681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,201800,1234123950,5150,5150,5150,5150,1985
|
|
20230717,201700,1234123950,5150,5150,5150,5150,0
|
|
20230717,201600,1234123950,5150,5150,5150,5150,0
|
|
20230717,201500,1234123950,5150,5150,5150,5150,0
|
|
20230717,201400,1234123950,5150,5150,5150,5150,0
|
|
20230717,201300,1234123950,5150,5150,5150,5150,0
|
|
20230717,201200,1234123950,5150,5150,5150,5150,0
|
|
20230717,201100,1234123950,5150,5150,5150,5150,0
|
|
20230717,201000,1234123950,5150,5150,5150,5150,0
|
|
20230717,200900,1234123950,5150,5150,5150,5150,0
|
|
20230717,200800,1234123950,5150,5150,5150,5150,0
|
|
20230717,200700,1234123950,5150,5150,5150,5150,0
|
|
20230717,200600,1234123950,5150,5150,5150,5150,0
|
|
20230717,200500,1234123950,5150,5150,5150,5150,0
|
|
20230717,200400,1234123950,5150,5150,5150,5150,0
|
|
20230717,200300,1234123950,5150,5150,5150,5150,0
|
|
20230717,200200,1234123950,5150,5150,5150,5150,0
|
|
20230717,200100,1234123950,5150,5150,5150,5150,0
|
|
20230717,200000,1234123950,5150,5150,5150,5150,0
|
|
20230717,195900,1234123950,5150,5150,5150,5150,0
|
|
20230717,195800,1234123950,5150,5150,5150,5150,0
|
|
20230717,195700,1234123950,5150,5150,5150,5150,0
|
|
20230717,195600,1234123950,5150,5150,5150,5150,0
|
|
20230717,195500,1234123950,5150,5150,5150,5150,0
|
|
20230717,195400,1234123950,5150,5150,5150,5150,0
|
|
20230717,195300,1234123950,5150,5150,5150,5150,0
|
|
20230717,195200,1234123950,5150,5150,5150,5150,0
|
|
20230717,195100,1234123950,5150,5150,5150,5150,0
|
|
20230717,195000,1234123950,5150,5150,5150,5150,0
|
|
20230717,194900,1234123950,5150,5150,5150,5150,0
|
|
20230717,194800,1234123950,5150,5150,5150,5150,1985
|
|
20230717,194700,1234123950,5150,5150,5150,5150,0
|
|
20230717,194600,1234123950,5150,5150,5150,5150,0
|
|
20230717,194500,1234123950,5150,5150,5150,5150,0
|
|
20230717,194400,1234123950,5150,5150,5150,5150,0
|
|
20230717,194300,1234123950,5150,5150,5150,5150,0
|
|
20230717,194200,1234123950,5150,5150,5150,5150,0
|
|
20230717,194100,1234123950,5150,5150,5150,5150,0
|
|
20230717,194000,1234123950,5150,5150,5150,5150,0
|
|
20230717,193900,1234123950,5150,5150,5150,5150,0
|
|
20230717,193800,1234123950,5150,5150,5150,5150,0
|
|
20230717,193700,1234123950,5150,5150,5150,5150,0
|
|
20230717,193600,1234123950,5150,5150,5150,5150,0
|
|
20230717,193500,1234123950,5150,5150,5150,5150,0
|
|
20230717,193400,1234123950,5150,5150,5150,5150,0
|
|
20230717,193300,1234123950,5150,5150,5150,5150,0
|
|
20230717,193200,1234123950,5150,5150,5150,5150,0
|
|
20230717,193100,1234123950,5150,5150,5150,5150,0
|
|
20230717,193000,1234123950,5150,5150,5150,5150,0
|
|
20230717,192900,1234123950,5150,5150,5150,5150,0
|
|
20230717,192800,1234123950,5150,5150,5150,5150,0
|
|
20230717,192700,1234123950,5150,5150,5150,5150,0
|
|
20230717,192600,1234123950,5150,5150,5150,5150,0
|
|
20230717,192500,1234123950,5150,5150,5150,5150,0
|
|
20230717,192400,1234123950,5150,5150,5150,5150,0
|
|
20230717,192300,1234123950,5150,5150,5150,5150,0
|
|
20230717,192200,1234123950,5150,5150,5150,5150,0
|
|
20230717,192100,1234123950,5150,5150,5150,5150,0
|
|
20230717,192000,1234123950,5150,5150,5150,5150,0
|
|
20230717,191900,1234123950,5150,5150,5150,5150,0
|
|
20230717,191800,1234123950,5150,5150,5150,5150,1985
|
|
20230717,191700,1234123950,5150,5150,5150,5150,0
|
|
20230717,191600,1234123950,5150,5150,5150,5150,0
|
|
20230717,191500,1234123950,5150,5150,5150,5150,0
|
|
20230717,191400,1234123950,5150,5150,5150,5150,0
|
|
20230717,191300,1234123950,5150,5150,5150,5150,0
|
|
20230717,191200,1234123950,5150,5150,5150,5150,0
|
|
20230717,191100,1234123950,5150,5150,5150,5150,0
|
|
20230717,191000,1234123950,5150,5150,5150,5150,0
|
|
20230717,190900,1234123950,5150,5150,5150,5150,0
|
|
20230717,190800,1234123950,5150,5150,5150,5150,0
|
|
20230717,190700,1234123950,5150,5150,5150,5150,0
|
|
20230717,190600,1234123950,5150,5150,5150,5150,0
|
|
20230717,190500,1234123950,5150,5150,5150,5150,0
|
|
20230717,190400,1234123950,5150,5150,5150,5150,0
|
|
20230717,190300,1234123950,5150,5150,5150,5150,0
|
|
20230717,190200,1234123950,5150,5150,5150,5150,0
|
|
20230717,190100,1234123950,5150,5150,5150,5150,0
|
|
20230717,190000,1234123950,5150,5150,5150,5150,0
|
|
20230717,185900,1234123950,5150,5150,5150,5150,0
|
|
20230717,185800,1234123950,5150,5150,5150,5150,0
|
|
20230717,185700,1234123950,5150,5150,5150,5150,0
|
|
20230717,185600,1234123950,5150,5150,5150,5150,0
|
|
20230717,185500,1234123950,5150,5150,5150,5150,0
|
|
20230717,185400,1234123950,5150,5150,5150,5150,0
|
|
