577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,183400,1898708490,17170,17170,17170,17170,3047
|
|
20230630,183300,1898708490,17170,17170,17170,17170,0
|
|
20230630,183200,1898708490,17170,17170,17170,17170,0
|
|
20230630,183100,1898708490,17170,17170,17170,17170,0
|
|
20230630,183000,1898708490,17170,17170,17170,17170,0
|
|
20230630,182900,1898708490,17170,17170,17170,17170,0
|
|
20230630,182800,1898708490,17170,17170,17170,17170,0
|
|
20230630,182700,1898708490,17170,17170,17170,17170,0
|
|
20230630,182600,1898708490,17170,17170,17170,17170,0
|
|
20230630,182500,1898708490,17170,17170,17170,17170,0
|
|
20230630,182400,1898708490,17170,17170,17170,17170,0
|
|
20230630,182300,1898708490,17170,17170,17170,17170,0
|
|
20230630,182200,1898708490,17170,17170,17170,17170,0
|
|
20230630,182100,1898708490,17170,17170,17170,17170,0
|
|
20230630,182000,1898708490,17170,17170,17170,17170,0
|
|
20230630,181900,1898708490,17170,17170,17170,17170,0
|
|
20230630,181800,1898708490,17170,17170,17170,17170,0
|
|
20230630,181700,1898708490,17170,17170,17170,17170,0
|
|
20230630,181600,1898708490,17170,17170,17170,17170,0
|
|
20230630,181500,1898708490,17170,17170,17170,17170,0
|
|
20230630,181400,1898708490,17170,17170,17170,17170,0
|
|
20230630,181300,1898708490,17170,17170,17170,17170,0
|
|
20230630,181200,1898708490,17170,17170,17170,17170,0
|
|
20230630,181100,1898708490,17170,17170,17170,17170,0
|
|
20230630,181000,1898708490,17170,17170,17170,17170,0
|
|
20230630,180900,1898708490,17170,17170,17170,17170,0
|
|
20230630,180800,1898708490,17170,17170,17170,17170,0
|
|
20230630,180700,1898708490,17170,17170,17170,17170,0
|
|
20230630,180600,1898708490,17170,17170,17170,17170,0
|
|
20230630,180500,1898708490,17170,17170,17170,17170,0
|
|
20230630,180400,1898708490,17170,17170,17170,17170,3047
|
|
20230630,180300,1898708490,17170,17170,17170,17170,0
|
|
20230630,180200,1898708490,17170,17170,17170,17170,0
|
|
20230630,180100,1898708490,17170,17170,17170,17170,0
|
|
20230630,180000,1898708490,17170,17170,17170,17170,0
|
|
20230630,175900,1898708490,17170,17170,17170,17170,0
|
|
20230630,175800,1898708490,17170,17170,17170,17170,0
|
|
20230630,175700,1898708490,17170,17170,17170,17170,0
|
|
20230630,175600,1898708490,17170,17170,17170,17170,0
|
|
20230630,175500,1898708490,17170,17170,17170,17170,0
|
|
20230630,175400,1898708490,17170,17170,17170,17170,0
|
|
20230630,175300,1898708490,17170,17170,17170,17170,0
|
|
20230630,175200,1898708490,17170,17170,17170,17170,0
|
|
20230630,175100,1898708490,17170,17170,17170,17170,0
|
|
20230630,175000,1898708490,17170,17170,17170,17170,0
|
|
20230630,174900,1898708490,17170,17170,17170,17170,0
|
|
20230630,174800,1898708490,17170,17170,17170,17170,0
|
|
20230630,174700,1898708490,17170,17170,17170,17170,0
|
|
20230630,174600,1898708490,17170,17170,17170,17170,0
|
|
20230630,174500,1898708490,17170,17170,17170,17170,0
|
|
20230630,174400,1898708490,17170,17170,17170,17170,0
|
|
20230630,174300,1898708490,17170,17170,17170,17170,0
|
|
20230630,174200,1898708490,17170,17170,17170,17170,0
|
|
20230630,174100,1898708490,17170,17170,17170,17170,0
|
|
20230630,174000,1898708490,17170,17170,17170,17170,0
|
|
20230630,173900,1898708490,17170,17170,17170,17170,0
|
|
20230630,173800,1898708490,17170,17170,17170,17170,0
|
|
20230630,173700,1898708490,17170,17170,17170,17170,0
|
|
20230630,173600,1898708490,17170,17170,17170,17170,0
|
|
20230630,173500,1898708490,17170,17170,17170,17170,0
|
|
20230630,173400,1898708490,17170,17170,17170,17170,3047
|
|
20230630,173300,1898708490,17170,17170,17170,17170,0
|
|
20230630,173200,1898708490,17170,17170,17170,17170,0
|
|
20230630,173100,1898708490,17170,17170,17170,17170,0
|
|
20230630,173000,1898708490,17170,17170,17170,17170,0
|
|
20230630,172900,1898708490,17170,17170,17170,17170,0
|
|
20230630,172800,1898708490,17170,17170,17170,17170,0
|
|
20230630,172700,1898708490,17170,17170,17170,17170,0
|
|
20230630,172600,1898708490,17170,17170,17170,17170,0
|
|
20230630,172500,1898708490,17170,17170,17170,17170,0
|
|
20230630,172400,1898708490,17170,17170,17170,17170,0
|
|
20230630,172300,1898708490,17170,17170,17170,17170,0
