644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,194100,1759834560,3060,3060,3060,3060,9584
|
|
20230721,194000,1759834560,3060,3060,3060,3060,0
|
|
20230721,193900,1759834560,3060,3060,3060,3060,0
|
|
20230721,193800,1759834560,3060,3060,3060,3060,0
|
|
20230721,193700,1759834560,3060,3060,3060,3060,0
|
|
20230721,193600,1759834560,3060,3060,3060,3060,0
|
|
20230721,193500,1759834560,3060,3060,3060,3060,0
|
|
20230721,193400,1759834560,3060,3060,3060,3060,0
|
|
20230721,193300,1759834560,3060,3060,3060,3060,0
|
|
20230721,193200,1759834560,3060,3060,3060,3060,0
|
|
20230721,193100,1759834560,3060,3060,3060,3060,0
|
|
20230721,193000,1759834560,3060,3060,3060,3060,0
|
|
20230721,192900,1759834560,3060,3060,3060,3060,0
|
|
20230721,192800,1759834560,3060,3060,3060,3060,0
|
|
20230721,192700,1759834560,3060,3060,3060,3060,0
|
|
20230721,192600,1759834560,3060,3060,3060,3060,0
|
|
20230721,192500,1759834560,3060,3060,3060,3060,0
|
|
20230721,192400,1759834560,3060,3060,3060,3060,0
|
|
20230721,192300,1759834560,3060,3060,3060,3060,0
|
|
20230721,192200,1759834560,3060,3060,3060,3060,0
|
|
20230721,192100,1759834560,3060,3060,3060,3060,0
|
|
20230721,192000,1759834560,3060,3060,3060,3060,0
|
|
20230721,191900,1759834560,3060,3060,3060,3060,0
|
|
20230721,191800,1759834560,3060,3060,3060,3060,0
|
|
20230721,191700,1759834560,3060,3060,3060,3060,0
|
|
20230721,191600,1759834560,3060,3060,3060,3060,0
|
|
20230721,191500,1759834560,3060,3060,3060,3060,0
|
|
20230721,191400,1759834560,3060,3060,3060,3060,0
|
|
20230721,191300,1759834560,3060,3060,3060,3060,0
|
|
20230721,191200,1759834560,3060,3060,3060,3060,0
|
|
20230721,191100,1759834560,3060,3060,3060,3060,9584
|
|
20230721,191000,1759834560,3060,3060,3060,3060,0
|
|
20230721,190900,1759834560,3060,3060,3060,3060,0
|
|
20230721,190800,1759834560,3060,3060,3060,3060,0
|
|
20230721,190700,1759834560,3060,3060,3060,3060,0
|
|
20230721,190600,1759834560,3060,3060,3060,3060,0
|
|
20230721,190500,1759834560,3060,3060,3060,3060,0
|
|
20230721,190400,1759834560,3060,3060,3060,3060,0
|
|
20230721,190300,1759834560,3060,3060,3060,3060,0
|
|
20230721,190200,1759834560,3060,3060,3060,3060,0
|
|
20230721,190100,1759834560,3060,3060,3060,3060,0
|
|
20230721,190000,1759834560,3060,3060,3060,3060,0
|
|
20230721,185900,1759834560,3060,3060,3060,3060,0
|
|
20230721,185800,1759834560,3060,3060,3060,3060,0
|
|
20230721,185700,1759834560,3060,3060,3060,3060,0
|
|
20230721,185600,1759834560,3060,3060,3060,3060,0
|
|
20230721,185500,1759834560,3060,3060,3060,3060,0
|
|
20230721,185400,1759834560,3060,3060,3060,3060,0
|
|
20230721,185300,1759834560,3060,3060,3060,3060,0
|
|
20230721,185200,1759834560,3060,3060,3060,3060,0
|
|
20230721,185100,1759834560,3060,3060,3060,3060,0
|
|
20230721,185000,1759834560,3060,3060,3060,3060,0
|
|
20230721,184900,1759834560,3060,3060,3060,3060,0
|
|
20230721,184800,1759834560,3060,3060,3060,3060,0
|
|
20230721,184700,1759834560,3060,3060,3060,3060,0
|
|
20230721,184600,1759834560,3060,3060,3060,3060,0
|
|
20230721,184500,1759834560,3060,3060,3060,3060,0
|
|
20230721,184400,1759834560,3060,3060,3060,3060,0
|
|
20230721,184300,1759834560,3060,3060,3060,3060,0
|
|
20230721,184200,1759834560,3060,3060,3060,3060,0
|
|
20230721,184100,1759834560,3060,3060,3060,3060,9584
|
|
20230721,184000,1759834560,3060,3060,3060,3060,0
|
|
20230721,183900,1759834560,3060,3060,3060,3060,0
|
|
20230721,183800,1759834560,3060,3060,3060,3060,0
|
|
20230721,183700,1759834560,3060,3060,3060,3060,0
|
|
20230721,183600,1759834560,3060,3060,3060,3060,0
|
|
20230721,183500,1759834560,3060,3060,3060,3060,0
|
|
20230721,183400,1759834560,3060,3060,3060,3060,0
|
|
20230721,183300,1759834560,3060,3060,3060,3060,0
|
|
20230721,183200,1759834560,3060,3060,3060,3060,0
|
|
20230721,183100,1759834560,3060,3060,3060,3060,0
|
|
20230721,183000,1759834560,3060,3060,3060,3060,0
|
|
20230721,182900,1759834560,3060,3060,3060,3060,0
|
|
20230721,182800,1759834560,3060,3060,3060,3060,0
|
|
20230721,182700,1759834560,3060,3060,3060,3060,0
|
|
20230721,182600,1759834560,3060,3060,3060,3060,0
|
|
20230721,182500,1759834560,3060,3060,3060,3060,0
|
|
20230721,182400,1759834560,3060,3060,3060,3060,0
|
|
20230721,182300,1759834560,3060,3060,3060,3060,0
|
|
20230721,182200,1759834560,3060,3060,3060,3060,0
|
|
20230721,182100,1759834560,3060,3060,3060,3060,0