20230717,185300,1234123950,5150,5150,5150,5150,0
|
|
20230717,185200,1234123950,5150,5150,5150,5150,0
|
|
20230717,185100,1234123950,5150,5150,5150,5150,0
|
|
20230717,185000,1234123950,5150,5150,5150,5150,0
|
|
20230717,184900,1234123950,5150,5150,5150,5150,0
|
|
20230717,184800,1234123950,5150,5150,5150,5150,1985
|
|
20230717,184700,1234123950,5150,5150,5150,5150,0
|
|
20230717,184600,1234123950,5150,5150,5150,5150,0
|
|
20230717,184500,1234123950,5150,5150,5150,5150,0
|
|
20230717,184400,1234123950,5150,5150,5150,5150,0
|
|
20230717,184300,1234123950,5150,5150,5150,5150,0
|
|
20230717,184200,1234123950,5150,5150,5150,5150,0
|
|
20230717,184100,1234123950,5150,5150,5150,5150,0
|
|
20230717,184000,1234123950,5150,5150,5150,5150,0
|
|
20230717,183900,1234123950,5150,5150,5150,5150,0
|
|
20230717,183800,1234123950,5150,5150,5150,5150,0
|
|
20230717,183700,1234123950,5150,5150,5150,5150,0
|
|
20230717,183600,1234123950,5150,5150,5150,5150,0
|
|
20230717,183500,1234123950,5150,5150,5150,5150,0
|
|
20230717,183400,1234123950,5150,5150,5150,5150,0
|
|
20230717,183300,1234123950,5150,5150,5150,5150,0
|
|
20230717,183200,1234123950,5150,5150,5150,5150,0
|
|
20230717,183100,1234123950,5150,5150,5150,5150,0
|
|
20230717,183000,1234123950,5150,5150,5150,5150,0
|
|
20230717,182900,1234123950,5150,5150,5150,5150,0
|
|
20230717,182800,1234123950,5150,5150,5150,5150,0
|
|
20230717,182700,1234123950,5150,5150,5150,5150,0
|
|
20230717,182600,1234123950,5150,5150,5150,5150,0
|
|
20230717,182500,1234123950,5150,5150,5150,5150,0
|
|
20230717,182400,1234123950,5150,5150,5150,5150,0
|
|
20230717,182300,1234123950,5150,5150,5150,5150,0
|
|
20230717,182200,1234123950,5150,5150,5150,5150,0
|
|
20230717,182100,1234123950,5150,5150,5150,5150,0
|
|
20230717,182000,1234123950,5150,5150,5150,5150,0
|
|
20230717,181900,1234123950,5150,5150,5150,5150,0
|
|
20230717,181800,1234123950,5150,5150,5150,5150,1985
|
|
20230717,181700,1234123950,5150,5150,5150,5150,0
|
|
20230717,181600,1234123950,5150,5150,5150,5150,0
|
|
20230717,181500,1234123950,5150,5150,5150,5150,0
|
|
20230717,181400,1234123950,5150,5150,5150,5150,0
|
|
20230717,181300,1234123950,5150,5150,5150,5150,0
|
|
20230717,181200,1234123950,5150,5150,5150,5150,0
|
|
20230717,181100,1234123950,5150,5150,5150,5150,0
|
|
20230717,181000,1234123950,5150,5150,5150,5150,0
|
|
20230717,180900,1234123950,5150,5150,5150,5150,0
|
|
20230717,180800,1234123950,5150,5150,5150,5150,0
|
|
20230717,180700,1234123950,5150,5150,5150,5150,0
|
|
20230717,180600,1234123950,5150,5150,5150,5150,0
|
|
20230717,180500,1234123950,5150,5150,5150,5150,0
|
|
20230717,180400,1234123950,5150,5150,5150,5150,0
|
|
20230717,180300,1234123950,5150,5150,5150,5150,0
|
|
20230717,180200,1234123950,5150,5150,5150,5150,0
|
|
20230717,180100,1234123950,5150,5150,5150,5150,0
|
|
20230717,180000,1234123950,5150,5150,5150,5150,0
|
|
20230717,175900,1234123950,5150,5150,5150,5150,0
|
|
20230717,175800,1234123950,5150,5150,5150,5150,0
|
|
20230717,175700,1234123950,5150,5150,5150,5150,0
|
|
20230717,175600,1234123950,5150,5150,5150,5150,0
|
|
20230717,175500,1234123950,5150,5150,5150,5150,0
|
|
20230717,175400,1234123950,5150,5150,5150,5150,0
|
|
20230717,175300,1234123950,5150,5150,5150,5150,0
|
|
20230717,175200,1234123950,5150,5150,5150,5150,0
|
|
20230717,175100,1234123950,5150,5150,5150,5150,0
|
|
20230717,175000,1234123950,5150,5150,5150,5150,0
|
|
20230717,174900,1234123950,5150,5150,5150,5150,0
|
|
20230717,174800,1234123950,5150,5150,5150,5150,1985
|
|
20230717,174700,1234123950,5150,5150,5150,5150,0
|
|
20230717,174600,1234123950,5150,5150,5150,5150,0
|
|
20230717,174500,1234123950,5150,5150,5150,5150,0
|
|
20230717,174400,1234123950,5150,5150,5150,5150,0
|
|
20230717,174300,1234123950,5150,5150,5150,5150,0
|
|
20230717,174200,1234123950,5150,5150,5150,5150,0
|
|
20230717,174100,1234123950,5150,5150,5150,5150,0
|
|
20230717,174000,1234123950,5150,5150,5150,5150,0
|
|
20230717,173900,1234123950,5150,5150,5150,5150,0
|
|
20230717,173800,1234123950,5150,5150,5150,5150,0
|
|
20230717,173700,1234123950,5150,5150,5150,5150,0
|
|
20230717,173600,1234123950,5150,5150,5150,5150,0
|
|
20230717,173500,1234123950,5150,5150,5150,5150,0
|
|
20230717,173400,1234123950,5150,5150,5150,5150,0
|
|
20230717,173300,1234123950,5150,5150,5150,5150,0
|
|
20230717,173200,1234123950,5150,5150,5150,5150,0
|
|
20230717,173100,1234123950,5150,5150,5150,5150,0
|
|
20230717,173000,1234123950,5150,5150,5150,5150,0
|
|
20230717,172900,1234123950,5150,5150,5150,5150,0
|
|
20230717,172800,1234123950,5150,5150,5150,5150,0
|
|
