676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,201300,2826488380,3090,3090,3090,3090,23904
|
|
20230721,201200,2826488380,3090,3090,3090,3090,0
|
|
20230721,201100,2826488380,3090,3090,3090,3090,0
|
|
20230721,201000,2826488380,3090,3090,3090,3090,0
|
|
20230721,200900,2826488380,3090,3090,3090,3090,0
|
|
20230721,200800,2826488380,3090,3090,3090,3090,0
|
|
20230721,200700,2826488380,3090,3090,3090,3090,0
|
|
20230721,200600,2826488380,3090,3090,3090,3090,0
|
|
20230721,200500,2826488380,3090,3090,3090,3090,0
|
|
20230721,200400,2826488380,3090,3090,3090,3090,0
|
|
20230721,200300,2826488380,3090,3090,3090,3090,0
|
|
20230721,200200,2826488380,3090,3090,3090,3090,0
|
|
20230721,200100,2826488380,3090,3090,3090,3090,0
|
|
20230721,200000,2826488380,3090,3090,3090,3090,0
|
|
20230721,195900,2826488380,3090,3090,3090,3090,0
|
|
20230721,195800,2826488380,3090,3090,3090,3090,0
|
|
20230721,195700,2826488380,3090,3090,3090,3090,0
|
|
20230721,195600,2826488380,3090,3090,3090,3090,0
|
|
20230721,195500,2826488380,3090,3090,3090,3090,0
|
|
20230721,195400,2826488380,3090,3090,3090,3090,0
|
|
20230721,195300,2826488380,3090,3090,3090,3090,0
|
|
20230721,195200,2826488380,3090,3090,3090,3090,0
|
|
20230721,195100,2826488380,3090,3090,3090,3090,0
|
|
20230721,195000,2826488380,3090,3090,3090,3090,0
|
|
20230721,194900,2826488380,3090,3090,3090,3090,0
|
|
20230721,194800,2826488380,3090,3090,3090,3090,0
|
|
20230721,194700,2826488380,3090,3090,3090,3090,0
|
|
20230721,194600,2826488380,3090,3090,3090,3090,0
|
|
20230721,194500,2826488380,3090,3090,3090,3090,0
|
|
20230721,194400,2826488380,3090,3090,3090,3090,0
|
|
20230721,194300,2826488380,3090,3090,3090,3090,23904
|
|
20230721,194200,2826488380,3090,3090,3090,3090,0
|
|
20230721,194100,2826488380,3090,3090,3090,3090,0
|
|
20230721,194000,2826488380,3090,3090,3090,3090,0
|
|
20230721,193900,2826488380,3090,3090,3090,3090,0
|
|
20230721,193800,2826488380,3090,3090,3090,3090,0
|
|
20230721,193700,2826488380,3090,3090,3090,3090,0
|
|
20230721,193600,2826488380,3090,3090,3090,3090,0
|
|
20230721,193500,2826488380,3090,3090,3090,3090,0
|
|
20230721,193400,2826488380,3090,3090,3090,3090,0
|
|
20230721,193300,2826488380,3090,3090,3090,3090,0
|
|
20230721,193200,2826488380,3090,3090,3090,3090,0
|
|
20230721,193100,2826488380,3090,3090,3090,3090,0
|
|
20230721,193000,2826488380,3090,3090,3090,3090,0
|
|
20230721,192900,2826488380,3090,3090,3090,3090,0
|
|
20230721,192800,2826488380,3090,3090,3090,3090,0
|
|
20230721,192700,2826488380,3090,3090,3090,3090,0
|
|
20230721,192600,2826488380,3090,3090,3090,3090,0
|
|
20230721,192500,2826488380,3090,3090,3090,3090,0
|
|
20230721,192400,2826488380,3090,3090,3090,3090,0
|
|
20230721,192300,2826488380,3090,3090,3090,3090,0
|
|
20230721,192200,2826488380,3090,3090,3090,3090,0
|
|
20230721,192100,2826488380,3090,3090,3090,3090,0
|
|
20230721,192000,2826488380,3090,3090,3090,3090,0
|
|
20230721,191900,2826488380,3090,3090,3090,3090,0
|
|
20230721,191800,2826488380,3090,3090,3090,3090,0
|
|
20230721,191700,2826488380,3090,3090,3090,3090,0
|
|
20230721,191600,2826488380,3090,3090,3090,3090,0
|
|
20230721,191500,2826488380,3090,3090,3090,3090,0
|
|
20230721,191400,2826488380,3090,3090,3090,3090,0
|
|
20230721,191300,2826488380,3090,3090,3090,3090,23904
|
|
20230721,191200,2826488380,3090,3090,3090,3090,0
|
|
20230721,191100,2826488380,3090,3090,3090,3090,0
|
|
20230721,191000,2826488380,3090,3090,3090,3090,0
|
|
20230721,190900,2826488380,3090,3090,3090,3090,0
|
|
20230721,190800,2826488380,3090,3090,3090,3090,0
|
|
20230721,190700,2826488380,3090,3090,3090,3090,0
|
|
20230721,190600,2826488380,3090,3090,3090,3090,0
|
|
20230721,190500,2826488380,3090,3090,3090,3090,0
|
|
20230721,190400,2826488380,3090,3090,3090,3090,0
|
|
20230721,190300,2826488380,3090,3090,3090,3090,0
|
|
20230721,190200,2826488380,3090,3090,3090,3090,0
|
|
20230721,190100,2826488380,3090,3090,3090,3090,0
|
|
20230721,190000,2826488380,3090,3090,3090,3090,0
|
|
20230721,185900,2826488380,3090,3090,3090,3090,0
|
|
20230721,185800,2826488380,3090,3090,3090,3090,0
|
|
20230721,185700,2826488380,3090,3090,3090,3090,0
|
|
20230721,185600,2826488380,3090,3090,3090,3090,0
|
|
20230721,185500,2826488380,3090,3090,3090,3090,0
|
|
20230721,185400,2826488380,3090,3090,3090,3090,0
|
|
20230721,185300,2826488380,3090,3090,3090,3090,0
|
|
20230721,185200,2826488380,3090,3090,3090,3090,0
|
|
20230721,185100,2826488380,3090,3090,3090,3090,0
|
|
20230721,185000,2826488380,3090,3090,3090,3090,0
|
|
20230721,184900,2826488380,3090,3090,3090,3090,0
|
|
