620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191700,1256080985,3315,3315,3315,3315,8172
|
|
20230720,191600,1256080985,3315,3315,3315,3315,0
|
|
20230720,191500,1256080985,3315,3315,3315,3315,0
|
|
20230720,191400,1256080985,3315,3315,3315,3315,0
|
|
20230720,191300,1256080985,3315,3315,3315,3315,0
|
|
20230720,191200,1256080985,3315,3315,3315,3315,0
|
|
20230720,191100,1256080985,3315,3315,3315,3315,0
|
|
20230720,191000,1256080985,3315,3315,3315,3315,0
|
|
20230720,190900,1256080985,3315,3315,3315,3315,0
|
|
20230720,190800,1256080985,3315,3315,3315,3315,0
|
|
20230720,190700,1256080985,3315,3315,3315,3315,0
|
|
20230720,190600,1256080985,3315,3315,3315,3315,0
|
|
20230720,190500,1256080985,3315,3315,3315,3315,0
|
|
20230720,190400,1256080985,3315,3315,3315,3315,0
|
|
20230720,190300,1256080985,3315,3315,3315,3315,0
|
|
20230720,190200,1256080985,3315,3315,3315,3315,0
|
|
20230720,190100,1256080985,3315,3315,3315,3315,0
|
|
20230720,190000,1256080985,3315,3315,3315,3315,0
|
|
20230720,185900,1256080985,3315,3315,3315,3315,0
|
|
20230720,185800,1256080985,3315,3315,3315,3315,0
|
|
20230720,185700,1256080985,3315,3315,3315,3315,0
|
|
20230720,185600,1256080985,3315,3315,3315,3315,0
|
|
20230720,185500,1256080985,3315,3315,3315,3315,0
|
|
20230720,185400,1256080985,3315,3315,3315,3315,0
|
|
20230720,185300,1256080985,3315,3315,3315,3315,0
|
|
20230720,185200,1256080985,3315,3315,3315,3315,0
|
|
20230720,185100,1256080985,3315,3315,3315,3315,0
|
|
20230720,185000,1256080985,3315,3315,3315,3315,0
|
|
20230720,184900,1256080985,3315,3315,3315,3315,0
|
|
20230720,184800,1256080985,3315,3315,3315,3315,0
|
|
20230720,184700,1256080985,3315,3315,3315,3315,8172
|
|
20230720,184600,1256080985,3315,3315,3315,3315,0
|
|
20230720,184500,1256080985,3315,3315,3315,3315,0
|
|
20230720,184400,1256080985,3315,3315,3315,3315,0
|
|
20230720,184300,1256080985,3315,3315,3315,3315,0
|
|
20230720,184200,1256080985,3315,3315,3315,3315,0
|
|
20230720,184100,1256080985,3315,3315,3315,3315,0
|
|
20230720,184000,1256080985,3315,3315,3315,3315,0
|
|
20230720,183900,1256080985,3315,3315,3315,3315,0
|
|
20230720,183800,1256080985,3315,3315,3315,3315,0
|
|
20230720,183700,1256080985,3315,3315,3315,3315,0
|
|
20230720,183600,1256080985,3315,3315,3315,3315,0
|
|
20230720,183500,1256080985,3315,3315,3315,3315,0
|
|
20230720,183400,1256080985,3315,3315,3315,3315,0
|
|
20230720,183300,1256080985,3315,3315,3315,3315,0
|
|
20230720,183200,1256080985,3315,3315,3315,3315,0
|
|
20230720,183100,1256080985,3315,3315,3315,3315,0
|
|
20230720,183000,1256080985,3315,3315,3315,3315,0
|
|
20230720,182900,1256080985,3315,3315,3315,3315,0
|
|
20230720,182800,1256080985,3315,3315,3315,3315,0
|
|
20230720,182700,1256080985,3315,3315,3315,3315,0
|
|
20230720,182600,1256080985,3315,3315,3315,3315,0
|
|
20230720,182500,1256080985,3315,3315,3315,3315,0
|
|
20230720,182400,1256080985,3315,3315,3315,3315,0
|
|
20230720,182300,1256080985,3315,3315,3315,3315,0
|
|
20230720,182200,1256080985,3315,3315,3315,3315,0
|
|
20230720,182100,1256080985,3315,3315,3315,3315,0
|
|
20230720,182000,1256080985,3315,3315,3315,3315,0
|
|
20230720,181900,1256080985,3315,3315,3315,3315,0
|
|
20230720,181800,1256080985,3315,3315,3315,3315,0
|
|
20230720,181700,1256080985,3315,3315,3315,3315,8172
|
|
20230720,181600,1256080985,3315,3315,3315,3315,0
|
|
20230720,181500,1256080985,3315,3315,3315,3315,0
|
|
20230720,181400,1256080985,3315,3315,3315,3315,0
|
|
20230720,181300,1256080985,3315,3315,3315,3315,0
|
|
20230720,181200,1256080985,3315,3315,3315,3315,0
|
|
20230720,181100,1256080985,3315,3315,3315,3315,0
|
|
20230720,181000,1256080985,3315,3315,3315,3315,0
|
|
20230720,180900,1256080985,3315,3315,3315,3315,0
|
|
20230720,180800,1256080985,3315,3315,3315,3315,0
|
|
20230720,180700,1256080985,3315,3315,3315,3315,0
|
|
20230720,180600,1256080985,3315,3315,3315,3315,0
|
|
20230720,180500,1256080985,3315,3315,3315,3315,0
|
|
20230720,180400,1256080985,3315,3315,3315,3315,0
|
|
20230720,180300,1256080985,3315,3315,3315,3315,0
|
|
20230720,180200,1256080985,3315,3315,3315,3315,0
|
|
20230720,180100,1256080985,3315,3315,3315,3315,0
|
|