|
|
20230721,182000,1759834560,3060,3060,3060,3060,0
|
|
20230721,181900,1759834560,3060,3060,3060,3060,0
|
|
20230721,181800,1759834560,3060,3060,3060,3060,0
|
|
20230721,181700,1759834560,3060,3060,3060,3060,0
|
|
20230721,181600,1759834560,3060,3060,3060,3060,0
|
|
20230721,181500,1759834560,3060,3060,3060,3060,0
|
|
20230721,181400,1759834560,3060,3060,3060,3060,0
|
|
20230721,181300,1759834560,3060,3060,3060,3060,0
|
|
20230721,181200,1759834560,3060,3060,3060,3060,0
|
|
20230721,181100,1759834560,3060,3060,3060,3060,9584
|
|
20230721,181000,1759834560,3060,3060,3060,3060,0
|
|
20230721,180900,1759834560,3060,3060,3060,3060,0
|
|
20230721,180800,1759834560,3060,3060,3060,3060,0
|
|
20230721,180700,1759834560,3060,3060,3060,3060,0
|
|
20230721,180600,1759834560,3060,3060,3060,3060,0
|
|
20230721,180500,1759834560,3060,3060,3060,3060,0
|
|
20230721,180400,1759834560,3060,3060,3060,3060,0
|
|
20230721,180300,1759834560,3060,3060,3060,3060,0
|
|
20230721,180200,1759834560,3060,3060,3060,3060,0
|
|
20230721,180100,1759834560,3060,3060,3060,3060,0
|
|
20230721,180000,1759834560,3060,3060,3060,3060,0
|
|
20230721,175900,1759834560,3060,3060,3060,3060,0
|
|
20230721,175800,1759834560,3060,3060,3060,3060,0
|
|
20230721,175700,1759834560,3060,3060,3060,3060,0
|
|
20230721,175600,1759834560,3060,3060,3060,3060,0
|
|
20230721,175500,1759834560,3060,3060,3060,3060,0
|
|
20230721,175400,1759834560,3060,3060,3060,3060,0
|
|
20230721,175300,1759834560,3060,3060,3060,3060,0
|
|
20230721,175200,1759834560,3060,3060,3060,3060,0
|
|
20230721,175100,1759834560,3060,3060,3060,3060,0
|
|
20230721,175000,1759834560,3060,3060,3060,3060,0
|
|
20230721,174900,1759834560,3060,3060,3060,3060,0
|
|
20230721,174800,1759834560,3060,3060,3060,3060,0
|
|
20230721,174700,1759834560,3060,3060,3060,3060,0
|
|
20230721,174600,1759834560,3060,3060,3060,3060,0
|
|
20230721,174500,1759834560,3060,3060,3060,3060,0
|
|
20230721,174400,1759834560,3060,3060,3060,3060,0
|
|
20230721,174300,1759834560,3060,3060,3060,3060,0
|
|
20230721,174200,1759834560,3060,3060,3060,3060,0
|
|
20230721,174100,1759834560,3060,3060,3060,3060,9584
|
|
20230721,174000,1759834560,3060,3060,3060,3060,0
|
|
20230721,173900,1759834560,3060,3060,3060,3060,0
|
|
20230721,173800,1759834560,3060,3060,3060,3060,0
|
|
20230721,173700,1759834560,3060,3060,3060,3060,0
|
|
20230721,173600,1759834560,3060,3060,3060,3060,0
|
|
20230721,173500,1759834560,3060,3060,3060,3060,0
|
|
20230721,173400,1759834560,3060,3060,3060,3060,0
|
|
20230721,173300,1759834560,3060,3060,3060,3060,0
|
|
20230721,173200,1759834560,3060,3060,3060,3060,0
|
|
20230721,173100,1759834560,3060,3060,3060,3060,0
|
|
20230721,173000,1759834560,3060,3060,3060,3060,0
|
|
20230721,172900,1759834560,3060,3060,3060,3060,0
|
|
20230721,172800,1759834560,3060,3060,3060,3060,0
|
|
20230721,172700,1759834560,3060,3060,3060,3060,0
|
|
20230721,172600,1759834560,3060,3060,3060,3060,0
|
|
20230721,172500,1759834560,3060,3060,3060,3060,0
|
|
20230721,172400,1759834560,3060,3060,3060,3060,0
|
|
20230721,172300,1759834560,3060,3060,3060,3060,0
|
|
20230721,172200,1759834560,3060,3060,3060,3060,0
|
|
20230721,172100,1759834560,3060,3060,3060,3060,0
|
|
20230721,172000,1759834560,3060,3060,3060,3060,0
|
|
20230721,171900,1759834560,3060,3060,3060,3060,0
|
|
20230721,171800,1759834560,3060,3060,3060,3060,0
|
|
20230721,171700,1759834560,3060,3060,3060,3060,0
|
|
20230721,171600,1759834560,3060,3060,3060,3060,0
|
|
20230721,171500,1759834560,3060,3060,3060,3060,0
|
|
20230721,171400,1759834560,3060,3060,3060,3060,0
|
|
20230721,171300,1759834560,3060,3060,3060,3060,0
|
|
20230721,171200,1759834560,3060,3060,3060,3060,0
|
|
20230721,171100,1759834560,3060,3060,3060,3060,9584
|
|
20230721,171000,1759834560,3060,3060,3060,3060,0
|
|
20230721,170900,1759834560,3060,3060,3060,3060,0
|
|
20230721,170800,1759834560,3060,3060,3060,3060,0
|
|
20230721,170700,1759834560,3060,3060,3060,3060,0
|
|
20230721,170600,1759834560,3060,3060,3060,3060,0
|
|
20230721,170500,1759834560,3060,3060,3060,3060,0
|
|
20230721,170400,1759834560,3060,3060,3060,3060,0
|
|
20230721,170300,1759834560,3060,3060,3060,3060,0
|
|
20230721,170200,1759834560,3060,3060,3060,3060,0
|
|
20230721,170100,1759834560,3060,3060,3060,3060,0
|
|
20230721,170000,1759834560,3060,3060,3060,3060,0
|
|
20230721,165900,1759834560,3060,3060,3060,3060,0
