625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192200,1640078740,3320,3320,3320,3320,33411
|
|
20230719,192100,1640078740,3320,3320,3320,3320,0
|
|
20230719,192000,1640078740,3320,3320,3320,3320,0
|
|
20230719,191900,1640078740,3320,3320,3320,3320,0
|
|
20230719,191800,1640078740,3320,3320,3320,3320,0
|
|
20230719,191700,1640078740,3320,3320,3320,3320,0
|
|
20230719,191600,1640078740,3320,3320,3320,3320,0
|
|
20230719,191500,1640078740,3320,3320,3320,3320,0
|
|
20230719,191400,1640078740,3320,3320,3320,3320,0
|
|
20230719,191300,1640078740,3320,3320,3320,3320,0
|
|
20230719,191200,1640078740,3320,3320,3320,3320,0
|
|
20230719,191100,1640078740,3320,3320,3320,3320,0
|
|
20230719,191000,1640078740,3320,3320,3320,3320,0
|
|
20230719,190900,1640078740,3320,3320,3320,3320,0
|
|
20230719,190800,1640078740,3320,3320,3320,3320,0
|
|
20230719,190700,1640078740,3320,3320,3320,3320,0
|
|
20230719,190600,1640078740,3320,3320,3320,3320,0
|
|
20230719,190500,1640078740,3320,3320,3320,3320,0
|
|
20230719,190400,1640078740,3320,3320,3320,3320,0
|
|
20230719,190300,1640078740,3320,3320,3320,3320,0
|
|
20230719,190200,1640078740,3320,3320,3320,3320,0
|
|
20230719,190100,1640078740,3320,3320,3320,3320,0
|
|
20230719,190000,1640078740,3320,3320,3320,3320,0
|
|
20230719,185900,1640078740,3320,3320,3320,3320,0
|
|
20230719,185800,1640078740,3320,3320,3320,3320,0
|
|
20230719,185700,1640078740,3320,3320,3320,3320,0
|
|
20230719,185600,1640078740,3320,3320,3320,3320,0
|
|
20230719,185500,1640078740,3320,3320,3320,3320,0
|
|
20230719,185400,1640078740,3320,3320,3320,3320,0
|
|
20230719,185300,1640078740,3320,3320,3320,3320,0
|
|
20230719,185200,1640078740,3320,3320,3320,3320,33411
|
|
20230719,185100,1640078740,3320,3320,3320,3320,0
|
|
20230719,185000,1640078740,3320,3320,3320,3320,0
|
|
20230719,184900,1640078740,3320,3320,3320,3320,0
|
|
20230719,184800,1640078740,3320,3320,3320,3320,0
|
|
20230719,184700,1640078740,3320,3320,3320,3320,0
|
|
20230719,184600,1640078740,3320,3320,3320,3320,0
|
|
20230719,184500,1640078740,3320,3320,3320,3320,0
|
|
20230719,184400,1640078740,3320,3320,3320,3320,0
|
|
20230719,184300,1640078740,3320,3320,3320,3320,0
|
|
20230719,184200,1640078740,3320,3320,3320,3320,0
|
|
20230719,184100,1640078740,3320,3320,3320,3320,0
|
|
20230719,184000,1640078740,3320,3320,3320,3320,0
|
|
20230719,183900,1640078740,3320,3320,3320,3320,0
|
|
20230719,183800,1640078740,3320,3320,3320,3320,0
|
|
20230719,183700,1640078740,3320,3320,3320,3320,0
|
|
20230719,183600,1640078740,3320,3320,3320,3320,0
|
|
20230719,183500,1640078740,3320,3320,3320,3320,0
|
|
20230719,183400,1640078740,3320,3320,3320,3320,0
|
|
20230719,183300,1640078740,3320,3320,3320,3320,0
|
|
20230719,183200,1640078740,3320,3320,3320,3320,0
|
|
20230719,183100,1640078740,3320,3320,3320,3320,0
|
|
20230719,183000,1640078740,3320,3320,3320,3320,0
|
|
20230719,182900,1640078740,3320,3320,3320,3320,0
|
|
20230719,182800,1640078740,3320,3320,3320,3320,0
|
|
20230719,182700,1640078740,3320,3320,3320,3320,0
|
|
20230719,182600,1640078740,3320,3320,3320,3320,0
|
|
20230719,182500,1640078740,3320,3320,3320,3320,0
|
|
20230719,182400,1640078740,3320,3320,3320,3320,0
|
|
20230719,182300,1640078740,3320,3320,3320,3320,0
|
|
20230719,182200,1640078740,3320,3320,3320,3320,33411
|
|
20230719,182100,1640078740,3320,3320,3320,3320,0
|
|
20230719,182000,1640078740,3320,3320,3320,3320,0
|
|
20230719,181900,1640078740,3320,3320,3320,3320,0
|
|
20230719,181800,1640078740,3320,3320,3320,3320,0
|
|
20230719,181700,1640078740,3320,3320,3320,3320,0
|
|
20230719,181600,1640078740,3320,3320,3320,3320,0
|
|
20230719,181500,1640078740,3320,3320,3320,3320,0
|
|
20230719,181400,1640078740,3320,3320,3320,3320,0
|
|
20230719,181300,1640078740,3320,3320,3320,3320,0
|
|
20230719,181200,1640078740,3320,3320,3320,3320,0
|
|
20230719,181100,1640078740,3320,3320,3320,3320,0
|
|
20230719,181000,1640078740,3320,3320,3320,3320,0
|
|
20230719,180900,1640078740,3320,3320,3320,3320,0
|
|
20230719,180800,1640078740,3320,3320,3320,3320,0
|
|
20230719,180700,1640078740,3320,3320,3320,3320,0
|
|
20230719,180600,1640078740,3320,3320,3320,3320,0
|
|
20230719,180500,1640078740,3320,3320,3320,3320,0
|
|