20230720,180000,1256080985,3315,3315,3315,3315,0
|
|
20230720,175900,1256080985,3315,3315,3315,3315,0
|
|
20230720,175800,1256080985,3315,3315,3315,3315,0
|
|
20230720,175700,1256080985,3315,3315,3315,3315,0
|
|
20230720,175600,1256080985,3315,3315,3315,3315,0
|
|
20230720,175500,1256080985,3315,3315,3315,3315,0
|
|
20230720,175400,1256080985,3315,3315,3315,3315,0
|
|
20230720,175300,1256080985,3315,3315,3315,3315,0
|
|
20230720,175200,1256080985,3315,3315,3315,3315,0
|
|
20230720,175100,1256080985,3315,3315,3315,3315,0
|
|
20230720,175000,1256080985,3315,3315,3315,3315,0
|
|
20230720,174900,1256080985,3315,3315,3315,3315,0
|
|
20230720,174800,1256080985,3315,3315,3315,3315,0
|
|
20230720,174700,1256080985,3315,3315,3315,3315,8172
|
|
20230720,174600,1256080985,3315,3315,3315,3315,0
|
|
20230720,174500,1256080985,3315,3315,3315,3315,0
|
|
20230720,174400,1256080985,3315,3315,3315,3315,0
|
|
20230720,174300,1256080985,3315,3315,3315,3315,0
|
|
20230720,174200,1256080985,3315,3315,3315,3315,0
|
|
20230720,174100,1256080985,3315,3315,3315,3315,0
|
|
20230720,174000,1256080985,3315,3315,3315,3315,0
|
|
20230720,173900,1256080985,3315,3315,3315,3315,0
|
|
20230720,173800,1256080985,3315,3315,3315,3315,0
|
|
20230720,173700,1256080985,3315,3315,3315,3315,0
|
|
20230720,173600,1256080985,3315,3315,3315,3315,0
|
|
20230720,173500,1256080985,3315,3315,3315,3315,0
|
|
20230720,173400,1256080985,3315,3315,3315,3315,0
|
|
20230720,173300,1256080985,3315,3315,3315,3315,0
|
|
20230720,173200,1256080985,3315,3315,3315,3315,0
|
|
20230720,173100,1256080985,3315,3315,3315,3315,0
|
|
20230720,173000,1256080985,3315,3315,3315,3315,0
|
|
20230720,172900,1256080985,3315,3315,3315,3315,0
|
|
20230720,172800,1256080985,3315,3315,3315,3315,0
|
|
20230720,172700,1256080985,3315,3315,3315,3315,0
|
|
20230720,172600,1256080985,3315,3315,3315,3315,0
|
|
20230720,172500,1256080985,3315,3315,3315,3315,0
|
|
20230720,172400,1256080985,3315,3315,3315,3315,0
|
|
20230720,172300,1256080985,3315,3315,3315,3315,0
|
|
20230720,172200,1256080985,3315,3315,3315,3315,0
|
|
20230720,172100,1256080985,3315,3315,3315,3315,0
|
|
20230720,172000,1256080985,3315,3315,3315,3315,0
|
|
20230720,171900,1256080985,3315,3315,3315,3315,0
|
|
20230720,171800,1256080985,3315,3315,3315,3315,0
|
|
20230720,171700,1256080985,3315,3315,3315,3315,8172
|
|
20230720,171600,1256080985,3315,3315,3315,3315,0
|
|
20230720,171500,1256080985,3315,3315,3315,3315,0
|
|
20230720,171400,1256080985,3315,3315,3315,3315,0
|
|
20230720,171300,1256080985,3315,3315,3315,3315,0
|
|
20230720,171200,1256080985,3315,3315,3315,3315,0
|
|
20230720,171100,1256080985,3315,3315,3315,3315,0
|
|
20230720,171000,1256080985,3315,3315,3315,3315,0
|
|
20230720,170900,1256080985,3315,3315,3315,3315,0
|
|
20230720,170800,1256080985,3315,3315,3315,3315,0
|
|
20230720,170700,1256080985,3315,3315,3315,3315,0
|
|
20230720,170600,1256080985,3315,3315,3315,3315,0
|
|
20230720,170500,1256080985,3315,3315,3315,3315,0
|
|
20230720,170400,1256080985,3315,3315,3315,3315,0
|
|
20230720,170300,1256080985,3315,3315,3315,3315,0
|
|
20230720,170200,1256080985,3315,3315,3315,3315,0
|
|
20230720,170100,1256080985,3315,3315,3315,3315,0
|
|
20230720,170000,1256080985,3315,3315,3315,3315,0
|
|
20230720,165900,1256080985,3315,3315,3315,3315,0
|
|
20230720,165800,1256080985,3315,3315,3315,3315,0
|
|
20230720,165700,1256080985,3315,3315,3315,3315,0
|
|
20230720,165600,1256080985,3315,3315,3315,3315,0
|
|
20230720,165500,1256080985,3315,3315,3315,3315,0
|
|
20230720,165400,1256080985,3315,3315,3315,3315,0
|
|
20230720,165300,1256080985,3315,3315,3315,3315,0
|
|
20230720,165200,1256080985,3315,3315,3315,3315,0
|
|
20230720,165100,1256080985,3315,3315,3315,3315,0
|
|
20230720,165000,1256080985,3315,3315,3315,3315,0
|
|
20230720,164900,1256080985,3315,3315,3315,3315,0
|
|
20230720,164800,1256080985,3315,3315,3315,3315,0
|
|
20230720,164700,1256080985,3315,3315,3315,3315,8172
|
|
20230720,164600,1256080985,3315,3315,3315,3315,0
|
|
20230720,164500,1256080985,3315,3315,3315,3315,0
|
|
20230720,164400,1256080985,3315,3315,3315,3315,0
|
|
20230720,164300,1256080985,3315,3315,3315,3315,0
|
|
