20230717,150800,3583100795,3060,3060,3065,3060,2529
|
|
20230717,150700,3575362050,3065,3060,3065,3060,2215
|
|
20230717,150600,3568583620,3065,3065,3065,3060,2820
|
|
20230717,150500,3559945940,3060,3065,3065,3060,2558
|
|
20230717,150400,3552110475,3065,3065,3065,3060,5263
|
|
20230717,150300,3535979420,3065,3065,3065,3065,1730
|
|
20230717,150200,3530676970,3065,3065,3070,3065,1572
|
|
20230717,150100,3525858740,3065,3060,3070,3060,1640
|
|
20230717,150000,3520834695,3060,3065,3065,3060,1574
|
|
20230717,145900,3516016045,3060,3060,3065,3060,14274
|
|
20230717,145800,3472270545,3065,3065,3065,3060,1150
|
|
20230717,145700,3468751340,3060,3065,3065,3060,9188
|
|
20230717,145600,3440631050,3065,3065,3065,3060,1367
|
|
20230717,145500,3436445990,3065,3065,3065,3060,3341
|
|
20230717,145400,3426217200,3060,3065,3065,3060,1842
|
|
20230717,145300,3420579605,3060,3065,3065,3060,7477
|
|
20230717,145200,3397669055,3065,3060,3065,3060,1374
|
|
20230717,145100,3393462240,3060,3065,3065,3060,2353
|
|
20230717,145000,3386258905,3065,3065,3065,3060,1628
|
|
20230717,144900,3381277040,3060,3065,3065,3060,4280
|
|
20230717,144800,3368164015,3065,3065,3065,3060,2445
|
|
20230717,144700,3360679115,3065,3065,3065,3060,1558
|
|
20230717,144600,3355910425,3060,3065,3070,3060,1851
|
|
20230717,144500,3350240315,3065,3060,3065,3060,1764
|
|
20230717,144400,3344835685,3060,3065,3065,3060,4341
|
|
20230717,144300,3331534745,3065,3060,3065,3060,990
|
|
20230717,144200,3328505100,3065,3065,3065,3060,2058
|
|
20230717,144100,3322201775,3060,3060,3065,3060,10533
|
|
20230717,144000,3289969505,3060,3060,3065,3060,3641
|
|
20230717,143900,3278821880,3060,3060,3065,3060,1380
|
|
20230717,143800,3274599005,3060,3065,3065,3060,1220
|
|
20230717,143700,3270865795,3060,3060,3065,3060,2804
|
|
20230717,143600,3262280145,3065,3060,3065,3060,755
|
|
20230717,143500,3259967645,3065,3065,3065,3060,4340
|
|
20230717,143400,3246668115,3065,3065,3070,3065,1089
|
|
20230717,143300,3243330305,3070,3065,3070,3060,1914
|
|
20230717,143200,3237465755,3065,3065,3070,3060,4950
|
|
20230717,143100,3222295220,3065,3065,3065,3060,2852
|
|
20230717,143000,3213556585,3065,3065,3065,3060,2995
|
|
20230717,142900,3204384065,3065,3065,3065,3060,3534
|
|
20230717,142800,3193562205,3065,3065,3065,3060,1274
|
|
20230717,142700,3189660160,3065,3065,3065,3060,1039
|
|
20230717,142600,3186480535,3065,3065,3065,3060,1863
|
|
20230717,142500,3180779735,3060,3065,3065,3060,1611
|
|
20230717,142400,3175846515,3060,3060,3065,3060,1500
|
|
20230717,142300,3171256475,3060,3065,3065,3060,1253
|
|
20230717,142200,3167420775,3060,3065,3070,3060,7614
|
|
20230717,142100,3144111390,3070,3065,3070,3065,1860
|
|
20230717,142000,3138410435,3065,3065,3070,3065,2479
|
|
20230717,141900,3130812290,3065,3065,3070,3065,1910
|
|
20230717,141800,3124958120,3065,3065,3070,3060,7764
|
|
20230717,141700,3101169660,3070,3065,3070,3065,817
|
|