20230719,180400,1640078740,3320,3320,3320,3320,0
|
|
20230719,180300,1640078740,3320,3320,3320,3320,0
|
|
20230719,180200,1640078740,3320,3320,3320,3320,0
|
|
20230719,180100,1640078740,3320,3320,3320,3320,0
|
|
20230719,180000,1640078740,3320,3320,3320,3320,0
|
|
20230719,175900,1640078740,3320,3320,3320,3320,0
|
|
20230719,175800,1640078740,3320,3320,3320,3320,0
|
|
20230719,175700,1640078740,3320,3320,3320,3320,0
|
|
20230719,175600,1640078740,3320,3320,3320,3320,0
|
|
20230719,175500,1640078740,3320,3320,3320,3320,0
|
|
20230719,175400,1640078740,3320,3320,3320,3320,0
|
|
20230719,175300,1640078740,3320,3320,3320,3320,0
|
|
20230719,175200,1640078740,3320,3320,3320,3320,33411
|
|
20230719,175100,1640078740,3320,3320,3320,3320,0
|
|
20230719,175000,1640078740,3320,3320,3320,3320,0
|
|
20230719,174900,1640078740,3320,3320,3320,3320,0
|
|
20230719,174800,1640078740,3320,3320,3320,3320,0
|
|
20230719,174700,1640078740,3320,3320,3320,3320,0
|
|
20230719,174600,1640078740,3320,3320,3320,3320,0
|
|
20230719,174500,1640078740,3320,3320,3320,3320,0
|
|
20230719,174400,1640078740,3320,3320,3320,3320,0
|
|
20230719,174300,1640078740,3320,3320,3320,3320,0
|
|
20230719,174200,1640078740,3320,3320,3320,3320,0
|
|
20230719,174100,1640078740,3320,3320,3320,3320,0
|
|
20230719,174000,1640078740,3320,3320,3320,3320,0
|
|
20230719,173900,1640078740,3320,3320,3320,3320,0
|
|
20230719,173800,1640078740,3320,3320,3320,3320,0
|
|
20230719,173700,1640078740,3320,3320,3320,3320,0
|
|
20230719,173600,1640078740,3320,3320,3320,3320,0
|
|
20230719,173500,1640078740,3320,3320,3320,3320,0
|
|
20230719,173400,1640078740,3320,3320,3320,3320,0
|
|
20230719,173300,1640078740,3320,3320,3320,3320,0
|
|
20230719,173200,1640078740,3320,3320,3320,3320,0
|
|
20230719,173100,1640078740,3320,3320,3320,3320,0
|
|
20230719,173000,1640078740,3320,3320,3320,3320,0
|
|
20230719,172900,1640078740,3320,3320,3320,3320,0
|
|
20230719,172800,1640078740,3320,3320,3320,3320,0
|
|
20230719,172700,1640078740,3320,3320,3320,3320,0
|
|
20230719,172600,1640078740,3320,3320,3320,3320,0
|
|
20230719,172500,1640078740,3320,3320,3320,3320,0
|
|
20230719,172400,1640078740,3320,3320,3320,3320,0
|
|
20230719,172300,1640078740,3320,3320,3320,3320,0
|
|
20230719,172200,1640078740,3320,3320,3320,3320,33411
|
|
20230719,172100,1640078740,3320,3320,3320,3320,0
|
|
20230719,172000,1640078740,3320,3320,3320,3320,0
|
|
20230719,171900,1640078740,3320,3320,3320,3320,0
|
|
20230719,171800,1640078740,3320,3320,3320,3320,0
|
|
20230719,171700,1640078740,3320,3320,3320,3320,0
|
|
20230719,171600,1640078740,3320,3320,3320,3320,0
|
|
20230719,171500,1640078740,3320,3320,3320,3320,0
|
|
20230719,171400,1640078740,3320,3320,3320,3320,0
|
|
20230719,171300,1640078740,3320,3320,3320,3320,0
|
|
20230719,171200,1640078740,3320,3320,3320,3320,0
|
|
20230719,171100,1640078740,3320,3320,3320,3320,0
|
|
20230719,171000,1640078740,3320,3320,3320,3320,0
|
|
20230719,170900,1640078740,3320,3320,3320,3320,0
|
|
20230719,170800,1640078740,3320,3320,3320,3320,0
|
|
20230719,170700,1640078740,3320,3320,3320,3320,0
|
|
20230719,170600,1640078740,3320,3320,3320,3320,0
|
|
20230719,170500,1640078740,3320,3320,3320,3320,0
|
|
20230719,170400,1640078740,3320,3320,3320,3320,0
|
|
20230719,170300,1640078740,3320,3320,3320,3320,0
|
|
20230719,170200,1640078740,3320,3320,3320,3320,0
|
|
20230719,170100,1640078740,3320,3320,3320,3320,0
|
|
20230719,170000,1640078740,3320,3320,3320,3320,0
|
|
20230719,165900,1640078740,3320,3320,3320,3320,0
|
|
20230719,165800,1640078740,3320,3320,3320,3320,0
|
|
20230719,165700,1640078740,3320,3320,3320,3320,0
|
|
20230719,165600,1640078740,3320,3320,3320,3320,0
|
|
20230719,165500,1640078740,3320,3320,3320,3320,0
|
|
20230719,165400,1640078740,3320,3320,3320,3320,0
|
|
20230719,165300,1640078740,3320,3320,3320,3320,0
|
|
20230719,165200,1640078740,3320,3320,3320,3320,33411
|
|
20230719,165100,1640078740,3320,3320,3320,3320,0
|
|
20230719,165000,1640078740,3320,3320,3320,3320,0
|
|
20230719,164900,1640078740,3320,3320,3320,3320,0
|
|
20230719,164800,1640078740,3320,3320,3320,3320,0
|
|
20230719,164700,1640078740,3320,3320,3320,3320,0
|
|
20230719,164600,1640078740,3320,3320,3320,3320,0
|