20230720,164200,1256080985,3315,3315,3315,3315,0
|
|
20230720,164100,1256080985,3315,3315,3315,3315,0
|
|
20230720,164000,1256080985,3315,3315,3315,3315,0
|
|
20230720,163900,1256080985,3315,3315,3315,3315,0
|
|
20230720,163800,1256080985,3315,3315,3315,3315,0
|
|
20230720,163700,1256080985,3315,3315,3315,3315,0
|
|
20230720,163600,1256080985,3315,3315,3315,3315,0
|
|
20230720,163500,1256080985,3315,3315,3315,3315,0
|
|
20230720,163400,1256080985,3315,3315,3315,3315,0
|
|
20230720,163300,1256080985,3315,3315,3315,3315,0
|
|
20230720,163200,1256080985,3315,3315,3315,3315,0
|
|
20230720,163100,1256080985,3315,3315,3315,3315,0
|
|
20230720,163000,1256080985,3315,3315,3315,3315,0
|
|
20230720,162900,1256080985,3315,3315,3315,3315,0
|
|
20230720,162800,1256080985,3315,3315,3315,3315,0
|
|
20230720,162700,1256080985,3315,3315,3315,3315,0
|
|
20230720,162600,1256080985,3315,3315,3315,3315,0
|
|
20230720,162500,1256080985,3315,3315,3315,3315,0
|
|
20230720,162400,1256080985,3315,3315,3315,3315,0
|
|
20230720,162300,1256080985,3315,3315,3315,3315,0
|
|
20230720,162200,1256080985,3315,3315,3315,3315,0
|
|
20230720,162100,1256080985,3315,3315,3315,3315,0
|
|
20230720,162000,1256080985,3315,3315,3315,3315,0
|
|
20230720,161900,1256080985,3315,3315,3315,3315,0
|
|
20230720,161800,1256080985,3315,3315,3315,3315,0
|
|
20230720,161700,1256080985,3315,3315,3315,3315,8172
|
|
20230720,161600,1256080985,3315,3315,3315,3315,0
|
|
20230720,161500,1256080985,3315,3315,3315,3315,0
|
|
20230720,161400,1256080985,3315,3315,3315,3315,0
|
|
20230720,161300,1256080985,3315,3315,3315,3315,0
|
|
20230720,161200,1256080985,3315,3315,3315,3315,0
|
|
20230720,161100,1256080985,3315,3315,3315,3315,0
|
|
20230720,161000,1256080985,3315,3315,3315,3315,0
|
|
20230720,160900,1256080985,3315,3315,3315,3315,0
|
|
20230720,160800,1256080985,3315,3315,3315,3315,0
|
|
20230720,160700,1256080985,3315,3315,3315,3315,0
|
|
20230720,160600,1256080985,3315,3315,3315,3315,0
|
|
20230720,160500,1256080985,3315,3315,3315,3315,0
|
|
20230720,160400,1256080985,3315,3315,3315,3315,0
|
|
20230720,160300,1256080985,3315,3315,3315,3315,0
|
|
20230720,160200,1256080985,3315,3315,3315,3315,0
|
|
20230720,160100,1256080985,3315,3315,3315,3315,0
|
|
20230720,160000,1256080985,3315,3315,3315,3315,0
|
|
20230720,155900,1256080985,3315,3315,3315,3315,0
|
|
20230720,155800,1256080985,3315,3315,3315,3315,0
|
|
20230720,155700,1256080985,3315,3315,3315,3315,0
|
|
20230720,155600,1256080985,3315,3315,3315,3315,0
|
|
20230720,155500,1256080985,3315,3315,3315,3315,0
|
|
20230720,155400,1256080985,3315,3315,3315,3315,0
|
|
20230720,155300,1256080985,3315,3315,3315,3315,0
|
|
20230720,155200,1256080985,3315,3315,3315,3315,0
|
|
20230720,155100,1256080985,3315,3315,3315,3315,0
|
|
20230720,155000,1256080985,3315,3315,3315,3315,0
|
|
20230720,154900,1256080985,3315,3315,3315,3315,0
|
|
20230720,154800,1256080985,3315,3315,3315,3315,0
|
|
20230720,154700,1256080985,3315,3315,3315,3315,8172
|
|
20230720,154600,1256080985,3315,3315,3315,3315,0
|
|
20230720,154500,1256080985,3315,3315,3315,3315,0
|
|
20230720,154400,1256080985,3315,3315,3315,3315,0
|
|
20230720,154300,1256080985,3315,3315,3315,3315,0
|
|
20230720,154200,1256080985,3315,3315,3315,3315,0
|
|
20230720,154100,1256080985,3315,3315,3315,3315,0
|
|
20230720,154000,1256080985,3315,3315,3315,3315,0
|
|
20230720,153900,1256080985,3315,3315,3315,3315,0
|
|
20230720,153800,1256080985,3315,3315,3315,3315,0
|
|
20230720,153700,1256080985,3315,3315,3315,3315,0
|
|
20230720,153600,1256080985,3315,3315,3315,3315,0
|
|
20230720,153500,1256080985,3315,3315,3315,3315,0
|
|
20230720,153400,1256080985,3315,3315,3315,3315,0
|
|
20230720,153300,1256080985,3315,3315,3315,3315,0
|
|
20230720,153200,1256080985,3315,3315,3315,3315,0
|
|
20230720,153100,1256080985,3315,3315,3315,3315,0
|
|
20230720,153000,1256080985,3315,3315,3315,3315,8172
|
|
20230720,152900,1228990805,3330,3330,3330,3330,0
|
|
20230720,152800,1228990805,3330,3330,3330,3330,0
|
|
20230720,152700,1228990805,3330,3330,3330,3330,0
|
|
20230720,152600,1228990805,3330,3330,3330,3330,0
|
|
20230720,152500,1228990805,3330,3330,3330,3330,0
|
|