|
|
20230721,165800,1759834560,3060,3060,3060,3060,0
|
|
20230721,165700,1759834560,3060,3060,3060,3060,0
|
|
20230721,165600,1759834560,3060,3060,3060,3060,0
|
|
20230721,165500,1759834560,3060,3060,3060,3060,0
|
|
20230721,165400,1759834560,3060,3060,3060,3060,0
|
|
20230721,165300,1759834560,3060,3060,3060,3060,0
|
|
20230721,165200,1759834560,3060,3060,3060,3060,0
|
|
20230721,165100,1759834560,3060,3060,3060,3060,0
|
|
20230721,165000,1759834560,3060,3060,3060,3060,0
|
|
20230721,164900,1759834560,3060,3060,3060,3060,0
|
|
20230721,164800,1759834560,3060,3060,3060,3060,0
|
|
20230721,164700,1759834560,3060,3060,3060,3060,0
|
|
20230721,164600,1759834560,3060,3060,3060,3060,0
|
|
20230721,164500,1759834560,3060,3060,3060,3060,0
|
|
20230721,164400,1759834560,3060,3060,3060,3060,0
|
|
20230721,164300,1759834560,3060,3060,3060,3060,0
|
|
20230721,164200,1759834560,3060,3060,3060,3060,0
|
|
20230721,164100,1759834560,3060,3060,3060,3060,9584
|
|
20230721,164000,1759834560,3060,3060,3060,3060,0
|
|
20230721,163900,1759834560,3060,3060,3060,3060,0
|
|
20230721,163800,1759834560,3060,3060,3060,3060,0
|
|
20230721,163700,1759834560,3060,3060,3060,3060,0
|
|
20230721,163600,1759834560,3060,3060,3060,3060,0
|
|
20230721,163500,1759834560,3060,3060,3060,3060,0
|
|
20230721,163400,1759834560,3060,3060,3060,3060,0
|
|
20230721,163300,1759834560,3060,3060,3060,3060,0
|
|
20230721,163200,1759834560,3060,3060,3060,3060,0
|
|
20230721,163100,1759834560,3060,3060,3060,3060,0
|
|
20230721,163000,1759834560,3060,3060,3060,3060,0
|
|
20230721,162900,1759834560,3060,3060,3060,3060,0
|
|
20230721,162800,1759834560,3060,3060,3060,3060,0
|
|
20230721,162700,1759834560,3060,3060,3060,3060,0
|
|
20230721,162600,1759834560,3060,3060,3060,3060,0
|
|
20230721,162500,1759834560,3060,3060,3060,3060,0
|
|
20230721,162400,1759834560,3060,3060,3060,3060,0
|
|
20230721,162300,1759834560,3060,3060,3060,3060,0
|
|
20230721,162200,1759834560,3060,3060,3060,3060,0
|
|
20230721,162100,1759834560,3060,3060,3060,3060,0
|
|
20230721,162000,1759834560,3060,3060,3060,3060,0
|
|
20230721,161900,1759834560,3060,3060,3060,3060,0
|
|
20230721,161800,1759834560,3060,3060,3060,3060,0
|
|
20230721,161700,1759834560,3060,3060,3060,3060,0
|
|
20230721,161600,1759834560,3060,3060,3060,3060,0
|
|
20230721,161500,1759834560,3060,3060,3060,3060,0
|
|
20230721,161400,1759834560,3060,3060,3060,3060,0
|
|
20230721,161300,1759834560,3060,3060,3060,3060,0
|
|
20230721,161200,1759834560,3060,3060,3060,3060,0
|
|
20230721,161100,1759834560,3060,3060,3060,3060,9584
|
|
20230721,161000,1759834560,3060,3060,3060,3060,0
|
|
20230721,160900,1759834560,3060,3060,3060,3060,0
|
|
20230721,160800,1759834560,3060,3060,3060,3060,0
|
|
20230721,160700,1759834560,3060,3060,3060,3060,0
|
|
20230721,160600,1759834560,3060,3060,3060,3060,0
|
|
20230721,160500,1759834560,3060,3060,3060,3060,0
|
|
20230721,160400,1759834560,3060,3060,3060,3060,0
|
|
20230721,160300,1759834560,3060,3060,3060,3060,0
|
|
20230721,160200,1759834560,3060,3060,3060,3060,0
|
|
20230721,160100,1759834560,3060,3060,3060,3060,0
|
|
20230721,160000,1759834560,3060,3060,3060,3060,0
|
|
20230721,155900,1759834560,3060,3060,3060,3060,0
|
|
20230721,155800,1759834560,3060,3060,3060,3060,0
|
|
20230721,155700,1759834560,3060,3060,3060,3060,0
|
|
20230721,155600,1759834560,3060,3060,3060,3060,0
|
|
20230721,155500,1759834560,3060,3060,3060,3060,0
|
|
20230721,155400,1759834560,3060,3060,3060,3060,0
|
|
20230721,155300,1759834560,3060,3060,3060,3060,0
|
|
20230721,155200,1759834560,3060,3060,3060,3060,0
|
|
20230721,155100,1759834560,3060,3060,3060,3060,0
|
|
20230721,155000,1759834560,3060,3060,3060,3060,0
|
|
20230721,154900,1759834560,3060,3060,3060,3060,0
|
|
20230721,154800,1759834560,3060,3060,3060,3060,0
|
|
20230721,154700,1759834560,3060,3060,3060,3060,0
|
|
20230721,154600,1759834560,3060,3060,3060,3060,0
|
|
20230721,154500,1759834560,3060,3060,3060,3060,0
|
|
20230721,154400,1759834560,3060,3060,3060,3060,0
|
|
20230721,154300,1759834560,3060,3060,3060,3060,0
|
|
20230721,154200,1759834560,3060,3060,3060,3060,0
|
|
20230721,154100,1759834560,3060,3060,3060,3060,9584
|
|
20230721,154000,1759834560,3060,3060,3060,3060,0
|
|
20230721,153900,1759834560,3060,3060,3060,3060,0
|
|
20230721,153800,1759834560,3060,3060,3060,3060,0
|
|