20230717,141600,3098665520,3065,3065,3070,3065,2955
|
|
20230717,141500,3089608435,3065,3065,3070,3065,1738
|
|
20230717,141400,3084281270,3065,3065,3070,3065,2035
|
|
20230717,141300,3078043985,3070,3070,3070,3065,518
|
|
20230717,141200,3076455580,3070,3070,3070,3065,977
|
|
20230717,141100,3073460975,3070,3070,3070,3065,450
|
|
20230717,141000,3072081655,3070,3070,3070,3065,442
|
|
20230717,140900,3070726610,3065,3065,3070,3065,3065
|
|
20230717,140800,3061319155,3065,3065,3070,3065,992
|
|
20230717,140700,3058278510,3065,3070,3070,3065,876
|
|
20230717,140600,3055592705,3070,3070,3070,3065,395
|
|
20230717,140500,3054382005,3065,3070,3070,3065,1403
|
|
20230717,140400,3050081760,3070,3070,3070,3065,412
|
|
20230717,140300,3048818775,3065,3070,3070,3065,5263
|
|
20230717,140200,3032663555,3070,3070,3070,3065,792
|
|
20230717,140100,3030234295,3070,3065,3070,3065,3617
|
|
20230717,140000,3019132250,3070,3070,3070,3065,665
|
|
20230717,135900,3017092315,3065,3065,3070,3065,1453
|
|
20230717,135800,3012638565,3070,3070,3070,3065,1571
|
|
20230717,135700,3007817545,3070,3070,3070,3065,1493
|
|
20230717,135600,3003236280,3070,3065,3070,3065,4136
|
|
20230717,135500,2990542945,3065,3070,3070,3065,3957
|
|
20230717,135400,2978399200,3070,3065,3070,3065,853
|
|
20230717,135300,2975782345,3070,3065,3070,3065,5917
|
|
20230717,135200,2957636550,3070,3065,3070,3065,1498
|
|
20230717,135100,2953041605,3070,3065,3070,3065,531
|
|
20230717,135000,2951413985,3070,3070,3070,3065,1503
|
|
20230717,134900,2946805855,3065,3065,3070,3065,2136
|
|
20230717,134800,2940258975,3070,3070,3070,3065,1006
|
|
20230717,134700,2937174950,3065,3065,3070,3065,617
|
|
20230717,134600,2935283825,3065,3065,3070,3065,5856
|
|
20230717,134500,2917335145,3065,3070,3070,3065,1060
|
|
20230717,134400,2914085530,3070,3070,3070,3065,2115
|
|
20230717,134300,2907599755,3070,3070,3070,3065,13482
|
|
20230717,134200,2866276465,3065,3065,3070,3065,3069
|
|
20230717,134100,2856869970,3065,3065,3070,3065,1541
|
|
20230717,134000,2852145140,3065,3065,3070,3065,11650
|
|
20230717,133900,2816437350,3065,3065,3070,3065,1239
|
|
20230717,133800,2812638995,3065,3065,3070,3065,2336
|
|
20230717,133700,2805478645,3070,3070,3070,3065,511
|
|
20230717,133600,2803911730,3070,3070,3070,3065,6509
|
|
20230717,133500,2783960990,3070,3075,3075,3070,7323
|
|
20230717,133400,2761479335,3070,3075,3075,3070,1085
|
|
20230717,133300,2758145710,3075,3070,3075,3070,1702
|
|
20230717,133200,2752920135,3070,3075,3075,3070,991
|
|
20230717,133100,2749877210,3070,3070,3075,3070,14119
|
|
20230717,133000,2706531860,3075,3070,3075,3070,7115
|
|
20230717,132900,2684688775,3070,3070,3075,3070,1054
|
|
20230717,132800,2681452875,3075,3070,3075,3070,1965
|
|
20230717,132700,2675420305,3075,3070,3075,3070,30186
|
|
20230717,132600,2582749050,3070,3070,3075,3070,722
|
|
20230717,132500,2580529715,3070,3075,3075,3070,852
|
|
20230717,132400,2577914060,3075,3075,3075,3070,4369