20230720,152400,1228990805,3330,3330,3330,3330,0
|
|
20230720,152300,1228990805,3330,3330,3330,3330,0
|
|
20230720,152200,1228990805,3330,3330,3330,3330,0
|
|
20230720,152100,1228990805,3330,3330,3330,3330,0
|
|
20230720,152000,1228990805,3330,3330,3330,3330,0
|
|
20230720,151900,1228990805,3330,3325,3330,3320,8349
|
|
20230720,151800,1201263535,3325,3325,3325,3325,0
|
|
20230720,151700,1201263535,3325,3320,3330,3320,2932
|
|
20230720,151600,1191526995,3320,3325,3330,3320,595
|
|
20230720,151500,1189548780,3325,3325,3325,3325,221
|
|
20230720,151400,1188813955,3325,3320,3325,3320,11
|
|
20230720,151300,1188777385,3325,3325,3325,3320,42
|
|
20230720,151200,1188637740,3330,3325,3330,3320,600
|
|
20230720,151100,1186642740,3325,3325,3325,3325,302
|
|
20230720,151000,1185638590,3320,3325,3325,3320,195
|
|
20230720,150900,1184990220,3325,3330,3330,3325,413
|
|
20230720,150800,1183616945,3330,3325,3330,3325,25
|
|
20230720,150700,1183533770,3320,3320,3320,3320,1
|
|
20230720,150600,1183530450,3325,3325,3325,3325,11
|
|
20230720,150500,1183493875,3325,3325,3325,3320,304
|
|
20230720,150400,1182484570,3330,3330,3330,3315,3
|
|
20230720,150300,1182474595,3315,3330,3330,3315,6557
|
|
20230720,150200,1160725040,3330,3330,3330,3330,0
|
|
20230720,150100,1160725040,3330,3325,3330,3325,800
|
|
20230720,150000,1158063540,3330,3330,3330,3330,101
|
|
20230720,145900,1157727210,3335,3325,3335,3325,1502
|
|
20230720,145800,1152728630,3325,3320,3325,3315,860
|
|
20230720,145700,1149874980,3325,3325,3325,3325,0
|
|
20230720,145600,1149874980,3325,3325,3325,3325,2
|
|
20230720,145500,1149868330,3325,3325,3325,3325,2
|
|
20230720,145400,1149861680,3325,3320,3325,3320,718
|
|
20230720,145300,1147477915,3320,3320,3320,3320,432
|
|
20230720,145200,1146043675,3330,3330,3330,3330,1
|
|
20230720,145100,1146040345,3330,3330,3330,3330,50
|
|
20230720,145000,1145873845,3330,3330,3330,3330,0
|
|
20230720,144900,1145873845,3330,3330,3330,3330,100
|
|
20230720,144800,1145540845,3330,3330,3330,3330,1
|
|
20230720,144700,1145537515,3315,3320,3320,3315,2318
|
|
20230720,144600,1137852845,3320,3320,3320,3320,0
|
|
20230720,144500,1137852845,3320,3320,3320,3320,1358
|
|
20230720,144400,1133344285,3320,3330,3330,3320,2842
|
|
20230720,144300,1123906845,3320,3325,3330,3320,203
|
|
20230720,144200,1123232865,3325,3330,3330,3325,2
|
|
20230720,144100,1123226210,3325,3320,3325,3320,339
|
|
20230720,144000,1122099730,3320,3330,3330,3320,15
|
|
20230720,143900,1122049880,3330,3330,3330,3330,500
|
|
20230720,143800,1120384880,3320,3325,3330,3320,888
|
|
20230720,143700,1117434430,3325,3325,3325,3325,49
|
|
20230720,143600,1117271505,3325,3325,3325,3325,116
|
|
20230720,143500,1116885805,3325,3325,3325,3325,121
|
|
20230720,143400,1116483480,3320,3320,3320,3320,1
|
|
20230720,143300,1116480160,3320,3320,3320,3320,1
|
|
20230720,143200,1116476840,3315,3315,3315,3315,3120
|
|
20230720,143100,1106134040,3320,3320,3320,3320,48
|
|
20230720,143000,1105974680,3315,3315,3325,3315,218
|
|
20230720,142900,1105251995,3320,3315,3320,3315,2618
|
|
20230720,142800,1096568675,3320,3320,3320,3320,286
|
|
20230720,142700,1095619155,3320,3320,3320,3320,1121
|
|
20230720,142600,1091897435,3325,3325,3325,3325,10
|
|
20230720,142500,1091864185,3325,3325,3325,3325,0
|
|
20230720,142400,1091864185,3325,3325,3325,3325,4
|
|
20230720,142300,1091850885,3325,3325,3325,3325,530
|
|
20230720,142200,1090088635,3325,3325,3325,3325,103
|
|
20230720,142100,1089746160,3325,3325,3325,3325,2
|
|
20230720,142000,1089739510,3320,3320,3320,3320,180
|
|
20230720,141900,1089141910,3325,3325,3325,3325,0
|
|
20230720,141800,1089141910,3325,3325,3325,3325,0
|
|
20230720,141700,1089141910,3325,3325,3325,3325,1
|
|
20230720,141600,1089138585,3320,3325,3325,3320,456
|
|
20230720,141500,1087623385,3325,3330,3330,3325,51
|
|
20230720,141400,1087453805,3320,3320,3320,3320,2926
|
|
20230720,141300,1077739485,3330,3325,3330,3325,313
|
|
20230720,141200,1076697260,3330,3320,3330,3320,2281
|
|
20230720,141100,1069104330,3320,3320,3320,3320,0
|
|
20230720,141000,1069104330,3320,3330,3330,3320,582
|
|
20230720,140900,1067170460,3330,3325,3330,3320,249
|
|