20230721,153700,1759834560,3060,3060,3060,3060,0
|
|
20230721,153600,1759834560,3060,3060,3060,3060,0
|
|
20230721,153500,1759834560,3060,3060,3060,3060,0
|
|
20230721,153400,1759834560,3060,3060,3060,3060,0
|
|
20230721,153300,1759834560,3060,3060,3060,3060,0
|
|
20230721,153200,1759834560,3060,3060,3060,3060,0
|
|
20230721,153100,1759834560,3060,3060,3060,3060,0
|
|
20230721,153000,1759834560,3060,3060,3060,3060,9584
|
|
20230721,152900,1730507520,3055,3055,3055,3055,0
|
|
20230721,152800,1730507520,3055,3055,3055,3055,0
|
|
20230721,152700,1730507520,3055,3055,3055,3055,0
|
|
20230721,152600,1730507520,3055,3055,3055,3055,0
|
|
20230721,152500,1730507520,3055,3055,3055,3055,0
|
|
20230721,152400,1730507520,3055,3055,3055,3055,0
|
|
20230721,152300,1730507520,3055,3055,3055,3055,0
|
|
20230721,152200,1730507520,3055,3055,3055,3055,0
|
|
20230721,152100,1730507520,3055,3055,3055,3055,0
|
|
20230721,152000,1730507520,3055,3055,3055,3055,0
|
|
20230721,151900,1730507520,3055,3055,3060,3055,1079
|
|
20230721,151800,1727207025,3055,3055,3060,3055,880
|
|
20230721,151700,1724514500,3055,3055,3060,3055,440
|
|
20230721,151600,1723168565,3060,3060,3060,3055,706
|
|
20230721,151500,1721011365,3055,3055,3060,3055,1013
|
|
20230721,151400,1717915500,3055,3055,3060,3055,731
|
|
20230721,151300,1715680820,3055,3055,3060,3055,1157
|
|
20230721,151200,1712140905,3055,3055,3060,3050,1934
|
|
20230721,151100,1706235490,3055,3055,3055,3055,1185
|
|
20230721,151000,1702615315,3055,3050,3055,3050,1028
|
|
20230721,150900,1699474890,3050,3050,3055,3050,1632
|
|
20230721,150800,1694497275,3055,3050,3055,3050,1002
|
|
20230721,150700,1691441165,3050,3050,3050,3050,4409
|
|
20230721,150600,1677993715,3050,3050,3055,3050,10613
|
|
20230721,150500,1645624040,3055,3055,3055,3050,368
|
|
20230721,150400,1644499815,3055,3055,3055,3050,1149
|
|
20230721,150300,1640989720,3055,3055,3055,3055,516
|
|
20230721,150200,1639413340,3050,3055,3055,3050,1192
|
|
20230721,150100,1635773530,3055,3055,3055,3055,10
|
|
20230721,150000,1635742980,3050,3050,3050,3050,23
|
|
20230721,145900,1635672830,3055,3055,3055,3055,28
|
|
20230721,145800,1635587290,3055,3055,3055,3050,14
|
|
20230721,145700,1635544570,3050,3055,3055,3050,1896
|
|
20230721,145600,1629760290,3060,3050,3060,3050,282
|
|
20230721,145500,1628897620,3060,3055,3060,3050,192
|
|
20230721,145400,1628311995,3060,3060,3060,3060,316
|
|
20230721,145300,1627345035,3060,3055,3060,3055,7
|
|
20230721,145200,1627323645,3060,3055,3060,3050,559
|
|
20230721,145100,1625613715,3055,3060,3060,3055,742
|
|
20230721,145000,1623345535,3060,3055,3065,3055,580
|
|
20230721,144900,1621570340,3060,3060,3065,3055,293
|
|
20230721,144800,1620672735,3055,3055,3060,3055,2057
|
|
20230721,144700,1614378600,3055,3060,3060,3055,2482
|
|
20230721,144600,1606786080,3060,3050,3060,3050,1009
|
|
20230721,144500,1603701540,3050,3050,3050,3050,2
|
|
20230721,144400,1603695440,3050,3060,3060,3050,14
|
|
20230721,144300,1603652680,3050,3060,3060,3050,915
|
|
20230721,144200,1600853230,3060,3050,3060,3050,4993
|
|
20230721,144100,1585574830,3050,3060,3060,3050,3263
|
|
20230721,144000,1575590570,3050,3050,3060,3050,590
|
|
20230721,143900,1573785250,3050,3060,3065,3050,1240
|
|
20230721,143800,1569993190,3060,3060,3060,3060,1067
|
|
20230721,143700,1566728170,3060,3060,3060,3060,0
|
|
20230721,143600,1566728170,3060,3060,3060,3060,3361
|
|
20230721,143500,1556443510,3060,3055,3060,3050,229
|
|
20230721,143400,1555743410,3055,3055,3055,3055,3725
|
|
20230721,143300,1544363535,3060,3060,3060,3060,692
|
|
20230721,143200,1542246015,3055,3055,3055,3055,50
|
|
20230721,143100,1542093265,3060,3050,3060,3050,683
|
|
20230721,143000,1540006810,3055,3055,3055,3055,305
|
|
20230721,142900,1539075035,3055,3050,3055,3050,2029
|
|
20230721,142800,1532876585,3055,3050,3055,3050,2001
|
|
20230721,142700,1526764180,3055,3050,3055,3050,52
|
|
20230721,142600,1526605570,3050,3050,3050,3050,7352
|
|
20230721,142500,1504181970,3050,3050,3050,3045,499
|
|
20230721,142400,1502660965,3055,3055,3055,3055,299
|
|
20230721,142300,1501747520,3055,3050,3055,3050,5001
|
|
20230721,142200,1486494355,3050,3050,3055,3050,4075
|
|
20230721,142100,1474064000,3050,3045,3050,3045,4124
|
|
20230721,142000,1461495100,3050,3050,3050,3050,23
|
|
20230721,141900,1461424950,3050,3050,3050,3050,261
|
|
20230721,141800,1460628900,3050,3050,3050,3045,3252