20230721,184800,2826488380,3090,3090,3090,3090,0
|
|
20230721,184700,2826488380,3090,3090,3090,3090,0
|
|
20230721,184600,2826488380,3090,3090,3090,3090,0
|
|
20230721,184500,2826488380,3090,3090,3090,3090,0
|
|
20230721,184400,2826488380,3090,3090,3090,3090,0
|
|
20230721,184300,2826488380,3090,3090,3090,3090,23904
|
|
20230721,184200,2826488380,3090,3090,3090,3090,0
|
|
20230721,184100,2826488380,3090,3090,3090,3090,0
|
|
20230721,184000,2826488380,3090,3090,3090,3090,0
|
|
20230721,183900,2826488380,3090,3090,3090,3090,0
|
|
20230721,183800,2826488380,3090,3090,3090,3090,0
|
|
20230721,183700,2826488380,3090,3090,3090,3090,0
|
|
20230721,183600,2826488380,3090,3090,3090,3090,0
|
|
20230721,183500,2826488380,3090,3090,3090,3090,0
|
|
20230721,183400,2826488380,3090,3090,3090,3090,0
|
|
20230721,183300,2826488380,3090,3090,3090,3090,0
|
|
20230721,183200,2826488380,3090,3090,3090,3090,0
|
|
20230721,183100,2826488380,3090,3090,3090,3090,0
|
|
20230721,183000,2826488380,3090,3090,3090,3090,0
|
|
20230721,182900,2826488380,3090,3090,3090,3090,0
|
|
20230721,182800,2826488380,3090,3090,3090,3090,0
|
|
20230721,182700,2826488380,3090,3090,3090,3090,0
|
|
20230721,182600,2826488380,3090,3090,3090,3090,0
|
|
20230721,182500,2826488380,3090,3090,3090,3090,0
|
|
20230721,182400,2826488380,3090,3090,3090,3090,0
|
|
20230721,182300,2826488380,3090,3090,3090,3090,0
|
|
20230721,182200,2826488380,3090,3090,3090,3090,0
|
|
20230721,182100,2826488380,3090,3090,3090,3090,0
|
|
20230721,182000,2826488380,3090,3090,3090,3090,0
|
|
20230721,181900,2826488380,3090,3090,3090,3090,0
|
|
20230721,181800,2826488380,3090,3090,3090,3090,0
|
|
20230721,181700,2826488380,3090,3090,3090,3090,0
|
|
20230721,181600,2826488380,3090,3090,3090,3090,0
|
|
20230721,181500,2826488380,3090,3090,3090,3090,0
|
|
20230721,181400,2826488380,3090,3090,3090,3090,0
|
|
20230721,181300,2826488380,3090,3090,3090,3090,23904
|
|
20230721,181200,2826488380,3090,3090,3090,3090,0
|
|
20230721,181100,2826488380,3090,3090,3090,3090,0
|
|
20230721,181000,2826488380,3090,3090,3090,3090,0
|
|
20230721,180900,2826488380,3090,3090,3090,3090,0
|
|
20230721,180800,2826488380,3090,3090,3090,3090,0
|
|
20230721,180700,2826488380,3090,3090,3090,3090,0
|
|
20230721,180600,2826488380,3090,3090,3090,3090,0
|
|
20230721,180500,2826488380,3090,3090,3090,3090,0
|
|
20230721,180400,2826488380,3090,3090,3090,3090,0
|
|
20230721,180300,2826488380,3090,3090,3090,3090,0
|
|
20230721,180200,2826488380,3090,3090,3090,3090,0
|
|
20230721,180100,2826488380,3090,3090,3090,3090,0
|
|
20230721,180000,2826488380,3090,3090,3090,3090,0
|
|
20230721,175900,2826488380,3090,3090,3090,3090,0
|
|
20230721,175800,2826488380,3090,3090,3090,3090,0
|
|
20230721,175700,2826488380,3090,3090,3090,3090,0
|
|
20230721,175600,2826488380,3090,3090,3090,3090,0
|
|
20230721,175500,2826488380,3090,3090,3090,3090,0
|
|
20230721,175400,2826488380,3090,3090,3090,3090,0
|
|
20230721,175300,2826488380,3090,3090,3090,3090,0
|
|
20230721,175200,2826488380,3090,3090,3090,3090,0
|
|
20230721,175100,2826488380,3090,3090,3090,3090,0
|
|
20230721,175000,2826488380,3090,3090,3090,3090,0
|
|
20230721,174900,2826488380,3090,3090,3090,3090,0
|
|
20230721,174800,2826488380,3090,3090,3090,3090,0
|
|
20230721,174700,2826488380,3090,3090,3090,3090,0
|
|
20230721,174600,2826488380,3090,3090,3090,3090,0
|
|
20230721,174500,2826488380,3090,3090,3090,3090,0
|
|
20230721,174400,2826488380,3090,3090,3090,3090,0
|
|
20230721,174300,2826488380,3090,3090,3090,3090,23904
|
|
20230721,174200,2826488380,3090,3090,3090,3090,0
|
|
20230721,174100,2826488380,3090,3090,3090,3090,0
|
|
20230721,174000,2826488380,3090,3090,3090,3090,0
|
|
20230721,173900,2826488380,3090,3090,3090,3090,0
|
|
20230721,173800,2826488380,3090,3090,3090,3090,0
|
|
20230721,173700,2826488380,3090,3090,3090,3090,0
|
|
20230721,173600,2826488380,3090,3090,3090,3090,0
|
|
20230721,173500,2826488380,3090,3090,3090,3090,0
|
|
20230721,173400,2826488380,3090,3090,3090,3090,0
|
|
20230721,173300,2826488380,3090,3090,3090,3090,0
|
|
20230721,173200,2826488380,3090,3090,3090,3090,0
|
|
20230721,173100,2826488380,3090,3090,3090,3090,0
|
|
20230721,173000,2826488380,3090,3090,3090,3090,0
|
|
20230721,172900,2826488380,3090,3090,3090,3090,0
|
|
20230721,172800,2826488380,3090,3090,3090,3090,0
|
|
20230721,172700,2826488380,3090,3090,3090,3090,0
|
|
20230721,172600,2826488380,3090,3090,3090,3090,0
|
|
20230721,172500,2826488380,3090,3090,3090,3090,0
|
|
20230721,172400,2826488380,3090,3090,3090,3090,0
|
|
20230721,172300,2826488380,3090,3090,3090,3090,0
|
|