|
|
20230630,172200,1898708490,17170,17170,17170,17170,0
|
|
20230630,172100,1898708490,17170,17170,17170,17170,0
|
|
20230630,172000,1898708490,17170,17170,17170,17170,0
|
|
20230630,171900,1898708490,17170,17170,17170,17170,0
|
|
20230630,171800,1898708490,17170,17170,17170,17170,0
|
|
20230630,171700,1898708490,17170,17170,17170,17170,0
|
|
20230630,171600,1898708490,17170,17170,17170,17170,0
|
|
20230630,171500,1898708490,17170,17170,17170,17170,0
|
|
20230630,171400,1898708490,17170,17170,17170,17170,0
|
|
20230630,171300,1898708490,17170,17170,17170,17170,0
|
|
20230630,171200,1898708490,17170,17170,17170,17170,0
|
|
20230630,171100,1898708490,17170,17170,17170,17170,0
|
|
20230630,171000,1898708490,17170,17170,17170,17170,0
|
|
20230630,170900,1898708490,17170,17170,17170,17170,0
|
|
20230630,170800,1898708490,17170,17170,17170,17170,0
|
|
20230630,170700,1898708490,17170,17170,17170,17170,0
|
|
20230630,170600,1898708490,17170,17170,17170,17170,0
|
|
20230630,170500,1898708490,17170,17170,17170,17170,0
|
|
20230630,170400,1898708490,17170,17170,17170,17170,3047
|
|
20230630,170300,1898708490,17170,17170,17170,17170,0
|
|
20230630,170200,1898708490,17170,17170,17170,17170,0
|
|
20230630,170100,1898708490,17170,17170,17170,17170,0
|
|
20230630,170000,1898708490,17170,17170,17170,17170,0
|
|
20230630,165900,1898708490,17170,17170,17170,17170,0
|
|
20230630,165800,1898708490,17170,17170,17170,17170,0
|
|
20230630,165700,1898708490,17170,17170,17170,17170,0
|
|
20230630,165600,1898708490,17170,17170,17170,17170,0
|
|
20230630,165500,1898708490,17170,17170,17170,17170,0
|
|
20230630,165400,1898708490,17170,17170,17170,17170,0
|
|
20230630,165300,1898708490,17170,17170,17170,17170,0
|
|
20230630,165200,1898708490,17170,17170,17170,17170,0
|
|
20230630,165100,1898708490,17170,17170,17170,17170,0
|
|
20230630,165000,1898708490,17170,17170,17170,17170,0
|
|
20230630,164900,1898708490,17170,17170,17170,17170,0
|
|
20230630,164800,1898708490,17170,17170,17170,17170,0
|
|
20230630,164700,1898708490,17170,17170,17170,17170,0
|
|
20230630,164600,1898708490,17170,17170,17170,17170,0
|
|
20230630,164500,1898708490,17170,17170,17170,17170,0
|
|
20230630,164400,1898708490,17170,17170,17170,17170,0
|
|
20230630,164300,1898708490,17170,17170,17170,17170,0
|
|
20230630,164200,1898708490,17170,17170,17170,17170,0
|
|
20230630,164100,1898708490,17170,17170,17170,17170,0
|
|
20230630,164000,1898708490,17170,17170,17170,17170,0
|
|
20230630,163900,1898708490,17170,17170,17170,17170,0
|
|
20230630,163800,1898708490,17170,17170,17170,17170,0
|
|
20230630,163700,1898708490,17170,17170,17170,17170,0
|
|
20230630,163600,1898708490,17170,17170,17170,17170,0
|
|
20230630,163500,1898708490,17170,17170,17170,17170,0
|
|
20230630,163400,1898708490,17170,17170,17170,17170,3047
|
|
20230630,163300,1898708490,17170,17170,17170,17170,0
|
|
20230630,163200,1898708490,17170,17170,17170,17170,0
|
|
20230630,163100,1898708490,17170,17170,17170,17170,0
|
|
20230630,163000,1898708490,17170,17170,17170,17170,0
|
|
20230630,162900,1898708490,17170,17170,17170,17170,0
|
|
20230630,162800,1898708490,17170,17170,17170,17170,0
|
|
20230630,162700,1898708490,17170,17170,17170,17170,0
|
|
20230630,162600,1898708490,17170,17170,17170,17170,0
|
|
20230630,162500,1898708490,17170,17170,17170,17170,0
|
|
20230630,162400,1898708490,17170,17170,17170,17170,0
|
|
20230630,162300,1898708490,17170,17170,17170,17170,0
|
|
20230630,162200,1898708490,17170,17170,17170,17170,0
|
|
20230630,162100,1898708490,17170,17170,17170,17170,0
|
|
20230630,162000,1898708490,17170,17170,17170,17170,0
|
|
20230630,161900,1898708490,17170,17170,17170,17170,0
|
|
20230630,161800,1898708490,17170,17170,17170,17170,0
|
|
20230630,161700,1898708490,17170,17170,17170,17170,0
|
|
20230630,161600,1898708490,17170,17170,17170,17170,0
|
|
20230630,161500,1898708490,17170,17170,17170,17170,0
|
|
20230630,161400,1898708490,17170,17170,17170,17170,0
|
|
20230630,161300,1898708490,17170,17170,17170,17170,0
|
|
20230630,161200,1898708490,17170,17170,17170,17170,0
|
|
20230630,161100,1898708490,17170,17170,17170,17170,0
|
|
20230630,161000,1898708490,17170,17170,17170,17170,0