|
20230719,164500,1640078740,3320,3320,3320,3320,0
|
|
20230719,164400,1640078740,3320,3320,3320,3320,0
|
|
20230719,164300,1640078740,3320,3320,3320,3320,0
|
|
20230719,164200,1640078740,3320,3320,3320,3320,0
|
|
20230719,164100,1640078740,3320,3320,3320,3320,0
|
|
20230719,164000,1640078740,3320,3320,3320,3320,0
|
|
20230719,163900,1640078740,3320,3320,3320,3320,0
|
|
20230719,163800,1640078740,3320,3320,3320,3320,0
|
|
20230719,163700,1640078740,3320,3320,3320,3320,0
|
|
20230719,163600,1640078740,3320,3320,3320,3320,0
|
|
20230719,163500,1640078740,3320,3320,3320,3320,0
|
|
20230719,163400,1640078740,3320,3320,3320,3320,0
|
|
20230719,163300,1640078740,3320,3320,3320,3320,0
|
|
20230719,163200,1640078740,3320,3320,3320,3320,0
|
|
20230719,163100,1640078740,3320,3320,3320,3320,0
|
|
20230719,163000,1640078740,3320,3320,3320,3320,0
|
|
20230719,162900,1640078740,3320,3320,3320,3320,0
|
|
20230719,162800,1640078740,3320,3320,3320,3320,0
|
|
20230719,162700,1640078740,3320,3320,3320,3320,0
|
|
20230719,162600,1640078740,3320,3320,3320,3320,0
|
|
20230719,162500,1640078740,3320,3320,3320,3320,0
|
|
20230719,162400,1640078740,3320,3320,3320,3320,0
|
|
20230719,162300,1640078740,3320,3320,3320,3320,0
|
|
20230719,162200,1640078740,3320,3320,3320,3320,33411
|
|
20230719,162100,1640078740,3320,3320,3320,3320,0
|
|
20230719,162000,1640078740,3320,3320,3320,3320,0
|
|
20230719,161900,1640078740,3320,3320,3320,3320,0
|
|
20230719,161800,1640078740,3320,3320,3320,3320,0
|
|
20230719,161700,1640078740,3320,3320,3320,3320,0
|
|
20230719,161600,1640078740,3320,3320,3320,3320,0
|
|
20230719,161500,1640078740,3320,3320,3320,3320,0
|
|
20230719,161400,1640078740,3320,3320,3320,3320,0
|
|
20230719,161300,1640078740,3320,3320,3320,3320,0
|
|
20230719,161200,1640078740,3320,3320,3320,3320,0
|
|
20230719,161100,1640078740,3320,3320,3320,3320,0
|
|
20230719,161000,1640078740,3320,3320,3320,3320,0
|
|
20230719,160900,1640078740,3320,3320,3320,3320,0
|
|
20230719,160800,1640078740,3320,3320,3320,3320,0
|
|
20230719,160700,1640078740,3320,3320,3320,3320,0
|
|
20230719,160600,1640078740,3320,3320,3320,3320,0
|
|
20230719,160500,1640078740,3320,3320,3320,3320,0
|
|
20230719,160400,1640078740,3320,3320,3320,3320,0
|
|
20230719,160300,1640078740,3320,3320,3320,3320,0
|
|
20230719,160200,1640078740,3320,3320,3320,3320,0
|
|
20230719,160100,1640078740,3320,3320,3320,3320,0
|
|
20230719,160000,1640078740,3320,3320,3320,3320,0
|
|
20230719,155900,1640078740,3320,3320,3320,3320,0
|
|
20230719,155800,1640078740,3320,3320,3320,3320,0
|
|
20230719,155700,1640078740,3320,3320,3320,3320,0
|
|
20230719,155600,1640078740,3320,3320,3320,3320,0
|
|
20230719,155500,1640078740,3320,3320,3320,3320,0
|
|
20230719,155400,1640078740,3320,3320,3320,3320,0
|
|
20230719,155300,1640078740,3320,3320,3320,3320,0
|
|
20230719,155200,1640078740,3320,3320,3320,3320,33411
|
|
20230719,155100,1640078740,3320,3320,3320,3320,0
|
|
20230719,155000,1640078740,3320,3320,3320,3320,0
|
|
20230719,154900,1640078740,3320,3320,3320,3320,0
|
|
20230719,154800,1640078740,3320,3320,3320,3320,0
|
|
20230719,154700,1640078740,3320,3320,3320,3320,0
|
|
20230719,154600,1640078740,3320,3320,3320,3320,0
|
|
20230719,154500,1640078740,3320,3320,3320,3320,0
|
|
20230719,154400,1640078740,3320,3320,3320,3320,0
|
|
20230719,154300,1640078740,3320,3320,3320,3320,0
|
|
20230719,154200,1640078740,3320,3320,3320,3320,0
|
|
20230719,154100,1640078740,3320,3320,3320,3320,0
|
|
20230719,154000,1640078740,3320,3320,3320,3320,0
|
|
20230719,153900,1640078740,3320,3320,3320,3320,0
|
|
20230719,153800,1640078740,3320,3320,3320,3320,0
|
|
20230719,153700,1640078740,3320,3320,3320,3320,0
|
|
20230719,153600,1640078740,3320,3320,3320,3320,0
|
|
20230719,153500,1640078740,3320,3320,3320,3320,0
|
|
20230719,153400,1640078740,3320,3320,3320,3320,0
|
|
20230719,153300,1640078740,3320,3320,3320,3320,0
|
|
20230719,153200,1640078740,3320,3320,3320,3320,0
|
|
20230719,153100,1640078740,3320,3320,3320,3320,0
|
|
20230719,153000,1640078740,3320,3320,3320,3320,33411
|
|
20230719,152900,1529154220,3350,3350,3350,3350,0
|
|
20230719,152800,1529154220,3350,3350,3350,3350,0
|
|
20230719,152700,1529154220,3350,3350,3350,3350,0