20230721,172200,2826488380,3090,3090,3090,3090,0
|
|
20230721,172100,2826488380,3090,3090,3090,3090,0
|
|
20230721,172000,2826488380,3090,3090,3090,3090,0
|
|
20230721,171900,2826488380,3090,3090,3090,3090,0
|
|
20230721,171800,2826488380,3090,3090,3090,3090,0
|
|
20230721,171700,2826488380,3090,3090,3090,3090,0
|
|
20230721,171600,2826488380,3090,3090,3090,3090,0
|
|
20230721,171500,2826488380,3090,3090,3090,3090,0
|
|
20230721,171400,2826488380,3090,3090,3090,3090,0
|
|
20230721,171300,2826488380,3090,3090,3090,3090,23904
|
|
20230721,171200,2826488380,3090,3090,3090,3090,0
|
|
20230721,171100,2826488380,3090,3090,3090,3090,0
|
|
20230721,171000,2826488380,3090,3090,3090,3090,0
|
|
20230721,170900,2826488380,3090,3090,3090,3090,0
|
|
20230721,170800,2826488380,3090,3090,3090,3090,0
|
|
20230721,170700,2826488380,3090,3090,3090,3090,0
|
|
20230721,170600,2826488380,3090,3090,3090,3090,0
|
|
20230721,170500,2826488380,3090,3090,3090,3090,0
|
|
20230721,170400,2826488380,3090,3090,3090,3090,0
|
|
20230721,170300,2826488380,3090,3090,3090,3090,0
|
|
20230721,170200,2826488380,3090,3090,3090,3090,0
|
|
20230721,170100,2826488380,3090,3090,3090,3090,0
|
|
20230721,170000,2826488380,3090,3090,3090,3090,0
|
|
20230721,165900,2826488380,3090,3090,3090,3090,0
|
|
20230721,165800,2826488380,3090,3090,3090,3090,0
|
|
20230721,165700,2826488380,3090,3090,3090,3090,0
|
|
20230721,165600,2826488380,3090,3090,3090,3090,0
|
|
20230721,165500,2826488380,3090,3090,3090,3090,0
|
|
20230721,165400,2826488380,3090,3090,3090,3090,0
|
|
20230721,165300,2826488380,3090,3090,3090,3090,0
|
|
20230721,165200,2826488380,3090,3090,3090,3090,0
|
|
20230721,165100,2826488380,3090,3090,3090,3090,0
|
|
20230721,165000,2826488380,3090,3090,3090,3090,0
|
|
20230721,164900,2826488380,3090,3090,3090,3090,0
|
|
20230721,164800,2826488380,3090,3090,3090,3090,0
|
|
20230721,164700,2826488380,3090,3090,3090,3090,0
|
|
20230721,164600,2826488380,3090,3090,3090,3090,0
|
|
20230721,164500,2826488380,3090,3090,3090,3090,0
|
|
20230721,164400,2826488380,3090,3090,3090,3090,0
|
|
20230721,164300,2826488380,3090,3090,3090,3090,23904
|
|
20230721,164200,2826488380,3090,3090,3090,3090,0
|
|
20230721,164100,2826488380,3090,3090,3090,3090,0
|
|
20230721,164000,2826488380,3090,3090,3090,3090,0
|
|
20230721,163900,2826488380,3090,3090,3090,3090,0
|
|
20230721,163800,2826488380,3090,3090,3090,3090,0
|
|
20230721,163700,2826488380,3090,3090,3090,3090,0
|
|
20230721,163600,2826488380,3090,3090,3090,3090,0
|
|
20230721,163500,2826488380,3090,3090,3090,3090,0
|
|
20230721,163400,2826488380,3090,3090,3090,3090,0
|
|
20230721,163300,2826488380,3090,3090,3090,3090,0
|
|
20230721,163200,2826488380,3090,3090,3090,3090,0
|
|
20230721,163100,2826488380,3090,3090,3090,3090,0
|
|
20230721,163000,2826488380,3090,3090,3090,3090,0
|
|
20230721,162900,2826488380,3090,3090,3090,3090,0
|
|
20230721,162800,2826488380,3090,3090,3090,3090,0
|
|
20230721,162700,2826488380,3090,3090,3090,3090,0
|
|
20230721,162600,2826488380,3090,3090,3090,3090,0
|
|
20230721,162500,2826488380,3090,3090,3090,3090,0
|
|
20230721,162400,2826488380,3090,3090,3090,3090,0
|
|
20230721,162300,2826488380,3090,3090,3090,3090,0
|
|
20230721,162200,2826488380,3090,3090,3090,3090,0
|
|
20230721,162100,2826488380,3090,3090,3090,3090,0
|
|
20230721,162000,2826488380,3090,3090,3090,3090,0
|
|
20230721,161900,2826488380,3090,3090,3090,3090,0
|
|
20230721,161800,2826488380,3090,3090,3090,3090,0
|
|
20230721,161700,2826488380,3090,3090,3090,3090,0
|
|
20230721,161600,2826488380,3090,3090,3090,3090,0
|
|
20230721,161500,2826488380,3090,3090,3090,3090,0
|
|
20230721,161400,2826488380,3090,3090,3090,3090,0
|
|
20230721,161300,2826488380,3090,3090,3090,3090,23904
|
|
20230721,161200,2826488380,3090,3090,3090,3090,0
|
|
20230721,161100,2826488380,3090,3090,3090,3090,0
|
|
20230721,161000,2826488380,3090,3090,3090,3090,0
|
|
20230721,160900,2826488380,3090,3090,3090,3090,0
|
|
20230721,160800,2826488380,3090,3090,3090,3090,0
|
|
20230721,160700,2826488380,3090,3090,3090,3090,0
|
|
20230721,160600,2826488380,3090,3090,3090,3090,0
|
|
20230721,160500,2826488380,3090,3090,3090,3090,0
|
|
20230721,160400,2826488380,3090,3090,3090,3090,0
|
|
20230721,160300,2826488380,3090,3090,3090,3090,0
|
|
20230721,160200,2826488380,3090,3090,3090,3090,0
|
|
20230721,160100,2826488380,3090,3090,3090,3090,0
|
|
20230721,160000,2826488380,3090,3090,3090,3090,0
|
|
20230721,155900,2826488380,3090,3090,3090,3090,0
|
|
20230721,155800,2826488380,3090,3090,3090,3090,0
|
|
20230721,155700,2826488380,3090,3090,3090,3090,0
|
|
20230721,155600,2826488380,3090,3090,3090,3090,0