|
|
20230630,160900,1898708490,17170,17170,17170,17170,0
|
|
20230630,160800,1898708490,17170,17170,17170,17170,0
|
|
20230630,160700,1898708490,17170,17170,17170,17170,0
|
|
20230630,160600,1898708490,17170,17170,17170,17170,0
|
|
20230630,160500,1898708490,17170,17170,17170,17170,0
|
|
20230630,160400,1898708490,17170,17170,17170,17170,3047
|
|
20230630,160300,1898708490,17170,17170,17170,17170,0
|
|
20230630,160200,1898708490,17170,17170,17170,17170,0
|
|
20230630,160100,1898708490,17170,17170,17170,17170,0
|
|
20230630,160000,1898708490,17170,17170,17170,17170,0
|
|
20230630,155900,1898708490,17170,17170,17170,17170,0
|
|
20230630,155800,1898708490,17170,17170,17170,17170,0
|
|
20230630,155700,1898708490,17170,17170,17170,17170,0
|
|
20230630,155600,1898708490,17170,17170,17170,17170,0
|
|
20230630,155500,1898708490,17170,17170,17170,17170,0
|
|
20230630,155400,1898708490,17170,17170,17170,17170,0
|
|
20230630,155300,1898708490,17170,17170,17170,17170,0
|
|
20230630,155200,1898708490,17170,17170,17170,17170,0
|
|
20230630,155100,1898708490,17170,17170,17170,17170,0
|
|
20230630,155000,1898708490,17170,17170,17170,17170,0
|
|
20230630,154900,1898708490,17170,17170,17170,17170,0
|
|
20230630,154800,1898708490,17170,17170,17170,17170,0
|
|
20230630,154700,1898708490,17170,17170,17170,17170,0
|
|
20230630,154600,1898708490,17170,17170,17170,17170,0
|
|
20230630,154500,1898708490,17170,17170,17170,17170,0
|
|
20230630,154400,1898708490,17170,17170,17170,17170,0
|
|
20230630,154300,1898708490,17170,17170,17170,17170,0
|
|
20230630,154200,1898708490,17170,17170,17170,17170,0
|
|
20230630,154100,1898708490,17170,17170,17170,17170,0
|
|
20230630,154000,1898708490,17170,17170,17170,17170,0
|
|
20230630,153900,1898708490,17170,17170,17170,17170,0
|
|
20230630,153800,1898708490,17170,17170,17170,17170,0
|
|
20230630,153700,1898708490,17170,17170,17170,17170,0
|
|
20230630,153600,1898708490,17170,17170,17170,17170,0
|
|
20230630,153500,1898708490,17170,17170,17170,17170,0
|
|
20230630,153400,1898708490,17170,17170,17170,17170,3047
|
|
20230630,153300,1898708490,17170,17170,17170,17170,0
|
|
20230630,153200,1898708490,17170,17170,17170,17170,0
|
|
20230630,153100,1898708490,17170,17170,17170,17170,0
|
|
20230630,153000,1898708490,17170,17170,17170,17170,3047
|
|
20230630,152900,1846391500,17150,17150,17150,17150,0
|
|
20230630,152800,1846391500,17150,17150,17150,17150,0
|
|
20230630,152700,1846391500,17150,17150,17150,17150,0
|
|
20230630,152600,1846391500,17150,17150,17150,17150,0
|
|
20230630,152500,1846391500,17150,17150,17150,17150,0
|
|
20230630,152400,1846391500,17150,17150,17150,17150,0
|
|
20230630,152300,1846391500,17150,17150,17150,17150,0
|
|
20230630,152200,1846391500,17150,17150,17150,17150,0
|
|
20230630,152100,1846391500,17150,17150,17150,17150,0
|
|
20230630,152000,1846391500,17150,17150,17150,17150,0
|
|
20230630,151900,1846391500,17150,17150,17160,17150,585
|
|
20230630,151800,1836355250,17140,17100,17140,17100,863
|
|
20230630,151700,1821585470,17100,17110,17110,17100,518
|
|
20230630,151600,1812726220,17110,17140,17140,17100,694
|
|
20230630,151500,1800852200,17130,17110,17140,17100,727
|
|
20230630,151400,1788403100,17110,17110,17120,17100,737
|
|
20230630,151300,1775794030,17100,17110,17110,17100,802
|
|
20230630,151200,1762077350,17110,17120,17130,17110,540
|
|
20230630,151100,1752833490,17120,17130,17140,17120,559
|
|
20230630,151000,1743260150,17130,17140,17140,17130,399
|
|
20230630,150900,1736424870,17130,17130,17130,17130,507
|
|
20230630,150800,1727739960,17130,17130,17140,17130,618
|
|
20230630,150700,1717152070,17130,17130,17140,17130,464
|
|
20230630,150600,1709203740,17140,17140,17140,17130,486
|
|
20230630,150500,1700877400,17140,17150,17150,17130,589
|
|
20230630,150400,1690784810,17150,17150,17170,17140,267
|
|
20230630,150300,1686203480,17150,17170,17170,17150,143
|
|
20230630,150200,1683748520,17160,17140,17170,17130,450
|
|
20230630,150100,1676032060,17140,17150,17160,17130,754
|
|
20230630,150000,1663101090,17150,17150,17160,17130,261
|
|
20230630,145900,1658626070,17160,17140,17160,17130,194
|
|
20230630,145800,1655300570,17140,17140,17150,17130,240