20230717,172700,1234123950,5150,5150,5150,5150,0
|
|
20230717,172600,1234123950,5150,5150,5150,5150,0
|
|
20230717,172500,1234123950,5150,5150,5150,5150,0
|
|
20230717,172400,1234123950,5150,5150,5150,5150,0
|
|
20230717,172300,1234123950,5150,5150,5150,5150,0
|
|
20230717,172200,1234123950,5150,5150,5150,5150,0
|
|
20230717,172100,1234123950,5150,5150,5150,5150,0
|
|
20230717,172000,1234123950,5150,5150,5150,5150,0
|
|
20230717,171900,1234123950,5150,5150,5150,5150,0
|
|
20230717,171800,1234123950,5150,5150,5150,5150,1985
|
|
20230717,171700,1234123950,5150,5150,5150,5150,0
|
|
20230717,171600,1234123950,5150,5150,5150,5150,0
|
|
20230717,171500,1234123950,5150,5150,5150,5150,0
|
|
20230717,171400,1234123950,5150,5150,5150,5150,0
|
|
20230717,171300,1234123950,5150,5150,5150,5150,0
|
|
20230717,171200,1234123950,5150,5150,5150,5150,0
|
|
20230717,171100,1234123950,5150,5150,5150,5150,0
|
|
20230717,171000,1234123950,5150,5150,5150,5150,0
|
|
20230717,170900,1234123950,5150,5150,5150,5150,0
|
|
20230717,170800,1234123950,5150,5150,5150,5150,0
|
|
20230717,170700,1234123950,5150,5150,5150,5150,0
|
|
20230717,170600,1234123950,5150,5150,5150,5150,0
|
|
20230717,170500,1234123950,5150,5150,5150,5150,0
|
|
20230717,170400,1234123950,5150,5150,5150,5150,0
|
|
20230717,170300,1234123950,5150,5150,5150,5150,0
|
|
20230717,170200,1234123950,5150,5150,5150,5150,0
|
|
20230717,170100,1234123950,5150,5150,5150,5150,0
|
|
20230717,170000,1234123950,5150,5150,5150,5150,0
|
|
20230717,165900,1234123950,5150,5150,5150,5150,0
|
|
20230717,165800,1234123950,5150,5150,5150,5150,0
|
|
20230717,165700,1234123950,5150,5150,5150,5150,0
|
|
20230717,165600,1234123950,5150,5150,5150,5150,0
|
|
20230717,165500,1234123950,5150,5150,5150,5150,0
|
|
20230717,165400,1234123950,5150,5150,5150,5150,0
|
|
20230717,165300,1234123950,5150,5150,5150,5150,0
|
|
20230717,165200,1234123950,5150,5150,5150,5150,0
|
|
20230717,165100,1234123950,5150,5150,5150,5150,0
|
|
20230717,165000,1234123950,5150,5150,5150,5150,0
|
|
20230717,164900,1234123950,5150,5150,5150,5150,0
|
|
20230717,164800,1234123950,5150,5150,5150,5150,1985
|
|
20230717,164700,1234123950,5150,5150,5150,5150,0
|
|
20230717,164600,1234123950,5150,5150,5150,5150,0
|
|
20230717,164500,1234123950,5150,5150,5150,5150,0
|
|
20230717,164400,1234123950,5150,5150,5150,5150,0
|
|
20230717,164300,1234123950,5150,5150,5150,5150,0
|
|
20230717,164200,1234123950,5150,5150,5150,5150,0
|
|
20230717,164100,1234123950,5150,5150,5150,5150,0
|
|
20230717,164000,1234123950,5150,5150,5150,5150,0
|
|
20230717,163900,1234123950,5150,5150,5150,5150,0
|
|
20230717,163800,1234123950,5150,5150,5150,5150,0
|
|
20230717,163700,1234123950,5150,5150,5150,5150,0
|
|
20230717,163600,1234123950,5150,5150,5150,5150,0
|
|
20230717,163500,1234123950,5150,5150,5150,5150,0
|
|
20230717,163400,1234123950,5150,5150,5150,5150,0
|
|
20230717,163300,1234123950,5150,5150,5150,5150,0
|
|
20230717,163200,1234123950,5150,5150,5150,5150,0
|
|
20230717,163100,1234123950,5150,5150,5150,5150,0
|
|
20230717,163000,1234123950,5150,5150,5150,5150,0
|
|
20230717,162900,1234123950,5150,5150,5150,5150,0
|
|
20230717,162800,1234123950,5150,5150,5150,5150,0
|
|
20230717,162700,1234123950,5150,5150,5150,5150,0
|
|
20230717,162600,1234123950,5150,5150,5150,5150,0
|
|
20230717,162500,1234123950,5150,5150,5150,5150,0
|
|
20230717,162400,1234123950,5150,5150,5150,5150,0
|
|
20230717,162300,1234123950,5150,5150,5150,5150,0
|
|
20230717,162200,1234123950,5150,5150,5150,5150,0
|
|
20230717,162100,1234123950,5150,5150,5150,5150,0
|
|
20230717,162000,1234123950,5150,5150,5150,5150,0
|
|
20230717,161900,1234123950,5150,5150,5150,5150,0
|
|
20230717,161800,1234123950,5150,5150,5150,5150,1985
|
|
20230717,161700,1234123950,5150,5150,5150,5150,0
|
|
20230717,161600,1234123950,5150,5150,5150,5150,0
|
|
20230717,161500,1234123950,5150,5150,5150,5150,0
|
|
20230717,161400,1234123950,5150,5150,5150,5150,0
|
|
20230717,161300,1234123950,5150,5150,5150,5150,0
|
|
20230717,161200,1234123950,5150,5150,5150,5150,0
|
|
20230717,161100,1234123950,5150,5150,5150,5150,0
|
|
20230717,161000,1234123950,5150,5150,5150,5150,0
|
|
20230717,160900,1234123950,5150,5150,5150,5150,0
|
|
20230717,160800,1234123950,5150,5150,5150,5150,0
|
|
20230717,160700,1234123950,5150,5150,5150,5150,0
|
|
20230717,160600,1234123950,5150,5150,5150,5150,0
|
|
20230717,160500,1234123950,5150,5150,5150,5150,0
|
|
20230717,160400,1234123950,5150,5150,5150,5150,0
|
|
20230717,160300,1234123950,5150,5150,5150,5150,0
|
|
20230717,160200,1234123950,5150,5150,5150,5150,0
|