|
|
20230721,141700,1450710410,3045,3045,3050,3045,1330
|
|
20230721,141600,1446654180,3050,3050,3050,3050,65
|
|
20230721,141500,1446455930,3050,3050,3050,3050,318
|
|
20230721,141400,1445486030,3045,3045,3045,3045,26
|
|
20230721,141300,1445406860,3045,3050,3050,3045,112
|
|
20230721,141200,1445065760,3050,3050,3050,3045,52
|
|
20230721,141100,1444907335,3045,3050,3050,3045,709
|
|
20230721,141000,1442748395,3050,3045,3050,3045,1031
|
|
20230721,140900,1439608960,3045,3045,3045,3045,1117
|
|
20230721,140800,1436207695,3050,3050,3050,3050,519
|
|
20230721,140700,1434624745,3050,3050,3050,3050,639
|
|
20230721,140600,1432675795,3050,3045,3050,3045,1757
|
|
20230721,140500,1427325400,3045,3045,3045,3045,2917
|
|
20230721,140400,1418443135,3045,3045,3045,3045,2250
|
|
20230721,140300,1411591885,3045,3050,3050,3045,3138
|
|
20230721,140200,1402034665,3045,3045,3045,3045,8347
|
|
20230721,140100,1376618050,3050,3045,3050,3045,13021
|
|
20230721,140000,1336967605,3040,3040,3040,3040,0
|
|
20230721,135900,1336967605,3040,3040,3040,3040,0
|
|
20230721,135800,1336967605,3040,3045,3045,3040,542
|
|
20230721,135700,1335317820,3040,3045,3045,3040,35
|
|
20230721,135600,1335211350,3045,3045,3045,3045,835
|
|
20230721,135500,1332668775,3045,3045,3045,3045,6
|
|
20230721,135400,1332650505,3045,3045,3045,3045,1027
|
|
20230721,135300,1329523290,3040,3040,3040,3040,1652
|
|
20230721,135200,1324501210,3045,3045,3045,3045,0
|
|
20230721,135100,1324501210,3045,3045,3045,3045,81
|
|
20230721,135000,1324254565,3045,3045,3045,3045,278
|
|
20230721,134900,1323408055,3045,3040,3045,3040,521
|
|
20230721,134800,1321822715,3040,3040,3040,3040,2265
|
|
20230721,134700,1314937115,3045,3045,3045,3045,102
|
|
20230721,134600,1314626525,3045,3040,3045,3040,3550
|
|
20230721,134500,1303834275,3040,3040,3040,3040,22
|
|
20230721,134400,1303767395,3045,3045,3045,3045,1
|
|
20230721,134300,1303764350,3040,3040,3040,3040,1656
|
|
20230721,134200,1298730110,3045,3045,3045,3045,200
|
|
20230721,134100,1298121110,3045,3040,3045,3040,1148
|
|
20230721,134000,1294631070,3045,3045,3045,3045,1661
|
|
20230721,133900,1289573325,3045,3040,3045,3040,800
|
|
20230721,133800,1287141280,3045,3045,3045,3045,53
|
|
20230721,133700,1286979895,3045,3045,3045,3045,187
|
|
20230721,133600,1286410480,3040,3045,3045,3040,320
|
|
20230721,133500,1285436185,3045,3040,3045,3040,284
|
|
20230721,133400,1284571905,3045,3045,3045,3045,0
|
|
20230721,133300,1284571905,3045,3045,3045,3045,230
|
|
20230721,133200,1283871555,3045,3040,3045,3040,92
|
|
20230721,133100,1283591775,3040,3040,3040,3040,593
|
|
20230721,133000,1281789055,3045,3045,3045,3045,1
|
|
20230721,132900,1281786010,3045,3040,3045,3040,377
|
|
20230721,132800,1280638930,3040,3045,3045,3040,2548
|
|
20230721,132700,1272880395,3045,3045,3045,3040,253
|
|
20230721,132600,1272110025,3040,3040,3045,3040,808
|
|
20230721,132500,1269653700,3045,3045,3045,3045,43
|
|
20230721,132400,1269522765,3045,3045,3045,3040,28
|
|
20230721,132300,1269437610,3045,3045,3045,3045,33
|
|
20230721,132200,1269337125,3040,3045,3045,3040,769
|
|
20230721,132100,1266998090,3040,3045,3045,3040,362
|
|
20230721,132000,1265895810,3045,3040,3045,3040,379
|
|
20230721,131900,1264742500,3040,3045,3045,3040,3823
|
|
20230721,131800,1253116975,3045,3040,3045,3040,772
|
|
20230721,131700,1250769885,3045,3040,3045,3040,16
|
|
20230721,131600,1250721170,3045,3045,3045,3040,35
|
|
20230721,131500,1250614705,3045,3040,3045,3040,19
|
|
20230721,131400,1250556935,3040,3040,3040,3040,4152
|
|
20230721,131300,1237934855,3040,3040,3040,3040,200
|
|
20230721,131200,1237326855,3045,3045,3045,3040,235
|
|
20230721,131100,1236611290,3040,3040,3045,3040,1668
|
|
20230721,131000,1231539860,3045,3045,3045,3040,1514
|
|
20230721,130900,1226933730,3045,3045,3045,3045,0
|
|
20230721,130800,1226933730,3045,3045,3045,3045,32
|
|
20230721,130700,1226836290,3045,3045,3045,3040,854
|
|
20230721,130600,1224235960,3045,3045,3045,3045,3
|
|
20230721,130500,1224226825,3045,3045,3045,3045,49
|
|
20230721,130400,1224077620,3045,3045,3045,3045,1012
|
|
20230721,130300,1220996080,3045,3045,3045,3040,139
|
|
20230721,130200,1220572940,3045,3045,3045,3040,4740
|
|
20230721,130100,1206159640,3045,3045,3045,3045,2
|
|
20230721,130000,1206153550,3045,3045,3045,3045,141
|
|
20230721,125900,1205724205,3045,3040,3045,3040,38