|
|
20230719,152600,1529154220,3350,3350,3350,3350,0
|
|
20230719,152500,1529154220,3350,3350,3350,3350,0
|
|
20230719,152400,1529154220,3350,3350,3350,3350,0
|
|
20230719,152300,1529154220,3350,3350,3350,3350,0
|
|
20230719,152200,1529154220,3350,3350,3350,3350,0
|
|
20230719,152100,1529154220,3350,3350,3350,3350,0
|
|
20230719,152000,1529154220,3350,3350,3350,3350,0
|
|
20230719,151900,1529154220,3350,3335,3350,3320,11591
|
|
20230719,151800,1490567130,3340,3355,3355,3340,14900
|
|
20230719,151700,1440787675,3345,3350,3350,3345,3368
|
|
20230719,151600,1429507285,3355,3355,3355,3355,41
|
|
20230719,151500,1429369730,3355,3355,3355,3350,592
|
|
20230719,151400,1427385740,3355,3355,3355,3355,1
|
|
20230719,151300,1427382385,3350,3350,3350,3350,1724
|
|
20230719,151200,1421606985,3350,3350,3350,3350,221
|
|
20230719,151100,1420866635,3345,3345,3345,3345,1
|
|
20230719,151000,1420863290,3350,3350,3350,3350,21
|
|
20230719,150900,1420792940,3350,3345,3350,3345,1417
|
|
20230719,150800,1416046575,3345,3345,3345,3345,69
|
|
20230719,150700,1415815770,3340,3340,3340,3340,850
|
|
20230719,150600,1412976770,3335,3335,3335,3335,1
|
|
20230719,150500,1412973435,3350,3350,3350,3335,7
|
|
20230719,150400,1412950030,3330,3340,3350,3330,8567
|
|
20230719,150300,1384313765,3335,3335,3335,3335,5
|
|
20230719,150200,1384297090,3330,3330,3330,3330,54
|
|
20230719,150100,1384117270,3340,3340,3340,3340,90
|
|
20230719,150000,1383816670,3340,3340,3340,3340,548
|
|
20230719,145900,1381986350,3345,3345,3345,3345,31
|
|
20230719,145800,1381882655,3340,3345,3345,3340,718
|
|
20230719,145700,1379484520,3340,3340,3340,3340,1267
|
|
20230719,145600,1375252740,3340,3340,3340,3340,250
|
|
20230719,145500,1374417740,3340,3340,3340,3340,0
|
|
20230719,145400,1374417740,3340,3330,3340,3330,42
|
|
20230719,145300,1374277870,3340,3340,3340,3340,0
|
|
20230719,145200,1374277870,3340,3340,3340,3340,0
|
|
20230719,145100,1374277870,3340,3330,3340,3330,2
|
|
20230719,145000,1374271200,3340,3340,3340,3330,3219
|
|
20230719,144900,1363551405,3335,3340,3340,3335,2
|
|
20230719,144800,1363544730,3335,3335,3335,3335,896
|
|
20230719,144700,1360556570,3335,3340,3340,3335,1319
|
|
20230719,144600,1356156110,3340,3340,3340,3335,1014
|
|
20230719,144500,1352774350,3335,3335,3335,3335,118
|
|
20230719,144400,1352380820,3335,3330,3335,3330,702
|
|
20230719,144300,1350043150,3330,3330,3330,3330,533
|
|
20230719,144200,1348268260,3330,3330,3330,3330,22
|
|
20230719,144100,1348195000,3335,3335,3335,3335,0
|
|
20230719,144000,1348195000,3335,3335,3335,3335,2
|
|
20230719,143900,1348188330,3330,3335,3335,3330,629
|
|
20230719,143800,1346092985,3340,3340,3340,3330,20
|
|
20230719,143700,1346026365,3330,3330,3330,3330,0
|
|
20230719,143600,1346026365,3330,3340,3340,3330,71
|
|
20230719,143500,1345789855,3340,3330,3340,3330,14
|
|
20230719,143400,1345743165,3340,3340,3340,3340,1
|
|
20230719,143300,1345739825,3330,3330,3330,3330,1352
|
|
20230719,143200,1341237665,3330,3330,3330,3330,2908
|
|
20230719,143100,1331554025,3330,3330,3330,3330,100
|
|
20230719,143000,1331221025,3330,3335,3340,3330,806
|
|
20230719,142900,1328535680,3335,3335,3335,3335,261
|
|
20230719,142800,1327665245,3335,3335,3335,3335,73
|
|
20230719,142700,1327421790,3340,3340,3340,3340,0
|
|
20230719,142600,1327421790,3340,3340,3340,3340,0
|
|
20230719,142500,1327421790,3340,3340,3340,3340,1
|
|
20230719,142400,1327418450,3335,3335,3335,3335,1
|
|
20230719,142300,1327415115,3335,3335,3335,3335,11
|
|
20230719,142200,1327378430,3335,3330,3335,3330,2042
|
|
20230719,142100,1320568570,3330,3330,3330,3330,0
|
|
20230719,142000,1320568570,3330,3330,3330,3330,799
|
|
20230719,141900,1317907900,3325,3325,3325,3325,1041
|
|
20230719,141800,1314446575,3325,3330,3330,3325,3220
|
|
20230719,141700,1303739425,3330,3330,3330,3330,300
|
|
20230719,141600,1302740425,3330,3330,3330,3330,0
|
|
20230719,141500,1302740425,3330,3325,3330,3325,132
|
|
20230719,141400,1302301515,3325,3330,3330,3325,11
|
|
20230719,141300,1302264925,3330,3330,3330,3330,0
|
|
20230719,141200,1302264925,3330,3325,3330,3325,954
|
|
20230719,141100,1299088205,3330,3330,3330,3325,16
|
|
20230719,141000,1299034950,3325,3325,3325,3325,10
|
|
