593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185000,1926299690,3770,3770,3770,3770,19019
|
|
20230714,184900,1926299690,3770,3770,3770,3770,0
|
|
20230714,184800,1926299690,3770,3770,3770,3770,0
|
|
20230714,184700,1926299690,3770,3770,3770,3770,0
|
|
20230714,184600,1926299690,3770,3770,3770,3770,0
|
|
20230714,184500,1926299690,3770,3770,3770,3770,0
|
|
20230714,184400,1926299690,3770,3770,3770,3770,0
|
|
20230714,184300,1926299690,3770,3770,3770,3770,0
|
|
20230714,184200,1926299690,3770,3770,3770,3770,0
|
|
20230714,184100,1926299690,3770,3770,3770,3770,0
|
|
20230714,184000,1926299690,3770,3770,3770,3770,0
|
|
20230714,183900,1926299690,3770,3770,3770,3770,0
|
|
20230714,183800,1926299690,3770,3770,3770,3770,0
|
|
20230714,183700,1926299690,3770,3770,3770,3770,0
|
|
20230714,183600,1926299690,3770,3770,3770,3770,0
|
|
20230714,183500,1926299690,3770,3770,3770,3770,0
|
|
20230714,183400,1926299690,3770,3770,3770,3770,0
|
|
20230714,183300,1926299690,3770,3770,3770,3770,0
|
|
20230714,183200,1926299690,3770,3770,3770,3770,0
|
|
20230714,183100,1926299690,3770,3770,3770,3770,0
|
|
20230714,183000,1926299690,3770,3770,3770,3770,0
|
|
20230714,182900,1926299690,3770,3770,3770,3770,0
|
|
20230714,182800,1926299690,3770,3770,3770,3770,0
|
|
20230714,182700,1926299690,3770,3770,3770,3770,0
|
|
20230714,182600,1926299690,3770,3770,3770,3770,0
|
|
20230714,182500,1926299690,3770,3770,3770,3770,0
|
|
20230714,182400,1926299690,3770,3770,3770,3770,0
|
|
20230714,182300,1926299690,3770,3770,3770,3770,0
|
|
20230714,182200,1926299690,3770,3770,3770,3770,0
|
|
20230714,182100,1926299690,3770,3770,3770,3770,0
|
|
20230714,182000,1926299690,3770,3770,3770,3770,19019
|
|
20230714,181900,1926299690,3770,3770,3770,3770,0
|
|
20230714,181800,1926299690,3770,3770,3770,3770,0
|
|
20230714,181700,1926299690,3770,3770,3770,3770,0
|
|
20230714,181600,1926299690,3770,3770,3770,3770,0
|
|
20230714,181500,1926299690,3770,3770,3770,3770,0
|
|
20230714,181400,1926299690,3770,3770,3770,3770,0
|
|
20230714,181300,1926299690,3770,3770,3770,3770,0
|
|
20230714,181200,1926299690,3770,3770,3770,3770,0
|
|
20230714,181100,1926299690,3770,3770,3770,3770,0
|
|
20230714,181000,1926299690,3770,3770,3770,3770,0
|
|
20230714,180900,1926299690,3770,3770,3770,3770,0
|
|
20230714,180800,1926299690,3770,3770,3770,3770,0
|
|
20230714,180700,1926299690,3770,3770,3770,3770,0
|
|
20230714,180600,1926299690,3770,3770,3770,3770,0
|
|
20230714,180500,1926299690,3770,3770,3770,3770,0
|
|
20230714,180400,1926299690,3770,3770,3770,3770,0
|
|
20230714,180300,1926299690,3770,3770,3770,3770,0
|
|
20230714,180200,1926299690,3770,3770,3770,3770,0
|
|
20230714,180100,1926299690,3770,3770,3770,3770,0
|
|
20230714,180000,1926299690,3770,3770,3770,3770,0
|
|
20230714,175900,1926299690,3770,3770,3770,3770,0
|
|
20230714,175800,1926299690,3770,3770,3770,3770,0
|
|
20230714,175700,1926299690,3770,3770,3770,3770,0
|
|
20230714,175600,1926299690,3770,3770,3770,3770,0
|
|
20230714,175500,1926299690,3770,3770,3770,3770,0
|
|
20230714,175400,1926299690,3770,3770,3770,3770,0
|
|
20230714,175300,1926299690,3770,3770,3770,3770,0
|
|
20230714,175200,1926299690,3770,3770,3770,3770,0
|
|
20230714,175100,1926299690,3770,3770,3770,3770,0