|
|
20230721,125800,1205608600,3040,3045,3045,3040,713
|
|
20230721,125700,1203441020,3045,3045,3045,3045,10
|
|
20230721,125600,1203410570,3045,3040,3045,3040,1554
|
|
20230721,125500,1198686150,3040,3045,3045,3040,253
|
|
20230721,125400,1197915880,3040,3045,3045,3040,431
|
|
20230721,125300,1196603585,3050,3050,3050,3050,0
|
|
20230721,125200,1196603585,3050,3045,3050,3045,145
|
|
20230721,125100,1196162050,3040,3040,3040,3040,212
|
|
20230721,125000,1195517570,3045,3045,3045,3045,356
|
|
20230721,124900,1194433550,3045,3050,3050,3045,616
|
|
20230721,124800,1192557325,3050,3045,3050,3045,53
|
|
20230721,124700,1192395885,3045,3045,3050,3045,30
|
|
20230721,124600,1192304520,3045,3045,3045,3040,1272
|
|
20230721,124500,1188433410,3045,3045,3050,3045,129
|
|
20230721,124400,1188040355,3050,3040,3050,3040,692
|
|
20230721,124300,1185935710,3040,3040,3040,3040,1001
|
|
20230721,124200,1182892670,3040,3045,3050,3040,1510
|
|
20230721,124100,1178300885,3050,3045,3050,3045,313
|
|
20230721,124000,1177347795,3045,3045,3050,3045,2053
|
|
20230721,123900,1171096400,3055,3050,3055,3045,2845
|
|
20230721,123800,1162423680,3050,3050,3050,3045,2479
|
|
20230721,123700,1154872645,3050,3050,3050,3050,202
|
|
20230721,123600,1154256545,3050,3050,3050,3050,6
|
|
20230721,123500,1154238245,3050,3045,3050,3045,102
|
|
20230721,123400,1153927645,3045,3050,3050,3045,1840
|
|
20230721,123300,1148324755,3050,3050,3050,3050,491
|
|
20230721,123200,1146827205,3050,3055,3055,3050,1903
|
|
20230721,123100,1141023045,3050,3050,3050,3050,0
|
|
20230721,123000,1141023045,3050,3055,3055,3050,256
|
|
20230721,122900,1140240990,3060,3060,3060,3060,3593
|
|
20230721,122800,1129246410,3060,3055,3060,3055,607
|
|
20230721,122700,1127392000,3055,3055,3055,3055,198
|
|
20230721,122600,1126787110,3055,3050,3055,3050,1347
|
|
20230721,122500,1122673760,3050,3050,3050,3050,329
|
|
20230721,122400,1121670310,3050,3055,3055,3050,55
|
|
20230721,122300,1121502290,3055,3055,3055,3055,2342
|
|
20230721,122200,1114347480,3055,3055,3055,3055,5742
|
|
20230721,122100,1096805670,3055,3060,3060,3055,52
|
|
20230721,122000,1096646660,3060,3060,3060,3060,100
|
|
20230721,121900,1096340660,3060,3060,3060,3060,538
|
|
20230721,121800,1094694380,3060,3060,3060,3060,1
|
|
20230721,121700,1094691320,3055,3055,3060,3055,384
|
|
20230721,121600,1093518195,3060,3060,3060,3060,20
|
|
20230721,121500,1093456995,3060,3060,3060,3060,10
|
|
20230721,121400,1093426395,3060,3055,3060,3055,22
|
|
20230721,121300,1093359175,3060,3055,3060,3055,259
|
|
20230721,121200,1092567920,3055,3055,3055,3055,48
|
|
20230721,121100,1092421280,3060,3060,3060,3060,691
|
|
20230721,121000,1090306820,3060,3055,3060,3055,19
|
|
20230721,120900,1090248725,3060,3055,3060,3055,32
|
|
20230721,120800,1090150910,3060,3060,3060,3060,431
|
|
20230721,120700,1088832050,3060,3060,3060,3060,12
|
|
20230721,120600,1088795330,3060,3050,3060,3050,1392
|
|
20230721,120500,1084544525,3050,3050,3055,3050,195
|
|
20230721,120400,1083949700,3055,3055,3055,3055,49
|
|
20230721,120300,1083800005,3050,3055,3055,3050,1216
|
|
20230721,120200,1080090865,3055,3050,3055,3050,520
|
|
20230721,120100,1078504765,3050,3050,3050,3050,17
|
|
20230721,120000,1078452915,3050,3050,3055,3050,533
|
|
20230721,115900,1076826670,3055,3055,3055,3055,201
|
|
20230721,115800,1076212615,3055,3050,3055,3050,357
|
|
20230721,115700,1075122790,3055,3055,3055,3055,484
|
|
20230721,115600,1073644170,3055,3060,3060,3050,65
|
|
20230721,115500,1073445705,3055,3050,3060,3050,46
|
|
20230721,115400,1073305100,3060,3055,3060,3055,862
|
|
20230721,115300,1070671665,3055,3055,3055,3050,1544
|
|
20230721,115200,1065959700,3055,3055,3055,3050,676
|
|
20230721,115100,1063896680,3055,3050,3055,3050,5
|
|
20230721,115000,1063881410,3055,3050,3055,3050,1224
|
|
20230721,114900,1060148135,3050,3055,3060,3050,7405
|
|
20230721,114800,1037558760,3055,3055,3055,3050,978
|
|
20230721,114700,1034573065,3050,3055,3055,3050,605
|
|
20230721,114600,1032727455,3050,3055,3055,3050,433
|
|
20230721,114500,1031406205,3055,3055,3055,3050,12
|
|
20230721,114400,1031369550,3050,3055,3055,3050,1891
|
|
20230721,114300,1025594410,3060,3055,3060,3055,10913
|
|
20230721,114200,992255100,3060,3060,3060,3060,1613
|
|
20230721,114100,987319320,3060,3065,3065,3060,2958
|
|
20230721,114000,978267805,3065,3060,3065,3060,880
|
|