20230720,140800,1066342700,3325,3320,3325,3320,33
|
|
20230720,140700,1066232990,3325,3325,3325,3325,70
|
|
20230720,140600,1066000240,3320,3320,3320,3320,250
|
|
20230720,140500,1065170240,3330,3330,3330,3330,175
|
|
20230720,140400,1064587490,3330,3320,3330,3320,205
|
|
20230720,140300,1063904870,3330,3330,3330,3330,150
|
|
20230720,140200,1063405370,3330,3330,3330,3330,311
|
|
20230720,140100,1062369740,3315,3325,3325,3315,5311
|
|
20230720,140000,1044745225,3330,3330,3330,3330,2
|
|
20230720,135900,1044738565,3330,3330,3330,3330,0
|
|
20230720,135800,1044738565,3330,3325,3330,3325,1738
|
|
20230720,135700,1038959590,3325,3325,3325,3325,105
|
|
20230720,135600,1038610465,3320,3325,3325,3320,38
|
|
20230720,135500,1038484130,3325,3325,3325,3325,0
|
|
20230720,135400,1038484130,3325,3320,3325,3320,2973
|
|
20230720,135300,1028613740,3320,3320,3320,3320,506
|
|
20230720,135200,1026933820,3320,3320,3325,3315,805
|
|
20230720,135100,1024261970,3315,3320,3320,3315,400
|
|
20230720,135000,1022935470,3320,3315,3320,3310,779
|
|
20230720,134900,1020356095,3320,3320,3320,3320,398
|
|
20230720,134800,1019034735,3315,3315,3320,3315,561
|
|
20230720,134700,1017174970,3315,3315,3315,3315,1
|
|
20230720,134600,1017171655,3315,3315,3315,3315,1
|
|
20230720,134500,1017168340,3315,3320,3320,3315,11
|
|
20230720,134400,1017131870,3310,3310,3310,3310,284
|
|
20230720,134300,1016191830,3310,3310,3310,3310,4618
|
|
20230720,134200,1000906250,3310,3315,3315,3310,9081
|
|
20230720,134100,970818525,3315,3320,3320,3315,167
|
|
20230720,134000,970264150,3325,3325,3325,3325,0
|
|
20230720,133900,970264150,3325,3325,3325,3325,0
|
|
20230720,133800,970264150,3325,3325,3325,3325,321
|
|
20230720,133700,969196825,3320,3320,3320,3320,1812
|
|
20230720,133600,963180985,3320,3325,3325,3320,35
|
|
20230720,133500,963064735,3325,3330,3330,3325,424
|
|
20230720,133400,961654930,3320,3320,3320,3320,100
|
|
20230720,133300,961322930,3320,3325,3325,3320,2005
|
|
20230720,133200,954666305,3325,3320,3330,3320,2006
|
|
20230720,133100,948006350,3320,3330,3330,3320,306
|
|
20230720,133000,946990390,3330,3325,3330,3325,1001
|
|
20230720,132900,943662060,3325,3325,3325,3325,1000
|
|
20230720,132800,940337060,3330,3330,3330,3320,212
|
|
20230720,132700,939632155,3320,3320,3320,3320,120
|
|
20230720,132600,939233755,3325,3330,3330,3325,3460
|
|
20230720,132500,927714385,3330,3330,3330,3330,500
|
|
20230720,132400,926049385,3335,3345,3345,3330,2452
|
|
20230720,132300,917877095,3335,3335,3350,3335,10370
|
|
20230720,132200,883164105,3335,3335,3335,3335,0
|
|
20230720,132100,883164105,3335,3335,3335,3335,0
|
|
20230720,132000,883164105,3335,3335,3335,3335,20
|
|
20230720,131900,883097405,3345,3330,3345,3330,3000
|
|
20230720,131800,873076145,3320,3320,3320,3320,989
|
|
20230720,131700,869792665,3325,3325,3325,3325,511
|
|
20230720,131600,868093590,3330,3330,3330,3330,0
|
|
20230720,131500,868093590,3330,3330,3330,3330,0
|
|
20230720,131400,868093590,3330,3330,3330,3330,53
|
|
20230720,131300,867917100,3330,3335,3335,3330,1176
|
|
20230720,131200,863995175,3335,3335,3335,3335,6
|
|
20230720,131100,863975165,3335,3335,3335,3335,6
|
|
20230720,131000,863955155,3330,3330,3330,3330,454
|
|
20230720,130900,862443335,3330,3330,3330,3330,0
|
|
20230720,130800,862443335,3330,3330,3330,3330,7
|
|
20230720,130700,862420025,3335,3335,3335,3335,2
|
|
20230720,130600,862413355,3325,3325,3325,3325,0
|
|
20230720,130500,862413355,3325,3330,3330,3325,686
|
|
20230720,130400,860131030,3330,3335,3335,3330,115
|
|
20230720,130300,859748055,3330,3330,3330,3330,0
|
|
20230720,130200,859748055,3330,3330,3335,3330,237
|
|
20230720,130100,858958835,3330,3330,3330,3330,2
|
|
20230720,130000,858952175,3330,3330,3330,3330,2119
|
|
20230720,125900,851895905,3330,3330,3330,3330,15
|
|
20230720,125800,851845955,3330,3330,3330,3330,3
|
|
20230720,125700,851835965,3325,3325,3325,3325,0
|
|
20230720,125600,851835965,3325,3325,3325,3325,97
|
|
20230720,125500,851513440,3325,3325,3325,3325,0
|
|
20230720,125400,851513440,3325,3325,3325,3325,371
|
|
20230720,125300,850279865,3325,3325,3325,3325,220
|
|
20230720,125200,849548365,3325,3325,3325,3325,1
|
|
