599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185600,3139082290,8800,8800,8800,8800,21623
|
|
20230717,185500,3139082290,8800,8800,8800,8800,0
|
|
20230717,185400,3139082290,8800,8800,8800,8800,0
|
|
20230717,185300,3139082290,8800,8800,8800,8800,0
|
|
20230717,185200,3139082290,8800,8800,8800,8800,0
|
|
20230717,185100,3139082290,8800,8800,8800,8800,0
|
|
20230717,185000,3139082290,8800,8800,8800,8800,0
|
|
20230717,184900,3139082290,8800,8800,8800,8800,0
|
|
20230717,184800,3139082290,8800,8800,8800,8800,0
|
|
20230717,184700,3139082290,8800,8800,8800,8800,0
|
|
20230717,184600,3139082290,8800,8800,8800,8800,0
|
|
20230717,184500,3139082290,8800,8800,8800,8800,0
|
|
20230717,184400,3139082290,8800,8800,8800,8800,0
|
|
20230717,184300,3139082290,8800,8800,8800,8800,0
|
|
20230717,184200,3139082290,8800,8800,8800,8800,0
|
|
20230717,184100,3139082290,8800,8800,8800,8800,0
|
|
20230717,184000,3139082290,8800,8800,8800,8800,0
|
|
20230717,183900,3139082290,8800,8800,8800,8800,0
|
|
20230717,183800,3139082290,8800,8800,8800,8800,0
|
|
20230717,183700,3139082290,8800,8800,8800,8800,0
|
|
20230717,183600,3139082290,8800,8800,8800,8800,0
|
|
20230717,183500,3139082290,8800,8800,8800,8800,0
|
|
20230717,183400,3139082290,8800,8800,8800,8800,0
|
|
20230717,183300,3139082290,8800,8800,8800,8800,0
|
|
20230717,183200,3139082290,8800,8800,8800,8800,0
|
|
20230717,183100,3139082290,8800,8800,8800,8800,0
|
|
20230717,183000,3139082290,8800,8800,8800,8800,0
|
|
20230717,182900,3139082290,8800,8800,8800,8800,0
|
|
20230717,182800,3139082290,8800,8800,8800,8800,0
|
|
20230717,182700,3139082290,8800,8800,8800,8800,0
|
|
20230717,182600,3139082290,8800,8800,8800,8800,21623
|
|
20230717,182500,3139082290,8800,8800,8800,8800,0
|
|
20230717,182400,3139082290,8800,8800,8800,8800,0
|
|
20230717,182300,3139082290,8800,8800,8800,8800,0
|
|
20230717,182200,3139082290,8800,8800,8800,8800,0
|
|
20230717,182100,3139082290,8800,8800,8800,8800,0
|
|
20230717,182000,3139082290,8800,8800,8800,8800,0
|
|
20230717,181900,3139082290,8800,8800,8800,8800,0
|
|
20230717,181800,3139082290,8800,8800,8800,8800,0
|
|
20230717,181700,3139082290,8800,8800,8800,8800,0
|
|
20230717,181600,3139082290,8800,8800,8800,8800,0
|
|
20230717,181500,3139082290,8800,8800,8800,8800,0
|
|
20230717,181400,3139082290,8800,8800,8800,8800,0
|
|
20230717,181300,3139082290,8800,8800,8800,8800,0
|
|
20230717,181200,3139082290,8800,8800,8800,8800,0
|
|
20230717,181100,3139082290,8800,8800,8800,8800,0
|
|
20230717,181000,3139082290,8800,8800,8800,8800,0
|
|
20230717,180900,3139082290,8800,8800,8800,8800,0
|
|
20230717,180800,3139082290,8800,8800,8800,8800,0
|
|
20230717,180700,3139082290,8800,8800,8800,8800,0
|
|
20230717,180600,3139082290,8800,8800,8800,8800,0
|
|
20230717,180500,3139082290,8800,8800,8800,8800,0
|
|
20230717,180400,3139082290,8800,8800,8800,8800,0
|
|
20230717,180300,3139082290,8800,8800,8800,8800,0
|
|
20230717,180200,3139082290,8800,8800,8800,8800,0
|
|
20230717,180100,3139082290,8800,8800,8800,8800,0
|
|
20230717,180000,3139082290,8800,8800,8800,8800,0
|
|
20230717,175900,3139082290,8800,8800,8800,8800,0
|
|
20230717,175800,3139082290,8800,8800,8800,8800,0
|
|
20230717,175700,3139082290,8800,8800,8800,8800,0
|
|
20230717,175600,3139082290,8800,8800,8800,8800,21623
|
|
20230717,175500,3139082290,8800,8800,8800,8800,0
|
|
20230717,175400,3139082290,8800,8800,8800,8800,0
|
|
20230717,175300,3139082290,8800,8800,8800,8800,0
|
|
20230717,175200,3139082290,8800,8800,8800,8800,0
|
|
20230717,175100,3139082290,8800,8800,8800,8800,0
|
|
20230717,175000,3139082290,8800,8800,8800,8800,0
|
|
20230717,174900,3139082290,8800,8800,8800,8800,0
|
|
20230717,174800,3139082290,8800,8800,8800,8800,0
|
|
20230717,174700,3139082290,8800,8800,8800,8800,0
|
|
20230717,174600,3139082290,8800,8800,8800,8800,0
|
|
20230717,174500,3139082290,8800,8800,8800,8800,0
|
|
20230717,174400,3139082290,8800,8800,8800,8800,0
|
|
20230717,174300,3139082290,8800,8800,8800,8800,0
|
|
20230717,174200,3139082290,8800,8800,8800,8800,0
|
|
