647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,194400,2489915830,2730,2730,2730,2730,12175
|
|
20230817,194300,2489915830,2730,2730,2730,2730,0
|
|
20230817,194200,2489915830,2730,2730,2730,2730,0
|
|
20230817,194100,2489915830,2730,2730,2730,2730,0
|
|
20230817,194000,2489915830,2730,2730,2730,2730,0
|
|
20230817,193900,2489915830,2730,2730,2730,2730,0
|
|
20230817,193800,2489915830,2730,2730,2730,2730,0
|
|
20230817,193700,2489915830,2730,2730,2730,2730,0
|
|
20230817,193600,2489915830,2730,2730,2730,2730,0
|
|
20230817,193500,2489915830,2730,2730,2730,2730,0
|
|
20230817,193400,2489915830,2730,2730,2730,2730,0
|
|
20230817,193300,2489915830,2730,2730,2730,2730,0
|
|
20230817,193200,2489915830,2730,2730,2730,2730,0
|
|
20230817,193100,2489915830,2730,2730,2730,2730,0
|
|
20230817,193000,2489915830,2730,2730,2730,2730,0
|
|
20230817,192900,2489915830,2730,2730,2730,2730,0
|
|
20230817,192800,2489915830,2730,2730,2730,2730,0
|
|
20230817,192700,2489915830,2730,2730,2730,2730,0
|
|
20230817,192600,2489915830,2730,2730,2730,2730,0
|
|
20230817,192500,2489915830,2730,2730,2730,2730,0
|
|
20230817,192400,2489915830,2730,2730,2730,2730,0
|
|
20230817,192300,2489915830,2730,2730,2730,2730,0
|
|
20230817,192200,2489915830,2730,2730,2730,2730,0
|
|
20230817,192100,2489915830,2730,2730,2730,2730,0
|
|
20230817,192000,2489915830,2730,2730,2730,2730,0
|
|
20230817,191900,2489915830,2730,2730,2730,2730,0
|
|
20230817,191800,2489915830,2730,2730,2730,2730,0
|
|
20230817,191700,2489915830,2730,2730,2730,2730,0
|
|
20230817,191600,2489915830,2730,2730,2730,2730,0
|
|
20230817,191500,2489915830,2730,2730,2730,2730,0
|
|
20230817,191400,2489915830,2730,2730,2730,2730,12175
|
|
20230817,191300,2489915830,2730,2730,2730,2730,0
|
|
20230817,191200,2489915830,2730,2730,2730,2730,0
|
|
20230817,191100,2489915830,2730,2730,2730,2730,0
|
|
20230817,191000,2489915830,2730,2730,2730,2730,0
|
|
20230817,190900,2489915830,2730,2730,2730,2730,0
|
|
20230817,190800,2489915830,2730,2730,2730,2730,0
|
|
20230817,190700,2489915830,2730,2730,2730,2730,0
|
|
20230817,190600,2489915830,2730,2730,2730,2730,0
|
|
20230817,190500,2489915830,2730,2730,2730,2730,0
|
|
20230817,190400,2489915830,2730,2730,2730,2730,0
|
|
20230817,190300,2489915830,2730,2730,2730,2730,0
|
|
20230817,190200,2489915830,2730,2730,2730,2730,0
|
|
20230817,190100,2489915830,2730,2730,2730,2730,0
|
|
20230817,190000,2489915830,2730,2730,2730,2730,0
|
|
20230817,185900,2489915830,2730,2730,2730,2730,0
|
|
20230817,185800,2489915830,2730,2730,2730,2730,0
|
|
20230817,185700,2489915830,2730,2730,2730,2730,0
|
|
20230817,185600,2489915830,2730,2730,2730,2730,0
|
|
20230817,185500,2489915830,2730,2730,2730,2730,0
|
|
20230817,185400,2489915830,2730,2730,2730,2730,0
|
|
20230817,185300,2489915830,2730,2730,2730,2730,0
|
|
20230817,185200,2489915830,2730,2730,2730,2730,0
|
|
20230817,185100,2489915830,2730,2730,2730,2730,0
|
|
20230817,185000,2489915830,2730,2730,2730,2730,0
|
|
20230817,184900,2489915830,2730,2730,2730,2730,0
|
|
20230817,184800,2489915830,2730,2730,2730,2730,0
|
|
20230817,184700,2489915830,2730,2730,2730,2730,0
|
|
20230817,184600,2489915830,2730,2730,2730,2730,0
|
|
20230817,184500,2489915830,2730,2730,2730,2730,0
|
|
20230817,184400,2489915830,2730,2730,2730,2730,12175
|
|
20230817,184300,2489915830,2730,2730,2730,2730,0
|
|
20230817,184200,2489915830,2730,2730,2730,2730,0
|
|
20230817,184100,2489915830,2730,2730,2730,2730,0
|
|
20230817,184000,2489915830,2730,2730,2730,2730,0
|
|
20230817,183900,2489915830,2730,2730,2730,2730,0
|
|
20230817,183800,2489915830,2730,2730,2730,2730,0
|
|
20230817,183700,2489915830,2730,2730,2730,2730,0
|
|
20230817,183600,2489915830,2730,2730,2730,2730,0
|
|
20230817,183500,2489915830,2730,2730,2730,2730,0
|
|
20230817,183400,2489915830,2730,2730,2730,2730,0
|
|
20230817,183300,2489915830,2730,2730,2730,2730,0
|
|
20230817,183200,2489915830,2730,2730,2730,2730,0
|
|
20230817,183100,2489915830,2730,2730,2730,2730,0
|
|
20230817,183000,2489915830,2730,2730,2730,2730,0
|
|
20230817,182900,2489915830,2730,2730,2730,2730,0
|
|
20230817,182800,2489915830,2730,2730,2730,2730,0
|
|
20230817,182700,2489915830,2730,2730,2730,2730,0
|
|
20230817,182600,2489915830,2730,2730,2730,2730,0
|
|
20230817,182500,2489915830,2730,2730,2730,2730,0
|
|
20230817,182400,2489915830,2730,2730,2730,2730,0
|
|
20230817,182300,2489915830,2730,2730,2730,2730,0