|
|
20230717,132300,2564497220,3075,3075,3080,3075,5153
|
|
20230717,132200,2548651705,3075,3075,3080,3075,686
|
|
20230717,132100,2546542195,3080,3080,3080,3075,3414
|
|
20230717,132000,2536044085,3075,3080,3080,3075,2213
|
|
20230717,131900,2529239055,3075,3080,3080,3075,1125
|
|
20230717,131800,2525779620,3080,3080,3080,3075,883
|
|
20230717,131700,2523064355,3075,3080,3080,3075,12467
|
|
20230717,131600,2484728275,3080,3080,3080,3075,8630
|
|
20230717,131500,2458150325,3080,3085,3085,3080,5979
|
|
20230717,131400,2439734930,3085,3085,3085,3080,2637
|
|
20230717,131300,2431612565,3080,3080,3085,3080,1614
|
|
20230717,131200,2426641435,3080,3080,3085,3080,3271
|
|
20230717,131100,2416566345,3085,3080,3085,3080,12082
|
|
20230717,131000,2379350665,3080,3080,3085,3080,3859
|
|
20230717,130900,2367463835,3080,3080,3085,3080,883
|
|
20230717,130800,2364743980,3080,3080,3085,3080,3376
|
|
20230717,130700,2354345050,3085,3080,3085,3080,1203
|
|
20230717,130600,2350639790,3080,3085,3085,3080,839
|
|
20230717,130500,2348055660,3080,3080,3085,3080,581
|
|
20230717,130400,2346266125,3085,3085,3085,3080,1023
|
|
20230717,130300,2343115130,3085,3080,3085,3080,43
|
|
20230717,130200,2342982670,3085,3080,3085,3080,34
|
|
20230717,130100,2342877875,3080,3085,3085,3080,2090
|
|
20230717,130000,2336439460,3085,3085,3085,3080,244
|
|
20230717,125900,2335687115,3085,3080,3085,3080,1020
|
|
20230717,125800,2332545015,3080,3080,3080,3080,324
|
|
20230717,125700,2331547095,3080,3080,3080,3080,1035
|
|
20230717,125600,2328359295,3085,3085,3085,3080,1161
|
|
20230717,125500,2324781610,3080,3085,3085,3080,1261
|
|
20230717,125400,2320893920,3080,3080,3085,3080,1170
|
|
20230717,125300,2317289420,3080,3080,3080,3080,411
|
|
20230717,125200,2316023540,3080,3085,3085,3080,7684
|
|
20230717,125100,2292319305,3085,3085,3090,3085,872
|
|
20230717,125000,2289629135,3090,3090,3090,3085,368
|
|
20230717,124900,2288492195,3090,3085,3090,3085,298
|
|
20230717,124800,2287572470,3085,3085,3085,3085,2439
|
|
20230717,124700,2280048155,3090,3085,3090,3085,228
|
|
20230717,124600,2279343730,3090,3085,3090,3085,6279
|
|
20230717,124500,2259947865,3085,3085,3090,3085,1553
|
|
20230717,124400,2255156830,3085,3090,3090,3085,2167
|
|
20230717,124300,2248463535,3090,3085,3090,3085,802
|
|
20230717,124200,2245989360,3085,3090,3090,3085,856
|
|
20230717,124100,2243347585,3090,3085,3090,3085,513
|
|
20230717,124000,2241764770,3085,3085,3085,3085,1279
|
|
20230717,123900,2237819055,3085,3085,3090,3085,360
|
|
20230717,123800,2236708440,3085,3085,3090,3085,1988
|
|
20230717,123700,2230575210,3085,3085,3085,3085,1
|
|
20230717,123600,2230572125,3085,3085,3085,3085,1673
|
|
20230717,123500,2225410920,3085,3085,3090,3085,1944
|
|
20230717,123400,2219408595,3085,3085,3085,3085,56
|
|
20230717,123300,2219235835,3085,3085,3085,3085,1263
|
|
20230717,123200,2215339480,3090,3085,3090,3085,251
|
|
20230717,123100,2214565090,3085,3090,3090,3085,1015