20230717,174100,3139082290,8800,8800,8800,8800,0
|
|
20230717,174000,3139082290,8800,8800,8800,8800,0
|
|
20230717,173900,3139082290,8800,8800,8800,8800,0
|
|
20230717,173800,3139082290,8800,8800,8800,8800,0
|
|
20230717,173700,3139082290,8800,8800,8800,8800,0
|
|
20230717,173600,3139082290,8800,8800,8800,8800,0
|
|
20230717,173500,3139082290,8800,8800,8800,8800,0
|
|
20230717,173400,3139082290,8800,8800,8800,8800,0
|
|
20230717,173300,3139082290,8800,8800,8800,8800,0
|
|
20230717,173200,3139082290,8800,8800,8800,8800,0
|
|
20230717,173100,3139082290,8800,8800,8800,8800,0
|
|
20230717,173000,3139082290,8800,8800,8800,8800,0
|
|
20230717,172900,3139082290,8800,8800,8800,8800,0
|
|
20230717,172800,3139082290,8800,8800,8800,8800,0
|
|
20230717,172700,3139082290,8800,8800,8800,8800,0
|
|
20230717,172600,3139082290,8800,8800,8800,8800,21623
|
|
20230717,172500,3139082290,8800,8800,8800,8800,0
|
|
20230717,172400,3139082290,8800,8800,8800,8800,0
|
|
20230717,172300,3139082290,8800,8800,8800,8800,0
|
|
20230717,172200,3139082290,8800,8800,8800,8800,0
|
|
20230717,172100,3139082290,8800,8800,8800,8800,0
|
|
20230717,172000,3139082290,8800,8800,8800,8800,0
|
|
20230717,171900,3139082290,8800,8800,8800,8800,0
|
|
20230717,171800,3139082290,8800,8800,8800,8800,0
|
|
20230717,171700,3139082290,8800,8800,8800,8800,0
|
|
20230717,171600,3139082290,8800,8800,8800,8800,0
|
|
20230717,171500,3139082290,8800,8800,8800,8800,0
|
|
20230717,171400,3139082290,8800,8800,8800,8800,0
|
|
20230717,171300,3139082290,8800,8800,8800,8800,0
|
|
20230717,171200,3139082290,8800,8800,8800,8800,0
|
|
20230717,171100,3139082290,8800,8800,8800,8800,0
|
|
20230717,171000,3139082290,8800,8800,8800,8800,0
|
|
20230717,170900,3139082290,8800,8800,8800,8800,0
|
|
20230717,170800,3139082290,8800,8800,8800,8800,0
|
|
20230717,170700,3139082290,8800,8800,8800,8800,0
|
|
20230717,170600,3139082290,8800,8800,8800,8800,0
|
|
20230717,170500,3139082290,8800,8800,8800,8800,0
|
|
20230717,170400,3139082290,8800,8800,8800,8800,0
|
|
20230717,170300,3139082290,8800,8800,8800,8800,0
|
|
20230717,170200,3139082290,8800,8800,8800,8800,0
|
|
20230717,170100,3139082290,8800,8800,8800,8800,0
|
|
20230717,170000,3139082290,8800,8800,8800,8800,0
|
|
20230717,165900,3139082290,8800,8800,8800,8800,0
|
|
20230717,165800,3139082290,8800,8800,8800,8800,0
|
|
20230717,165700,3139082290,8800,8800,8800,8800,0
|
|
20230717,165600,3139082290,8800,8800,8800,8800,21623
|
|
20230717,165500,3139082290,8800,8800,8800,8800,0
|
|
20230717,165400,3139082290,8800,8800,8800,8800,0
|
|
20230717,165300,3139082290,8800,8800,8800,8800,0
|
|
20230717,165200,3139082290,8800,8800,8800,8800,0
|
|
20230717,165100,3139082290,8800,8800,8800,8800,0
|
|
20230717,165000,3139082290,8800,8800,8800,8800,0
|
|
20230717,164900,3139082290,8800,8800,8800,8800,0
|
|
20230717,164800,3139082290,8800,8800,8800,8800,0
|
|
20230717,164700,3139082290,8800,8800,8800,8800,0
|
|
20230717,164600,3139082290,8800,8800,8800,8800,0
|
|
20230717,164500,3139082290,8800,8800,8800,8800,0
|
|
20230717,164400,3139082290,8800,8800,8800,8800,0
|
|
20230717,164300,3139082290,8800,8800,8800,8800,0
|
|
20230717,164200,3139082290,8800,8800,8800,8800,0
|
|
20230717,164100,3139082290,8800,8800,8800,8800,0
|
|
20230717,164000,3139082290,8800,8800,8800,8800,0
|
|
20230717,163900,3139082290,8800,8800,8800,8800,0
|
|
20230717,163800,3139082290,8800,8800,8800,8800,0
|
|
20230717,163700,3139082290,8800,8800,8800,8800,0
|
|
20230717,163600,3139082290,8800,8800,8800,8800,0
|
|
20230717,163500,3139082290,8800,8800,8800,8800,0
|
|
20230717,163400,3139082290,8800,8800,8800,8800,0
|
|
20230717,163300,3139082290,8800,8800,8800,8800,0
|
|
20230717,163200,3139082290,8800,8800,8800,8800,0
|
|
20230717,163100,3139082290,8800,8800,8800,8800,0
|
|
20230717,163000,3139082290,8800,8800,8800,8800,0
|
|
20230717,162900,3139082290,8800,8800,8800,8800,0
|
|
20230717,162800,3139082290,8800,8800,8800,8800,0
|
|
20230717,162700,3139082290,8800,8800,8800,8800,0
|
|
20230717,162600,3139082290,8800,8800,8800,8800,21623
|
|
20230717,162500,3139082290,8800,8800,8800,8800,0