20230720,125100,849545040,3320,3320,3320,3320,330
|
|
20230720,125000,848449440,3320,3320,3320,3320,699
|
|
20230720,124900,846128760,3320,3320,3320,3320,86
|
|
20230720,124800,845843240,3325,3325,3325,3325,1847
|
|
20230720,124700,839701965,3335,3325,3335,3325,501
|
|
20230720,124600,838036130,3325,3325,3325,3325,0
|
|
20230720,124500,838036130,3325,3325,3325,3325,0
|
|
20230720,124400,838036130,3325,3330,3330,3325,501
|
|
20230720,124300,836370300,3320,3320,3320,3320,9114
|
|
20230720,124200,806111820,3315,3320,3320,3315,56
|
|
20230720,124100,805926000,3320,3320,3320,3320,159
|
|
20230720,124000,805398120,3315,3315,3315,3315,100
|
|
20230720,123900,805066620,3315,3315,3315,3315,6
|
|
20230720,123800,805046730,3320,3320,3320,3320,0
|
|
20230720,123700,805046730,3320,3315,3320,3315,34
|
|
20230720,123600,804933990,3315,3315,3315,3315,0
|
|
20230720,123500,804933990,3315,3315,3315,3315,46
|
|
20230720,123400,804781500,3315,3315,3315,3315,500
|
|
20230720,123300,803124000,3315,3320,3320,3315,3104
|
|
20230720,123200,792821220,3320,3320,3320,3320,110
|
|
20230720,123100,792456020,3320,3325,3325,3320,8688
|
|
20230720,123000,763606800,3330,3330,3330,3330,0
|
|
20230720,122900,763606800,3330,3330,3330,3330,0
|
|
20230720,122800,763606800,3330,3330,3330,3330,2
|
|
20230720,122700,763600140,3330,3325,3330,3325,1222
|
|
20230720,122600,759536985,3325,3325,3325,3325,0
|
|
20230720,122500,759536985,3325,3320,3325,3320,106
|
|
20230720,122400,759185035,3325,3325,3325,3325,0
|
|
20230720,122300,759185035,3325,3325,3325,3325,3
|
|
20230720,122200,759175060,3320,3320,3320,3320,0
|
|
20230720,122100,759175060,3320,3320,3320,3320,1064
|
|
20230720,122000,755642580,3320,3320,3320,3320,286
|
|
20230720,121900,754693060,3320,3325,3325,3320,4558
|
|
20230720,121800,739553010,3325,3330,3330,3325,800
|
|
20230720,121700,736892760,3330,3330,3330,3330,9
|
|
20230720,121600,736862790,3330,3330,3330,3330,443
|
|
20230720,121500,735387600,3330,3330,3330,3330,1500
|
|
20230720,121400,730392600,3335,3330,3335,3330,4
|
|
20230720,121300,730379265,3335,3335,3335,3335,0
|
|
20230720,121200,730379265,3335,3335,3335,3335,29
|
|
20230720,121100,730282550,3335,3335,3335,3335,52
|
|
20230720,121000,730109130,3335,3330,3335,3330,301
|
|
20230720,120900,729106795,3330,3330,3330,3330,0
|
|
20230720,120800,729106795,3330,3330,3330,3330,15
|
|
20230720,120700,729056845,3335,3335,3335,3335,0
|
|
20230720,120600,729056845,3335,3330,3335,3330,6
|
|
20230720,120500,729036860,3335,3335,3335,3335,2
|
|
20230720,120400,729030190,3330,3330,3330,3330,361
|
|
20230720,120300,727828060,3325,3325,3325,3325,1
|
|
20230720,120200,727824735,3330,3325,3330,3325,176
|
|
20230720,120100,727238840,3330,3335,3335,3330,1023
|
|
20230720,120000,723831200,3330,3330,3330,3330,1
|
|
20230720,115900,723827870,3330,3330,3330,3330,0
|
|
20230720,115800,723827870,3330,3330,3330,3330,101
|
|
20230720,115700,723491540,3330,3330,3330,3330,1000
|
|
20230720,115600,720161540,3330,3330,3330,3330,170
|
|
20230720,115500,719595440,3330,3335,3335,3330,611
|
|
20230720,115400,717560805,3330,3330,3330,3330,414
|
|
20230720,115300,716182185,3330,3330,3330,3330,590
|
|
20230720,115200,714217485,3335,3335,3335,3325,652
|
|
20230720,115100,712049565,3330,3335,3335,3325,1415
|
|
20230720,115000,707337040,3330,3330,3330,3330,10
|
|
20230720,114900,707303740,3330,3330,3330,3330,600
|
|
20230720,114800,705305740,3330,3330,3330,3330,229
|
|
20230720,114700,704543170,3330,3325,3330,3325,220
|
|
20230720,114600,703811040,3330,3330,3330,3330,3424
|
|
20230720,114500,692409120,3335,3335,3335,3335,535
|
|
20230720,114400,690624895,3335,3330,3335,3330,201
|
|
20230720,114300,689955235,3330,3330,3330,3330,199
|
|
20230720,114200,689292565,3335,3335,3340,3335,305
|
|
20230720,114100,688275385,3340,3340,3340,3340,0
|
|
20230720,114000,688275385,3340,3340,3340,3340,35
|
|
20230720,113900,688158485,3340,3335,3340,3335,557
|
|
20230720,113800,686300875,3335,3335,3335,3335,549
|
|
20230720,113700,684469960,3335,3335,3335,3335,0
|
|
20230720,113600,684469960,3335,3335,3335,3335,4
|
|
20230720,113500,684456620,3340,3335,3340,3335,302
|
|
20230720,113400,683449440,3340,3340,3340,3340,34