|
|
20230717,123000,2211429465,3090,3085,3090,3085,2430
|
|
20230717,122900,2203930415,3085,3085,3090,3085,851
|
|
20230717,122800,2201304095,3085,3085,3085,3085,78
|
|
20230717,122700,2201063465,3085,3085,3085,3085,1303
|
|
20230717,122600,2197043710,3085,3085,3085,3085,80
|
|
20230717,122500,2196796910,3085,3085,3090,3085,5161
|
|
20230717,122400,2180865225,3085,3085,3085,3085,229
|
|
20230717,122300,2180158760,3085,3085,3085,3085,1149
|
|
20230717,122200,2176614095,3085,3085,3085,3085,1071
|
|
20230717,122100,2173310060,3085,3085,3085,3085,468
|
|
20230717,122000,2171866280,3085,3085,3085,3085,0
|
|
20230717,121900,2171866280,3085,3080,3085,3080,2859
|
|
20230717,121800,2163046750,3085,3085,3085,3080,2369
|
|
20230717,121700,2155744635,3085,3080,3085,3080,841
|
|
20230717,121600,2153154340,3085,3080,3085,3080,2153
|
|
20230717,121500,2146516685,3080,3080,3080,3080,122
|
|
20230717,121400,2146140925,3080,3085,3085,3080,2057
|
|
20230717,121300,2139803855,3085,3080,3085,3080,380
|
|
20230717,121200,2138632155,3085,3085,3085,3080,618
|
|
20230717,121100,2136726875,3080,3085,3085,3080,1203
|
|
20230717,121000,2133020025,3085,3085,3085,3085,133
|
|
20230717,120900,2132609720,3080,3080,3080,3080,1096
|
|
20230717,120800,2129234040,3080,3085,3085,3080,189
|
|
20230717,120700,2128651770,3080,3085,3085,3080,634
|
|
20230717,120600,2126699020,3080,3080,3085,3080,1575
|
|
20230717,120500,2121847875,3080,3080,3080,3080,0
|
|
20230717,120400,2121847875,3080,3080,3085,3080,2337
|
|
20230717,120300,2114647165,3085,3080,3085,3080,2391
|
|
20230717,120200,2107278735,3080,3080,3080,3080,42
|
|
20230717,120100,2107149375,3080,3085,3085,3080,1722
|
|
20230717,120000,2101845605,3080,3085,3085,3080,853
|
|
20230717,115900,2099218030,3085,3090,3090,3085,5357
|
|
20230717,115800,2082678955,3090,3080,3090,3080,2228
|
|
20230717,115700,2075805550,3080,3080,3080,3080,714
|
|
20230717,115600,2073606430,3080,3080,3085,3080,975
|
|
20230717,115500,2070599230,3090,3080,3090,3080,4068
|
|
20230717,115400,2058054775,3080,3080,3085,3080,515
|
|
20230717,115300,2056468290,3080,3085,3090,3080,2227
|
|
20230717,115200,2049598145,3085,3080,3085,3080,189
|
|
20230717,115100,2049015380,3080,3080,3080,3080,658
|
|
20230717,115000,2046988740,3080,3090,3090,3080,982
|
|
20230717,114900,2043963280,3090,3085,3090,3085,1829
|
|
20230717,114800,2038320365,3085,3080,3085,3080,3608
|
|
20230717,114700,2027193970,3080,3080,3085,3080,2866
|
|
20230717,114600,2018365670,3080,3075,3080,3075,541
|
|
20230717,114500,2016702090,3075,3080,3085,3075,2004
|
|
20230717,114400,2010527320,3080,3075,3080,3075,2975
|
|
20230717,114300,2001364945,3080,3080,3080,3075,1456
|
|
20230717,114200,1996880560,3075,3075,3080,3075,5784
|
|
20230717,114100,1979091160,3075,3075,3080,3075,1528
|
|
20230717,114000,1974387865,3075,3075,3080,3075,3364
|
|
20230717,113900,1964043560,3075,3075,3075,3075,1188
|
|