|
|
20230721,155500,2826488380,3090,3090,3090,3090,0
|
|
20230721,155400,2826488380,3090,3090,3090,3090,0
|
|
20230721,155300,2826488380,3090,3090,3090,3090,0
|
|
20230721,155200,2826488380,3090,3090,3090,3090,0
|
|
20230721,155100,2826488380,3090,3090,3090,3090,0
|
|
20230721,155000,2826488380,3090,3090,3090,3090,0
|
|
20230721,154900,2826488380,3090,3090,3090,3090,0
|
|
20230721,154800,2826488380,3090,3090,3090,3090,0
|
|
20230721,154700,2826488380,3090,3090,3090,3090,0
|
|
20230721,154600,2826488380,3090,3090,3090,3090,0
|
|
20230721,154500,2826488380,3090,3090,3090,3090,0
|
|
20230721,154400,2826488380,3090,3090,3090,3090,0
|
|
20230721,154300,2826488380,3090,3090,3090,3090,23904
|
|
20230721,154200,2826488380,3090,3090,3090,3090,0
|
|
20230721,154100,2826488380,3090,3090,3090,3090,0
|
|
20230721,154000,2826488380,3090,3090,3090,3090,0
|
|
20230721,153900,2826488380,3090,3090,3090,3090,0
|
|
20230721,153800,2826488380,3090,3090,3090,3090,0
|
|
20230721,153700,2826488380,3090,3090,3090,3090,0
|
|
20230721,153600,2826488380,3090,3090,3090,3090,0
|
|
20230721,153500,2826488380,3090,3090,3090,3090,0
|
|
20230721,153400,2826488380,3090,3090,3090,3090,0
|
|
20230721,153300,2826488380,3090,3090,3090,3090,0
|
|
20230721,153200,2826488380,3090,3090,3090,3090,0
|
|
20230721,153100,2826488380,3090,3090,3090,3090,0
|
|
20230721,153000,2826488380,3090,3090,3090,3090,23904
|
|
20230721,152900,2752625020,3100,3100,3100,3100,0
|
|
20230721,152800,2752625020,3100,3100,3100,3100,0
|
|
20230721,152700,2752625020,3100,3100,3100,3100,0
|
|
20230721,152600,2752625020,3100,3100,3100,3100,0
|
|
20230721,152500,2752625020,3100,3100,3100,3100,0
|
|
20230721,152400,2752625020,3100,3100,3100,3100,0
|
|
20230721,152300,2752625020,3100,3100,3100,3100,0
|
|
20230721,152200,2752625020,3100,3100,3100,3100,0
|
|
20230721,152100,2752625020,3100,3100,3100,3100,0
|
|
20230721,152000,2752625020,3100,3100,3100,3100,0
|
|
20230721,151900,2752625020,3100,3105,3110,3100,16023
|
|
20230721,151800,2702922300,3105,3105,3105,3105,3368
|
|
20230721,151700,2692464660,3105,3110,3110,3105,6913
|
|
20230721,151600,2670982715,3110,3105,3110,3105,1047
|
|
20230721,151500,2667726780,3105,3105,3105,3105,1137
|
|
20230721,151400,2664196395,3100,3105,3105,3100,1948
|
|
20230721,151300,2658153345,3115,3115,3115,3115,211
|
|
20230721,151200,2657496080,3120,3100,3120,3100,1100
|
|
20230721,151100,2654073470,3105,3100,3110,3100,2638
|
|
20230721,151000,2645889230,3100,3120,3120,3100,1754
|
|
20230721,150900,2640444135,3120,3105,3120,3105,1260
|
|
20230721,150800,2636528835,3110,3110,3110,3110,1846
|
|
20230721,150700,2630787775,3110,3110,3110,3110,1378
|
|
20230721,150600,2626502195,3120,3120,3120,3120,732
|
|
20230721,150500,2624218355,3120,3130,3130,3120,1720
|
|
20230721,150400,2618850785,3130,3130,3130,3130,2354
|
|
20230721,150300,2611482765,3135,3135,3135,3130,2716
|
|
20230721,150200,2602970215,3135,3125,3135,3120,3925
|
|
20230721,150100,2590694870,3125,3130,3130,3125,5738
|
|
20230721,150000,2572736955,3130,3120,3130,3120,5755
|
|
20230721,145900,2554770075,3120,3120,3120,3120,435
|
|
20230721,145800,2553412875,3120,3110,3120,3100,4569
|
|
20230721,145700,2539183825,3115,3110,3115,3110,1047
|
|
20230721,145600,2535924405,3100,3110,3110,3100,1579
|
|
20230721,145500,2531024715,3110,3110,3110,3110,351
|
|
20230721,145400,2529933105,3110,3100,3110,3100,542
|
|
20230721,145300,2528252885,3100,3110,3110,3100,501
|
|
20230721,145200,2526697775,3110,3110,3110,3110,3123
|
|
20230721,145100,2516985245,3100,3100,3100,3100,203
|
|
20230721,145000,2516355945,3100,3105,3105,3100,231
|
|
20230721,144900,2515638735,3100,3095,3100,3095,977
|
|
20230721,144800,2512613985,3095,3095,3095,3095,1961
|
|
20230721,144700,2506544690,3095,3100,3100,3095,1639
|
|
20230721,144600,2501467020,3100,3100,3100,3100,1959
|
|
20230721,144500,2495394120,3100,3100,3100,3100,147
|
|
20230721,144400,2494938420,3100,3110,3110,3100,1948
|
|
20230721,144300,2488891115,3110,3110,3110,3110,0
|
|
20230721,144200,2488891115,3110,3110,3110,3105,2397
|
|
20230721,144100,2481438150,3110,3110,3110,3110,583
|
|
20230721,144000,2479625020,3110,3110,3110,3110,785
|
|
20230721,143900,2477183670,3110,3110,3110,3110,99
|
|
20230721,143800,2476875780,3110,3110,3110,3110,0
|
|
20230721,143700,2476875780,3110,3110,3110,3110,1532
|
|
20230721,143600,2472111260,3110,3110,3110,3110,708
|
|
20230721,143500,2469909380,3110,3115,3115,3110,104
|
|
20230721,143400,2469585935,3110,3110,3110,3110,94
|
|
20230721,143300,2469293595,3115,3110,3115,3110,125
|
|