|
20230717,160100,1234123950,5150,5150,5150,5150,0
|
|
20230717,160000,1234123950,5150,5150,5150,5150,0
|
|
20230717,155900,1234123950,5150,5150,5150,5150,0
|
|
20230717,155800,1234123950,5150,5150,5150,5150,0
|
|
20230717,155700,1234123950,5150,5150,5150,5150,0
|
|
20230717,155600,1234123950,5150,5150,5150,5150,0
|
|
20230717,155500,1234123950,5150,5150,5150,5150,0
|
|
20230717,155400,1234123950,5150,5150,5150,5150,0
|
|
20230717,155300,1234123950,5150,5150,5150,5150,0
|
|
20230717,155200,1234123950,5150,5150,5150,5150,0
|
|
20230717,155100,1234123950,5150,5150,5150,5150,0
|
|
20230717,155000,1234123950,5150,5150,5150,5150,0
|
|
20230717,154900,1234123950,5150,5150,5150,5150,0
|
|
20230717,154800,1234123950,5150,5150,5150,5150,1985
|
|
20230717,154700,1234123950,5150,5150,5150,5150,0
|
|
20230717,154600,1234123950,5150,5150,5150,5150,0
|
|
20230717,154500,1234123950,5150,5150,5150,5150,0
|
|
20230717,154400,1234123950,5150,5150,5150,5150,0
|
|
20230717,154300,1234123950,5150,5150,5150,5150,0
|
|
20230717,154200,1234123950,5150,5150,5150,5150,0
|
|
20230717,154100,1234123950,5150,5150,5150,5150,0
|
|
20230717,154000,1234123950,5150,5150,5150,5150,0
|
|
20230717,153900,1234123950,5150,5150,5150,5150,0
|
|
20230717,153800,1234123950,5150,5150,5150,5150,0
|
|
20230717,153700,1234123950,5150,5150,5150,5150,0
|
|
20230717,153600,1234123950,5150,5150,5150,5150,0
|
|
20230717,153500,1234123950,5150,5150,5150,5150,0
|
|
20230717,153400,1234123950,5150,5150,5150,5150,0
|
|
20230717,153300,1234123950,5150,5150,5150,5150,0
|
|
20230717,153200,1234123950,5150,5150,5150,5150,0
|
|
20230717,153100,1234123950,5150,5150,5150,5150,0
|
|
20230717,153000,1234123950,5150,5150,5150,5150,1985
|
|
20230717,152900,1223901200,5090,5090,5090,5090,0
|
|
20230717,152800,1223901200,5090,5090,5090,5090,0
|
|
20230717,152700,1223901200,5090,5090,5090,5090,0
|
|
20230717,152600,1223901200,5090,5090,5090,5090,0
|
|
20230717,152500,1223901200,5090,5090,5090,5090,0
|
|
20230717,152400,1223901200,5090,5090,5090,5090,0
|
|
20230717,152300,1223901200,5090,5090,5090,5090,0
|
|
20230717,152200,1223901200,5090,5090,5090,5090,0
|
|
20230717,152100,1223901200,5090,5090,5090,5090,0
|
|
20230717,152000,1223901200,5090,5090,5090,5090,0
|
|
20230717,151900,1223901200,5090,5090,5100,5080,1230
|
|
20230717,151800,1217635520,5090,5080,5090,5080,2759
|
|
20230717,151700,1203615860,5070,5070,5070,5070,0
|
|
20230717,151600,1203615860,5070,5070,5070,5070,15
|
|
20230717,151500,1203539810,5050,5050,5050,5050,25
|
|
20230717,151400,1203413560,5050,5060,5060,5050,200
|
|
20230717,151300,1202402820,5070,5070,5070,5070,26
|
|
20230717,151200,1202271000,5080,5060,5080,5060,206
|
|
20230717,151100,1201228340,5060,5060,5060,5060,0
|
|
20230717,151000,1201228340,5060,5060,5060,5060,0
|
|
20230717,150900,1201228340,5060,5070,5070,5060,136
|
|
20230717,150800,1200540120,5080,5080,5080,5080,483
|
|
20230717,150700,1198086480,5080,5080,5080,5080,20
|
|
20230717,150600,1197984880,5080,5080,5080,5080,16
|
|
20230717,150500,1197903600,5080,5080,5080,5080,0
|
|
20230717,150400,1197903600,5080,5070,5080,5060,220
|
|
20230717,150300,1196788910,5080,5090,5090,5080,960
|
|
20230717,150200,1191911910,5090,5090,5090,5090,1192
|
|
20230717,150100,1185844630,5090,5080,5090,5080,250
|
|
20230717,150000,1184572830,5080,5060,5080,5050,510
|
|
20230717,145900,1181994550,5060,5070,5070,5060,287
|
|
20230717,145800,1180541890,5070,5060,5070,5060,403
|
|
20230717,145700,1178499940,5060,5060,5060,5060,185
|
|
20230717,145600,1177563840,5060,5070,5090,5050,6226
|
|
20230717,145500,1145955460,5060,5030,5060,5030,1264
|
|
20230717,145400,1139569080,5020,5020,5020,5020,39
|
|
20230717,145300,1139373300,5020,5020,5030,5020,768
|
|
20230717,145200,1135516630,5020,5020,5020,5020,39
|
|
20230717,145100,1135320850,5020,5020,5030,5020,356
|
|
20230717,145000,1133532480,5020,5020,5020,5020,331
|
|
20230717,144900,1131870860,5030,5030,5030,5020,471
|
|
20230717,144800,1129502120,5030,5020,5030,5020,148
|
|
20230717,144700,1128758340,5020,5020,5060,5020,263
|
|
20230717,144600,1127438030,5020,5050,5050,5020,513
|
|
20230717,144500,1124854390,5050,5020,5060,5020,1266
|
|
20230717,144400,1118459660,5020,5020,5020,5020,39
|
|
20230717,144300,1118263880,5020,5030,5040,5020,664
|
|
20230717,144200,1114926310,5030,5030,5040,5020,304
|
|
20230717,144100,1113397940,5020,5030,5030,5020,403
|
|
20230717,144000,1111371510,5030,5030,5030,5030,395
|
|
20230717,143900,1109384660,5030,5030,5030,5030,345
|
|
20230717,143800,1107649310,5030,5020,5030,5020,212
|
|
20230717,143700,1106584030,5020,5020,5030,5020,439