|
|
20230720,113300,683335880,3335,3335,3335,3335,100
|
|
20230720,113200,683002380,3340,3340,3340,3340,1
|
|
20230720,113100,682999040,3340,3340,3340,3340,0
|
|
20230720,113000,682999040,3340,3340,3340,3340,3
|
|
20230720,112900,682989020,3340,3340,3340,3340,1927
|
|
20230720,112800,676552840,3345,3345,3345,3345,99
|
|
20230720,112700,676221685,3345,3345,3345,3345,12
|
|
20230720,112600,676181545,3350,3350,3350,3350,1
|
|
20230720,112500,676178195,3345,3345,3345,3345,4201
|
|
20230720,112400,662125850,3335,3340,3340,3335,409
|
|
20230720,112300,660761040,3340,3340,3340,3340,0
|
|
20230720,112200,660761040,3340,3340,3340,3335,526
|
|
20230720,112100,659006795,3340,3340,3340,3340,0
|
|
20230720,112000,659006795,3340,3335,3340,3335,4436
|
|
20230720,111900,644193555,3335,3340,3340,3335,2650
|
|
20230720,111800,635354805,3340,3340,3340,3340,307
|
|
20230720,111700,634329425,3340,3340,3340,3340,11
|
|
20230720,111600,634292685,3340,3335,3340,3335,6
|
|
20230720,111500,634272670,3340,3340,3340,3340,219
|
|
20230720,111400,633541210,3340,3340,3340,3340,20
|
|
20230720,111300,633474410,3340,3340,3340,3340,0
|
|
20230720,111200,633474410,3340,3340,3340,3340,1
|
|
20230720,111100,633471070,3340,3340,3340,3340,1
|
|
20230720,111000,633467730,3340,3340,3340,3340,401
|
|
20230720,110900,632128390,3340,3335,3340,3335,2
|
|
20230720,110800,632121715,3335,3335,3335,3335,0
|
|
20230720,110700,632121715,3335,3335,3335,3335,353
|
|
20230720,110600,630944460,3335,3335,3335,3335,7
|
|
20230720,110500,630921115,3335,3335,3335,3335,7
|
|
20230720,110400,630897770,3330,3330,3330,3330,10
|
|
20230720,110300,630864470,3330,3335,3335,3330,2147
|
|
20230720,110200,623705225,3335,3335,3335,3335,2003
|
|
20230720,110100,617025220,3335,3335,3335,3335,70
|
|
20230720,110000,616791770,3335,3335,3335,3335,0
|
|
20230720,105900,616791770,3335,3335,3335,3335,10
|
|
20230720,105800,616758420,3330,3330,3330,3330,776
|
|
20230720,105700,614174340,3330,3330,3330,3330,0
|
|
20230720,105600,614174340,3330,3335,3335,3330,500
|
|
20230720,105500,612508340,3335,3335,3335,3335,30
|
|
20230720,105400,612408290,3335,3335,3335,3335,71
|
|
20230720,105300,612171505,3335,3330,3335,3330,130
|
|
20230720,105200,611738455,3335,3335,3335,3335,128
|
|
20230720,105100,611311575,3335,3335,3335,3335,0
|
|
20230720,105000,611311575,3335,3335,3335,3335,600
|
|
20230720,104900,609310575,3335,3335,3335,3335,0
|
|
20230720,104800,609310575,3335,3335,3335,3335,9
|
|
20230720,104700,609280560,3335,3335,3335,3335,1000
|
|
20230720,104600,605945560,3335,3330,3335,3330,346
|
|
20230720,104500,604793175,3330,3335,3335,3330,485
|
|
20230720,104400,603177625,3335,3335,3335,3335,52
|
|
20230720,104300,603004205,3335,3330,3335,3330,218
|
|
20230720,104200,602278175,3340,3340,3340,3340,125
|
|
20230720,104100,601860675,3340,3335,3340,3330,2985
|
|
20230720,104000,591910535,3330,3330,3335,3330,199
|
|
20230720,103900,591247855,3330,3330,3335,3330,2451
|
|
20230720,103800,583086020,3330,3330,3330,3330,1
|
|
20230720,103700,583082690,3325,3325,3325,3325,702
|
|
20230720,103600,580748540,3325,3325,3325,3325,20
|
|
20230720,103500,580682040,3325,3325,3330,3325,499
|
|
20230720,103400,579022860,3330,3330,3330,3330,214
|
|
20230720,103300,578310240,3330,3330,3330,3330,31
|
|
20230720,103200,578207010,3330,3330,3330,3330,200
|
|
20230720,103100,577541010,3325,3325,3330,3325,57
|
|
20230720,103000,577351470,3325,3325,3325,3325,0
|
|
20230720,102900,577351470,3325,3325,3325,3325,401
|
|
20230720,102800,576018145,3325,3325,3325,3325,131
|
|
20230720,102700,575582570,3325,3320,3325,3320,539
|
|
20230720,102600,573793040,3320,3320,3320,3320,301
|
|
20230720,102500,572793720,3320,3320,3320,3320,0
|
|
20230720,102400,572793720,3320,3330,3330,3320,2052
|
|
20230720,102300,565978165,3330,3330,3330,3330,0
|
|
20230720,102200,565978165,3330,3325,3330,3325,24
|
|
20230720,102100,565898355,3325,3325,3330,3325,56
|
|
20230720,102000,565711975,3325,3325,3325,3325,523
|
|
20230720,101900,563973000,3325,3325,3325,3325,0
|
|
20230720,101800,563973000,3325,3325,3330,3325,4732
|
|
20230720,101700,548238580,3325,3325,3325,3325,20
|
|
20230720,101600,548172080,3320,3320,3320,3320,251