20230719,140900,1299001700,3325,3325,3325,3325,20
|
|
20230719,140800,1298935200,3325,3330,3330,3325,3001
|
|
20230719,140700,1288956870,3330,3330,3330,3330,0
|
|
20230719,140600,1288956870,3330,3330,3330,3330,100
|
|
20230719,140500,1288623870,3330,3330,3330,3330,510
|
|
20230719,140400,1286925570,3330,3325,3330,3325,442
|
|
20230719,140300,1285453730,3330,3335,3335,3330,453
|
|
20230719,140200,1283943740,3330,3330,3330,3330,380
|
|
20230719,140100,1282678340,3335,3335,3335,3335,60
|
|
20230719,140000,1282478240,3335,3335,3335,3330,9
|
|
20230719,135900,1282448230,3335,3335,3335,3335,300
|
|
20230719,135800,1281447730,3330,3335,3335,3330,103
|
|
20230719,135700,1281104240,3335,3335,3335,3335,0
|
|
20230719,135600,1281104240,3335,3335,3335,3335,0
|
|
20230719,135500,1281104240,3335,3335,3335,3335,1
|
|
20230719,135400,1281100905,3330,3330,3330,3330,0
|
|
20230719,135300,1281100905,3330,3330,3330,3330,600
|
|
20230719,135200,1279102905,3330,3325,3330,3325,104
|
|
20230719,135100,1278757085,3330,3325,3330,3325,1504
|
|
20230719,135000,1273753535,3330,3330,3330,3330,5
|
|
20230719,134900,1273736885,3320,3320,3320,3320,100
|
|
20230719,134800,1273404885,3320,3320,3320,3320,2800
|
|
20230719,134700,1264108885,3320,3325,3325,3320,4462
|
|
20230719,134600,1249274585,3325,3325,3325,3325,68
|
|
20230719,134500,1249048485,3320,3320,3320,3320,36
|
|
20230719,134400,1248928965,3320,3320,3320,3320,370
|
|
20230719,134300,1247700565,3325,3325,3325,3325,200
|
|
20230719,134200,1247035565,3330,3330,3330,3330,0
|
|
20230719,134100,1247035565,3330,3325,3330,3325,3087
|
|
20230719,134000,1236771285,3330,3325,3330,3320,10116
|
|
20230719,133900,1203181320,3325,3325,3325,3325,121
|
|
20230719,133800,1202778995,3320,3325,3325,3320,1831
|
|
20230719,133700,1196695075,3320,3325,3325,3320,4207
|
|
20230719,133600,1182712395,3330,3325,3330,3325,608
|
|
20230719,133500,1180688795,3325,3335,3335,3325,2774
|
|
20230719,133400,1171465185,3330,3335,3335,3330,3228
|
|
20230719,133300,1160715720,3335,3335,3335,3335,0
|
|
20230719,133200,1160715720,3335,3335,3335,3335,2
|
|
20230719,133100,1160709050,3335,3335,3335,3335,2848
|
|
20230719,133000,1151210970,3335,3335,3335,3335,6
|
|
20230719,132900,1151190960,3335,3330,3335,3330,212
|
|
20230719,132800,1150484990,3335,3330,3335,3330,545
|
|
20230719,132700,1148669915,3330,3335,3335,3330,1451
|
|
20230719,132600,1143837085,3335,3330,3335,3330,600
|
|
20230719,132500,1141838585,3335,3335,3335,3335,80
|
|
20230719,132400,1141571785,3330,3330,3330,3330,976
|
|
20230719,132300,1138321705,3330,3335,3335,3330,180
|
|
20230719,132200,1137722155,3335,3335,3335,3335,31
|
|
20230719,132100,1137618770,3335,3335,3335,3335,21
|
|
20230719,132000,1137548735,3335,3335,3335,3335,5
|
|
20230719,131900,1137532060,3335,3335,3340,3330,899
|
|
20230719,131800,1134534340,3345,3345,3345,3345,0
|
|
20230719,131700,1134534340,3345,3335,3345,3335,5
|
|
20230719,131600,1134517655,3345,3340,3345,3340,408
|
|
20230719,131500,1133154810,3345,3340,3345,3340,68
|
|
20230719,131400,1132927655,3345,3345,3345,3345,42
|
|
20230719,131300,1132787165,3345,3335,3350,3335,5684
|
|
20230719,131200,1113808225,3340,3335,3340,3335,612
|
|
20230719,131100,1111765705,3335,3340,3340,3335,638
|
|
20230719,131000,1109635475,3340,3335,3340,3335,7178
|
|
20230719,130900,1085691845,3335,3335,3340,3335,582
|
|
20230719,130800,1083750725,3340,3340,3340,3340,0
|
|
20230719,130700,1083750725,3340,3335,3340,3335,117
|
|
20230719,130600,1083360510,3340,3335,3340,3335,510
|
|
20230719,130500,1081659610,3335,3335,3335,3335,0
|
|
20230719,130400,1081659610,3335,3340,3340,3335,130
|
|
20230719,130300,1081225910,3340,3340,3340,3340,1250
|
|
20230719,130200,1077050910,3335,3335,3335,3335,2
|
|
20230719,130100,1077044240,3340,3340,3340,3340,7
|
|
20230719,130000,1077020860,3345,3345,3345,3345,6
|
|
20230719,125900,1077000790,3335,3335,3335,3335,266
|
|
20230719,125800,1076113680,3335,3340,3340,3335,985
|
|
20230719,125700,1072823970,3340,3340,3340,3340,205
|
|
20230719,125600,1072139270,3340,3340,3340,3340,19
|
|
20230719,125500,1072075810,3340,3340,3340,3340,4
|
|
20230719,125400,1072062450,3335,3335,3335,3335,20
|
|
20230719,125300,1071995750,3340,3340,3340,3335,156
|
|