|
|
20230630,145700,1651187140,17140,17150,17160,17130,364
|
|
20230630,145600,1644947270,17150,17160,17160,17130,1106
|
|
20230630,145500,1625988470,17160,17150,17170,17150,911
|
|
20230630,145400,1610354910,17150,17130,17150,17120,1073
|
|
20230630,145300,1591966090,17130,17130,17140,17120,391
|
|
20230630,145200,1585268080,17130,17130,17140,17130,270
|
|
20230630,145100,1580642230,17140,17140,17140,17130,319
|
|
20230630,145000,1575176580,17140,17150,17150,17140,184
|
|
20230630,144900,1572021850,17150,17150,17160,17150,425
|
|
20230630,144800,1564733090,17150,17170,17170,17150,594
|
|
20230630,144700,1554539180,17170,17160,17170,17160,185
|
|
20230630,144600,1551364550,17160,17160,17160,17160,208
|
|
20230630,144500,1547795270,17160,17160,17170,17160,275
|
|
20230630,144400,1543075300,17160,17160,17160,17160,96
|
|
20230630,144300,1541427940,17160,17150,17170,17150,1121
|
|
20230630,144200,1522190040,17150,17150,17160,17150,188
|
|
20230630,144100,1518965820,17150,17150,17160,17150,281
|
|
20230630,144000,1514146160,17150,17150,17160,17150,823
|
|
20230630,143900,1500026710,17150,17160,17160,17150,161
|
|
20230630,143800,1497264940,17170,17170,17170,17160,678
|
|
20230630,143700,1485627940,17170,17180,17180,17170,303
|
|
20230630,143600,1480424370,17180,17190,17190,17180,359
|
|
20230630,143500,1474253990,17190,17200,17200,17190,196
|
|
20230630,143400,1470883780,17210,17200,17210,17200,177
|
|
20230630,143300,1467839370,17200,17200,17200,17200,195
|
|
20230630,143200,1464485370,17210,17200,17210,17200,176
|
|
20230630,143100,1461457470,17210,17200,17210,17200,81
|
|
20230630,143000,1460063770,17200,17200,17200,17200,133
|
|
20230630,142900,1457776170,17200,17200,17200,17200,25
|
|
20230630,142800,1457346170,17200,17210,17210,17200,174
|
|
20230630,142700,1454352690,17210,17210,17210,17200,87
|
|
20230630,142600,1452855770,17200,17200,17200,17200,1
|
|
20230630,142500,1452838570,17210,17200,17210,17200,124
|
|
20230630,142400,1450704550,17200,17200,17200,17200,1
|
|
20230630,142300,1450687350,17200,17200,17210,17200,101
|
|
20230630,142200,1448949430,17200,17200,17200,17200,10
|
|
20230630,142100,1448777430,17200,17210,17210,17200,22
|
|
20230630,142000,1448399020,17200,17200,17210,17200,81
|
|
20230630,141900,1447005080,17200,17200,17200,17200,11
|
|
20230630,141800,1446815880,17200,17200,17200,17200,80
|
|
20230630,141700,1445439880,17200,17210,17210,17200,857
|
|
20230630,141600,1430694930,17230,17220,17230,17220,72
|
|
20230630,141500,1429455080,17220,17220,17220,17220,16
|
|
20230630,141400,1429179560,17220,17220,17230,17220,489
|
|
20230630,141300,1420758970,17220,17220,17230,17220,72
|
|
20230630,141200,1419518480,17220,17220,17220,17220,9
|
|
20230630,141100,1419363500,17220,17220,17220,17220,14
|
|
20230630,141000,1419122420,17220,17220,17230,17220,100
|
|
20230630,140900,1417399700,17220,17220,17220,17220,6
|
|
20230630,140800,1417296380,17220,17230,17230,17220,78
|
|
20230630,140700,1415952530,17230,17230,17230,17220,31
|
|
20230630,140600,1415418520,17220,17230,17230,17220,3
|
|
20230630,140500,1415366850,17230,17220,17230,17220,74
|
|
20230630,140400,1414091840,17230,17230,17230,17230,23
|
|
20230630,140300,1413695550,17230,17230,17230,17230,2
|
|
20230630,140200,1413661090,17230,17230,17230,17220,92
|
|
20230630,140100,1412076080,17230,17230,17230,17230,50
|
|
20230630,140000,1411214580,17230,17220,17230,17220,107
|
|
20230630,135900,1409371030,17230,17220,17230,17220,186
|
|
20230630,135800,1406166360,17220,17230,17230,17220,54
|
|
20230630,135700,1405236380,17220,17220,17220,17220,50
|
|
20230630,135600,1404375380,17220,17230,17230,17220,46
|
|
20230630,135500,1403582850,17230,17230,17230,17220,89
|
|
20230630,135400,1402049480,17220,17220,17220,17220,46
|
|
20230630,135300,1401257360,17220,17220,17220,17220,23
|
|
20230630,135200,1400861300,17230,17220,17230,17220,80
|
|
20230630,135100,1399482950,17230,17220,17230,17220,61
|
|
20230630,135000,1398432030,17220,17220,17220,17220,102
|
|
20230630,134900,1396675590,17220,17230,17230,17220,5
|
|
20230630,134800,1396589480,17220,17230,17230,17220,5
|
|
20230630,134700,1396503370,17230,17230,17230,17220,293