20230721,113900,975574910,3060,3055,3060,3055,1848
|
|
20230721,113800,969921090,3055,3055,3055,3055,819
|
|
20230721,113700,967419045,3055,3055,3055,3050,440
|
|
20230721,113600,966076920,3055,3055,3055,3055,501
|
|
20230721,113500,964546365,3050,3050,3055,3050,393
|
|
20230721,113400,963347640,3055,3055,3055,3055,114
|
|
20230721,113300,962999370,3055,3055,3055,3050,481
|
|
20230721,113200,961531870,3055,3055,3055,3055,15
|
|
20230721,113100,961486045,3055,3055,3055,3050,520
|
|
20230721,113000,959897555,3055,3055,3055,3055,52
|
|
20230721,112900,959738695,3050,3050,3055,3050,458
|
|
20230721,112800,958341725,3055,3055,3055,3055,191
|
|
20230721,112700,957758220,3055,3060,3060,3055,6084
|
|
20230721,112600,939171550,3060,3055,3060,3050,720
|
|
20230721,112500,936971885,3055,3055,3055,3055,1346
|
|
20230721,112400,932859855,3050,3050,3055,3050,547
|
|
20230721,112300,931191495,3050,3050,3055,3050,398
|
|
20230721,112200,929976720,3050,3055,3055,3050,347
|
|
20230721,112100,928918300,3050,3050,3055,3050,138
|
|
20230721,112000,928497220,3055,3050,3055,3050,710
|
|
20230721,111900,926330370,3055,3050,3055,3050,139
|
|
20230721,111800,925905850,3050,3050,3050,3050,320
|
|
20230721,111700,924929850,3055,3050,3055,3050,91
|
|
20230721,111600,924652225,3050,3055,3055,3050,1361
|
|
20230721,111500,920496100,3050,3050,3055,3050,706
|
|
20230721,111400,918342300,3055,3055,3055,3050,403
|
|
20230721,111300,917112015,3050,3045,3050,3045,872
|
|
20230721,111200,914453225,3045,3045,3045,3045,123
|
|
20230721,111100,914078690,3050,3045,3050,3045,775
|
|
20230721,111000,911716890,3045,3050,3050,3045,38
|
|
20230721,110900,911601105,3045,3045,3045,3045,322
|
|
20230721,110800,910620615,3050,3050,3050,3045,417
|
|
20230721,110700,909348770,3050,3055,3055,3045,456
|
|
20230721,110600,907957795,3045,3055,3055,3045,1056
|
|
20230721,110500,904741635,3055,3050,3055,3045,1402
|
|
20230721,110400,900466920,3050,3050,3050,3050,46
|
|
20230721,110300,900326620,3040,3040,3050,3040,532
|
|
20230721,110200,898709065,3040,3045,3045,3040,734
|
|
20230721,110100,896477515,3040,3045,3045,3040,476
|
|
20230721,110000,895030120,3040,3035,3040,3035,2782
|
|
20230721,105900,886572845,3040,3045,3045,3040,105
|
|
20230721,105800,886253570,3045,3045,3045,3035,568
|
|
20230721,105700,884527230,3040,3040,3045,3040,6375
|
|
20230721,105600,865132155,3035,3040,3040,3035,509
|
|
20230721,105500,863586015,3040,3035,3040,3035,576
|
|
20230721,105400,861834995,3040,3035,3040,3035,516
|
|
20230721,105300,860268675,3040,3040,3040,3035,889
|
|
20230721,105200,857567885,3040,3040,3045,3040,3651
|
|
20230721,105100,846467485,3040,3035,3040,3035,1516
|
|
20230721,105000,841861355,3035,3030,3040,3030,637
|
|
20230721,104900,839928080,3035,3035,3035,3030,869
|
|
20230721,104800,837292510,3030,3035,3035,3030,583
|
|
20230721,104700,835525940,3035,3035,3035,3035,1095
|
|
20230721,104600,832202615,3035,3040,3040,3035,3310
|
|
20230721,104500,822156755,3035,3035,3040,3035,626
|
|
20230721,104400,820256770,3035,3035,3040,3035,287
|
|
20230721,104300,819385655,3035,3035,3035,3035,790
|
|
20230721,104200,816988005,3040,3035,3040,3035,1307
|
|
20230721,104100,813021185,3035,3035,3035,3030,1911
|
|
20230721,104000,807224050,3035,3040,3040,3035,1564
|
|
20230721,103900,802473285,3040,3040,3040,3035,1471
|
|
20230721,103800,798004980,3035,3035,3040,3035,542
|
|
20230721,103700,796359930,3035,3030,3035,3030,509
|
|
20230721,103600,794816065,3035,3030,3035,3030,493
|
|
20230721,103500,793321655,3030,3035,3035,3030,848
|
|
20230721,103400,790751690,3035,3030,3035,3030,936
|
|
20230721,103300,787915285,3030,3035,3035,3030,927
|
|
20230721,103200,785105125,3035,3030,3035,3030,581
|
|
20230721,103100,783344490,3030,3030,3030,3030,255
|
|
20230721,103000,782571840,3030,3025,3030,3025,993
|
|
20230721,102900,779565905,3025,3035,3035,3025,16314
|
|
20230721,102800,730130825,3035,3035,3035,3030,633
|
|
20230721,102700,728211425,3035,3030,3035,3030,1401
|
|
20230721,102600,723965815,3030,3030,3035,3030,686
|
|
20230721,102500,721886120,3035,3030,3035,3030,223
|
|
20230721,102400,721210420,3030,3035,3035,3030,2175
|
|
20230721,102300,714619295,3035,3035,3035,3030,672
|
|
20230721,102200,712581135,3035,3040,3040,3035,592
|
|
20230721,102100,710784405,3040,3030,3040,3030,403
|
|
20230721,102000,709562230,3040,3035,3040,3035,773
|
|