20230717,113800,1960390460,3075,3075,3080,3075,2928
|
|
20230717,113700,1951376860,3075,3075,3075,3075,1460
|
|
20230717,113600,1946887360,3075,3080,3080,3075,385
|
|
20230717,113500,1945703350,3080,3075,3080,3075,889
|
|
20230717,113400,1942969660,3075,3075,3080,3075,1088
|
|
20230717,113300,1939624055,3075,3075,3080,3075,741
|
|
20230717,113200,1937342180,3075,3080,3080,3075,1954
|
|
20230717,113100,1931333625,3075,3080,3080,3075,233
|
|
20230717,113000,1930617095,3080,3075,3080,3075,768
|
|
20230717,112900,1928253865,3075,3080,3080,3075,871
|
|
20230717,112800,1925575385,3080,3075,3080,3075,493
|
|
20230717,112700,1924059400,3075,3080,3080,3075,1435
|
|
20230717,112600,1919646585,3075,3075,3075,3075,400
|
|
20230717,112500,1918416585,3080,3075,3080,3075,2488
|
|
20230717,112400,1910758820,3075,3080,3080,3075,1031
|
|
20230717,112300,1907588420,3080,3075,3080,3075,2530
|
|
20230717,112200,1899807155,3075,3075,3075,3075,258
|
|
20230717,112100,1899013805,3080,3080,3080,3075,2237
|
|
20230717,112000,1892128560,3080,3075,3080,3075,594
|
|
20230717,111900,1890299135,3080,3075,3080,3075,2566
|
|
20230717,111800,1882408540,3080,3075,3080,3075,2184
|
|
20230717,111700,1875685640,3075,3075,3080,3075,497
|
|
20230717,111600,1874157025,3075,3080,3080,3075,1851
|
|
20230717,111500,1868460200,3075,3075,3075,3075,710
|
|
20230717,111400,1866276950,3075,3075,3080,3075,2673
|
|
20230717,111300,1858057340,3080,3075,3080,3075,828
|
|
20230717,111200,1855510635,3075,3075,3075,3070,242
|
|
20230717,111100,1854766790,3075,3075,3075,3075,1624
|
|
20230717,111000,1849772990,3075,3075,3075,3070,1068
|
|
20230717,110900,1846491225,3075,3075,3075,3070,934
|
|
20230717,110800,1843619865,3080,3075,3080,3075,5361
|
|
20230717,110700,1827134645,3075,3075,3075,3070,114
|
|
20230717,110600,1826784190,3075,3075,3075,3070,2105
|
|
20230717,110500,1820317555,3075,3070,3075,3070,4506
|
|
20230717,110400,1806461995,3070,3070,3070,3070,874
|
|
20230717,110300,1803778815,3075,3075,3075,3070,3039
|
|
20230717,110200,1794438580,3075,3075,3075,3070,3135
|
|
20230717,110100,1784804025,3075,3075,3075,3075,3040
|
|
20230717,110000,1775456025,3075,3075,3075,3075,1078
|
|
20230717,105900,1772141175,3075,3075,3075,3070,2485
|
|
20230717,105800,1764500060,3075,3075,3075,3070,23885
|
|
20230717,105700,1691054690,3075,3080,3080,3075,3165
|
|
20230717,105600,1681314810,3080,3075,3080,3075,671
|
|
20230717,105500,1679250985,3075,3080,3080,3075,2730
|
|
20230717,105400,1670849815,3080,3075,3080,3075,2400
|
|
20230717,105300,1663469105,3075,3085,3085,3075,10057
|
|
20230717,105200,1632489485,3080,3085,3085,3080,679
|
|
20230717,105100,1630398145,3080,3080,3085,3080,2251
|
|
20230717,105000,1623454015,3085,3080,3085,3080,302
|
|
20230717,104900,1622523345,3080,3080,3080,3075,8142
|
|
20230717,104800,1597450070,3080,3080,3080,3075,1203
|
|
20230717,104700,1593745835,3080,3075,3080,3075,641
|
|
20230717,104600,1591774750,3075,3080,3080,3075,1105