|
|
20230717,162400,3139082290,8800,8800,8800,8800,0
|
|
20230717,162300,3139082290,8800,8800,8800,8800,0
|
|
20230717,162200,3139082290,8800,8800,8800,8800,0
|
|
20230717,162100,3139082290,8800,8800,8800,8800,0
|
|
20230717,162000,3139082290,8800,8800,8800,8800,0
|
|
20230717,161900,3139082290,8800,8800,8800,8800,0
|
|
20230717,161800,3139082290,8800,8800,8800,8800,0
|
|
20230717,161700,3139082290,8800,8800,8800,8800,0
|
|
20230717,161600,3139082290,8800,8800,8800,8800,0
|
|
20230717,161500,3139082290,8800,8800,8800,8800,0
|
|
20230717,161400,3139082290,8800,8800,8800,8800,0
|
|
20230717,161300,3139082290,8800,8800,8800,8800,0
|
|
20230717,161200,3139082290,8800,8800,8800,8800,0
|
|
20230717,161100,3139082290,8800,8800,8800,8800,0
|
|
20230717,161000,3139082290,8800,8800,8800,8800,0
|
|
20230717,160900,3139082290,8800,8800,8800,8800,0
|
|
20230717,160800,3139082290,8800,8800,8800,8800,0
|
|
20230717,160700,3139082290,8800,8800,8800,8800,0
|
|
20230717,160600,3139082290,8800,8800,8800,8800,0
|
|
20230717,160500,3139082290,8800,8800,8800,8800,0
|
|
20230717,160400,3139082290,8800,8800,8800,8800,0
|
|
20230717,160300,3139082290,8800,8800,8800,8800,0
|
|
20230717,160200,3139082290,8800,8800,8800,8800,0
|
|
20230717,160100,3139082290,8800,8800,8800,8800,0
|
|
20230717,160000,3139082290,8800,8800,8800,8800,0
|
|
20230717,155900,3139082290,8800,8800,8800,8800,0
|
|
20230717,155800,3139082290,8800,8800,8800,8800,0
|
|
20230717,155700,3139082290,8800,8800,8800,8800,0
|
|
20230717,155600,3139082290,8800,8800,8800,8800,21623
|
|
20230717,155500,3139082290,8800,8800,8800,8800,0
|
|
20230717,155400,3139082290,8800,8800,8800,8800,0
|
|
20230717,155300,3139082290,8800,8800,8800,8800,0
|
|
20230717,155200,3139082290,8800,8800,8800,8800,0
|
|
20230717,155100,3139082290,8800,8800,8800,8800,0
|
|
20230717,155000,3139082290,8800,8800,8800,8800,0
|
|
20230717,154900,3139082290,8800,8800,8800,8800,0
|
|
20230717,154800,3139082290,8800,8800,8800,8800,0
|
|
20230717,154700,3139082290,8800,8800,8800,8800,0
|
|
20230717,154600,3139082290,8800,8800,8800,8800,0
|
|
20230717,154500,3139082290,8800,8800,8800,8800,0
|
|
20230717,154400,3139082290,8800,8800,8800,8800,0
|
|
20230717,154300,3139082290,8800,8800,8800,8800,0
|
|
20230717,154200,3139082290,8800,8800,8800,8800,0
|
|
20230717,154100,3139082290,8800,8800,8800,8800,0
|
|
20230717,154000,3139082290,8800,8800,8800,8800,0
|
|
20230717,153900,3139082290,8800,8800,8800,8800,0
|
|
20230717,153800,3139082290,8800,8800,8800,8800,0
|
|
20230717,153700,3139082290,8800,8800,8800,8800,0
|
|
20230717,153600,3139082290,8800,8800,8800,8800,0
|
|
20230717,153500,3139082290,8800,8800,8800,8800,0
|
|
20230717,153400,3139082290,8800,8800,8800,8800,0
|
|
20230717,153300,3139082290,8800,8800,8800,8800,0
|
|
20230717,153200,3139082290,8800,8800,8800,8800,0
|
|
20230717,153100,3139082290,8800,8800,8800,8800,0
|
|
20230717,153000,3139082290,8800,8800,8800,8800,21623
|
|
20230717,152900,2948799890,8830,8830,8830,8830,0
|
|
20230717,152800,2948799890,8830,8830,8830,8830,0
|
|
20230717,152700,2948799890,8830,8830,8830,8830,0
|
|
20230717,152600,2948799890,8830,8830,8830,8830,0
|
|
20230717,152500,2948799890,8830,8830,8830,8830,0
|
|
20230717,152400,2948799890,8830,8830,8830,8830,0
|
|
20230717,152300,2948799890,8830,8830,8830,8830,0
|
|
20230717,152200,2948799890,8830,8830,8830,8830,0
|
|
20230717,152100,2948799890,8830,8830,8830,8830,0
|
|
20230717,152000,2948799890,8830,8830,8830,8830,0
|
|
20230717,151900,2948799890,8830,8830,8830,8830,169
|
|
20230717,151800,2947307620,8830,8830,8840,8830,182
|
|
20230717,151700,2945700510,8830,8830,8830,8830,991
|
|
20230717,151600,2936949980,8830,8830,8830,8830,630
|
|
20230717,151500,2931387080,8830,8820,8830,8820,164
|
|
20230717,151400,2929939030,8830,8820,8830,8820,264
|
|
20230717,151300,2927609810,8830,8830,8830,8830,3
|
|
20230717,151200,2927583320,8830,8820,8830,8820,2184
|
|
20230717,151100,2908310420,8820,8820,8830,8820,150
|
|
20230717,151000,2906986750,8820,8820,8820,8820,305
|
|