20230721,143200,2468904810,3110,3110,3110,3110,17
|
|
20230721,143100,2468851940,3110,3110,3110,3110,3524
|
|
20230721,143000,2457892300,3110,3115,3125,3110,1276
|
|
20230721,142900,2453912160,3115,3120,3120,3115,2910
|
|
20230721,142800,2444841800,3120,3125,3125,3115,2543
|
|
20230721,142700,2436919260,3125,3120,3125,3110,2844
|
|
20230721,142600,2428048370,3120,3110,3120,3110,703
|
|
20230721,142500,2425860765,3110,3110,3120,3110,5045
|
|
20230721,142400,2410166055,3110,3100,3110,3100,2845
|
|
20230721,142300,2401346535,3100,3095,3100,3095,723
|
|
20230721,142200,2399105735,3095,3090,3095,3085,3924
|
|
20230721,142100,2386977965,3090,3090,3090,3080,5590
|
|
20230721,142000,2369760585,3090,3090,3090,3090,15
|
|
20230721,141900,2369714235,3090,3090,3090,3080,5351
|
|
20230721,141800,2353198390,3090,3090,3090,3090,297
|
|
20230721,141700,2352280660,3095,3095,3095,3095,61
|
|
20230721,141600,2352091865,3095,3090,3095,3090,1005
|
|
20230721,141500,2348981445,3090,3080,3090,3080,1770
|
|
20230721,141400,2343518715,3080,3080,3080,3075,856
|
|
20230721,141300,2340882375,3080,3080,3085,3080,576
|
|
20230721,141200,2339108245,3085,3080,3085,3080,170
|
|
20230721,141100,2338584625,3075,3070,3075,3070,2671
|
|
20230721,141000,2330372520,3070,3070,3075,3070,165
|
|
20230721,140900,2329865880,3070,3070,3070,3070,11
|
|
20230721,140800,2329832110,3075,3075,3075,3075,277
|
|
20230721,140700,2328980335,3075,3075,3075,3075,25
|
|
20230721,140600,2328903460,3075,3070,3080,3070,640
|
|
20230721,140500,2326938465,3070,3070,3070,3070,64
|
|
20230721,140400,2326741985,3070,3070,3070,3070,387
|
|
20230721,140300,2325553895,3075,3075,3075,3075,312
|
|
20230721,140200,2324594495,3075,3075,3075,3075,1020
|
|
20230721,140100,2321457995,3075,3080,3080,3075,53
|
|
20230721,140000,2321294985,3080,3080,3080,3075,1218
|
|
20230721,135900,2317548545,3080,3080,3080,3080,50
|
|
20230721,135800,2317394545,3080,3080,3080,3080,6
|
|
20230721,135700,2317376065,3080,3080,3080,3080,1003
|
|
20230721,135600,2314286825,3080,3080,3080,3075,522
|
|
20230721,135500,2312681650,3080,3080,3080,3080,4
|
|
20230721,135400,2312669330,3080,3080,3080,3080,577
|
|
20230721,135300,2310892170,3080,3075,3080,3075,1665
|
|
20230721,135200,2305772275,3075,3075,3075,3075,0
|
|
20230721,135100,2305772275,3075,3075,3075,3075,1000
|
|
20230721,135000,2302697275,3075,3070,3075,3070,178
|
|
20230721,134900,2302150780,3075,3070,3075,3070,60
|
|
20230721,134800,2301966490,3070,3070,3070,3070,1066
|
|
20230721,134700,2298693870,3075,3070,3075,3070,86
|
|
20230721,134600,2298429835,3075,3070,3075,3070,282
|
|
20230721,134500,2297563275,3070,3070,3070,3070,2000
|
|
20230721,134400,2291423275,3070,3070,3070,3070,1231
|
|
20230721,134300,2287644105,3070,3075,3075,3070,525
|
|
20230721,134200,2286031355,3075,3075,3080,3075,188
|
|
20230721,134100,2285453240,3080,3070,3080,3070,1092
|
|
20230721,134000,2282095280,3075,3070,3075,3070,208
|
|
20230721,133900,2281456715,3070,3070,3070,3070,1
|
|
20230721,133800,2281453645,3070,3070,3070,3070,0
|
|
20230721,133700,2281453645,3070,3075,3075,3070,19
|
|
20230721,133600,2281395295,3075,3075,3075,3075,105
|
|
20230721,133500,2281072420,3075,3075,3075,3075,308
|
|
20230721,133400,2280125320,3075,3075,3080,3070,2396
|
|
20230721,133300,2272757755,3075,3075,3080,3075,1055
|
|
20230721,133200,2269513550,3080,3075,3080,3075,220
|
|
20230721,133100,2268837045,3080,3080,3080,3080,0
|
|
20230721,133000,2268837045,3080,3075,3080,3070,3171
|
|
20230721,132900,2259097065,3075,3075,3075,3075,676
|
|
20230721,132800,2257018365,3080,3075,3080,3075,1147
|
|
20230721,132700,2253486340,3075,3080,3080,3075,3782
|
|
20230721,132600,2241853655,3080,3090,3090,3080,127
|
|
20230721,132500,2241462475,3080,3080,3080,3080,0
|
|
20230721,132400,2241462475,3080,3090,3090,3080,203
|
|
20230721,132300,2240835405,3095,3085,3095,3085,3969
|
|
20230721,132200,2228571355,3085,3080,3085,3080,905
|
|
20230721,132100,2225779805,3080,3080,3080,3080,35
|
|
20230721,132000,2225672005,3080,3075,3080,3075,1042
|
|
20230721,131900,2222467840,3080,3075,3080,3075,211
|
|
20230721,131800,2221819010,3080,3070,3080,3070,4253
|
|
20230721,131700,2208741125,3065,3065,3065,3065,1485
|
|
20230721,131600,2204189600,3065,3065,3065,3065,6025
|
|
20230721,131500,2185722975,3065,3070,3070,3065,523
|
|
20230721,131400,2184119865,3075,3075,3075,3075,4
|
|
20230721,131300,2184107565,3070,3070,3070,3070,33
|
|
20230721,131200,2184006255,3070,3070,3070,3070,62
|
|
20230721,131100,2183815915,3070,3070,3070,3070,115
|
|
20230721,131000,2183462865,3080,3080,3085,3065,2431
|
|
20230721,130900,2175989585,3080,3070,3080,3070,1000