|
|
20230717,104500,1588372580,3075,3085,3085,3075,30512
|
|
20230717,104400,1494470125,3085,3080,3085,3080,1021
|
|
20230717,104300,1491325430,3080,3080,3080,3080,1845
|
|
20230717,104200,1485642830,3080,3085,3085,3080,5049
|
|
20230717,104100,1470069160,3085,3085,3090,3085,1120
|
|
20230717,104000,1466612460,3085,3090,3090,3085,6227
|
|
20230717,103900,1447396935,3090,3085,3090,3085,217
|
|
20230717,103800,1446726905,3090,3090,3090,3090,537
|
|
20230717,103700,1445067575,3090,3085,3090,3085,859
|
|
20230717,103600,1442417555,3085,3085,3090,3085,1602
|
|
20230717,103500,1437473760,3085,3085,3085,3085,4062
|
|
20230717,103400,1424942490,3085,3085,3085,3085,3564
|
|
20230717,103300,1413947550,3085,3080,3085,3080,1474
|
|
20230717,103200,1409402565,3080,3075,3080,3075,2067
|
|
20230717,103100,1403042655,3075,3080,3085,3075,22717
|
|
20230717,103000,1333174335,3080,3080,3085,3075,43255
|
|
20230717,102900,1199951010,3080,3085,3090,3080,3325
|
|
20230717,102800,1189701710,3085,3085,3085,3080,6058
|
|
20230717,102700,1171025670,3085,3085,3085,3080,222
|
|
20230717,102600,1170341045,3085,3080,3085,3080,1458
|
|
20230717,102500,1165849850,3085,3085,3085,3085,5223
|
|
20230717,102400,1149736895,3090,3085,3090,3085,277
|
|
20230717,102300,1148881295,3090,3085,3090,3085,2705
|
|
20230717,102200,1140536350,3085,3085,3085,3085,7087
|
|
20230717,102100,1118672955,3085,3085,3090,3085,7033
|
|
20230717,102000,1096975900,3085,3090,3090,3085,965
|
|
20230717,101900,1093995250,3090,3090,3090,3090,9042
|
|
20230717,101800,1066055470,3090,3090,3090,3090,2209
|
|
20230717,101700,1059229660,3090,3090,3090,3085,1828
|
|
20230717,101600,1053581455,3090,3090,3090,3085,359
|
|
20230717,101500,1052472895,3090,3090,3090,3090,597
|
|
20230717,101400,1050628165,3090,3090,3090,3085,3695
|
|
20230717,101300,1039212060,3090,3090,3090,3090,435
|
|
20230717,101200,1037867910,3090,3090,3090,3085,947
|
|
20230717,101100,1034944610,3090,3085,3090,3085,1520
|
|
20230717,101000,1030254235,3090,3090,3090,3085,6230
|
|
20230717,100900,1011010535,3090,3085,3090,3085,505
|
|
20230717,100800,1009452130,3090,3085,3090,3085,2637
|
|
20230717,100700,1001315730,3085,3085,3090,3085,7198
|
|
20230717,100600,979108160,3085,3085,3090,3085,5451
|
|
20230717,100500,962290375,3085,3090,3090,3085,776
|
|
20230717,100400,959894225,3090,3090,3090,3085,1150
|
|
20230717,100300,956343865,3090,3090,3090,3090,64
|
|
20230717,100200,956146105,3090,3090,3090,3085,511
|
|
20230717,100100,954567220,3090,3095,3095,3085,21178
|
|
20230717,100000,889105560,3095,3100,3100,3095,3429
|
|
20230717,095900,878487745,3095,3095,3100,3095,2251
|
|
20230717,095800,871520650,3095,3100,3100,3095,380
|
|
20230717,095700,870343965,3100,3100,3100,3100,3
|
|
20230717,095600,870334665,3100,3095,3100,3095,1586
|
|
20230717,095500,865425990,3100,3100,3100,3095,2604
|
|
20230717,095400,857363815,3100,3100,3100,3100,452
|
|
20230717,095300,855962615,3100,3095,3100,3095,2295