|
|
20230717,143600,1104376820,5020,5030,5030,5020,940
|
|
20230717,143500,1099650020,5030,5030,5030,5030,490
|
|
20230717,143400,1097185320,5030,5020,5030,5020,202
|
|
20230717,143300,1096170040,5020,5020,5020,5020,379
|
|
20230717,143200,1094267460,5020,5020,5020,5020,495
|
|
20230717,143100,1091782560,5020,5020,5020,5020,125
|
|
20230717,143000,1091155060,5020,5020,5030,5020,391
|
|
20230717,142900,1089191330,5020,5020,5020,5020,165
|
|
20230717,142800,1088363030,5030,5020,5030,5020,455
|
|
20230717,142700,1086076080,5020,5040,5040,5020,487
|
|
20230717,142600,1083627320,5040,5040,5050,5040,387
|
|
20230717,142500,1081673990,5020,5030,5030,5020,457
|
|
20230717,142400,1079375720,5030,5030,5030,5020,232
|
|
20230717,142300,1078209410,5030,5030,5060,5020,323
|
|
20230717,142200,1076586100,5060,5020,5060,5020,432
|
|
20230717,142100,1074412590,5030,5030,5040,5020,473
|
|
20230717,142000,1072033920,5030,5030,5030,5030,354
|
|
20230717,141900,1070253300,5020,5020,5050,5020,453
|
|
20230717,141800,1067976990,5020,5020,5030,5020,165
|
|
20230717,141700,1067148060,5020,5030,5030,5020,479
|
|
20230717,141600,1064740030,5030,5030,5030,5020,166
|
|
20230717,141500,1063905680,5030,5020,5030,5020,421
|
|
20230717,141400,1061791290,5020,5020,5030,5020,261
|
|
20230717,141300,1060479460,5020,5030,5060,5020,227
|
|
20230717,141200,1059338630,5030,5020,5060,5020,2975
|
|
20230717,141100,1044402210,5020,5020,5030,5020,503
|
|
20230717,141000,1041876460,5020,5030,5030,5020,232
|
|
20230717,140900,1040710120,5030,5030,5030,5020,416
|
|
20230717,140800,1038618680,5030,5030,5030,5030,235
|
|
20230717,140700,1037436630,5030,5030,5030,5020,465
|
|
20230717,140600,1035098300,5060,5030,5060,5020,276
|
|
20230717,140500,1033708520,5030,5020,5040,5020,804
|
|
20230717,140400,1029665370,5010,5010,5040,5010,561
|
|
20230717,140300,1026852220,5010,5020,5020,5010,289
|
|
20230717,140200,1025402460,5020,5010,5020,5010,171
|
|
20230717,140100,1024545130,5010,5020,5020,5010,718
|
|
20230717,140000,1020944320,5020,5030,5030,5020,673
|
|
20230717,135900,1017560530,5020,5020,5020,5020,323
|
|
20230717,135800,1015939070,5030,5020,5030,5020,278
|
|
20230717,135700,1014542440,5020,5030,5040,5020,2570
|
|
20230717,135600,1001634280,5030,5020,5030,5020,250
|
|
20230717,135500,1000378020,5030,5030,5030,5020,246
|
|
20230717,135400,999142250,5030,5030,5040,5020,714
|
|
20230717,135300,995552560,5030,5030,5030,5020,161
|
|
20230717,135200,994743510,5030,5030,5030,5030,167
|
|
20230717,135100,993903500,5030,5030,5040,5030,360
|
|
20230717,135000,992092070,5030,5030,5030,5030,486
|
|
20230717,134900,989647490,5030,5030,5030,5030,123
|
|
20230717,134800,989028800,5030,5020,5050,5020,2093
|
|
20230717,134700,978468530,5010,5020,5020,5010,559
|
|
20230717,134600,975664360,5020,5020,5030,5020,357
|
|
20230717,134500,973871960,5020,5020,5020,5020,208
|
|
20230717,134400,972827800,5030,5020,5030,5020,507
|
|
20230717,134300,970278990,5030,5030,5030,5020,412
|
|
20230717,134200,968208880,5050,5020,5060,5020,227
|
|
20230717,134100,967068000,5020,5020,5030,5020,353
|
|
20230717,134000,965295310,5020,5030,5030,5020,386
|
|
20230717,133900,963355380,5020,5020,5020,5020,106
|
|
20230717,133800,962823260,5020,5030,5030,5020,511
|
|
20230717,133700,960257950,5020,5030,5030,5020,233
|
|
20230717,133600,959086970,5030,5040,5040,5030,468
|
|
20230717,133500,956732360,5030,5030,5040,5030,392
|
|
20230717,133400,954759960,5030,5040,5040,5020,513
|
|
20230717,133300,952177520,5030,5040,5060,5030,1371
|
|
20230717,133200,945250310,5040,5040,5040,5040,253
|
|
20230717,133100,943975190,5060,5030,5060,5020,877
|
|
20230717,133000,939546960,5030,5030,5060,5020,1566
|
|
20230717,132900,931670980,5020,5030,5030,5020,264
|
|
20230717,132800,930343690,5020,5040,5040,5020,343
|
|
20230717,132700,928618230,5040,5060,5060,5040,184
|
|
20230717,132600,927690850,5040,5060,5060,5020,408
|
|
20230717,132500,925638250,5050,5020,5050,5020,767
|
|
20230717,132400,921772770,5030,5030,5030,5020,268
|
|
20230717,132300,920426590,5030,5030,5030,5030,450
|
|
20230717,132200,918163090,5030,5030,5030,5030,323
|
|
20230717,132100,916538400,5030,5050,5050,5030,279
|
|
20230717,132000,915133340,5050,5050,5050,5050,248
|
|
20230717,131900,913880940,5060,5020,5060,5020,1043
|
|
20230717,131800,908618290,5020,5020,5020,5020,316
|
|
20230717,131700,907031970,5020,5030,5030,5020,208
|
|
20230717,131600,905986560,5030,5040,5040,5030,651
|
|
20230717,131500,902709030,5030,5030,5030,5030,449
|
|
20230717,131400,900450560,5030,5030,5030,5030,428
|
|