20230717,150900,2904296650,8820,8810,8820,8810,390
|
|
20230717,150800,2900859040,8810,8810,8810,8800,632
|
|
20230717,150700,2895291410,8810,8810,8810,8810,917
|
|
20230717,150600,2887212640,8810,8800,8810,8800,15
|
|
20230717,150500,2887080500,8800,8810,8810,8800,1290
|
|
20230717,150400,2875719000,8810,8800,8810,8800,42
|
|
20230717,150300,2875348990,8800,8800,8810,8800,2137
|
|
20230717,150200,2856543090,8800,8810,8810,8800,795
|
|
20230717,150100,2849544890,8810,8810,8820,8800,9068
|
|
20230717,150000,2769721600,8820,8820,8820,8810,349
|
|
20230717,145900,2766643530,8820,8820,8820,8820,21
|
|
20230717,145800,2766458310,8810,8810,8810,8810,705
|
|
20230717,145700,2760247260,8810,8810,8810,8800,287
|
|
20230717,145600,2757720190,8810,8810,8810,8810,71
|
|
20230717,145500,2757094680,8810,8810,8810,8800,1308
|
|
20230717,145400,2745577210,8810,8820,8820,8800,4485
|
|
20230717,145300,2706080040,8810,8810,8820,8810,201
|
|
20230717,145200,2704308230,8820,8810,8820,8810,259
|
|
20230717,145100,2702025240,8810,8820,8820,8810,737
|
|
20230717,145000,2695531200,8820,8820,8820,8810,146
|
|
20230717,144900,2694243680,8820,8810,8820,8810,710
|
|
20230717,144800,2687983000,8810,8810,8810,8810,373
|
|
20230717,144700,2684696870,8810,8810,8810,8800,148
|
|
20230717,144600,2683394090,8810,8810,8810,8810,291
|
|
20230717,144500,2680830380,8810,8810,8810,8810,321
|
|
20230717,144400,2678002370,8810,8810,8810,8810,215
|
|
20230717,144300,2676108220,8810,8810,8810,8810,761
|
|
20230717,144200,2669403810,8810,8800,8810,8800,329
|
|
20230717,144100,2666506830,8810,8800,8810,8800,691
|
|
20230717,144000,2660425350,8800,8810,8810,8800,2464
|
|
20230717,143900,2638736990,8810,8800,8810,8800,413
|
|
20230717,143800,2635100460,8810,8810,8810,8810,617
|
|
20230717,143700,2629664690,8820,8820,8820,8820,31
|
|
20230717,143600,2629391270,8810,8810,8810,8810,655
|
|
20230717,143500,2623620720,8810,8830,8830,8810,8534
|
|
20230717,143400,2548411940,8830,8830,8830,8830,12
|
|
20230717,143300,2548305980,8830,8830,8830,8830,46
|
|
20230717,143200,2547899800,8830,8820,8830,8820,1067
|
|
20230717,143100,2538478610,8820,8830,8830,8820,22
|
|
20230717,143000,2538284360,8820,8830,8830,8820,2753
|
|
20230717,142900,2513998810,8820,8830,8830,8820,70
|
|
20230717,142800,2513380770,8830,8820,8830,8820,124
|
|
20230717,142700,2512285870,8820,8830,8830,8820,1079
|
|
20230717,142600,2502768960,8830,8830,8830,8830,70
|
|
20230717,142500,2502150860,8830,8820,8830,8820,106
|
|
20230717,142400,2501215660,8830,8830,8830,8830,3
|
|
20230717,142300,2501189170,8830,8820,8830,8820,195
|
|
20230717,142200,2499469260,8820,8820,8820,8820,752
|
|
20230717,142100,2492836620,8830,8820,8830,8820,2
|
|
20230717,142000,2492818970,8830,8840,8840,8820,1012
|
|
20230717,141900,2483881930,8840,8840,8840,8840,712
|
|
20230717,141800,2477587850,8840,8830,8840,8830,671
|
|
20230717,141700,2471662910,8840,8840,8840,8840,75
|
|
20230717,141600,2470999910,8840,8840,8840,8840,5
|
|
20230717,141500,2470955710,8840,8830,8840,8830,4
|
|
20230717,141400,2470920380,8830,8840,8840,8830,13
|
|
20230717,141300,2470805560,8840,8840,8840,8840,1
|
|
20230717,141200,2470796720,8840,8840,8840,8840,115
|
|
20230717,141100,2469780120,8840,8830,8840,8830,239
|
|
20230717,141000,2467667450,8830,8830,8830,8820,3010
|
|
20230717,140900,2441091160,8820,8820,8820,8820,5
|
|
20230717,140800,2441047060,8820,8830,8830,8820,17
|
|
20230717,140700,2440897110,8820,8830,8830,8820,102
|
|
20230717,140600,2439997050,8820,8820,8820,8820,1065
|
|
20230717,140500,2430603750,8820,8820,8820,8810,539
|
|
20230717,140400,2425854820,8820,8830,8830,8820,1458
|
|
20230717,140300,2412995220,8830,8830,8830,8830,25
|
|
20230717,140200,2412774470,8830,8830,8830,8820,1043
|
|
20230717,140100,2403574860,8820,8820,8830,8820,553
|
|
20230717,140000,2398696880,8830,8820,8830,8820,152
|
|
20230717,135900,2397354900,8830,8820,8830,8820,2
|
|
20230717,135800,2397337250,8820,8830,8830,8820,682
|
|
20230717,135700,2391321990,8830,8820,8830,8820,366
|
|
20230717,135600,2388093620,8830,8830,8830,8830,171
|
|