|
|
20230721,130800,2172914320,3070,3070,3070,3070,350
|
|
20230721,130700,2171839820,3070,3070,3070,3070,51
|
|
20230721,130600,2171683250,3070,3070,3070,3065,1422
|
|
20230721,130500,2167318360,3070,3070,3070,3070,736
|
|
20230721,130400,2165058840,3075,3075,3075,3075,100
|
|
20230721,130300,2164751340,3070,3075,3075,3070,201
|
|
20230721,130200,2164134265,3065,3065,3065,3065,80
|
|
20230721,130100,2163889065,3065,3065,3065,3065,0
|
|
20230721,130000,2163889065,3065,3065,3065,3065,1
|
|
20230721,125900,2163886000,3075,3065,3075,3065,29
|
|
20230721,125800,2163796845,3065,3065,3065,3065,1500
|
|
20230721,125700,2159199345,3065,3070,3070,3065,14489
|
|
20230721,125600,2114781965,3070,3070,3070,3070,872
|
|
20230721,125500,2112104925,3075,3070,3075,3070,61
|
|
20230721,125400,2111917455,3070,3070,3075,3070,137
|
|
20230721,125300,2111496265,3070,3065,3070,3065,263
|
|
20230721,125200,2110688865,3065,3065,3065,3065,77
|
|
20230721,125100,2110452860,3070,3070,3070,3070,1
|
|
20230721,125000,2110449790,3070,3070,3070,3070,130
|
|
20230721,124900,2110050690,3070,3075,3075,3070,6769
|
|
20230721,124800,2089264855,3075,3070,3075,3070,298
|
|
20230721,124700,2088348945,3075,3075,3075,3070,2341
|
|
20230721,124600,2081161585,3075,3075,3080,3070,59
|
|
20230721,124500,2080980170,3075,3075,3080,3070,162
|
|
20230721,124400,2080482385,3075,3075,3075,3075,518
|
|
20230721,124300,2078889535,3075,3075,3080,3075,7632
|
|
20230721,124200,2055421130,3075,3080,3080,3075,1391
|
|
20230721,124100,2051143630,3080,3080,3085,3080,1360
|
|
20230721,124000,2046954715,3085,3080,3085,3080,321
|
|
20230721,123900,2045965950,3085,3085,3085,3080,3030
|
|
20230721,123800,2036624250,3090,3095,3095,3090,112
|
|
20230721,123700,2036278115,3100,3090,3100,3090,706
|
|
20230721,123600,2034092230,3090,3090,3090,3085,1533
|
|
20230721,123500,2029362810,3090,3090,3095,3090,33
|
|
20230721,123400,2029260800,3100,3090,3100,3085,3161
|
|
20230721,123300,2019484770,3090,3085,3090,3080,2201
|
|
20230721,123200,2012694265,3090,3085,3090,3075,2158
|
|
20230721,123100,2006040110,3085,3080,3085,3075,1682
|
|
20230721,123000,2000863250,3080,3080,3080,3080,14
|
|
20230721,122900,2000820130,3075,3075,3075,3075,165
|
|
20230721,122800,2000312755,3070,3070,3070,3070,1391
|
|
20230721,122700,1996042385,3070,3060,3070,3060,433
|
|
20230721,122600,1994717385,3060,3060,3060,3055,1801
|
|
20230721,122500,1989210825,3055,3070,3075,3055,11880
|
|
20230721,122400,1952821565,3070,3075,3075,3070,5794
|
|
20230721,122300,1935011045,3080,3080,3080,3080,20
|
|
20230721,122200,1934949445,3080,3080,3080,3080,2144
|
|
20230721,122100,1928345925,3080,3080,3085,3080,197
|
|
20230721,122000,1927739115,3080,3080,3080,3080,424
|
|
20230721,121900,1926433195,3080,3080,3080,3075,495
|
|
20230721,121800,1924909500,3080,3080,3085,3080,1453
|
|
20230721,121700,1920433835,3080,3075,3080,3075,764
|
|
20230721,121600,1918084525,3085,3085,3085,3080,3734
|
|
20230721,121500,1906582235,3090,3085,3090,3085,4576
|
|
20230721,121400,1892465270,3085,3085,3085,3085,390
|
|
20230721,121300,1891262120,3100,3080,3100,3080,1096
|
|
20230721,121200,1887886280,3085,3090,3090,3085,18618
|
|
20230721,121100,1830410075,3090,3095,3095,3090,733
|
|
20230721,121000,1828145030,3100,3095,3100,3090,10051
|
|
20230721,120900,1797080025,3095,3095,3095,3095,9952
|
|
20230721,120800,1766278585,3095,3095,3095,3095,20
|
|
20230721,120700,1766216685,3095,3095,3095,3095,298
|
|
20230721,120600,1765294375,3100,3100,3100,3100,1235
|
|
20230721,120500,1761465875,3100,3105,3105,3100,1970
|
|
20230721,120400,1755354430,3105,3105,3105,3105,36
|
|
20230721,120300,1755242650,3105,3105,3105,3105,634
|
|
20230721,120200,1753274080,3100,3105,3105,3100,1529
|
|
20230721,120100,1748534100,3105,3105,3105,3105,515
|
|
20230721,120000,1746935025,3105,3100,3105,3100,84
|
|
20230721,115900,1746674355,3105,3105,3105,3105,1476
|
|
20230721,115800,1742091375,3105,3105,3105,3105,10
|
|
20230721,115700,1742060325,3095,3095,3095,3095,0
|
|
20230721,115600,1742060325,3095,3095,3095,3095,1514
|
|
20230721,115500,1737374495,3095,3095,3095,3095,200
|
|
20230721,115400,1736755495,3095,3095,3095,3095,3799
|
|
20230721,115300,1724997590,3100,3100,3105,3100,5451
|
|
20230721,115200,1708099150,3105,3100,3105,3100,741
|
|
20230721,115100,1705801970,3100,3100,3100,3100,68
|
|
20230721,115000,1705591170,3100,3100,3105,3100,1696
|
|
20230721,114900,1700331560,3100,3100,3100,3100,131
|
|
20230721,114800,1699925460,3100,3105,3105,3100,634
|
|
20230721,114700,1697958390,3105,3100,3105,3100,87
|
|
20230721,114600,1697688685,3100,3100,3105,3100,232