|
|
20230817,182200,2489915830,2730,2730,2730,2730,0
|
|
20230817,182100,2489915830,2730,2730,2730,2730,0
|
|
20230817,182000,2489915830,2730,2730,2730,2730,0
|
|
20230817,181900,2489915830,2730,2730,2730,2730,0
|
|
20230817,181800,2489915830,2730,2730,2730,2730,0
|
|
20230817,181700,2489915830,2730,2730,2730,2730,0
|
|
20230817,181600,2489915830,2730,2730,2730,2730,0
|
|
20230817,181500,2489915830,2730,2730,2730,2730,0
|
|
20230817,181400,2489915830,2730,2730,2730,2730,12175
|
|
20230817,181300,2489915830,2730,2730,2730,2730,0
|
|
20230817,181200,2489915830,2730,2730,2730,2730,0
|
|
20230817,181100,2489915830,2730,2730,2730,2730,0
|
|
20230817,181000,2489915830,2730,2730,2730,2730,0
|
|
20230817,180900,2489915830,2730,2730,2730,2730,0
|
|
20230817,180800,2489915830,2730,2730,2730,2730,0
|
|
20230817,180700,2489915830,2730,2730,2730,2730,0
|
|
20230817,180600,2489915830,2730,2730,2730,2730,0
|
|
20230817,180500,2489915830,2730,2730,2730,2730,0
|
|
20230817,180400,2489915830,2730,2730,2730,2730,0
|
|
20230817,180300,2489915830,2730,2730,2730,2730,0
|
|
20230817,180200,2489915830,2730,2730,2730,2730,0
|
|
20230817,180100,2489915830,2730,2730,2730,2730,0
|
|
20230817,180000,2489915830,2730,2730,2730,2730,0
|
|
20230817,175900,2489915830,2730,2730,2730,2730,0
|
|
20230817,175800,2489915830,2730,2730,2730,2730,0
|
|
20230817,175700,2489915830,2730,2730,2730,2730,0
|
|
20230817,175600,2489915830,2730,2730,2730,2730,0
|
|
20230817,175500,2489915830,2730,2730,2730,2730,0
|
|
20230817,175400,2489915830,2730,2730,2730,2730,0
|
|
20230817,175300,2489915830,2730,2730,2730,2730,0
|
|
20230817,175200,2489915830,2730,2730,2730,2730,0
|
|
20230817,175100,2489915830,2730,2730,2730,2730,0
|
|
20230817,175000,2489915830,2730,2730,2730,2730,0
|
|
20230817,174900,2489915830,2730,2730,2730,2730,0
|
|
20230817,174800,2489915830,2730,2730,2730,2730,0
|
|
20230817,174700,2489915830,2730,2730,2730,2730,0
|
|
20230817,174600,2489915830,2730,2730,2730,2730,0
|
|
20230817,174500,2489915830,2730,2730,2730,2730,0
|
|
20230817,174400,2489915830,2730,2730,2730,2730,12175
|
|
20230817,174300,2489915830,2730,2730,2730,2730,0
|
|
20230817,174200,2489915830,2730,2730,2730,2730,0
|
|
20230817,174100,2489915830,2730,2730,2730,2730,0
|
|
20230817,174000,2489915830,2730,2730,2730,2730,0
|
|
20230817,173900,2489915830,2730,2730,2730,2730,0
|
|
20230817,173800,2489915830,2730,2730,2730,2730,0
|
|
20230817,173700,2489915830,2730,2730,2730,2730,0
|
|
20230817,173600,2489915830,2730,2730,2730,2730,0
|
|
20230817,173500,2489915830,2730,2730,2730,2730,0
|
|
20230817,173400,2489915830,2730,2730,2730,2730,0
|
|
20230817,173300,2489915830,2730,2730,2730,2730,0
|
|
20230817,173200,2489915830,2730,2730,2730,2730,0
|
|
20230817,173100,2489915830,2730,2730,2730,2730,0
|
|
20230817,173000,2489915830,2730,2730,2730,2730,0
|
|
20230817,172900,2489915830,2730,2730,2730,2730,0
|
|
20230817,172800,2489915830,2730,2730,2730,2730,0
|
|
20230817,172700,2489915830,2730,2730,2730,2730,0
|
|
20230817,172600,2489915830,2730,2730,2730,2730,0
|
|
20230817,172500,2489915830,2730,2730,2730,2730,0
|
|
20230817,172400,2489915830,2730,2730,2730,2730,0
|
|
20230817,172300,2489915830,2730,2730,2730,2730,0
|
|
20230817,172200,2489915830,2730,2730,2730,2730,0
|
|
20230817,172100,2489915830,2730,2730,2730,2730,0
|
|
20230817,172000,2489915830,2730,2730,2730,2730,0
|
|
20230817,171900,2489915830,2730,2730,2730,2730,0
|
|
20230817,171800,2489915830,2730,2730,2730,2730,0
|
|
20230817,171700,2489915830,2730,2730,2730,2730,0
|
|
20230817,171600,2489915830,2730,2730,2730,2730,0
|
|
20230817,171500,2489915830,2730,2730,2730,2730,0
|
|
20230817,171400,2489915830,2730,2730,2730,2730,12175
|
|
20230817,171300,2489915830,2730,2730,2730,2730,0
|
|
20230817,171200,2489915830,2730,2730,2730,2730,0
|
|
20230817,171100,2489915830,2730,2730,2730,2730,0
|
|
20230817,171000,2489915830,2730,2730,2730,2730,0
|
|
20230817,170900,2489915830,2730,2730,2730,2730,0
|
|
20230817,170800,2489915830,2730,2730,2730,2730,0
|
|
20230817,170700,2489915830,2730,2730,2730,2730,0
|
|
20230817,170600,2489915830,2730,2730,2730,2730,0
|
|
20230817,170500,2489915830,2730,2730,2730,2730,0
|
|
20230817,170400,2489915830,2730,2730,2730,2730,0
|
|
20230817,170300,2489915830,2730,2730,2730,2730,0
|
|
20230817,170200,2489915830,2730,2730,2730,2730,0
|
|
20230817,170100,2489915830,2730,2730,2730,2730,0
|
|