20230719,125200,1071475460,3340,3340,3340,3340,310
|
|
20230719,125100,1070440060,3340,3340,3340,3340,0
|
|
20230719,125000,1070440060,3340,3340,3340,3340,4
|
|
20230719,124900,1070426700,3340,3340,3340,3340,236
|
|
20230719,124800,1069638460,3340,3340,3340,3340,0
|
|
20230719,124700,1069638460,3340,3340,3340,3340,200
|
|
20230719,124600,1068970460,3340,3335,3340,3335,123
|
|
20230719,124500,1068559650,3340,3340,3340,3340,110
|
|
20230719,124400,1068192250,3340,3340,3340,3340,309
|
|
20230719,124300,1067160190,3340,3340,3340,3340,2691
|
|
20230719,124200,1058172250,3335,3330,3335,3330,2304
|
|
20230719,124100,1050491625,3330,3330,3330,3330,628
|
|
20230719,124000,1048400385,3330,3330,3330,3330,5
|
|
20230719,123900,1048383735,3330,3330,3330,3330,71
|
|
20230719,123800,1048147305,3330,3330,3330,3330,2
|
|
20230719,123700,1048140645,3335,3335,3335,3335,2280
|
|
20230719,123600,1040536845,3330,3330,3330,3330,95
|
|
20230719,123500,1040220495,3330,3330,3330,3325,68
|
|
20230719,123400,1039994080,3330,3330,3330,3330,350
|
|
20230719,123300,1038828580,3330,3330,3330,3330,3
|
|
20230719,123200,1038818590,3325,3325,3325,3325,150
|
|
20230719,123100,1038319840,3325,3325,3325,3325,48
|
|
20230719,123000,1038160240,3325,3335,3335,3325,384
|
|
20230719,122900,1036883410,3335,3335,3335,3330,9
|
|
20230719,122800,1036853405,3325,3325,3330,3325,400
|
|
20230719,122700,1035523380,3325,3325,3325,3325,54
|
|
20230719,122600,1035343830,3335,3335,3335,3335,1
|
|
20230719,122500,1035340495,3325,3325,3325,3325,1415
|
|
20230719,122400,1030635620,3325,3330,3330,3325,4744
|
|
20230719,122300,1014857235,3330,3330,3330,3330,145
|
|
20230719,122200,1014374385,3330,3330,3330,3330,327
|
|
20230719,122100,1013285475,3330,3330,3330,3330,285
|
|
20230719,122000,1012336425,3330,3330,3330,3330,74
|
|
20230719,121900,1012090005,3330,3330,3330,3330,527
|
|
20230719,121800,1010335095,3330,3330,3330,3330,260
|
|
20230719,121700,1009469295,3335,3335,3335,3335,434
|
|
20230719,121600,1008021905,3330,3330,3330,3330,111
|
|
20230719,121500,1007652275,3325,3325,3330,3325,531
|
|
20230719,121400,1005886590,3325,3335,3335,3325,12
|
|
20230719,121300,1005846660,3325,3325,3325,3325,6
|
|
20230719,121200,1005826710,3330,3325,3330,3325,701
|
|
20230719,121100,1003492385,3325,3325,3325,3325,200
|
|
20230719,121000,1002827385,3325,3325,3325,3325,1785
|
|
20230719,120900,996892260,3330,3330,3330,3330,476
|
|
20230719,120800,995307180,3330,3330,3330,3330,13
|
|
20230719,120700,995263890,3335,3335,3335,3335,173
|
|
20230719,120600,994686935,3335,3335,3335,3330,7
|
|
20230719,120500,994663595,3330,3330,3330,3325,315
|
|
20230719,120400,993615895,3330,3330,3330,3330,40
|
|
20230719,120300,993482695,3330,3325,3330,3325,170
|
|
20230719,120200,992917295,3330,3330,3330,3330,1
|
|
20230719,120100,992913965,3325,3335,3335,3325,590
|
|
20230719,120000,990950450,3335,3335,3335,3330,8
|
|
20230719,115900,990923775,3330,3330,3330,3330,0
|
|
20230719,115800,990923775,3330,3330,3330,3330,0
|
|
20230719,115700,990923775,3330,3330,3330,3330,15
|
|
20230719,115600,990873825,3330,3330,3330,3330,0
|
|
20230719,115500,990873825,3330,3330,3330,3330,80
|
|
20230719,115400,990607425,3330,3330,3330,3330,0
|
|
20230719,115300,990607425,3330,3330,3330,3330,0
|
|
20230719,115200,990607425,3330,3330,3330,3330,108
|
|
20230719,115100,990247785,3330,3330,3330,3330,109
|
|
20230719,115000,989884815,3335,3335,3335,3335,3
|
|
20230719,114900,989874810,3330,3330,3335,3330,2151
|
|
20230719,114800,982711830,3330,3330,3330,3330,1323
|
|
20230719,114700,978306240,3330,3325,3330,3325,4
|
|
20230719,114600,978292935,3330,3330,3330,3330,0
|
|
20230719,114500,978292935,3330,3330,3330,3330,34
|
|
20230719,114400,978179715,3330,3330,3330,3325,312
|
|
20230719,114300,977140795,3325,3330,3330,3325,8
|
|
20230719,114200,977114165,3330,3330,3330,3325,3430
|
|
20230719,114100,965692400,3335,3335,3335,3335,100
|
|
20230719,114000,965358900,3330,3330,3330,3330,40
|
|
20230719,113900,965225700,3330,3335,3335,3330,342
|
|
20230719,113800,964086380,3335,3335,3335,3335,169
|
|
20230719,113700,963522765,3335,3340,3340,3335,102
|
|
20230719,113600,963182585,3335,3340,3340,3335,636
|
|
20230719,113500,961060000,3335,3335,3335,3335,0