|
|
20230721,114500,1696969480,3105,3105,3105,3100,144
|
|
20230721,114400,1696522625,3105,3105,3105,3100,1415
|
|
20230721,114300,1692129405,3105,3110,3110,3105,38
|
|
20230721,114200,1692011410,3110,3110,3110,3110,500
|
|
20230721,114100,1690456410,3110,3105,3110,3105,531
|
|
20230721,114000,1688805100,3105,3105,3105,3105,579
|
|
20230721,113900,1687007305,3105,3105,3105,3105,1129
|
|
20230721,113800,1683501760,3105,3100,3105,3100,928
|
|
20230721,113700,1680624230,3100,3110,3110,3100,3346
|
|
20230721,113600,1670239730,3110,3110,3110,3110,100
|
|
20230721,113500,1669928730,3105,3125,3125,3105,28408
|
|
20230721,113400,1581558910,3125,3125,3125,3125,101
|
|
20230721,113300,1581243285,3130,3130,3130,3130,0
|
|
20230721,113200,1581243285,3130,3130,3130,3130,181
|
|
20230721,113100,1580676755,3130,3125,3130,3125,265
|
|
20230721,113000,1579848535,3125,3125,3125,3125,246
|
|
20230721,112900,1579079785,3125,3120,3125,3120,305
|
|
20230721,112800,1578128160,3120,3120,3120,3120,0
|
|
20230721,112700,1578128160,3120,3120,3120,3120,0
|
|
20230721,112600,1578128160,3120,3120,3120,3120,3785
|
|
20230721,112500,1566318960,3120,3120,3120,3120,6663
|
|
20230721,112400,1545530400,3125,3125,3125,3125,254
|
|
20230721,112300,1544736650,3125,3125,3125,3125,0
|
|
20230721,112200,1544736650,3125,3125,3125,3125,14
|
|
20230721,112100,1544692900,3125,3125,3125,3125,50
|
|
20230721,112000,1544536650,3125,3125,3125,3125,1
|
|
20230721,111900,1544533525,3125,3125,3125,3125,6
|
|
20230721,111800,1544514775,3130,3130,3130,3130,10
|
|
20230721,111700,1544483475,3130,3125,3130,3125,1913
|
|
20230721,111600,1538501475,3125,3125,3125,3125,3399
|
|
20230721,111500,1527879600,3120,3120,3120,3120,10
|
|
20230721,111400,1527848400,3125,3120,3125,3120,3401
|
|
20230721,111300,1517237275,3120,3120,3120,3120,2001
|
|
20230721,111200,1510994155,3120,3120,3120,3120,502
|
|
20230721,111100,1509427915,3120,3120,3120,3120,526
|
|
20230721,111000,1507786795,3120,3120,3125,3120,1351
|
|
20230721,110900,1503571135,3120,3120,3120,3120,1838
|
|
20230721,110800,1497836575,3120,3120,3120,3120,969
|
|
20230721,110700,1494813295,3120,3130,3130,3120,4050
|
|
20230721,110600,1482153630,3135,3135,3140,3130,67
|
|
20230721,110500,1481943575,3140,3140,3140,3140,278
|
|
20230721,110400,1481070655,3145,3145,3145,3145,0
|
|
20230721,110300,1481070655,3145,3140,3145,3140,110
|
|
20230721,110200,1480724725,3145,3145,3145,3145,69
|
|
20230721,110100,1480507720,3145,3145,3145,3145,45
|
|
20230721,110000,1480366195,3150,3150,3150,3150,0
|
|
20230721,105900,1480366195,3150,3150,3150,3150,0
|
|
20230721,105800,1480366195,3150,3145,3150,3145,1250
|
|
20230721,105700,1476433695,3120,3140,3140,3120,3730
|
|
20230721,105600,1464766425,3150,3135,3150,3135,483
|
|
20230721,105500,1463247465,3135,3135,3135,3135,600
|
|
20230721,105400,1461366465,3130,3130,3130,3130,11180
|
|
20230721,105300,1426373065,3125,3125,3125,3125,4400
|
|
20230721,105200,1412623065,3115,3115,3115,3115,0
|
|
20230721,105100,1412623065,3115,3115,3115,3115,1
|
|
20230721,105000,1412619950,3115,3120,3120,3115,388
|
|
20230721,104900,1411410945,3110,3120,3120,3110,2616
|
|
20230721,104800,1403263985,3120,3120,3120,3120,677
|
|
20230721,104700,1401151745,3120,3120,3120,3120,100
|
|
20230721,104600,1400839745,3120,3120,3120,3120,108
|
|
20230721,104500,1400502785,3115,3115,3115,3115,200
|
|
20230721,104400,1399879785,3110,3110,3110,3110,0
|
|
20230721,104300,1399879785,3110,3110,3110,3110,0
|
|
20230721,104200,1399879785,3110,3110,3110,3110,67
|
|
20230721,104100,1399671415,3110,3110,3110,3110,0
|
|
20230721,104000,1399671415,3110,3115,3115,3110,3321
|
|
20230721,103900,1389326755,3115,3115,3115,3115,101
|
|
20230721,103800,1389012140,3115,3130,3130,3115,51
|
|
20230721,103700,1388852780,3115,3115,3115,3115,318
|
|
20230721,103600,1387862210,3115,3110,3115,3110,7930
|
|
20230721,103500,1363167760,3110,3110,3110,3110,11184
|
|
20230721,103400,1328385520,3110,3110,3110,3110,517
|
|
20230721,103300,1326777650,3110,3110,3110,3110,3839
|
|
20230721,103200,1314838360,3110,3110,3110,3110,430
|
|
20230721,103100,1313501060,3115,3110,3115,3110,1064
|
|
20230721,103000,1310188080,3110,3115,3115,3110,952
|
|
20230721,102900,1307223665,3115,3120,3120,3110,5451
|
|
20230721,102800,1290232940,3120,3120,3120,3120,1888
|
|
20230721,102700,1284342380,3120,3135,3135,3120,2671
|
|
20230721,102600,1275988215,3130,3125,3130,3125,1138
|
|
20230721,102500,1272431915,3125,3125,3125,3125,501
|
|
20230721,102400,1270866290,3135,3120,3135,3120,578
|
|
20230721,102300,1269062145,3120,3125,3125,3120,7000