20230817,170000,2489915830,2730,2730,2730,2730,0
|
|
20230817,165900,2489915830,2730,2730,2730,2730,0
|
|
20230817,165800,2489915830,2730,2730,2730,2730,0
|
|
20230817,165700,2489915830,2730,2730,2730,2730,0
|
|
20230817,165600,2489915830,2730,2730,2730,2730,0
|
|
20230817,165500,2489915830,2730,2730,2730,2730,0
|
|
20230817,165400,2489915830,2730,2730,2730,2730,0
|
|
20230817,165300,2489915830,2730,2730,2730,2730,0
|
|
20230817,165200,2489915830,2730,2730,2730,2730,0
|
|
20230817,165100,2489915830,2730,2730,2730,2730,0
|
|
20230817,165000,2489915830,2730,2730,2730,2730,0
|
|
20230817,164900,2489915830,2730,2730,2730,2730,0
|
|
20230817,164800,2489915830,2730,2730,2730,2730,0
|
|
20230817,164700,2489915830,2730,2730,2730,2730,0
|
|
20230817,164600,2489915830,2730,2730,2730,2730,0
|
|
20230817,164500,2489915830,2730,2730,2730,2730,0
|
|
20230817,164400,2489915830,2730,2730,2730,2730,12175
|
|
20230817,164300,2489915830,2730,2730,2730,2730,0
|
|
20230817,164200,2489915830,2730,2730,2730,2730,0
|
|
20230817,164100,2489915830,2730,2730,2730,2730,0
|
|
20230817,164000,2489915830,2730,2730,2730,2730,0
|
|
20230817,163900,2489915830,2730,2730,2730,2730,0
|
|
20230817,163800,2489915830,2730,2730,2730,2730,0
|
|
20230817,163700,2489915830,2730,2730,2730,2730,0
|
|
20230817,163600,2489915830,2730,2730,2730,2730,0
|
|
20230817,163500,2489915830,2730,2730,2730,2730,0
|
|
20230817,163400,2489915830,2730,2730,2730,2730,0
|
|
20230817,163300,2489915830,2730,2730,2730,2730,0
|
|
20230817,163200,2489915830,2730,2730,2730,2730,0
|
|
20230817,163100,2489915830,2730,2730,2730,2730,0
|
|
20230817,163000,2489915830,2730,2730,2730,2730,0
|
|
20230817,162900,2489915830,2730,2730,2730,2730,0
|
|
20230817,162800,2489915830,2730,2730,2730,2730,0
|
|
20230817,162700,2489915830,2730,2730,2730,2730,0
|
|
20230817,162600,2489915830,2730,2730,2730,2730,0
|
|
20230817,162500,2489915830,2730,2730,2730,2730,0
|
|
20230817,162400,2489915830,2730,2730,2730,2730,0
|
|
20230817,162300,2489915830,2730,2730,2730,2730,0
|
|
20230817,162200,2489915830,2730,2730,2730,2730,0
|
|
20230817,162100,2489915830,2730,2730,2730,2730,0
|
|
20230817,162000,2489915830,2730,2730,2730,2730,0
|
|
20230817,161900,2489915830,2730,2730,2730,2730,0
|
|
20230817,161800,2489915830,2730,2730,2730,2730,0
|
|
20230817,161700,2489915830,2730,2730,2730,2730,0
|
|
20230817,161600,2489915830,2730,2730,2730,2730,0
|
|
20230817,161500,2489915830,2730,2730,2730,2730,0
|
|
20230817,161400,2489915830,2730,2730,2730,2730,12175
|
|
20230817,161300,2489915830,2730,2730,2730,2730,0
|
|
20230817,161200,2489915830,2730,2730,2730,2730,0
|
|
20230817,161100,2489915830,2730,2730,2730,2730,0
|
|
20230817,161000,2489915830,2730,2730,2730,2730,0
|
|
20230817,160900,2489915830,2730,2730,2730,2730,0
|
|
20230817,160800,2489915830,2730,2730,2730,2730,0
|
|
20230817,160700,2489915830,2730,2730,2730,2730,0
|
|
20230817,160600,2489915830,2730,2730,2730,2730,0
|
|
20230817,160500,2489915830,2730,2730,2730,2730,0
|
|
20230817,160400,2489915830,2730,2730,2730,2730,0
|
|
20230817,160300,2489915830,2730,2730,2730,2730,0
|
|
20230817,160200,2489915830,2730,2730,2730,2730,0
|
|
20230817,160100,2489915830,2730,2730,2730,2730,0
|
|
20230817,160000,2489915830,2730,2730,2730,2730,0
|
|
20230817,155900,2489915830,2730,2730,2730,2730,0
|
|
20230817,155800,2489915830,2730,2730,2730,2730,0
|
|
20230817,155700,2489915830,2730,2730,2730,2730,0
|
|
20230817,155600,2489915830,2730,2730,2730,2730,0
|
|
20230817,155500,2489915830,2730,2730,2730,2730,0
|
|
20230817,155400,2489915830,2730,2730,2730,2730,0
|
|
20230817,155300,2489915830,2730,2730,2730,2730,0
|
|
20230817,155200,2489915830,2730,2730,2730,2730,0
|
|
20230817,155100,2489915830,2730,2730,2730,2730,0
|
|
20230817,155000,2489915830,2730,2730,2730,2730,0
|
|
20230817,154900,2489915830,2730,2730,2730,2730,0
|
|
20230817,154800,2489915830,2730,2730,2730,2730,0
|
|
20230817,154700,2489915830,2730,2730,2730,2730,0
|
|
20230817,154600,2489915830,2730,2730,2730,2730,0
|
|
20230817,154500,2489915830,2730,2730,2730,2730,0
|
|
20230817,154400,2489915830,2730,2730,2730,2730,12175
|
|
20230817,154300,2489915830,2730,2730,2730,2730,0
|
|
20230817,154200,2489915830,2730,2730,2730,2730,0
|
|
20230817,154100,2489915830,2730,2730,2730,2730,0
|
|
20230817,154000,2489915830,2730,2730,2730,2730,0
|
|
20230817,153900,2489915830,2730,2730,2730,2730,0
|
|
20230817,153800,2489915830,2730,2730,2730,2730,0