|
|
20230630,134600,1391454990,17220,17220,17220,17220,1
|
|
20230630,134500,1391437770,17230,17230,17230,17220,288
|
|
20230630,134400,1386475660,17220,17220,17230,17220,18
|
|
20230630,134300,1386165550,17230,17220,17230,17220,5
|
|
20230630,134200,1386079410,17220,17220,17220,17220,50
|
|
20230630,134100,1385218410,17230,17230,17240,17230,398
|
|
20230630,134000,1378360860,17230,17240,17240,17230,326
|
|
20230630,133900,1372740740,17240,17240,17240,17240,41
|
|
20230630,133800,1372033900,17240,17250,17250,17240,23
|
|
20230630,133700,1371637360,17250,17250,17250,17250,211
|
|
20230630,133600,1367997610,17250,17250,17250,17250,1
|
|
20230630,133500,1367980360,17260,17250,17260,17250,85
|
|
20230630,133400,1366513370,17250,17260,17260,17250,5
|
|
20230630,133300,1366427110,17250,17250,17250,17250,21
|
|
20230630,133200,1366064860,17260,17260,17260,17260,367
|
|
20230630,133100,1359730440,17270,17270,17270,17270,119
|
|
20230630,133000,1357675310,17270,17260,17270,17260,87
|
|
20230630,132900,1356172930,17260,17260,17260,17260,125
|
|
20230630,132800,1354015430,17260,17260,17260,17260,0
|
|
20230630,132700,1354015430,17260,17270,17270,17260,205
|
|
20230630,132600,1350476110,17270,17270,17270,17270,1
|
|
20230630,132500,1350458840,17270,17260,17270,17260,70
|
|
20230630,132400,1349249950,17270,17270,17270,17270,22
|
|
20230630,132300,1348870010,17270,17270,17270,17270,6
|
|
20230630,132200,1348766390,17270,17270,17270,17270,168
|
|
20230630,132100,1345865030,17260,17260,17260,17260,7
|
|
20230630,132000,1345744210,17270,17270,17270,17270,267
|
|
20230630,131900,1341133120,17270,17270,17270,17270,10
|
|
20230630,131800,1340960420,17260,17260,17260,17260,468
|
|
20230630,131700,1332882740,17260,17260,17260,17260,68
|
|
20230630,131600,1331709060,17250,17250,17250,17250,13
|
|
20230630,131500,1331484810,17250,17240,17250,17240,11
|
|
20230630,131400,1331295150,17250,17250,17250,17250,47
|
|
20230630,131300,1330484400,17250,17250,17250,17250,0
|
|
20230630,131200,1330484400,17250,17250,17250,17230,1113
|
|
20230630,131100,1311290790,17240,17240,17240,17240,190
|
|
20230630,131000,1308015190,17240,17240,17240,17240,45
|
|
20230630,130900,1307239390,17240,17240,17240,17240,169
|
|
20230630,130800,1304325830,17240,17250,17250,17240,21
|
|
20230630,130700,1303963590,17240,17240,17250,17240,74
|
|
20230630,130600,1302687130,17250,17250,17250,17250,2
|
|
20230630,130500,1302652630,17240,17250,17250,17240,70
|
|
20230630,130400,1301445150,17250,17250,17250,17250,21
|
|
20230630,130300,1301082900,17240,17250,17250,17240,8
|
|
20230630,130200,1300944950,17240,17240,17250,17240,76
|
|
20230630,130100,1299633970,17250,17250,17250,17250,41
|
|
20230630,130000,1298926720,17240,17250,17250,17240,68
|
|
20230630,125900,1297753770,17240,17240,17240,17240,0
|
|
20230630,125800,1297753770,17240,17240,17240,17240,1
|
|
20230630,125700,1297736530,17240,17240,17240,17240,56
|
|
20230630,125600,1296771090,17240,17240,17240,17240,59
|
|
20230630,125500,1295753930,17240,17240,17240,17240,311
|
|
20230630,125400,1290392290,17240,17240,17240,17240,57
|
|
20230630,125300,1289409610,17240,17250,17250,17240,41
|
|
20230630,125200,1288702720,17250,17250,17260,17250,267
|
|
20230630,125100,1284096960,17260,17260,17260,17250,206
|
|
20230630,125000,1280543040,17250,17260,17260,17250,109
|
|
20230630,124900,1278662070,17260,17260,17260,17260,5
|
|
20230630,124800,1278575770,17260,17260,17260,17260,3
|
|
20230630,124700,1278523990,17260,17260,17260,17260,150
|
|
20230630,124600,1275934990,17260,17240,17260,17240,1932
|
|
20230630,124500,1242591210,17230,17220,17230,17220,505
|
|
20230630,124400,1233890280,17220,17220,17220,17220,4
|
|
20230630,124300,1233821400,17220,17220,17230,17220,543
|
|
20230630,124200,1224466680,17210,17210,17210,17210,10
|
|
20230630,124100,1224294580,17220,17220,17220,17220,45
|
|
20230630,124000,1223519680,17220,17220,17220,17220,30
|
|
20230630,123900,1223003080,17220,17220,17220,17220,5
|
|
20230630,123800,1222916980,17220,17220,17220,17220,277
|
|
20230630,123700,1218147040,17220,17220,17220,17220,49
|
|
20230630,123600,1217303260,17220,17220,17220,17220,0
|
|