20230717,131300,898297720,5030,5030,5030,5030,232
|
|
20230717,131200,897130760,5030,5030,5030,5020,479
|
|
20230717,131100,894721680,5030,5030,5030,5030,239
|
|
20230717,131000,893519510,5030,5030,5040,5030,412
|
|
20230717,130900,891444930,5030,5040,5040,5030,210
|
|
20230717,130800,890388240,5040,5040,5050,5040,507
|
|
20230717,130700,887832790,5040,5040,5040,5040,168
|
|
20230717,130600,886986070,5050,5050,5050,5040,232
|
|
20230717,130500,885814850,5050,5070,5070,5040,350
|
|
20230717,130400,884048320,5060,5040,5060,5040,1088
|
|
20230717,130300,878550900,5040,5020,5050,5020,467
|
|
20230717,130200,876194960,5020,5030,5030,5020,564
|
|
20230717,130100,873359310,5040,5040,5040,5040,276
|
|
20230717,130000,871968270,5030,5030,5030,5030,255
|
|
20230717,125900,870685620,5030,5050,5050,5030,175
|
|
20230717,125800,869805310,5050,5030,5050,5020,1166
|
|
20230717,125700,863929460,5030,5030,5040,5020,219
|
|
20230717,125600,862828400,5020,5030,5030,5020,254
|
|
20230717,125500,861551150,5040,5030,5040,5020,525
|
|
20230717,125400,858909230,5030,5030,5030,5030,187
|
|
20230717,125300,857968620,5030,5040,5040,5020,177
|
|
20230717,125200,857078760,5020,5040,5040,5020,493
|
|
20230717,125100,854599340,5040,5040,5040,5040,280
|
|
20230717,125000,853188140,5020,5030,5050,5020,312
|
|
20230717,124900,851620190,5030,5030,5030,5020,341
|
|
20230717,124800,849905910,5030,5030,5030,5030,489
|
|
20230717,124700,847446240,5030,5030,5030,5030,166
|
|
20230717,124600,846611260,5030,5030,5030,5030,426
|
|
20230717,124500,844468480,5030,5030,5030,5020,881
|
|
20230717,124400,840037660,5030,5030,5050,5020,256
|
|
20230717,124300,838750590,5030,5040,5060,5030,236
|
|
20230717,124200,837563130,5040,5030,5050,5030,549
|
|
20230717,124100,834794720,5030,5050,5050,5020,398
|
|
20230717,124000,832794340,5040,5040,5060,5030,178
|
|
20230717,123900,831897960,5030,5020,5030,5020,399
|
|
20230717,123800,829891950,5030,5040,5040,5030,311
|
|
20230717,123700,828326520,5040,5030,5040,5020,477
|
|
20230717,123600,825927380,5040,5030,5040,5030,134
|
|
20230717,123500,825253350,5030,5030,5030,5030,330
|
|
20230717,123400,823593450,5030,5040,5040,5030,326
|
|
20230717,123300,821951440,5030,5040,5060,5030,1019
|
|
20230717,123200,816803810,5040,5030,5050,5030,765
|
|
20230717,123100,812948390,5030,5030,5050,5020,702
|
|
20230717,123000,809417140,5030,5020,5030,5020,215
|
|
20230717,122900,808337410,5020,5020,5020,5020,282
|
|
20230717,122800,806921770,5020,5030,5030,5020,200
|
|
20230717,122700,805917760,5030,5030,5040,5010,768
|
|
20230717,122600,802056970,5020,5020,5030,5020,278
|
|
20230717,122500,800661210,5020,5020,5020,5020,268
|
|
20230717,122400,799315850,5020,5020,5020,5010,497
|
|
20230717,122300,796822340,5000,5010,5010,5000,281
|
|
20230717,122200,795414920,5010,5010,5010,5000,289
|
|
20230717,122100,793967820,5010,5020,5020,5010,261
|
|
20230717,122000,792660110,5010,5010,5020,5010,470
|
|
20230717,121900,790305390,5010,5010,5020,5010,294
|
|
20230717,121800,788832430,5010,5040,5040,5010,189
|
|
20230717,121700,787884820,5050,5010,5050,5000,600
|
|
20230717,121600,784878760,5010,5010,5010,5010,631
|
|
20230717,121500,781717450,5040,5040,5040,5010,227
|
|
20230717,121400,780580120,5010,5030,5030,5010,1606
|
|
20230717,121300,772518900,5020,5020,5020,5020,501
|
|
20230717,121200,770003880,5020,5030,5030,5020,247
|
|
20230717,121100,768763900,5030,5020,5030,5020,237
|
|
20230717,121000,767573690,5020,5010,5020,5010,518
|
|
20230717,120900,764974590,5010,5020,5020,5010,357
|
|
20230717,120800,763184050,5020,5020,5020,5020,182
|
|
20230717,120700,762270410,5020,5020,5020,5010,438
|
|
20230717,120600,760072500,5050,5010,5060,5010,241
|
|
20230717,120500,758861900,5010,5020,5020,5010,400
|
|
20230717,120400,756857500,5020,5020,5030,5020,255
|
|
20230717,120300,755577200,5020,5010,5020,5010,509
|
|
20230717,120200,753025860,5010,5010,5010,5010,140
|
|
20230717,120100,752324460,5020,5020,5020,5010,388
|
|
20230717,120000,750379640,5010,5010,5010,5010,632
|
|
20230717,115900,747213320,5020,5010,5020,5010,240
|
|
20230717,115800,746010370,5020,5020,5020,5020,297
|
|
20230717,115700,744519430,5020,5020,5020,5020,282
|
|
20230717,115600,743103790,5020,5020,5040,5020,313
|
|
20230717,115500,741531730,5010,5020,5040,5010,1211
|
|
20230717,115400,735439600,5020,5020,5020,5020,134
|
|
20230717,115300,734766920,5020,5020,5020,5020,571
|
|
20230717,115200,731900500,5020,5020,5020,5020,220
|
|
20230717,115100,730796100,5020,5020,5030,5020,925
|
|
20230717,115000,726145690,5020,5020,5020,5020,205
|
|
20230717,114900,725116590,5020,5020,5020,5020,446