20230721,101900,707216100,3035,3035,3035,3035,1471
|
|
20230721,101800,702751615,3035,3035,3040,3035,1828
|
|
20230721,101700,697203560,3035,3035,3040,3035,1681
|
|
20230721,101600,692099330,3030,3035,3035,3030,1798
|
|
20230721,101500,686646190,3030,3035,3035,3030,349
|
|
20230721,101400,685588590,3030,3035,3035,3030,1012
|
|
20230721,101300,682520760,3035,3035,3035,3030,2057
|
|
20230721,101200,676279635,3035,3035,3035,3030,333
|
|
20230721,101100,675270115,3030,3035,3035,3030,506
|
|
20230721,101000,673735980,3035,3035,3035,3035,111
|
|
20230721,100900,673399095,3035,3035,3035,3030,2882
|
|
20230721,100800,664662610,3035,3040,3040,3030,545
|
|
20230721,100700,663009075,3035,3040,3040,3030,14940
|
|
20230721,100600,617667510,3040,3040,3040,3035,723
|
|
20230721,100500,615472625,3040,3040,3040,3035,178
|
|
20230721,100400,614931510,3040,3040,3040,3040,245
|
|
20230721,100300,614186710,3040,3040,3045,3040,533
|
|
20230721,100200,612566340,3040,3045,3045,3040,516
|
|
20230721,100100,610995130,3045,3045,3045,3045,27
|
|
20230721,100000,610912915,3045,3040,3045,3040,126
|
|
20230721,095900,610529260,3045,3040,3045,3040,425
|
|
20230721,095800,609237160,3045,3040,3045,3035,4803
|
|
20230721,095700,594645415,3050,3050,3050,3050,773
|
|
20230721,095600,592287765,3040,3040,3045,3040,502
|
|
20230721,095500,590761290,3040,3045,3050,3040,1100
|
|
20230721,095400,587413785,3050,3055,3060,3050,1306
|
|
20230721,095300,583425140,3055,3055,3055,3055,210
|
|
20230721,095200,582783590,3055,3050,3055,3050,48
|
|
20230721,095100,582637115,3050,3045,3055,3040,4700
|
|
20230721,095000,568307225,3045,3040,3045,3040,473
|
|
20230721,094900,566869295,3045,3045,3045,3040,49
|
|
20230721,094800,566720190,3045,3055,3060,3045,5728
|
|
20230721,094700,549269715,3055,3055,3055,3055,2037
|
|
20230721,094600,543046680,3055,3055,3055,3055,77
|
|
20230721,094500,542811445,3055,3050,3055,3050,1623
|
|
20230721,094400,537853290,3045,3055,3055,3045,23
|
|
20230721,094300,537783225,3055,3050,3055,3050,185
|
|
20230721,094200,537218905,3050,3045,3050,3045,816
|
|
20230721,094100,534733960,3045,3050,3050,3045,638
|
|
20230721,094000,532791090,3050,3055,3055,3050,20
|
|
20230721,093900,532730080,3050,3045,3055,3040,215
|
|
20230721,093800,532075255,3040,3050,3060,3040,467
|
|
20230721,093700,530652640,3050,3045,3050,3040,5394
|
|
20230721,093600,514234285,3045,3045,3045,3045,458
|
|
20230721,093500,512839675,3045,3045,3045,3040,702
|
|
20230721,093400,510704990,3045,3045,3045,3040,796
|
|
20230721,093300,508282220,3045,3040,3045,3040,1652
|
|
20230721,093200,503256110,3040,3035,3040,3030,28324
|
|
20230721,093100,417406005,3040,3045,3045,3035,1085
|
|
20230721,093000,414102540,3045,3045,3045,3035,4881
|
|
20230721,092900,399274645,3040,3040,3045,3040,456
|
|
20230721,092800,397888295,3045,3045,3045,3045,95
|
|
20230721,092700,397599020,3045,3040,3045,3035,2705
|
|
20230721,092600,389380750,3040,3040,3040,3035,517
|
|
20230721,092500,387810155,3040,3035,3040,3030,3279
|
|
20230721,092400,377863235,3035,3030,3035,3030,1744
|
|
20230721,092300,372572940,3030,3030,3030,3025,5198
|
|
20230721,092200,356845395,3025,3035,3035,3025,10582
|
|
20230721,092100,324780145,3035,3040,3040,3035,2360
|
|
20230721,092000,317614795,3040,3035,3040,3035,1106
|
|
20230721,091900,314255685,3035,3040,3040,3035,4612
|
|
20230721,091800,300240140,3045,3045,3045,3040,286
|
|
20230721,091700,299370355,3045,3045,3045,3040,1760
|
|
20230721,091600,294012240,3045,3050,3050,3045,6923
|
|
20230721,091500,272906165,3055,3055,3060,3050,6653
|
|
20230721,091400,252593625,3060,3060,3065,3060,4587
|
|
20230721,091300,238553685,3060,3060,3060,3055,2595
|
|
20230721,091200,230614400,3060,3055,3065,3055,884
|
|
20230721,091100,227909110,3050,3055,3055,3050,4350
|
|
20230721,091000,214629450,3050,3055,3055,3050,772
|
|
20230721,090900,212273585,3055,3070,3070,3055,8833
|
|
20230721,090800,185216680,3065,3065,3070,3065,11818
|
|
20230721,090700,148994480,3070,3070,3080,3065,2482
|
|
20230721,090600,141380545,3070,3080,3085,3065,15658
|
|
20230721,090500,93248515,3080,3080,3080,3080,4103
|
|
20230721,090400,80611275,3080,3065,3080,3065,4244
|
|
20230721,090300,67580965,3065,3075,3075,3065,4773
|
|
20230721,090200,52948860,3070,3070,3095,3065,4566
|
|
20230721,090100,38945490,3075,3110,3110,3075,7498
|
|
20230721,090000,15753270,3120,3135,3135,3105,4568
|