20230630,123500,1217303260,17220,17220,17220,17220,150
|
|
20230630,123400,1214720260,17220,17220,17220,17220,38
|
|
20230630,123300,1214065900,17220,17210,17220,17210,278
|
|
20230630,123200,1209281040,17200,17200,17200,17200,481
|
|
20230630,123100,1201007840,17200,17200,17200,17200,17
|
|
20230630,123000,1200715440,17200,17200,17200,17200,175
|
|
20230630,122900,1197705440,17200,17200,17200,17200,35
|
|
20230630,122800,1197103440,17190,17190,17190,17190,266
|
|
20230630,122700,1192530900,17190,17190,17190,17190,28
|
|
20230630,122600,1192049580,17190,17180,17190,17180,301
|
|
20230630,122500,1186878160,17180,17170,17180,17160,750
|
|
20230630,122400,1174000450,17170,17170,17170,17160,337
|
|
20230630,122300,1168216700,17160,17170,17170,17160,27
|
|
20230630,122200,1167753370,17160,17160,17160,17160,94
|
|
20230630,122100,1166140330,17160,17160,17160,17160,50
|
|
20230630,122000,1165282330,17160,17160,17160,17160,61
|
|
20230630,121900,1164235570,17160,17160,17160,17160,43
|
|
20230630,121800,1163497690,17160,17160,17160,17160,2
|
|
20230630,121700,1163463370,17160,17160,17160,17160,102
|
|
20230630,121600,1161713050,17170,17170,17170,17170,0
|
|
20230630,121500,1161713050,17170,17160,17170,17160,80
|
|
20230630,121400,1160340080,17160,17170,17180,17160,111
|
|
20230630,121300,1158434410,17170,17170,17170,17170,123
|
|
20230630,121200,1156322500,17180,17180,17180,17180,0
|
|
20230630,121100,1156322500,17180,17180,17180,17180,50
|
|
20230630,121000,1155463500,17190,17180,17190,17180,35
|
|
20230630,120900,1154862180,17180,17180,17180,17180,20
|
|
20230630,120800,1154518580,17180,17180,17180,17180,67
|
|
20230630,120700,1153367520,17190,17190,17190,17190,9
|
|
20230630,120600,1153212810,17180,17180,17190,17180,215
|
|
20230630,120500,1149519080,17190,17200,17200,17190,106
|
|
20230630,120400,1147696510,17190,17190,17190,17190,60
|
|
20230630,120300,1146665110,17190,17190,17190,17190,56
|
|
20230630,120200,1145702470,17180,17190,17190,17180,4
|
|
20230630,120100,1145633730,17190,17180,17190,17180,49
|
|
20230630,120000,1144791450,17190,17190,17190,17190,0
|
|
20230630,115900,1144791450,17190,17190,17190,17190,50
|
|
20230630,115800,1143931950,17190,17190,17190,17190,41
|
|
20230630,115700,1143227160,17190,17190,17190,17190,102
|
|
20230630,115600,1141473780,17190,17190,17190,17190,0
|
|
20230630,115500,1141473780,17190,17190,17190,17180,104
|
|
20230630,115400,1139686050,17190,17190,17190,17190,0
|
|
20230630,115300,1139686050,17190,17170,17190,17170,144
|
|
20230630,115200,1137212600,17170,17170,17170,17170,43
|
|
20230630,115100,1136474290,17170,17160,17170,17160,303
|
|
20230630,115000,1131271890,17160,17160,17160,17150,372
|
|
20230630,114900,1124888400,17160,17150,17160,17150,30
|
|
20230630,114800,1124373750,17160,17160,17160,17160,26
|
|
20230630,114700,1123927590,17160,17160,17160,17160,39
|
|
20230630,114600,1123258350,17150,17160,17160,17150,81
|
|
20230630,114500,1121868420,17160,17160,17160,17150,41
|
|
20230630,114400,1121164870,17160,17160,17160,17160,57
|
|
20230630,114300,1120186750,17150,17160,17160,17150,60
|
|
20230630,114200,1119157160,17160,17160,17160,17160,192
|
|
20230630,114100,1115862440,17150,17160,17160,17150,58
|
|
20230630,114000,1114867190,17160,17160,17160,17160,2
|
|
20230630,113900,1114832870,17160,17150,17160,17150,59
|
|
20230630,113800,1113820440,17160,17160,17160,17150,102
|
|
20230630,113700,1112070150,17160,17160,17160,17160,52
|
|
20230630,113600,1111177830,17150,17160,17160,17150,44
|
|
20230630,113500,1110423130,17150,17150,17160,17150,40
|
|
20230630,113400,1109736770,17150,17160,17160,17150,151
|
|
20230630,113300,1107146820,17160,17170,17170,17150,274
|
|
20230630,113200,1102444130,17180,17170,17180,17170,12
|
|
20230630,113100,1102238080,17170,17170,17170,17170,27
|
|
20230630,113000,1101774490,17170,17170,17170,17170,1
|
|
20230630,112900,1101757320,17170,17180,17180,17170,471
|
|
20230630,112800,1093665900,17190,17190,17190,17190,0
|
|
20230630,112700,1093665900,17190,17190,17190,17190,83
|
|
20230630,112600,1092239130,17180,17190,17190,17180,84
|
|
20230630,112500,1090795200,17190,17190,17190,17190,114
|
|
20230630,112400,1088835540,17190,17180,17190,17180,13