20230717,135500,2386583690,8830,8820,8830,8820,5
|
|
20230717,135400,2386539550,8820,8830,8830,8820,4
|
|
20230717,135300,2386504240,8830,8820,8830,8820,220
|
|
20230717,135200,2384563780,8830,8820,8830,8820,171
|
|
20230717,135100,2383055150,8820,8830,8830,8820,583
|
|
20230717,135000,2377907710,8830,8830,8830,8830,3
|
|
20230717,134900,2377881220,8830,8810,8830,8810,162
|
|
20230717,134800,2376452780,8810,8820,8830,8810,8542
|
|
20230717,134700,2301174270,8830,8830,8830,8830,101
|
|
20230717,134600,2300282440,8830,8830,8830,8830,13
|
|
20230717,134500,2300167650,8830,8830,8830,8830,71
|
|
20230717,134400,2299540720,8830,8820,8830,8820,50
|
|
20230717,134300,2299099400,8820,8830,8830,8820,1243
|
|
20230717,134200,2288130880,8840,8830,8840,8830,211
|
|
20230717,134100,2286265740,8840,8840,8840,8840,287
|
|
20230717,134000,2283728660,8840,8840,8840,8840,2
|
|
20230717,133900,2283710980,8840,8840,8840,8840,1
|
|
20230717,133800,2283702140,8840,8830,8840,8830,7
|
|
20230717,133700,2283640300,8840,8840,8840,8840,3
|
|
20230717,133600,2283613780,8830,8830,8830,8830,149
|
|
20230717,133500,2282298110,8840,8830,8840,8820,1569
|
|
20230717,133400,2268451510,8830,8830,8830,8830,16
|
|
20230717,133300,2268310230,8830,8830,8830,8830,139
|
|
20230717,133200,2267082860,8830,8830,8830,8830,203
|
|
20230717,133100,2265290370,8830,8840,8840,8830,580
|
|
20230717,133000,2260168960,8830,8830,8830,8830,232
|
|
20230717,132900,2258120400,8830,8830,8830,8830,83
|
|
20230717,132800,2257387510,8830,8830,8830,8830,18
|
|
20230717,132700,2257228570,8840,8840,8840,8840,0
|
|
20230717,132600,2257228570,8840,8840,8840,8840,11
|
|
20230717,132500,2257131330,8840,8830,8840,8830,777
|
|
20230717,132400,2250270410,8830,8830,8830,8830,489
|
|
20230717,132300,2245952540,8840,8840,8840,8840,11
|
|
20230717,132200,2245855300,8840,8830,8840,8830,501
|
|
20230717,132100,2241431460,8830,8830,8830,8830,338
|
|
20230717,132000,2238446920,8830,8830,8830,8830,271
|
|
20230717,131900,2236053990,8830,8830,8830,8830,118
|
|
20230717,131800,2235012050,8830,8830,8830,8830,0
|
|
20230717,131700,2235012050,8830,8830,8830,8830,13
|
|
20230717,131600,2234897260,8830,8830,8830,8830,93
|
|
20230717,131500,2234076070,8820,8830,8830,8820,1987
|
|
20230717,131400,2216533230,8830,8830,8840,8830,1022
|
|
20230717,131300,2207508950,8830,8840,8840,8830,155
|
|
20230717,131200,2206140280,8830,8830,8830,8830,18
|
|
20230717,131100,2205981340,8830,8830,8840,8820,1411
|
|
20230717,131000,2193535400,8840,8840,8840,8840,6
|
|
20230717,130900,2193482360,8840,8830,8840,8830,532
|
|
20230717,130800,2188780080,8840,8830,8840,8820,3348
|
|
20230717,130700,2159226450,8830,8850,8850,8830,850
|
|
20230717,130600,2151718210,8840,8860,8860,8840,4132
|
|
20230717,130500,2115188370,8860,8840,8860,8840,676
|
|
20230717,130400,2109212090,8850,8850,8850,8850,1087
|
|
20230717,130300,2099592140,8850,8850,8850,8840,142
|
|
20230717,130200,2098335460,8850,8850,8850,8850,2
|
|
20230717,130100,2098317760,8840,8840,8840,8840,320
|
|
20230717,130000,2095488960,8850,8850,8850,8850,104
|
|
20230717,125900,2094568560,8850,8850,8850,8850,100
|
|
20230717,125800,2093683560,8840,8840,8840,8840,12
|
|
20230717,125700,2093577480,8840,8850,8850,8840,535
|
|
20230717,125600,2088845080,8850,8850,8850,8850,121
|
|
20230717,125500,2087774230,8840,8840,8840,8840,343
|
|
20230717,125400,2084742110,8830,8840,8840,8830,519
|
|
20230717,125300,2080159300,8840,8840,8840,8840,70
|
|
20230717,125200,2079540500,8840,8840,8840,8840,2901
|
|
20230717,125100,2053895660,8840,8840,8840,8840,390
|
|
20230717,125000,2050448060,8840,8850,8850,8840,118
|
|
20230717,124900,2049404860,8840,8850,8850,8840,460
|
|
20230717,124800,2045335260,8850,8850,8850,8850,67
|
|
20230717,124700,2044742310,8850,8850,8850,8840,471
|
|
20230717,124600,2040578630,8850,8850,8850,8850,1
|
|
20230717,124500,2040569780,8850,8850,8850,8840,809
|
|
20230717,124400,2033415350,8850,8840,8850,8840,1138
|
|
20230717,124300,2023353580,8840,8840,8840,8840,987
|
|
20230717,124200,2014628500,8840,8850,8850,8840,3768
|
|