|
|
20230717,095200,848857740,3095,3095,3095,3095,8868
|
|
20230717,095100,821411280,3095,3095,3100,3095,2973
|
|
20230717,095000,812209840,3095,3095,3095,3095,12715
|
|
20230717,094900,772856915,3095,3100,3100,3095,1017
|
|
20230717,094800,769704220,3100,3100,3100,3095,117
|
|
20230717,094700,769342020,3100,3095,3100,3095,514
|
|
20230717,094600,767751155,3095,3100,3100,3095,325
|
|
20230717,094500,766743905,3100,3095,3100,3095,1120
|
|
20230717,094400,763277405,3100,3095,3100,3095,161
|
|
20230717,094300,762778615,3095,3095,3095,3090,16608
|
|
20230717,094200,711377005,3100,3105,3105,3100,1783
|
|
20230717,094100,705848355,3105,3105,3105,3100,329
|
|
20230717,094000,704827335,3105,3100,3105,3100,990
|
|
20230717,093900,701757700,3100,3100,3105,3095,8549
|
|
20230717,093800,675276125,3100,3105,3105,3095,741
|
|
20230717,093700,672979125,3105,3105,3105,3090,9502
|
|
20230717,093600,643551010,3105,3105,3105,3100,1183
|
|
20230717,093500,639878295,3105,3100,3105,3100,4888
|
|
20230717,093400,624724970,3100,3095,3100,3095,14639
|
|
20230717,093300,579409745,3095,3095,3095,3090,2244
|
|
20230717,093200,572472115,3095,3095,3095,3090,1469
|
|
20230717,093100,567931570,3090,3090,3095,3090,2019
|
|
20230717,093000,561692025,3090,3095,3105,3090,8853
|
|
20230717,092900,534299875,3095,3100,3105,3095,1454
|
|
20230717,092800,529792095,3100,3105,3105,3100,1182
|
|
20230717,092700,526126985,3105,3105,3105,3100,905
|
|
20230717,092600,523320590,3105,3100,3105,3100,2662
|
|
20230717,092500,515068260,3100,3105,3110,3100,8727
|
|
20230717,092400,487970185,3105,3100,3105,3100,2537
|
|
20230717,092300,480101870,3105,3105,3105,3100,382
|
|
20230717,092200,478916010,3105,3110,3110,3105,1639
|
|
20230717,092100,473819765,3110,3105,3110,3105,3293
|
|
20230717,092000,463594625,3105,3100,3105,3100,2480
|
|
20230717,091900,455904580,3095,3105,3105,3090,3913
|
|
20230717,091800,443795510,3105,3110,3110,3095,3287
|
|
20230717,091700,433607095,3105,3110,3110,3105,1405
|
|
20230717,091600,429239580,3110,3105,3110,3105,502
|
|
20230717,091500,427678575,3105,3110,3115,3105,1013
|
|
20230717,091400,424530085,3110,3115,3115,3110,602
|
|
20230717,091300,422657510,3115,3100,3115,3100,9446
|
|
20230717,091200,393331615,3100,3100,3110,3100,5324
|
|
20230717,091100,376824375,3100,3095,3110,3090,11834
|
|
20230717,091000,340187650,3095,3110,3115,3095,14549
|
|
20230717,090900,295025900,3110,3100,3115,3100,14580
|
|
20230717,090800,249762900,3100,3105,3105,3090,20148
|
|
20230717,090700,187322355,3105,3115,3115,3105,5577
|
|
20230717,090600,169995560,3120,3120,3125,3115,883
|
|
20230717,090500,167243700,3115,3115,3125,3105,1236
|
|
20230717,090400,163395985,3125,3115,3125,3105,1506
|
|
20230717,090300,158697475,3105,3100,3125,3100,2212
|
|
20230717,090200,151828360,3100,3125,3125,3075,18977
|
|
20230717,090100,93096450,3110,3150,3150,3110,12407
|
|
20230717,090000,54196210,3165,3160,3165,3150,16712
|