|
|
20230717,114800,722877670,5020,5020,5020,5020,375
|
|
20230717,114700,720995170,5010,5010,5010,5010,281
|
|
20230717,114600,719587360,5010,5020,5020,5010,183
|
|
20230717,114500,718669320,5010,5010,5020,5010,469
|
|
20230717,114400,716318430,5020,5010,5030,5010,181
|
|
20230717,114300,715411510,5010,5000,5010,5000,1270
|
|
20230717,114200,709060060,5000,5000,5010,5000,502
|
|
20230717,114100,706549250,5040,5010,5040,5010,282
|
|
20230717,114000,705136380,5010,5010,5010,5010,350
|
|
20230717,113900,703382880,5010,5000,5010,5000,441
|
|
20230717,113800,701176900,5000,5000,5000,5000,406
|
|
20230717,113700,699146900,5000,5010,5010,5000,291
|
|
20230717,113600,697689670,5010,5010,5010,5000,1000
|
|
20230717,113500,692688180,5000,5010,5010,5000,1001
|
|
20230717,113400,687682980,5000,5010,5010,5000,3212
|
|
20230717,113300,671593540,5010,5020,5020,5010,1402
|
|
20230717,113200,664569510,5010,5010,5010,5010,679
|
|
20230717,113100,661167720,5010,5010,5020,5010,173
|
|
20230717,113000,660300980,5010,5010,5010,5010,225
|
|
20230717,112900,659173730,5050,5010,5050,5010,268
|
|
20230717,112800,657830220,5010,5010,5020,5010,622
|
|
20230717,112700,654713480,5010,5010,5010,5010,137
|
|
20230717,112600,654027110,5010,5010,5010,5010,224
|
|
20230717,112500,652904870,5010,5010,5020,5010,809
|
|
20230717,112400,648850100,5010,5010,5030,5010,249
|
|
20230717,112300,647602220,5010,5010,5010,5010,70
|
|
20230717,112200,647251520,5020,5020,5020,5010,2033
|
|
20230717,112100,637046830,5030,5030,5030,5030,259
|
|
20230717,112000,635744060,5020,5020,5030,5020,338
|
|
20230717,111900,634046140,5020,5020,5020,5020,414
|
|
20230717,111800,631967860,5020,5020,5030,5020,1696
|
|
20230717,111700,623453640,5030,5030,5030,5030,1045
|
|
20230717,111600,618197290,5030,5030,5030,5030,262
|
|
20230717,111500,616879430,5030,5040,5040,5030,385
|
|
20230717,111400,614942560,5040,5030,5050,5030,544
|
|
20230717,111300,612202330,5030,5050,5050,5030,490
|
|
20230717,111200,609733100,5040,5040,5050,5040,291
|
|
20230717,111100,608264570,5030,5030,5060,5030,484
|
|
20230717,111000,605827160,5030,5030,5040,5030,193
|
|
20230717,110900,604856270,5030,5030,5030,5030,504
|
|
20230717,110800,602321150,5030,5030,5040,5030,1968
|
|
20230717,110700,592421480,5030,5030,5030,5030,510
|
|
20230717,110600,589856180,5030,5030,5030,5030,577
|
|
20230717,110500,586953870,5040,5040,5040,5040,134
|
|
20230717,110400,586278510,5040,5030,5040,5030,536
|
|
20230717,110300,583578050,5030,5030,5040,5030,506
|
|
20230717,110200,581032820,5040,5040,5040,5040,1147
|
|
20230717,110100,575251940,5040,5040,5050,5040,430
|
|
20230717,110000,573084720,5040,5040,5040,5040,124
|
|
20230717,105900,572459760,5040,5030,5060,5030,272
|
|
20230717,105800,571089340,5030,5040,5040,5030,610
|
|
20230717,105700,568016320,5040,5040,5040,5040,1107
|
|
20230717,105600,562437040,5040,5080,5080,5040,330
|
|
20230717,105500,560773800,5040,5050,5080,5040,173
|
|
20230717,105400,559901160,5050,5050,5060,5040,919
|
|
20230717,105300,555260420,5050,5060,5060,5050,237
|
|
20230717,105200,554063370,5060,5060,5060,5060,479
|
|
20230717,105100,551639630,5050,5050,5050,5050,204
|
|
20230717,105000,550609430,5050,5050,5060,5050,963
|
|
20230717,104900,545746270,5050,5050,5050,5050,271
|
|
20230717,104800,544377720,5050,5050,5050,5050,415
|
|
20230717,104700,542281970,5050,5050,5060,5050,210
|
|
20230717,104600,541221360,5050,5050,5060,5050,331
|
|
20230717,104500,539549750,5050,5040,5050,5040,519
|
|
20230717,104400,536930620,5040,5040,5040,5030,309
|
|
20230717,104300,535374100,5030,5050,5050,5030,560
|
|
20230717,104200,532551140,5040,5030,5040,5030,388
|
|
20230717,104100,530596410,5040,5050,5050,5040,966
|
|
20230717,104000,525727700,5040,5030,5040,5030,489
|
|
20230717,103900,523265790,5040,5060,5060,5030,12655
|
|
20230717,103800,459462590,5060,5060,5060,5050,518
|
|
20230717,103700,456842830,5060,5050,5060,5050,220
|
|
20230717,103600,455731000,5050,5050,5080,5050,852
|
|
20230717,103500,451427690,5090,5050,5090,5050,385
|
|
20230717,103400,449479860,5050,5050,5050,5050,182
|
|
20230717,103300,448560760,5050,5060,5070,5050,541
|
|
20230717,103200,445822840,5060,5060,5060,5060,258
|
|
20230717,103100,444517360,5070,5070,5070,5070,327
|
|
20230717,103000,442859470,5060,5060,5060,5050,803
|
|
20230717,102900,438796670,5060,5060,5060,5060,255
|
|
20230717,102800,437506370,5060,5070,5070,5060,182
|
|
20230717,102700,436585320,5090,5060,5090,5060,322
|
|
20230717,102600,434954860,5070,5080,5080,5060,360
|
|
20230717,102500,433132930,5060,5060,5090,5060,372
|