20230717,124100,1981319170,8850,8850,8850,8840,2379
|
|
20230717,124000,1960265620,8860,8860,8860,8860,1076
|
|
20230717,123900,1950732260,8860,8860,8860,8860,2
|
|
20230717,123800,1950714540,8860,8850,8860,8850,994
|
|
20230717,123700,1941917110,8850,8860,8860,8850,57
|
|
20230717,123600,1941412590,8860,8850,8860,8850,37
|
|
20230717,123500,1941084960,8860,8860,8860,8860,24
|
|
20230717,123400,1940872320,8860,8860,8860,8850,541
|
|
20230717,123300,1936083940,8860,8860,8860,8850,878
|
|
20230717,123200,1928313190,8860,8850,8860,8850,791
|
|
20230717,123100,1921308090,8860,8860,8860,8860,31
|
|
20230717,123000,1921033430,8860,8860,8860,8860,7
|
|
20230717,122900,1920971410,8860,8860,8860,8860,2
|
|
20230717,122800,1920953690,8860,8860,8860,8850,276
|
|
20230717,122700,1918508440,8860,8850,8860,8850,122
|
|
20230717,122600,1917428120,8850,8850,8850,8850,63
|
|
20230717,122500,1916870570,8860,8860,8860,8850,314
|
|
20230717,122400,1914088540,8860,8860,8860,8860,410
|
|
20230717,122300,1910455940,8860,8860,8860,8860,113
|
|
20230717,122200,1909454760,8860,8860,8860,8860,2
|
|
20230717,122100,1909437040,8860,8860,8860,8860,28
|
|
20230717,122000,1909188960,8860,8850,8860,8850,3
|
|
20230717,121900,1909162400,8850,8850,8850,8850,900
|
|
20230717,121800,1901197400,8850,8850,8850,8840,963
|
|
20230717,121700,1892675850,8840,8850,8850,8840,746
|
|
20230717,121600,1886074750,8860,8850,8860,8850,868
|
|
20230717,121500,1878392920,8850,8860,8880,8850,3279
|
|
20230717,121400,1849284270,8850,8850,8850,8840,539
|
|
20230717,121300,1844515120,8850,8850,8850,8850,10
|
|
20230717,121200,1844426620,8840,8850,8850,8840,101
|
|
20230717,121100,1843533260,8850,8850,8850,8850,366
|
|
20230717,121000,1840294160,8850,8860,8860,8850,1017
|
|
20230717,120900,1831293010,8850,8860,8860,8850,93
|
|
20230717,120800,1830469840,8860,8850,8860,8850,282
|
|
20230717,120700,1827974040,8860,8860,8860,8860,4
|
|
20230717,120600,1827938600,8840,8860,8860,8840,1221
|
|
20230717,120500,1817133660,8870,8860,8870,8860,214
|
|
20230717,120400,1815237000,8850,8870,8870,8850,129
|
|
20230717,120300,1814094050,8880,8870,8880,8850,8278
|
|
20230717,120200,1740773010,8880,8880,8880,8880,600
|
|
20230717,120100,1735445010,8870,8870,8870,8860,164
|
|
20230717,120000,1733991330,8870,8880,8880,8870,77
|
|
20230717,115900,1733308140,8880,8880,8880,8860,1571
|
|
20230717,115800,1719373420,8880,8880,8890,8880,446
|
|
20230717,115700,1715412930,8880,8880,8880,8870,285
|
|
20230717,115600,1712884730,8880,8870,8880,8870,160
|
|
20230717,115500,1711465520,8870,8880,8880,8870,476
|
|
20230717,115400,1707239640,8880,8880,8880,8870,278
|
|
20230717,115300,1704772000,8880,8880,8880,8870,440
|
|
20230717,115200,1700865590,8870,8880,8880,8870,163
|
|
20230717,115100,1699419650,8880,8880,8880,8870,82
|
|
20230717,115000,1698692290,8880,8860,8880,8860,362
|
|
20230717,114900,1695482010,8870,8870,8870,8870,189
|
|
20230717,114800,1693805580,8870,8870,8870,8860,118
|
|
20230717,114700,1692759930,8880,8870,8880,8860,3061
|
|
20230717,114600,1665637310,8880,8880,8880,8870,199
|
|
20230717,114500,1663871980,8880,8870,8880,8870,595
|
|
20230717,114400,1658594280,8880,8880,8880,8870,222
|
|
20230717,114300,1656625010,8870,8880,8880,8870,1133
|
|
20230717,114200,1646575020,8880,8880,8880,8870,416
|
|
20230717,114100,1642881740,8880,8880,8880,8870,118
|
|
20230717,114000,1641834900,8870,8880,8880,8870,152
|
|
20230717,113900,1640485930,8880,8880,8880,8870,344
|
|
20230717,113800,1637433010,8880,8880,8880,8880,426
|
|
20230717,113700,1633650130,8890,8890,8890,8880,223
|
|
20230717,113600,1631669450,8880,8880,8880,8870,958
|
|
20230717,113500,1623167410,8870,8870,8880,8870,2801
|
|
20230717,113400,1598321920,8880,8870,8880,8870,198
|
|
20230717,113300,1596564700,8880,8880,8880,8870,90
|
|
20230717,113200,1595766300,8880,8870,8880,8870,196
|
|
20230717,113100,1594027480,8870,8890,8890,8870,1381
|
|
20230717,113000,1581764990,8890,8900,8900,8890,599
|
|
20230717,112900,1576439740,8890,8890,8900,8890,89
|
|
20230717,112800,1575648460,8890,8890,8890,8880,281
|
|