|
|
20230817,153700,2489915830,2730,2730,2730,2730,0
|
|
20230817,153600,2489915830,2730,2730,2730,2730,0
|
|
20230817,153500,2489915830,2730,2730,2730,2730,0
|
|
20230817,153400,2489915830,2730,2730,2730,2730,0
|
|
20230817,153300,2489915830,2730,2730,2730,2730,0
|
|
20230817,153200,2489915830,2730,2730,2730,2730,0
|
|
20230817,153100,2489915830,2730,2730,2730,2730,0
|
|
20230817,153000,2489915830,2730,2730,2730,2730,12175
|
|
20230817,152900,2456678080,2730,2730,2730,2730,0
|
|
20230817,152800,2456678080,2730,2730,2730,2730,0
|
|
20230817,152700,2456678080,2730,2730,2730,2730,0
|
|
20230817,152600,2456678080,2730,2730,2730,2730,0
|
|
20230817,152500,2456678080,2730,2730,2730,2730,0
|
|
20230817,152400,2456678080,2730,2730,2730,2730,0
|
|
20230817,152300,2456678080,2730,2730,2730,2730,0
|
|
20230817,152200,2456678080,2730,2730,2730,2730,0
|
|
20230817,152100,2456678080,2730,2730,2730,2730,0
|
|
20230817,152000,2456678080,2730,2730,2730,2730,0
|
|
20230817,151900,2456678080,2730,2725,2730,2725,1481
|
|
20230817,151800,2452642285,2730,2735,2735,2730,3311
|
|
20230817,151700,2443602970,2735,2735,2740,2735,2565
|
|
20230817,151600,2436587685,2740,2740,2740,2735,45
|
|
20230817,151500,2436464515,2740,2745,2750,2740,1466
|
|
20230817,151400,2432441985,2740,2735,2745,2735,491
|
|
20230817,151300,2431096960,2740,2740,2740,2730,6436
|
|
20230817,151200,2413490160,2745,2745,2745,2745,18
|
|
20230817,151100,2413440750,2750,2750,2750,2740,1199
|
|
20230817,151000,2410145285,2750,2750,2750,2745,347
|
|
20230817,150900,2409192180,2750,2750,2750,2745,336
|
|
20230817,150800,2408268285,2750,2750,2750,2750,3131
|
|
20230817,150700,2399658035,2750,2745,2750,2745,132
|
|
20230817,150600,2399295635,2750,2750,2750,2745,2440
|
|
20230817,150500,2392586430,2750,2750,2750,2750,3030
|
|
20230817,150400,2384253930,2750,2740,2750,2740,1879
|
|
20230817,150300,2379096140,2745,2745,2750,2745,2957
|
|
20230817,150200,2370969195,2750,2740,2750,2740,3554
|
|
20230817,150100,2361214710,2745,2745,2745,2745,104
|
|
20230817,150000,2360929230,2745,2750,2750,2730,5748
|
|
20230817,145900,2345202595,2750,2745,2750,2745,3055
|
|
20230817,145800,2336806895,2740,2740,2745,2740,3239
|
|
20230817,145700,2327922335,2745,2740,2745,2735,1894
|
|
20230817,145600,2322732990,2740,2740,2740,2735,2052
|
|
20230817,145500,2317110515,2740,2740,2740,2730,1060
|
|
20230817,145400,2314215525,2740,2745,2745,2740,2090
|
|
20230817,145300,2308479510,2745,2745,2745,2740,3363
|
|
20230817,145200,2299254900,2740,2750,2750,2740,4444
|
|
20230817,145100,2287046515,2750,2750,2750,2745,1408
|
|
20230817,145000,2283174520,2750,2740,2750,2740,3764
|
|
20230817,144900,2272844865,2740,2735,2740,2735,3467
|
|
20230817,144800,2263351890,2740,2740,2740,2735,3516
|
|
20230817,144700,2253723050,2740,2740,2740,2735,2445
|
|
20230817,144600,2247024350,2740,2735,2740,2735,2005
|
|
20230817,144500,2241540650,2740,2735,2740,2725,4221
|
|
20230817,144400,2230020170,2740,2745,2745,2740,5788
|
|
20230817,144300,2214152690,2745,2740,2745,2740,414
|
|
20230817,144200,2213018305,2740,2745,2745,2740,2666
|
|
20230817,144100,2205713440,2740,2735,2740,2735,1085
|
|
20230817,144000,2202740835,2740,2740,2740,2740,2457
|
|
20230817,143900,2196008655,2740,2735,2740,2725,711
|
|
20230817,143800,2194062005,2740,2735,2740,2725,7927
|
|
20230817,143700,2172420860,2740,2740,2745,2740,1639
|
|
20230817,143600,2167929950,2740,2740,2740,2740,2127
|
|
20230817,143500,2162101970,2740,2740,2740,2740,1924
|
|
20230817,143400,2156830210,2735,2730,2740,2730,3299
|
|
20230817,143300,2147812095,2730,2725,2730,2725,744
|
|
20230817,143200,2145784650,2725,2725,2730,2725,2150
|
|
20230817,143100,2139925880,2730,2725,2730,2720,4701
|
|
20230817,143000,2127138555,2730,2735,2735,2730,1595
|
|
20230817,142900,2122776440,2735,2735,2735,2735,2098
|
|
20230817,142800,2117038410,2740,2735,2740,2730,2083
|
|
20230817,142700,2111341405,2735,2735,2740,2735,2217
|
|
20230817,142600,2105277905,2735,2735,2740,2735,2002
|
|
20230817,142500,2099802430,2740,2735,2740,2720,10922
|
|
20230817,142400,2070063890,2735,2735,2735,2735,41
|
|
20230817,142300,2069951755,2735,2730,2735,2730,3668
|
|
20230817,142200,2059930430,2730,2735,2735,2730,1516
|
|
20230817,142100,2055791745,2735,2725,2735,2725,1783
|
|
20230817,142000,2050933060,2725,2735,2735,2725,5910
|
|
20230817,141900,2034813030,2735,2735,2735,2735,2030
|
|