|
|
20230721,102200,1247216645,3135,3125,3135,3115,8416
|
|
20230721,102100,1220980680,3125,3130,3130,3125,3001
|
|
20230721,102000,1211601595,3130,3125,3130,3125,639
|
|
20230721,101900,1209601935,3125,3135,3135,3125,3251
|
|
20230721,101800,1199416605,3130,3130,3130,3130,409
|
|
20230721,101700,1198136435,3135,3135,3135,3135,50
|
|
20230721,101600,1197979685,3135,3135,3135,3135,0
|
|
20230721,101500,1197979685,3135,3135,3135,3135,2
|
|
20230721,101400,1197973415,3150,3135,3150,3120,12754
|
|
20230721,101300,1158062590,3135,3140,3140,3135,3556
|
|
20230721,101200,1146909650,3140,3140,3145,3140,1006
|
|
20230721,101100,1143750310,3140,3150,3150,3140,10202
|
|
20230721,101000,1111685095,3155,3150,3155,3150,1637
|
|
20230721,100900,1106528330,3155,3155,3155,3155,1
|
|
20230721,100800,1106525175,3150,3150,3155,3150,1531
|
|
20230721,100700,1101702495,3150,3165,3165,3150,6704
|
|
20230721,100600,1080562410,3160,3155,3160,3155,1647
|
|
20230721,100500,1075362970,3150,3150,3150,3150,515
|
|
20230721,100400,1073740720,3150,3145,3150,3145,2727
|
|
20230721,100300,1065151380,3145,3145,3150,3145,189
|
|
20230721,100200,1064556750,3145,3145,3145,3145,18
|
|
20230721,100100,1064500140,3145,3150,3150,3140,1001
|
|
20230721,100000,1061352215,3145,3145,3155,3145,59
|
|
20230721,095900,1061166140,3150,3145,3150,3145,458
|
|
20230721,095800,1059725215,3155,3155,3160,3155,1773
|
|
20230721,095700,1054127435,3145,3155,3155,3145,1106
|
|
20230721,095600,1050647065,3160,3170,3170,3160,9050
|
|
20230721,095500,1021994590,3170,3180,3180,3170,2977
|
|
20230721,095400,1012539030,3180,3180,3180,3175,989
|
|
20230721,095300,1009395735,3185,3185,3185,3175,1617
|
|
20230721,095200,1004254215,3180,3190,3195,3180,15173
|
|
20230721,095100,955845220,3190,3200,3200,3185,9222
|
|
20230721,095000,926402860,3200,3165,3200,3165,63242
|
|
20230721,094900,724781565,3165,3155,3165,3135,3564
|
|
20230721,094800,713556065,3165,3160,3170,3160,3227
|
|
20230721,094700,703341080,3160,3170,3170,3160,9029
|
|
20230721,094600,674720510,3170,3160,3170,3160,3423
|
|
20230721,094500,663887695,3165,3160,3165,3150,3828
|
|
20230721,094400,651793585,3160,3165,3165,3160,7716
|
|
20230721,094300,627404195,3165,3160,3165,3160,2600
|
|
20230721,094200,619186195,3150,3160,3165,3150,4244
|
|
20230721,094100,605790670,3160,3160,3160,3160,5209
|
|
20230721,094000,589330230,3160,3155,3170,3150,1560
|
|
20230721,093900,584406655,3155,3150,3155,3140,4500
|
|
20230721,093800,570248010,3155,3160,3170,3155,12421
|
|
20230721,093700,530997125,3155,3125,3160,3125,18023
|
|
20230721,093600,474238040,3125,3135,3135,3125,20921
|
|
20230721,093500,408661335,3135,3130,3135,3125,1220
|
|
20230721,093400,404837635,3135,3140,3145,3120,7317
|
|
20230721,093300,381910245,3140,3135,3145,3135,3961
|
|
20230721,093200,369479425,3135,3125,3135,3120,4571
|
|
20230721,093100,355177380,3125,3120,3130,3120,943
|
|
20230721,093000,352228735,3120,3120,3125,3120,2413
|
|
20230721,092900,344688980,3120,3115,3120,3110,6397
|
|
20230721,092800,324738795,3115,3110,3120,3110,1063
|
|
20230721,092700,321432415,3105,3095,3105,3095,1388
|
|
20230721,092600,317132935,3100,3090,3100,3090,1772
|
|
20230721,092500,311650385,3090,3080,3100,3080,3938
|
|
20230721,092400,299476570,3070,3085,3085,3070,1652
|
|
20230721,092300,294400025,3070,3085,3085,3045,21627
|
|
20230721,092200,228303655,3085,3090,3090,3085,4146
|
|
20230721,092100,215509995,3090,3095,3095,3090,1527
|
|
20230721,092000,210791435,3095,3100,3100,3095,1110
|
|
20230721,091900,207354800,3100,3105,3105,3100,1130
|
|
20230721,091800,203851300,3105,3100,3105,3100,645
|
|
20230721,091700,201851765,3100,3095,3100,3095,26
|
|
20230721,091600,201771265,3095,3100,3100,3095,49
|
|
20230721,091500,201619520,3105,3105,3105,3100,465
|
|
20230721,091400,200176245,3105,3100,3105,3100,3003
|
|
20230721,091300,190866930,3110,3110,3110,3110,9
|
|
20230721,091200,190838940,3110,3090,3115,3080,3123
|
|
20230721,091100,181189300,3080,3085,3085,3080,1113
|
|
20230721,091000,177760610,3090,3075,3090,3070,5379
|
|
20230721,090900,161221990,3085,3085,3085,3075,2141
|
|
20230721,090800,154624150,3085,3095,3100,3085,2542
|
|
20230721,090700,146765655,3100,3105,3120,3100,2265
|
|
20230721,090600,139737345,3105,3130,3130,3105,135
|
|
20230721,090500,139318045,3135,3085,3145,3085,3524
|
|
20230721,090400,128321510,3075,3060,3075,3050,4925
|
|
20230721,090300,113232440,3065,3065,3065,3050,1293
|
|
20230721,090200,109282820,3045,3045,3065,3040,1519
|
|
20230721,090100,104655630,3045,3060,3065,3040,21584
|
|
20230721,090000,38746625,3065,3090,3090,3065,12588
|