20230717,112700,1573151390,8890,8880,8890,8880,202
|
|
20230717,112600,1571355680,8890,8890,8890,8880,195
|
|
20230717,112500,1569623940,8890,8880,8890,8880,230
|
|
20230717,112400,1567580270,8890,8890,8890,8880,354
|
|
20230717,112300,1564436720,8880,8890,8890,8880,114
|
|
20230717,112200,1563424270,8880,8890,8890,8880,327
|
|
20230717,112100,1560518080,8880,8890,8900,8880,3667
|
|
20230717,112000,1527948240,8900,8890,8900,8880,1155
|
|
20230717,111900,1517680210,8890,8890,8890,8880,1885
|
|
20230717,111800,1500922580,8890,8890,8900,8890,65
|
|
20230717,111700,1500344310,8900,8890,8900,8890,370
|
|
20230717,111600,1497053360,8900,8900,8900,8890,2043
|
|
20230717,111500,1478888240,8890,8900,8900,8890,181
|
|
20230717,111400,1477279130,8900,8890,8900,8890,113
|
|
20230717,111300,1476274440,8890,8900,8900,8890,81
|
|
20230717,111200,1475554340,8900,8890,8900,8890,773
|
|
20230717,111100,1468675640,8890,8890,8890,8890,89
|
|
20230717,111000,1467884430,8890,8890,8900,8880,746
|
|
20230717,110900,1461254630,8890,8890,8890,8890,220
|
|
20230717,110800,1459298830,8890,8890,8900,8890,488
|
|
20230717,110700,1454960380,8890,8890,8890,8890,1718
|
|
20230717,110600,1439687360,8890,8880,8890,8870,1097
|
|
20230717,110500,1429946670,8880,8870,8880,8870,724
|
|
20230717,110400,1423518550,8870,8880,8880,8870,91
|
|
20230717,110300,1422711270,8880,8870,8880,8870,134
|
|
20230717,110200,1421522350,8870,8880,8880,8870,94
|
|
20230717,110100,1420688420,8880,8870,8880,8870,405
|
|
20230717,110000,1417094720,8870,8880,8880,8870,394
|
|
20230717,105900,1413598920,8880,8880,8880,8870,516
|
|
20230717,105800,1409017600,8880,8890,8890,8880,403
|
|
20230717,105700,1405438860,8890,8880,8890,8880,197
|
|
20230717,105600,1403689330,8890,8890,8890,8890,412
|
|
20230717,105500,1400026650,8880,8890,8890,8880,5213
|
|
20230717,105400,1353726720,8900,8890,8900,8890,114
|
|
20230717,105300,1352713120,8890,8900,8900,8890,522
|
|
20230717,105200,1348070610,8900,8890,8900,8890,784
|
|
20230717,105100,1341100380,8900,8890,8900,8890,258
|
|
20230717,105000,1338806750,8900,8890,8900,8890,192
|
|
20230717,104900,1337099740,8900,8900,8900,8900,101
|
|
20230717,104800,1336200840,8900,8890,8900,8890,383
|
|
20230717,104700,1332795840,8900,8900,8900,8900,72
|
|
20230717,104600,1332155040,8890,8900,8900,8890,4199
|
|
20230717,104500,1294807320,8900,8900,8900,8890,152
|
|
20230717,104400,1293455850,8890,8890,8890,8890,212
|
|
20230717,104300,1291571170,8900,8890,8900,8890,112
|
|
20230717,104200,1290575370,8890,8900,8900,8890,680
|
|
20230717,104100,1284524160,8900,8890,8900,8890,264
|
|
20230717,104000,1282177050,8890,8890,8890,8890,493
|
|
20230717,103900,1277794280,8890,8890,8890,8880,292
|
|
20230717,103800,1275200200,8890,8890,8890,8890,321
|
|
20230717,103700,1272346510,8890,8890,8900,8880,1182
|
|
20230717,103600,1261839950,8900,8890,8900,8890,644
|
|
20230717,103500,1256114760,8880,8890,8890,8880,220
|
|
20230717,103400,1254160760,8890,8890,8890,8880,248
|
|
20230717,103300,1251957450,8890,8890,8890,8880,123
|
|
20230717,103200,1250864770,8890,8890,8890,8880,435
|
|
20230717,103100,1246999920,8890,8880,8890,8880,140
|
|
20230717,103000,1245755520,8890,8890,8900,8880,4855
|
|
20230717,102900,1202624440,8890,8900,8900,8890,385
|
|
20230717,102800,1199201040,8890,8890,8890,8890,179
|
|
20230717,102700,1197609730,8900,8890,8900,8890,155
|
|
20230717,102600,1196230890,8890,8890,8890,8890,493
|
|
20230717,102500,1191848120,8890,8890,8900,8890,619
|
|
20230717,102400,1186345090,8890,8900,8900,8890,682
|
|
20230717,102300,1180278680,8900,8910,8910,8890,2280
|
|
20230717,102200,1160003350,8910,8910,8910,8910,12
|
|
20230717,102100,1159896430,8910,8920,8920,8900,2490
|
|
20230717,102000,1137724280,8920,8920,8920,8920,7
|
|
20230717,101900,1137661840,8920,8910,8920,8910,193
|
|
20230717,101800,1135942080,8910,8920,8920,8910,2012
|
|
20230717,101700,1118015040,8910,8920,8920,8910,180
|
|
20230717,101600,1116411230,8920,8920,8920,8910,377
|
|
20230717,101500,1113048890,8910,8920,8930,8910,244
|
|
20230717,101400,1110873330,8930,8910,8930,8910,2901