|
20230717,102400,431250400,5070,5060,5070,5060,165
|
|
20230717,102300,430414600,5060,5060,5060,5050,661
|
|
20230717,102200,427073310,5050,5060,5060,5050,774
|
|
20230717,102100,423163090,5060,5060,5060,5050,235
|
|
20230717,102000,421974980,5060,5080,5080,5050,673
|
|
20230717,101900,418570700,5050,5050,5060,5050,629
|
|
20230717,101800,415393250,5050,5050,5070,5050,1464
|
|
20230717,101700,407998940,5070,5050,5070,5050,501
|
|
20230717,101600,405467960,5050,5060,5070,5050,1400
|
|
20230717,101500,398383940,5060,5060,5060,5060,719
|
|
20230717,101400,394745800,5060,5060,5060,5060,78
|
|
20230717,101300,394351120,5060,5060,5070,5060,512
|
|
20230717,101200,391759790,5060,5080,5080,5060,315
|
|
20230717,101100,390164720,5060,5080,5090,5060,204
|
|
20230717,101000,389131660,5090,5070,5090,5060,518
|
|
20230717,100900,386506870,5060,5060,5070,5060,539
|
|
20230717,100800,383778260,5060,5050,5070,5040,432
|
|
20230717,100700,381598280,5040,5040,5060,5040,509
|
|
20230717,100600,379031010,5040,5040,5050,5040,453
|
|
20230717,100500,376747880,5040,5050,5060,5040,2807
|
|
20230717,100400,362590610,5050,5050,5050,5040,327
|
|
20230717,100300,360939740,5050,5050,5050,5050,326
|
|
20230717,100200,359293440,5050,5050,5050,5050,391
|
|
20230717,100100,357318890,5060,5050,5060,5050,263
|
|
20230717,100000,355990650,5050,5040,5050,5040,826
|
|
20230717,095900,351827020,5040,5050,5050,5040,1369
|
|
20230717,095800,344917350,5050,5070,5070,5050,4942
|
|
20230717,095700,319919070,5070,5060,5070,5060,614
|
|
20230717,095600,316809640,5070,5060,5070,5060,399
|
|
20230717,095500,314788700,5060,5070,5070,5060,358
|
|
20230717,095400,312976740,5070,5070,5070,5070,372
|
|
20230717,095300,311090700,5070,5070,5090,5070,386
|
|
20230717,095200,309132520,5090,5070,5090,5070,240
|
|
20230717,095100,307913510,5070,5070,5090,5070,949
|
|
20230717,095000,303097830,5080,5070,5100,5070,440
|
|
20230717,094900,300862990,5080,5100,5100,5070,2190
|
|
20230717,094800,289730840,5100,5080,5100,5070,4056
|
|
20230717,094700,269130900,5110,5120,5120,5070,561
|
|
20230717,094600,266279360,5100,5120,5120,5060,10317
|
|
20230717,094500,213756250,5120,5130,5140,5120,1663
|
|
20230717,094400,205235330,5130,5130,5130,5130,347
|
|
20230717,094300,203455220,5130,5160,5160,5130,2497
|
|
20230717,094200,190611700,5190,5180,5190,5160,2110
|
|
20230717,094100,179666810,5170,5190,5190,5170,1440
|
|
20230717,094000,172211310,5190,5200,5200,5190,337
|
|
20230717,093900,170460510,5190,5200,5200,5180,924
|
|
20230717,093800,165662250,5240,5240,5250,5210,1457
|
|
20230717,093700,158047800,5230,5260,5290,5230,2103
|
|
20230717,093600,146988990,5290,5270,5300,5270,1046
|
|
20230717,093500,141447290,5300,5290,5300,5290,1292
|
|
20230717,093400,134607870,5290,5290,5290,5270,499
|
|
20230717,093300,131976480,5290,5270,5290,5270,4262
|
|
20230717,093200,109466660,5260,5250,5270,5250,969
|
|
20230717,093100,104367870,5250,5250,5250,5250,498
|
|
20230717,093000,101753370,5250,5220,5250,5220,476
|
|
20230717,092900,99258510,5220,5220,5230,5220,892
|
|
20230717,092800,94601770,5220,5220,5220,5220,4
|
|
20230717,092700,94580890,5220,5220,5220,5220,251
|
|
20230717,092600,93270670,5220,5220,5220,5220,0
|
|
20230717,092500,93270670,5220,5220,5220,5220,57
|
|
20230717,092400,92973130,5220,5220,5220,5220,1385
|
|
20230717,092300,85743430,5220,5220,5220,5220,237
|
|
20230717,092200,84506290,5230,5220,5230,5220,1209
|
|
20230717,092100,78185640,5220,5200,5220,5200,2421
|
|
20230717,092000,65588070,5200,5200,5200,5200,204
|
|
20230717,091900,64527270,5190,5180,5190,5180,1231
|
|
20230717,091800,58143480,5180,5180,5180,5180,3
|
|
20230717,091700,58127940,5160,5150,5160,5150,130
|
|
20230717,091600,57457550,5150,5150,5150,5150,20
|
|
20230717,091500,57354550,5150,5150,5150,5150,45
|
|
20230717,091400,57122800,5140,5150,5150,5140,44
|
|
20230717,091300,56896550,5150,5150,5150,5150,5
|
|
20230717,091200,56870800,5130,5130,5150,5130,950
|
|
20230717,091100,51985220,5130,5130,5130,5130,0
|
|
20230717,091000,51985220,5130,5160,5170,5130,3709
|
|
20230717,090900,32898400,5170,5170,5170,5170,0
|
|
20230717,090800,32898400,5170,5170,5170,5170,112
|
|
20230717,090700,32319360,5160,5140,5160,5140,1012
|
|
20230717,090600,27106780,5140,5140,5140,5140,245
|
|
20230717,090500,25847480,5140,5130,5160,5130,72
|
|
20230717,090400,25477780,5130,5130,5130,5130,1352
|
|
20230717,090300,18542020,5160,5130,5160,5130,57
|
|
20230717,090200,18249550,5120,5130,5130,5120,86
|
|
20230717,090100,17809000,5120,5180,5180,5100,2929
|
|
20230717,090000,2740310,5200,5170,5200,5170,530
|