20230817,141800,2029260980,2735,2735,2735,2730,565
|
|
20230817,141700,2027718455,2740,2735,2740,2735,2914
|
|
20230817,141600,2019748660,2735,2730,2735,2730,1718
|
|
20230817,141500,2015058515,2730,2730,2730,2730,2989
|
|
20230817,141400,2006898545,2730,2730,2730,2725,75
|
|
20230817,141300,2006693895,2730,2730,2730,2730,4
|
|
20230817,141200,2006682975,2725,2720,2725,2720,661
|
|
20230817,141100,2004882150,2720,2725,2725,2720,1278
|
|
20230817,141000,2001399675,2725,2725,2725,2725,27
|
|
20230817,140900,2001326100,2725,2725,2725,2725,136
|
|
20230817,140800,2000955500,2725,2725,2725,2725,1331
|
|
20230817,140700,1997328525,2720,2725,2725,2720,2035
|
|
20230817,140600,1991791595,2725,2725,2725,2720,45
|
|
20230817,140500,1991668975,2725,2725,2725,2725,208
|
|
20230817,140400,1991102175,2720,2720,2720,2720,2882
|
|
20230817,140300,1983263135,2720,2720,2720,2720,56
|
|
20230817,140200,1983110815,2715,2715,2715,2715,154
|
|
20230817,140100,1982692705,2720,2715,2720,2715,15
|
|
20230817,140000,1982651955,2715,2720,2720,2715,3102
|
|
20230817,135900,1974229565,2720,2720,2720,2720,16
|
|
20230817,135800,1974186045,2720,2720,2720,2720,90
|
|
20230817,135700,1973941245,2720,2720,2720,2720,31
|
|
20230817,135600,1973856925,2720,2720,2720,2720,755
|
|
20230817,135500,1971803325,2720,2720,2720,2720,503
|
|
20230817,135400,1970435165,2720,2720,2720,2715,2702
|
|
20230817,135300,1963093930,2720,2720,2720,2720,24
|
|
20230817,135200,1963028650,2720,2725,2725,2720,1026
|
|
20230817,135100,1960237910,2720,2725,2725,2720,103
|
|
20230817,135000,1959957250,2725,2720,2725,2720,407
|
|
20230817,134900,1958849875,2720,2720,2720,2720,556
|
|
20230817,134800,1957337555,2720,2720,2720,2720,2451
|
|
20230817,134700,1950670835,2720,2720,2720,2715,3806
|
|
20230817,134600,1940319315,2720,2715,2720,2715,260
|
|
20230817,134500,1939612615,2715,2720,2720,2715,232
|
|
20230817,134400,1938982370,2720,2720,2720,2720,2518
|
|
20230817,134300,1932133410,2720,2720,2720,2720,57
|
|
20230817,134200,1931978370,2720,2720,2720,2720,607
|
|
20230817,134100,1930327330,2720,2720,2720,2720,89
|
|
20230817,134000,1930085250,2720,2720,2720,2715,401
|
|
20230817,133900,1928995280,2720,2720,2720,2720,493
|
|
20230817,133800,1927654320,2720,2720,2720,2715,90
|
|
20230817,133700,1927409665,2720,2720,2720,2720,6
|
|
20230817,133600,1927393345,2720,2720,2720,2715,201
|
|
20230817,133500,1926847125,2720,2720,2720,2715,213
|
|
20230817,133400,1926268575,2720,2720,2720,2715,1328
|
|
20230817,133300,1922657165,2720,2720,2720,2720,1942
|
|
20230817,133200,1917374925,2720,2720,2720,2720,491
|
|
20230817,133100,1916039405,2720,2720,2720,2715,126
|
|
20230817,133000,1915696850,2720,2715,2720,2715,51
|
|
20230817,132900,1915558380,2720,2720,2720,2715,722
|
|
20230817,132800,1913597805,2720,2720,2720,2720,6
|
|
20230817,132700,1913581485,2720,2720,2720,2720,101
|
|
20230817,132600,1913306765,2715,2715,2715,2715,244
|
|
20230817,132500,1912644305,2715,2715,2715,2715,528
|
|
20230817,132400,1911210785,2715,2715,2715,2715,661
|
|
20230817,132300,1909416170,2715,2715,2715,2710,196
|
|
20230817,132200,1908884280,2715,2710,2715,2710,2230
|
|
20230817,132100,1902840930,2710,2710,2710,2705,69
|
|
20230817,132000,1902653990,2710,2710,2710,2710,113
|
|
20230817,131900,1902347760,2710,2710,2710,2710,127
|
|
20230817,131800,1902003590,2710,2710,2710,2710,289
|
|
20230817,131700,1901220400,2710,2710,2710,2710,23
|
|
20230817,131600,1901158070,2710,2710,2710,2710,125
|
|
20230817,131500,1900819320,2710,2715,2715,2710,25
|
|
20230817,131400,1900751545,2715,2705,2715,2705,269
|
|
20230817,131300,1900023890,2705,2705,2705,2700,1304
|
|
20230817,131200,1896501570,2705,2705,2705,2700,540
|
|
20230817,131100,1895041895,2705,2705,2710,2705,398
|
|
20230817,131000,1893965040,2705,2710,2710,2705,1265
|
|
20230817,130900,1890541890,2710,2710,2710,2710,160
|
|
20230817,130800,1890108290,2705,2710,2710,2705,29
|
|
20230817,130700,1890029820,2705,2710,2710,2705,1100
|
|
20230817,130600,1887051425,2710,2710,2710,2710,122
|
|
20230817,130500,1886720805,2705,2710,2710,2705,1073
|
|
20230817,130400,1883817980,2710,2710,2710,2710,533
|
|
20230817,130300,1882373550,2710,2710,2710,2710,64
|
|
20230817,130200,1882200110,2710,2710,2710,2710,71
|
|
20230817,130100,1882007700,2710,2710,2710,2710,491
|
|
20230817,130000,1880677090,2710,2710,2710,2710,77
|
|
20230817,125900,1880468420,2710,2710,2710,2710,467
|
|