|
|
20230630,112300,1088612180,17180,17180,17180,17180,3
|
|
20230630,112200,1088560640,17180,17180,17180,17180,30
|
|
20230630,112100,1088045240,17180,17180,17180,17180,40
|
|
20230630,112000,1087358040,17190,17200,17200,17190,279
|
|
20230630,111900,1082561100,17190,17200,17200,17190,456
|
|
20230630,111800,1074719400,17200,17200,17200,17200,104
|
|
20230630,111700,1072930600,17200,17200,17200,17200,105
|
|
20230630,111600,1071124600,17190,17150,17200,17150,2820
|
|
20230630,111500,1022652240,17150,17120,17150,17120,694
|
|
20230630,111400,1010769160,17120,17120,17120,17120,103
|
|
20230630,111300,1009005800,17120,17130,17130,17110,263
|
|
20230630,111200,1004503760,17130,17150,17150,17130,1698
|
|
20230630,111100,975386340,17140,17100,17140,17100,1041
|
|
20230630,111000,957565050,17100,17090,17100,17090,49
|
|
20230630,110900,956727170,17100,17100,17100,17100,11
|
|
20230630,110800,956539070,17100,17090,17100,17090,110
|
|
20230630,110700,954659070,17090,17110,17110,17090,501
|
|
20230630,110600,946090350,17110,17110,17120,17110,33
|
|
20230630,110500,945525620,17110,17110,17120,17110,202
|
|
20230630,110400,942069390,17120,17110,17120,17110,74
|
|
20230630,110300,940803050,17120,17120,17120,17120,27
|
|
20230630,110200,940340810,17120,17110,17120,17110,229
|
|
20230630,110100,936422500,17120,17120,17120,17120,836
|
|
20230630,110000,922110180,17110,17120,17120,17110,28
|
|
20230630,105900,921630930,17110,17120,17120,17110,52
|
|
20230630,105800,920741160,17120,17130,17130,17120,818
|
|
20230630,105700,906736980,17130,17130,17130,17130,141
|
|
20230630,105600,904321650,17140,17130,17140,17130,32
|
|
20230630,105500,903773470,17140,17130,17140,17130,119
|
|
20230630,105400,901733820,17140,17140,17140,17130,115
|
|
20230630,105300,899762830,17130,17170,17170,17130,541
|
|
20230630,105200,890482790,17170,17170,17170,17170,4
|
|
20230630,105100,890414110,17170,17180,17180,17170,3
|
|
20230630,105000,890362590,17180,17180,17180,17170,567
|
|
20230630,104900,880621590,17180,17180,17180,17180,1
|
|
20230630,104800,880604410,17180,17180,17180,17180,0
|
|
20230630,104700,880604410,17180,17180,17180,17180,301
|
|
20230630,104600,875433230,17180,17180,17180,17180,0
|
|
20230630,104500,875433230,17180,17180,17180,17180,20
|
|
20230630,104400,875089630,17180,17180,17190,17180,306
|
|
20230630,104300,869831630,17180,17180,17180,17180,0
|
|
20230630,104200,869831630,17180,17170,17180,17170,106
|
|
20230630,104100,868010610,17170,17170,17170,17170,1
|
|
20230630,104000,867993440,17160,17160,17160,17160,4
|
|
20230630,103900,867924800,17150,17170,17170,17150,180
|
|
20230630,103800,864835360,17170,17170,17170,17170,63
|
|
20230630,103700,863753650,17160,17180,17180,17140,432
|
|
20230630,103600,856335250,17180,17190,17190,17180,137
|
|
20230630,103500,853981360,17190,17190,17190,17190,2
|
|
20230630,103400,853946980,17180,17190,17190,17180,82
|
|
20230630,103300,852537980,17190,17190,17190,17190,126
|
|
20230630,103200,850372040,17190,17190,17190,17190,1
|
|
20230630,103100,850354850,17190,17170,17190,17170,93
|
|
20230630,103000,848757030,17170,17170,17170,17170,104
|
|
20230630,102900,846971350,17170,17200,17200,17150,323
|
|
20230630,102800,841426890,17210,17170,17210,17150,1602
|
|
20230630,102700,813938460,17160,17170,17170,17160,180
|
|
20230630,102600,810849560,17180,17180,17180,17170,291
|
|
20230630,102500,805850440,17180,17200,17200,17180,533
|
|
20230630,102400,796686360,17210,17220,17220,17210,295
|
|
20230630,102300,791607920,17220,17230,17230,17220,184
|
|
20230630,102200,788437730,17240,17250,17250,17240,84
|
|
20230630,102100,786989060,17240,17260,17260,17240,149
|
|
20230630,102000,784419900,17260,17260,17260,17260,158
|
|
20230630,101900,781692820,17260,17260,17260,17240,1660
|
|
20230630,101800,753053860,17250,17250,17250,17250,319
|
|
20230630,101700,747551110,17250,17240,17260,17240,750
|
|
20230630,101600,734613790,17240,17230,17240,17220,1221
|
|
20230630,101500,713569020,17240,17210,17240,17210,341
|
|
20230630,101400,707696230,17210,17220,17220,17200,173
|
|
20230630,101300,704719480,17220,17220,17230,17210,846
|
|
20230630,101200,690152500,17220,17200,17220,17180,752