|
|
20230720,101500,547338760,3325,3325,3325,3325,0
|
|
20230720,101400,547338760,3325,3325,3325,3325,20
|
|
20230720,101300,547272260,3325,3320,3325,3320,2563
|
|
20230720,101200,538763095,3325,3325,3325,3325,0
|
|
20230720,101100,538763095,3325,3325,3325,3325,300
|
|
20230720,101000,537765595,3320,3325,3325,3320,116
|
|
20230720,100900,537379975,3325,3325,3325,3325,470
|
|
20230720,100800,535817225,3325,3320,3325,3320,284
|
|
20230720,100700,534873320,3320,3310,3320,3310,7794
|
|
20230720,100600,509034610,3310,3315,3315,3310,3643
|
|
20230720,100500,496962970,3320,3320,3320,3320,445
|
|
20230720,100400,495485570,3320,3315,3320,3315,665
|
|
20230720,100300,493280245,3315,3320,3320,3315,598
|
|
20230720,100200,491296530,3320,3320,3325,3315,2646
|
|
20230720,100100,482524155,3320,3320,3320,3315,110
|
|
20230720,100000,482158995,3320,3320,3320,3320,0
|
|
20230720,095900,482158995,3320,3320,3320,3320,1191
|
|
20230720,095800,478204875,3320,3320,3320,3320,10
|
|
20230720,095700,478171675,3320,3320,3325,3315,742
|
|
20230720,095600,475710155,3320,3320,3320,3320,1403
|
|
20230720,095500,471052195,3320,3320,3320,3320,135
|
|
20230720,095400,470603995,3320,3315,3320,3315,401
|
|
20230720,095300,469273175,3315,3320,3320,3315,2227
|
|
20230720,095200,461890660,3320,3315,3320,3315,1549
|
|
20230720,095100,456755625,3315,3315,3315,3315,5970
|
|
20230720,095000,436965075,3320,3320,3320,3320,3085
|
|
20230720,094900,426722875,3320,3315,3320,3315,487
|
|
20230720,094800,425106870,3315,3325,3325,3315,5103
|
|
20230720,094700,408165140,3325,3320,3325,3320,247
|
|
20230720,094600,407344100,3320,3325,3325,3320,359
|
|
20230720,094500,406150490,3325,3325,3325,3325,108
|
|
20230720,094400,405791390,3325,3320,3325,3320,1472
|
|
20230720,094300,400902960,3325,3320,3325,3320,1176
|
|
20230720,094200,396993640,3320,3325,3325,3320,574
|
|
20230720,094100,395086595,3325,3325,3325,3325,3
|
|
20230720,094000,395076620,3330,3330,3330,3330,0
|
|
20230720,093900,395076620,3330,3325,3330,3325,103
|
|
20230720,093800,394733635,3330,3330,3330,3330,79
|
|
20230720,093700,394470565,3325,3330,3330,3325,3122
|
|
20230720,093600,384089795,3325,3330,3330,3325,1151
|
|
20230720,093500,380262715,3325,3330,3335,3325,1025
|
|
20230720,093400,376854050,3330,3330,3330,3325,1045
|
|
20230720,093300,373374450,3335,3330,3335,3330,1077
|
|
20230720,093200,369788025,3330,3335,3340,3330,2173
|
|
20230720,093100,362542505,3335,3320,3335,3320,432
|
|
20230720,093000,361107635,3320,3325,3325,3320,1000
|
|
20230720,092900,357787260,3320,3330,3335,3320,1887
|
|
20230720,092800,351515145,3335,3330,3335,3325,1652
|
|
20230720,092700,346021180,3330,3330,3330,3325,1370
|
|
20230720,092600,341461635,3330,3340,3340,3330,1845
|
|
20230720,092500,335307785,3340,3335,3340,3335,600
|
|
20230720,092400,333304130,3335,3325,3335,3325,6585
|
|
20230720,092300,311380995,3325,3325,3325,3325,19
|
|
20230720,092200,311317820,3320,3320,3320,3320,2700
|
|
20230720,092100,302353820,3320,3325,3325,3320,20
|
|
20230720,092000,302287410,3320,3320,3330,3320,977
|
|
20230720,091900,299043700,3320,3325,3325,3315,6362
|
|
20230720,091800,277932175,3325,3325,3330,3320,234
|
|
20230720,091700,277154240,3325,3320,3330,3320,60
|
|
20230720,091600,276954770,3330,3330,3330,3320,981
|
|
20230720,091500,273689730,3320,3320,3320,3320,120
|
|
20230720,091400,273291330,3320,3330,3330,3320,4044
|
|
20230720,091300,259860890,3330,3330,3330,3330,813
|
|
20230720,091200,257153600,3330,3340,3340,3330,997
|
|
20230720,091100,253826780,3340,3345,3345,3340,1057
|
|
20230720,091000,250293895,3345,3335,3345,3325,22782
|
|
20230720,090900,174431250,3335,3340,3340,3335,5333
|
|
20230720,090800,156643035,3340,3335,3340,3335,1143
|
|
20230720,090700,152828620,3335,3325,3335,3325,5626
|
|
20230720,090600,134100010,3325,3315,3325,3315,6865
|
|
20230720,090500,111301835,3320,3310,3320,3310,1152
|
|
20230720,090400,107488695,3310,3310,3310,3310,1583
|
|
20230720,090300,102248965,3310,3320,3320,3300,9685
|
|
20230720,090200,70212150,3320,3335,3335,3320,354
|
|
20230720,090100,69036795,3310,3310,3335,3310,1507
|
|
20230720,090000,64047185,3335,3300,3350,3300,19399
|