20230817,125800,1879202850,2710,2710,2710,2710,260
|
|
20230817,125700,1878498250,2705,2710,2710,2705,1205
|
|
20230817,125600,1875238700,2705,2710,2710,2705,797
|
|
20230817,125500,1873079040,2710,2705,2710,2705,1005
|
|
20230817,125400,1870360490,2710,2710,2710,2705,382
|
|
20230817,125300,1869325475,2710,2715,2715,2710,83
|
|
20230817,125200,1869100420,2705,2710,2715,2705,2297
|
|
20230817,125100,1862876205,2720,2715,2720,2715,205
|
|
20230817,125000,1862319625,2715,2720,2720,2715,721
|
|
20230817,124900,1860361340,2720,2720,2720,2720,72
|
|
20230817,124800,1860165500,2715,2720,2720,2715,1506
|
|
20230817,124700,1856076705,2720,2720,2720,2720,1373
|
|
20230817,124600,1852342145,2720,2725,2725,2720,134
|
|
20230817,124500,1851977645,2725,2720,2725,2720,332
|
|
20230817,124400,1851074295,2720,2720,2720,2720,1639
|
|
20230817,124300,1846616215,2720,2720,2720,2720,61
|
|
20230817,124200,1846450295,2720,2720,2720,2720,357
|
|
20230817,124100,1845479255,2720,2720,2720,2720,4
|
|
20230817,124000,1845468375,2720,2715,2720,2715,2
|
|
20230817,123900,1845462940,2715,2715,2720,2715,2516
|
|
20230817,123800,1838631950,2720,2715,2720,2715,128
|
|
20230817,123700,1838284365,2715,2720,2720,2715,2016
|
|
20230817,123600,1832805920,2715,2710,2720,2710,1100
|
|
20230817,123500,1829824595,2710,2710,2710,2710,4842
|
|
20230817,123400,1816702775,2720,2710,2720,2710,1804
|
|
20230817,123300,1811807805,2710,2715,2715,2710,1278
|
|
20230817,123200,1808343035,2715,2720,2720,2715,1568
|
|
20230817,123100,1804085900,2720,2720,2720,2720,54
|
|
20230817,123000,1803939020,2720,2720,2720,2720,5
|
|
20230817,122900,1803925420,2720,2720,2720,2715,230
|
|
20230817,122800,1803300640,2720,2720,2720,2715,61
|
|
20230817,122700,1803134750,2720,2720,2720,2715,80
|
|
20230817,122600,1802917205,2725,2720,2725,2715,17
|
|
20230817,122500,1802871005,2725,2720,2725,2720,57
|
|
20230817,122400,1802715960,2715,2725,2725,2715,362
|
|
20230817,122300,1801732785,2720,2720,2725,2720,64
|
|
20230817,122200,1801558675,2720,2720,2720,2720,901
|
|
20230817,122100,1799107955,2720,2715,2720,2715,610
|
|
20230817,122000,1797451255,2715,2715,2715,2715,537
|
|
20230817,121900,1795993300,2715,2710,2715,2710,2262
|
|
20230817,121800,1789863130,2710,2715,2715,2710,1049
|
|
20230817,121700,1787017595,2715,2715,2715,2715,5
|
|
20230817,121600,1787004020,2715,2715,2715,2710,464
|
|
20230817,121500,1785746280,2715,2715,2715,2715,5
|
|
20230817,121400,1785732705,2710,2715,2715,2710,608
|
|
20230817,121300,1784082235,2715,2715,2715,2710,603
|
|
20230817,121200,1782446810,2715,2710,2715,2710,507
|
|
20230817,121100,1781070845,2710,2715,2715,2710,585
|
|
20230817,121000,1779484170,2715,2715,2715,2715,6
|
|
20230817,120900,1779467880,2715,2715,2715,2715,756
|
|
20230817,120800,1777415340,2715,2715,2715,2710,13
|
|
20230817,120700,1777380095,2710,2715,2715,2710,1177
|
|
20230817,120600,1774189540,2715,2715,2715,2710,1110
|
|
20230817,120500,1771180890,2715,2710,2715,2710,711
|
|
20230817,120400,1769253770,2715,2715,2720,2710,166
|
|
20230817,120300,1768803360,2715,2725,2725,2715,69
|
|
20230817,120200,1768615710,2725,2725,2725,2725,68
|
|
20230817,120100,1768430410,2720,2725,2725,2720,1574
|
|
20230817,120000,1764146780,2725,2725,2725,2725,59
|
|
20230817,115900,1763986005,2725,2720,2725,2720,183
|
|
20230817,115800,1763487735,2720,2730,2730,2720,141
|
|
20230817,115700,1763103355,2730,2730,2730,2730,1005
|
|
20230817,115600,1760359705,2730,2725,2730,2725,186
|
|
20230817,115500,1759852115,2730,2725,2730,2725,1499
|
|
20230817,115400,1755761950,2725,2725,2725,2725,71
|
|
20230817,115300,1755568475,2725,2725,2725,2720,178
|
|
20230817,115200,1755083585,2725,2725,2725,2720,35
|
|
20230817,115100,1754988360,2725,2720,2725,2720,135
|
|
20230817,115000,1754620860,2720,2725,2725,2720,523
|
|
20230817,114900,1753195700,2725,2720,2725,2720,224
|
|
20230817,114800,1752585545,2720,2720,2720,2720,801
|
|
20230817,114700,1750406825,2720,2700,2720,2700,45417
|
|
20230817,114600,1627302855,2705,2705,2705,2705,3104
|
|
20230817,114500,1618906535,2705,2705,2705,2705,97
|
|
20230817,114400,1618644150,2705,2705,2705,2700,165
|
|
20230817,114300,1618198325,2705,2705,2705,2705,258
|
|
20230817,114200,1617500435,2700,2705,2705,2700,154
|
|
20230817,114100,1617084370,2700,2700,2705,2700,263
|
|
20230817,114000,1616374250,2700,2705,2705,2700,340
|
|
20230817,113900,1615455705,2705,2705,2705,2705,0
|
|