|
|
20230719,113400,961060000,3335,3335,3335,3335,107
|
|
20230719,113300,960703155,3335,3330,3335,3330,264
|
|
20230719,113200,959823975,3335,3335,3335,3335,55
|
|
20230719,113100,959640550,3335,3335,3335,3335,101
|
|
20230719,113000,959303715,3335,3335,3335,3335,1369
|
|
20230719,112900,954738100,3335,3335,3335,3330,156
|
|
20230719,112800,954218225,3335,3335,3335,3335,1025
|
|
20230719,112700,950799850,3335,3330,3340,3330,1231
|
|
20230719,112600,946700560,3335,3330,3335,3330,1413
|
|
20230719,112500,941993255,3335,3335,3335,3335,485
|
|
20230719,112400,940375780,3340,3340,3340,3340,10
|
|
20230719,112300,940342380,3340,3335,3340,3335,102
|
|
20230719,112200,940001710,3340,3340,3340,3340,3
|
|
20230719,112100,939991690,3330,3330,3330,3330,1500
|
|
20230719,112000,934996690,3330,3340,3340,3330,5829
|
|
20230719,111900,915558210,3340,3340,3340,3340,1
|
|
20230719,111800,915554870,3340,3340,3340,3340,350
|
|
20230719,111700,914385870,3340,3330,3340,3330,410
|
|
20230719,111600,913020560,3330,3330,3340,3330,421
|
|
20230719,111500,911618430,3340,3335,3340,3335,634
|
|
20230719,111400,909504005,3330,3330,3330,3330,260
|
|
20230719,111300,908638205,3335,3335,3335,3335,10
|
|
20230719,111200,908604855,3330,3330,3330,3330,62
|
|
20230719,111100,908398395,3330,3330,3330,3330,322
|
|
20230719,111000,907326135,3335,3335,3335,3335,10
|
|
20230719,110900,907292785,3335,3335,3335,3335,0
|
|
20230719,110800,907292785,3335,3330,3335,3325,375
|
|
20230719,110700,906044220,3330,3335,3335,3330,1456
|
|
20230719,110600,901190680,3335,3335,3335,3335,1
|
|
20230719,110500,901187345,3330,3340,3340,3330,5917
|
|
20230719,110400,881466265,3340,3340,3340,3335,6
|
|
20230719,110300,881446245,3340,3340,3340,3340,120
|
|
20230719,110200,881045445,3340,3340,3340,3340,0
|
|
20230719,110100,881045445,3340,3335,3340,3335,102
|
|
20230719,110000,880705175,3340,3335,3340,3335,5094
|
|
20230719,105900,863716675,3340,3340,3340,3340,188
|
|
20230719,105800,863088755,3340,3340,3340,3340,206
|
|
20230719,105700,862400715,3340,3345,3345,3340,3024
|
|
20230719,105600,852297625,3345,3355,3355,3345,2534
|
|
20230719,105500,843821375,3350,3350,3350,3350,0
|
|
20230719,105400,843821375,3350,3350,3350,3350,4458
|
|
20230719,105300,828887075,3350,3350,3350,3350,100
|
|
20230719,105200,828552075,3355,3355,3355,3355,1
|
|
20230719,105100,828548720,3350,3350,3350,3350,0
|
|
20230719,105000,828548720,3350,3350,3350,3350,5
|
|
20230719,104900,828531970,3350,3355,3355,3350,76
|
|
20230719,104800,828277345,3355,3355,3355,3355,325
|
|
20230719,104700,827186970,3355,3365,3365,3355,130
|
|
20230719,104600,826750730,3360,3360,3360,3360,30
|
|
20230719,104500,826649930,3360,3360,3360,3360,200
|
|
20230719,104400,825977930,3355,3355,3355,3355,70
|
|
20230719,104300,825743080,3355,3355,3355,3355,1415
|
|
20230719,104200,820995755,3355,3360,3360,3350,2110
|
|
20230719,104100,813919200,3360,3360,3360,3360,0
|
|
20230719,104000,813919200,3360,3360,3360,3360,0
|
|
20230719,103900,813919200,3360,3360,3360,3360,2300
|
|
20230719,103800,806191200,3360,3370,3370,3360,437
|
|
20230719,103700,804719625,3360,3365,3370,3360,961
|
|
20230719,103600,801487410,3365,3365,3365,3365,137
|
|
20230719,103500,801026405,3365,3360,3365,3360,459
|
|
20230719,103400,799483165,3360,3360,3360,3360,1
|
|
20230719,103300,799479805,3355,3355,3355,3355,900
|
|
20230719,103200,796460305,3360,3355,3360,3355,1650
|
|
20230719,103100,790917305,3355,3360,3360,3355,79
|
|
20230719,103000,790652065,3360,3360,3360,3360,30
|
|
20230719,102900,790551265,3360,3360,3360,3360,11
|
|
20230719,102800,790514305,3355,3350,3355,3350,105
|
|
20230719,102700,790162530,3355,3350,3355,3350,801
|
|
20230719,102600,787479125,3350,3350,3350,3350,300
|
|
20230719,102500,786474125,3355,3360,3360,3355,1470
|
|
20230719,102400,781542255,3360,3360,3360,3360,180
|
|
20230719,102300,780937455,3360,3360,3360,3360,252
|
|
20230719,102200,780090735,3355,3360,3360,3355,180
|
|
20230719,102100,779486685,3360,3355,3360,3355,305
|
|
20230719,102000,778463385,3355,3355,3355,3355,287
|
|
20230719,101900,777500500,3355,3355,3355,3355,2
|
|
20230719,101800,777493790,3355,3355,3355,3355,261
|
|
20230719,101700,776618135,3355,3355,3355,3355,6
|