|
|
20230630,101100,677216830,17200,17190,17200,17180,1478
|
|
20230630,101000,651808790,17190,17170,17190,17140,1331
|
|
20230630,100900,628945210,17160,17110,17170,17110,734
|
|
20230630,100800,616372750,17110,17110,17110,17110,69
|
|
20230630,100700,615192160,17110,17110,17110,17110,109
|
|
20230630,100600,613327170,17100,17110,17110,17100,24
|
|
20230630,100500,612916730,17100,17100,17100,17100,60
|
|
20230630,100400,611890730,17110,17100,17110,17100,85
|
|
20230630,100300,610436480,17100,17090,17100,17090,476
|
|
20230630,100200,602300850,17090,17070,17090,17070,320
|
|
20230630,100100,596835940,17070,17060,17070,17060,231
|
|
20230630,100000,592894960,17060,17050,17060,17050,10
|
|
20230630,095900,592724420,17060,17060,17060,17060,11
|
|
20230630,095800,592536760,17050,17040,17050,17030,680
|
|
20230630,095700,580943090,17040,17050,17050,17040,1114
|
|
20230630,095600,561949400,17050,17040,17050,17040,83
|
|
20230630,095500,560535020,17040,17050,17050,17040,41
|
|
20230630,095400,559836280,17050,17050,17050,17050,13
|
|
20230630,095300,559614630,17050,17040,17050,17040,68
|
|
20230630,095200,558455620,17050,17050,17060,17040,77
|
|
20230630,095100,557142590,17040,17040,17050,17040,512
|
|
20230630,095000,548413470,17040,17040,17050,17040,328
|
|
20230630,094900,542823370,17050,17050,17050,17050,40
|
|
20230630,094800,542141370,17050,17050,17050,17050,3
|
|
20230630,094700,542090220,17050,17050,17050,17040,22
|
|
20230630,094600,541715130,17050,17050,17050,17050,336
|
|
20230630,094500,535986330,17050,17040,17050,17040,383
|
|
20230630,094400,529458930,17040,17040,17040,17040,36
|
|
20230630,094300,528845490,17030,17040,17040,17030,9
|
|
20230630,094200,528692140,17040,17040,17040,17030,800
|
|
20230630,094100,515060150,17040,17040,17040,17040,45
|
|
20230630,094000,514293350,17030,17040,17040,17030,132
|
|
20230630,093900,512045270,17040,17060,17070,17040,258
|
|
20230630,093800,507645940,17070,17030,17070,17030,208
|
|
20230630,093700,504102050,17030,17030,17080,17030,877
|
|
20230630,093600,489157460,17030,17030,17030,17030,84
|
|
20230630,093500,487726940,17030,17020,17030,17020,986
|
|
20230630,093400,470936380,17020,17030,17030,17020,263
|
|
20230630,093300,466457700,17020,17030,17030,17020,185
|
|
20230630,093200,463307260,17030,17030,17030,17030,17
|
|
20230630,093100,463017750,17030,17030,17030,17020,107
|
|
20230630,093000,461195560,17030,17030,17040,17030,82
|
|
20230630,092900,459799090,17050,17030,17050,17030,1063
|
|
20230630,092800,441695490,17030,17030,17030,17020,155
|
|
20230630,092700,439055850,17030,17020,17030,17010,1467
|
|
20230630,092600,414087420,17020,17010,17020,17010,1473
|
|
20230630,092500,389030730,17010,17010,17010,17000,2436
|
|
20230630,092400,347594450,17000,17010,17010,17000,464
|
|
20230630,092300,339702410,17010,17020,17020,17010,97
|
|
20230630,092200,338052060,17020,17020,17020,17010,755
|
|
20230630,092100,325204790,17020,17020,17020,17000,963
|
|
20230630,092000,308822090,17020,17000,17020,17000,5789
|
|
20230630,091900,210338270,17010,17010,17020,17000,3164
|
|
20230630,091800,156519010,17000,17010,17010,17000,1013
|
|
20230630,091700,139297510,17000,17010,17010,17000,286
|
|
20230630,091600,134435220,17000,17000,17010,17000,328
|
|
20230630,091500,128859120,17010,17020,17020,17000,2001
|
|
20230630,091400,94815080,17030,17040,17040,17020,237
|
|
20230630,091300,90778090,17040,17050,17050,17040,173
|
|
20230630,091200,87828470,17060,17060,17060,17050,1342
|
|
20230630,091100,64945960,17060,17070,17070,17060,451
|
|
20230630,091000,57247740,17070,17070,17080,17070,728
|
|
20230630,090900,44820770,17080,17070,17080,17070,233
|
|
20230630,090800,40842830,17080,17070,17080,17070,117
|
|
20230630,090700,38845470,17080,17080,17080,17080,28
|
|
20230630,090600,38367230,17080,17080,17080,17080,218
|
|
20230630,090500,34643790,17080,17070,17080,17070,561
|
|
20230630,090400,25062220,17070,17080,17080,17070,289
|
|
20230630,090300,20126990,17070,17120,17120,17060,643
|
|
20230630,090200,9127330,17120,17120,17130,17120,120
|
|
20230630,090100,7072920,17130,17130,17130,17120,121
|
|
20230630,090000,5000200,17140,17120,17140,17120,292
|