20230817,113800,1615455705,2705,2700,2705,2700,163
|
|
20230817,113700,1615014795,2700,2700,2700,2700,1222
|
|
20230817,113600,1611715395,2700,2705,2705,2700,1586
|
|
20230817,113500,1607431270,2705,2700,2705,2700,439
|
|
20230817,113400,1606245720,2700,2700,2705,2700,1860
|
|
20230817,113300,1601223715,2700,2700,2700,2700,91
|
|
20230817,113200,1600978015,2700,2700,2700,2700,162
|
|
20230817,113100,1600540615,2700,2700,2700,2700,53
|
|
20230817,113000,1600397515,2700,2700,2700,2695,588
|
|
20230817,112900,1598811415,2700,2700,2700,2700,363
|
|
20230817,112800,1597831315,2700,2700,2700,2700,6
|
|
20230817,112700,1597815115,2695,2695,2695,2690,529
|
|
20230817,112600,1596389465,2695,2700,2700,2695,1844
|
|
20230817,112500,1591419170,2705,2705,2705,2705,870
|
|
20230817,112400,1589065820,2695,2700,2700,2695,13989
|
|
20230817,112300,1551296060,2700,2700,2700,2700,1014
|
|
20230817,112200,1548558260,2700,2700,2700,2700,1107
|
|
20230817,112100,1545569360,2700,2700,2700,2695,206
|
|
20230817,112000,1545013935,2700,2700,2700,2700,149
|
|
20230817,111900,1544611635,2700,2700,2700,2695,491
|
|
20230817,111800,1543288315,2700,2695,2700,2695,121
|
|
20230817,111700,1542961980,2690,2690,2690,2690,558
|
|
20230817,111600,1541460960,2690,2695,2695,2685,2261
|
|
20230817,111500,1535385870,2695,2690,2695,2685,5072
|
|
20230817,111400,1521767160,2685,2690,2690,2685,716
|
|
20230817,111300,1519841470,2690,2695,2695,2690,13445
|
|
20230817,111200,1483673640,2700,2700,2700,2695,66
|
|
20230817,111100,1483495690,2700,2700,2700,2700,268
|
|
20230817,111000,1482772090,2700,2700,2700,2700,2
|
|
20230817,110900,1482766690,2690,2685,2695,2685,827
|
|
20230817,110800,1480542225,2690,2695,2695,2690,165
|
|
20230817,110700,1480098285,2695,2700,2700,2685,960
|
|
20230817,110600,1477516630,2700,2695,2700,2685,279
|
|
20230817,110500,1476765115,2700,2685,2700,2685,239
|
|
20230817,110400,1476121600,2685,2695,2695,2685,767
|
|
20230817,110300,1474061915,2685,2690,2690,2685,13478
|
|
20230817,110200,1437872435,2695,2690,2695,2690,718
|
|
20230817,110100,1435940680,2690,2690,2695,2690,1164
|
|
20230817,110000,1432809500,2695,2695,2695,2695,657
|
|
20230817,105900,1431038885,2695,2700,2700,2695,798
|
|
20230817,105800,1428885795,2695,2695,2695,2690,8469
|
|
20230817,105700,1406087700,2695,2695,2695,2695,811
|
|
20230817,105600,1403902055,2695,2695,2700,2695,405
|
|
20230817,105500,1402810060,2695,2700,2700,2695,404
|
|
20230817,105400,1401720780,2700,2695,2700,2695,462
|
|
20230817,105300,1400475670,2700,2695,2700,2695,336
|
|
20230817,105200,1399570120,2695,2695,2695,2695,2008
|
|
20230817,105100,1394158560,2690,2695,2695,2690,1779
|
|
20230817,105000,1389373030,2690,2695,2695,2690,30
|
|
20230817,104900,1389292280,2695,2695,2695,2690,196
|
|
20230817,104800,1388764760,2695,2695,2695,2695,951
|
|
20230817,104700,1386201815,2695,2695,2695,2695,1
|
|
20230817,104600,1386199120,2695,2695,2695,2695,10
|
|
20230817,104500,1386172170,2695,2690,2695,2690,3356
|
|
20230817,104400,1377131545,2690,2690,2690,2690,53
|
|
20230817,104300,1376988975,2690,2680,2690,2680,15
|
|
20230817,104200,1376948725,2680,2690,2690,2680,14573
|
|
20230817,104100,1337862370,2690,2695,2695,2690,175
|
|
20230817,104000,1337391495,2695,2695,2695,2690,1953
|
|
20230817,103900,1332128205,2695,2695,2695,2695,1046
|
|
20230817,103800,1329309235,2695,2690,2695,2690,2017
|
|
20230817,103700,1323882310,2690,2685,2690,2680,1705
|
|
20230817,103600,1319304565,2685,2685,2685,2680,2970
|
|
20230817,103500,1311338965,2685,2685,2685,2680,173
|
|
20230817,103400,1310874855,2685,2685,2685,2685,131
|
|
20230817,103300,1310523120,2685,2685,2685,2685,3396
|
|
20230817,103200,1301404860,2685,2685,2695,2685,5020
|
|
20230817,103100,1287913485,2690,2685,2690,2685,500
|
|
20230817,103000,1286570845,2685,2685,2690,2685,2096
|
|
20230817,102900,1280943060,2685,2695,2695,2685,410
|
|
20230817,102800,1279841135,2695,2690,2695,2685,501
|
|
20230817,102700,1278495920,2685,2685,2685,2685,160
|
|
20230817,102600,1278066320,2685,2690,2690,2685,2204
|
|
20230817,102500,1272147560,2690,2690,2695,2690,3361
|
|
20230817,102400,1263106450,2690,2695,2695,2690,1692
|
|
20230817,102300,1258551380,2690,2695,2695,2690,88
|
|
20230817,102200,1258314610,2695,2695,2695,2695,154
|
|
20230817,102100,1257899580,2695,2695,2695,2695,14
|
|
20230817,102000,1257861850,2695,2695,2695,2695,735
|
|
20230817,101900,1255881025,2695,2695,2695,2695,15