|
|
20230717,101300,1084996460,8910,8910,8910,8910,280
|
|
20230717,101200,1082501660,8910,8910,8920,8910,296
|
|
20230717,101100,1079864180,8910,8910,8910,8910,1951
|
|
20230717,101000,1062480770,8910,8910,8910,8900,547
|
|
20230717,100900,1057611330,8910,8910,8910,8910,22
|
|
20230717,100800,1057415310,8900,8910,8910,8900,1118
|
|
20230717,100700,1047459420,8910,8910,8920,8910,515
|
|
20230717,100600,1042870640,8910,8910,8910,8900,625
|
|
20230717,100500,1037303690,8910,8910,8920,8910,763
|
|
20230717,100400,1030505230,8910,8910,8910,8910,80
|
|
20230717,100300,1029792430,8920,8910,8920,8910,294
|
|
20230717,100200,1027171750,8920,8910,8920,8910,12
|
|
20230717,100100,1027064820,8910,8910,8910,8900,616
|
|
20230717,100000,1021577270,8910,8900,8910,8900,536
|
|
20230717,095900,1016802120,8900,8910,8910,8900,2767
|
|
20230717,095800,992171930,8920,8910,8920,8900,1263
|
|
20230717,095700,980929800,8910,8890,8910,8890,1149
|
|
20230717,095600,970708220,8890,8890,8910,8890,725
|
|
20230717,095500,964258790,8900,8920,8920,8900,2226
|
|
20230717,095400,944423160,8930,8930,8940,8920,539
|
|
20230717,095300,939610680,8930,8930,8940,8930,226
|
|
20230717,095200,937592000,8930,8930,8940,8920,306
|
|
20230717,095100,934860290,8930,8930,8940,8930,3201
|
|
20230717,095000,906275310,8920,8920,8940,8920,725
|
|
20230717,094900,899805090,8920,8910,8930,8910,3305
|
|
20230717,094800,870328570,8900,8920,8920,8900,1102
|
|
20230717,094700,860505170,8900,8890,8910,8890,9421
|
|
20230717,094600,776649860,8880,8890,8890,8880,1220
|
|
20230717,094500,765814870,8890,8880,8890,8880,443
|
|
20230717,094400,761880600,8880,8890,8890,8880,746
|
|
20230717,094300,755250800,8890,8880,8890,8880,613
|
|
20230717,094200,749807140,8890,8890,8890,8880,239
|
|
20230717,094100,747684660,8890,8890,8890,8880,474
|
|
20230717,094000,743472660,8890,8890,8900,8890,348
|
|
20230717,093900,740378790,8880,8900,8910,8880,384
|
|
20230717,093800,736965070,8910,8870,8910,8870,12843
|
|
20230717,093700,622699320,8860,8880,8880,8860,751
|
|
20230717,093600,616038950,8870,8870,8880,8870,2482
|
|
20230717,093500,594022660,8880,8880,8880,8870,952
|
|
20230717,093400,585577960,8890,8880,8890,8870,1096
|
|
20230717,093300,575845230,8880,8900,8900,8880,175
|
|
20230717,093200,574290610,8900,8890,8900,8880,2451
|
|
20230717,093100,552517560,8900,8890,8900,8880,1755
|
|
20230717,093000,536930220,8890,8900,8900,8890,811
|
|
20230717,092900,529720330,8890,8900,8900,8890,867
|
|
20230717,092800,522009630,8900,8900,8910,8880,392
|
|
20230717,092700,518522430,8910,8880,8910,8870,4327
|
|
20230717,092600,480043960,8870,8860,8870,8860,1615
|
|
20230717,092500,465725120,8860,8840,8860,8840,1509
|
|
20230717,092400,452372130,8850,8850,8850,8850,15
|
|
20230717,092300,452239380,8850,8840,8850,8840,3052
|
|
20230717,092200,425259030,8850,8860,8860,8840,526
|
|
20230717,092100,420604250,8840,8870,8870,8840,4513
|
|
20230717,092000,380645040,8860,8870,8870,8850,1867
|
|
20230717,091900,364107400,8870,8870,8870,8860,782
|
|
20230717,091800,357176540,8870,8870,8880,8870,2334
|
|
20230717,091700,336473860,8870,8860,8870,8860,1153
|
|
20230717,091600,326258230,8870,8870,8870,8870,196
|
|
20230717,091500,324519710,8870,8870,8870,8860,689
|
|
20230717,091400,318410280,8860,8880,8880,8860,2575
|
|
20230717,091300,295581980,8870,8870,8880,8870,2580
|
|
20230717,091200,272675210,8870,8870,8870,8870,1117
|
|
20230717,091100,262767420,8870,8880,8880,8850,848
|
|
20230717,091000,255252890,8880,8870,8880,8870,2608
|
|
20230717,090900,232103970,8880,8890,8890,8880,3149
|
|
20230717,090800,204140600,8900,8900,8900,8900,199
|
|
20230717,090700,202369500,8900,8900,8910,8900,1539
|
|
20230717,090600,188672180,8900,8880,8920,8880,2320
|
|
20230717,090500,168006070,8880,8870,8880,8860,2088
|
|
20230717,090400,149484100,8860,8860,8870,8860,207
|
|
20230717,090300,147649780,8860,8890,8890,8850,3277
|
|
20230717,090200,118617510,8880,8880,8920,8880,9084
|
|
20230717,090100,37818210,8860,8880,8880,8860,1042
|
|
20230717,090000,28581110,8890,8910,8910,8880,3211
|