|
20230719,101600,776598005,3350,3355,3355,3350,350
|
|
20230719,101500,775425265,3360,3360,3360,3355,441
|
|
20230719,101400,773945425,3360,3360,3360,3360,7
|
|
20230719,101300,773921905,3355,3355,3355,3355,199
|
|
20230719,101200,773254260,3350,3345,3350,3340,3471
|
|
20230719,101100,761658665,3350,3350,3350,3350,21
|
|
20230719,101000,761588315,3350,3345,3350,3345,1226
|
|
20230719,100900,757481835,3345,3345,3350,3345,2351
|
|
20230719,100800,749617215,3345,3345,3345,3345,157
|
|
20230719,100700,749092050,3345,3345,3345,3345,298
|
|
20230719,100600,748095240,3345,3345,3345,3345,60
|
|
20230719,100500,747894540,3345,3335,3345,3335,3771
|
|
20230719,100400,735303680,3330,3330,3330,3330,134
|
|
20230719,100300,734857460,3325,3330,3330,3325,439
|
|
20230719,100200,733395995,3335,3335,3335,3330,534
|
|
20230719,100100,731615260,3335,3335,3335,3335,266
|
|
20230719,100000,730728150,3340,3330,3340,3330,4437
|
|
20230719,095900,715930965,3330,3330,3330,3320,3374
|
|
20230719,095800,704696435,3325,3325,3325,3325,989
|
|
20230719,095700,701408010,3325,3330,3330,3325,1362
|
|
20230719,095600,696879160,3330,3330,3330,3325,240
|
|
20230719,095500,696080035,3335,3335,3335,3335,123
|
|
20230719,095400,695669830,3320,3320,3335,3320,745
|
|
20230719,095300,693196415,3340,3330,3340,3320,115
|
|
20230719,095200,692814585,3320,3315,3335,3315,10285
|
|
20230719,095100,658603565,3315,3320,3320,3315,9080
|
|
20230719,095000,628493310,3320,3325,3325,3320,4447
|
|
20230719,094900,613723060,3330,3330,3330,3330,3604
|
|
20230719,094800,601721740,3330,3335,3335,3330,2371
|
|
20230719,094700,593823270,3335,3335,3335,3335,0
|
|
20230719,094600,593823270,3335,3330,3335,3330,724
|
|
20230719,094500,591408805,3330,3335,3335,3330,2539
|
|
20230719,094400,582944245,3335,3340,3340,3335,320
|
|
20230719,094300,581876945,3340,3340,3340,3330,3119
|
|
20230719,094200,571472415,3335,3340,3340,3335,170
|
|
20230719,094100,570904715,3340,3335,3340,3335,1010
|
|
20230719,094000,567536315,3335,3335,3335,3335,71
|
|
20230719,093900,567299530,3340,3340,3340,3340,30
|
|
20230719,093800,567199330,3340,3345,3345,3335,2805
|
|
20230719,093700,557830875,3345,3345,3350,3345,66
|
|
20230719,093600,557610080,3350,3345,3350,3345,1051
|
|
20230719,093500,554094440,3350,3350,3350,3345,137
|
|
20230719,093400,553636020,3350,3345,3350,3345,260
|
|
20230719,093300,552765205,3350,3350,3350,3350,31
|
|
20230719,093200,552661355,3350,3350,3355,3345,5562
|
|
20230719,093100,534028825,3355,3350,3355,3350,732
|
|
20230719,093000,531576620,3350,3340,3350,3340,929
|
|
20230719,092900,528468870,3335,3335,3340,3335,5783
|
|
20230719,092800,509153925,3340,3330,3340,3330,1467
|
|
20230719,092700,504260240,3335,3330,3335,3330,2808
|
|
20230719,092600,494906510,3320,3335,3335,3320,2455
|
|
20230719,092500,486741165,3335,3335,3335,3335,180
|
|
20230719,092400,486140865,3340,3320,3340,3320,14846
|
|
20230719,092300,436649635,3320,3320,3335,3310,16336
|
|
20230719,092200,382481940,3320,3325,3335,3320,12759
|
|
20230719,092100,340069180,3325,3340,3340,3325,12913
|
|
20230719,092000,297058940,3335,3340,3340,3335,3730
|
|
20230719,091900,284614685,3340,3340,3340,3340,500
|
|
20230719,091800,282944685,3350,3355,3355,3335,2303
|
|
20230719,091700,275249160,3340,3350,3355,3340,2653
|
|
20230719,091600,266371460,3350,3345,3350,3340,2290
|
|
20230719,091500,258708170,3345,3335,3345,3335,3759
|
|
20230719,091400,246145260,3340,3345,3345,3330,613
|
|
20230719,091300,244097050,3345,3345,3345,3335,6588
|
|
20230719,091200,222094155,3345,3340,3345,3335,3361
|
|
20230719,091100,210869205,3335,3340,3340,3335,3905
|
|
20230719,091000,197839900,3345,3345,3345,3335,5425
|
|
20230719,090900,179714030,3345,3350,3350,3345,1371
|
|
20230719,090800,175127545,3350,3350,3350,3350,8222
|
|
20230719,090700,147583845,3355,3350,3355,3350,2414
|
|
20230719,090600,139496940,3350,3355,3355,3350,5634
|
|
20230719,090500,120621935,3350,3360,3360,3350,2417
|
|
20230719,090400,112511535,3360,3360,3360,3350,3600
|
|
20230719,090300,100440545,3360,3370,3370,3355,6757
|
|
20230719,090200,77725660,3370,3390,3390,3370,3215
|
|
20230719,090100,66883260,3390,3385,3390,3380,13266
|
|
20230719,090000,21982860,3390,3385,3390,3370,6500
|