|
|
20230817,101800,1255840600,2695,2690,2695,2685,6347
|
|
20230817,101700,1238775660,2690,2695,2695,2690,4526
|
|
20230817,101600,1226599120,2695,2690,2695,2690,166
|
|
20230817,101500,1226152500,2690,2695,2695,2690,342
|
|
20230817,101400,1225230920,2695,2690,2695,2690,2196
|
|
20230817,101300,1219323645,2690,2695,2695,2690,1485
|
|
20230817,101200,1215325070,2695,2695,2695,2695,14514
|
|
20230817,101100,1176209840,2695,2705,2705,2695,5086
|
|
20230817,101000,1162477730,2705,2705,2705,2705,11
|
|
20230817,100900,1162447975,2705,2700,2705,2700,3504
|
|
20230817,100800,1152987155,2700,2700,2705,2700,490
|
|
20230817,100700,1151663830,2700,2705,2705,2700,266
|
|
20230817,100600,1150945595,2705,2700,2705,2700,660
|
|
20230817,100500,1149163220,2700,2705,2705,2700,322
|
|
20230817,100400,1148293090,2705,2705,2705,2700,105
|
|
20230817,100300,1148009565,2700,2700,2705,2700,2113
|
|
20230817,100200,1142304445,2700,2705,2705,2700,551
|
|
20230817,100100,1140816490,2705,2705,2705,2705,19
|
|
20230817,100000,1140765095,2705,2705,2705,2705,16
|
|
20230817,095900,1140721815,2700,2700,2700,2700,2300
|
|
20230817,095800,1134511815,2700,2705,2705,2700,15
|
|
20230817,095700,1134471295,2700,2700,2700,2695,6870
|
|
20230817,095600,1115953880,2695,2700,2700,2695,328
|
|
20230817,095500,1115068780,2700,2700,2700,2700,335
|
|
20230817,095400,1114164280,2695,2695,2695,2695,0
|
|
20230817,095300,1114164280,2695,2695,2700,2695,979
|
|
20230817,095200,1111523970,2695,2700,2700,2695,597
|
|
20230817,095100,1109914965,2695,2695,2695,2695,76
|
|
20230817,095000,1109710145,2695,2695,2695,2685,6219
|
|
20230817,094900,1092951085,2685,2690,2690,2685,3692
|
|
20230817,094800,1083019665,2685,2685,2685,2680,7036
|
|
20230817,094700,1064128055,2685,2690,2690,2685,1041
|
|
20230817,094600,1061332955,2690,2690,2690,2690,1533
|
|
20230817,094500,1057209185,2690,2690,2690,2690,29
|
|
20230817,094400,1057131175,2685,2685,2690,2685,7638
|
|
20230817,094300,1036623000,2685,2695,2695,2685,2461
|
|
20230817,094200,1030007160,2695,2690,2695,2690,2691
|
|
20230817,094100,1022766565,2695,2690,2695,2690,71
|
|
20230817,094000,1022575240,2695,2690,2695,2690,914
|
|
20230817,093900,1020116365,2695,2700,2700,2690,6765
|
|
20230817,093800,1001907510,2700,2700,2700,2695,1054
|
|
20230817,093700,999061825,2700,2705,2705,2700,1162
|
|
20230817,093600,995921845,2705,2700,2705,2700,2253
|
|
20230817,093500,989838435,2700,2695,2700,2695,2246
|
|
20230817,093400,983774735,2690,2685,2695,2685,828
|
|
20230817,093300,981547070,2685,2685,2690,2680,4469
|
|
20230817,093200,969548055,2685,2685,2685,2680,1951
|
|
20230817,093100,964319080,2685,2685,2685,2680,4524
|
|
20230817,093000,952191155,2680,2680,2685,2675,5541
|
|
20230817,092900,937340000,2680,2675,2680,2675,2686
|
|
20230817,092800,930144315,2675,2680,2680,2675,2307
|
|
20230817,092700,923967305,2680,2690,2695,2680,10458
|
|
20230817,092600,895899765,2695,2700,2705,2695,26990
|
|
20230817,092500,823030985,2705,2705,2710,2705,3364
|
|
20230817,092400,813931320,2700,2700,2705,2700,6880
|
|
20230817,092300,795355180,2700,2705,2705,2700,13626
|
|
20230817,092200,758562880,2700,2710,2710,2700,1506
|
|
20230817,092100,754486815,2700,2710,2710,2700,9702
|
|
20230817,092000,728235880,2710,2710,2710,2705,2615
|
|
20230817,091900,721149780,2700,2705,2710,2700,3610
|
|
20230817,091800,711371875,2705,2700,2710,2700,3498
|
|
20230817,091700,701901230,2705,2705,2710,2705,30460
|
|
20230817,091600,619491500,2700,2685,2705,2685,328
|
|
20230817,091500,618607015,2690,2700,2710,2685,11357
|
|
20230817,091400,588013370,2705,2715,2715,2700,2609
|
|
20230817,091300,580946255,2710,2690,2710,2690,6302
|
|
20230817,091200,563933320,2690,2670,2700,2665,40046
|
|
20230817,091100,456761850,2675,2690,2690,2670,48481
|
|
20230817,091000,326873210,2690,2685,2690,2685,7949
|
|
20230817,090900,305505525,2685,2690,2690,2685,1711
|
|
20230817,090800,300907375,2685,2690,2690,2685,6475
|
|
20230817,090700,283507580,2690,2705,2705,2690,8607
|
|
20230817,090600,260336140,2700,2700,2725,2690,15331
|
|
20230817,090500,218988575,2725,2725,2725,2695,4032
|
|
20230817,090400,208091140,2700,2695,2725,2680,12777
|
|
20230817,090300,173655980,2695,2700,2700,2680,16472
|
|
20230817,090200,129407320,2700,2695,2720,2685,12596
|
|
20230817,090100,95386570,2685,2730,2735,2680,20538
|
|
20230817,090000,39846565,2735,2780,2780,2735,14109
|