|
|
20230714,175000,1926299690,3770,3770,3770,3770,19019
|
|
20230714,174900,1926299690,3770,3770,3770,3770,0
|
|
20230714,174800,1926299690,3770,3770,3770,3770,0
|
|
20230714,174700,1926299690,3770,3770,3770,3770,0
|
|
20230714,174600,1926299690,3770,3770,3770,3770,0
|
|
20230714,174500,1926299690,3770,3770,3770,3770,0
|
|
20230714,174400,1926299690,3770,3770,3770,3770,0
|
|
20230714,174300,1926299690,3770,3770,3770,3770,0
|
|
20230714,174200,1926299690,3770,3770,3770,3770,0
|
|
20230714,174100,1926299690,3770,3770,3770,3770,0
|
|
20230714,174000,1926299690,3770,3770,3770,3770,0
|
|
20230714,173900,1926299690,3770,3770,3770,3770,0
|
|
20230714,173800,1926299690,3770,3770,3770,3770,0
|
|
20230714,173700,1926299690,3770,3770,3770,3770,0
|
|
20230714,173600,1926299690,3770,3770,3770,3770,0
|
|
20230714,173500,1926299690,3770,3770,3770,3770,0
|
|
20230714,173400,1926299690,3770,3770,3770,3770,0
|
|
20230714,173300,1926299690,3770,3770,3770,3770,0
|
|
20230714,173200,1926299690,3770,3770,3770,3770,0
|
|
20230714,173100,1926299690,3770,3770,3770,3770,0
|
|
20230714,173000,1926299690,3770,3770,3770,3770,0
|
|
20230714,172900,1926299690,3770,3770,3770,3770,0
|
|
20230714,172800,1926299690,3770,3770,3770,3770,0
|
|
20230714,172700,1926299690,3770,3770,3770,3770,0
|
|
20230714,172600,1926299690,3770,3770,3770,3770,0
|
|
20230714,172500,1926299690,3770,3770,3770,3770,0
|
|
20230714,172400,1926299690,3770,3770,3770,3770,0
|
|
20230714,172300,1926299690,3770,3770,3770,3770,0
|
|
20230714,172200,1926299690,3770,3770,3770,3770,0
|
|
20230714,172100,1926299690,3770,3770,3770,3770,0
|
|
20230714,172000,1926299690,3770,3770,3770,3770,19019
|
|
20230714,171900,1926299690,3770,3770,3770,3770,0
|
|
20230714,171800,1926299690,3770,3770,3770,3770,0
|
|
20230714,171700,1926299690,3770,3770,3770,3770,0
|
|
20230714,171600,1926299690,3770,3770,3770,3770,0
|
|
20230714,171500,1926299690,3770,3770,3770,3770,0
|
|
20230714,171400,1926299690,3770,3770,3770,3770,0
|
|
20230714,171300,1926299690,3770,3770,3770,3770,0
|
|
20230714,171200,1926299690,3770,3770,3770,3770,0
|
|
20230714,171100,1926299690,3770,3770,3770,3770,0
|
|
20230714,171000,1926299690,3770,3770,3770,3770,0
|
|
20230714,170900,1926299690,3770,3770,3770,3770,0
|
|
20230714,170800,1926299690,3770,3770,3770,3770,0
|
|
20230714,170700,1926299690,3770,3770,3770,3770,0
|
|
20230714,170600,1926299690,3770,3770,3770,3770,0
|
|
20230714,170500,1926299690,3770,3770,3770,3770,0
|
|
20230714,170400,1926299690,3770,3770,3770,3770,0
|
|
20230714,170300,1926299690,3770,3770,3770,3770,0
|
|
20230714,170200,1926299690,3770,3770,3770,3770,0
|
|
20230714,170100,1926299690,3770,3770,3770,3770,0
|
|
20230714,170000,1926299690,3770,3770,3770,3770,0
|
|
20230714,165900,1926299690,3770,3770,3770,3770,0
|
|
20230714,165800,1926299690,3770,3770,3770,3770,0
|
|
20230714,165700,1926299690,3770,3770,3770,3770,0
|
|
20230714,165600,1926299690,3770,3770,3770,3770,0
|
|
20230714,165500,1926299690,3770,3770,3770,3770,0
|
|
20230714,165400,1926299690,3770,3770,3770,3770,0
|
|
20230714,165300,1926299690,3770,3770,3770,3770,0
|
|
20230714,165200,1926299690,3770,3770,3770,3770,0
|
|
20230714,165100,1926299690,3770,3770,3770,3770,0
|
|
20230714,165000,1926299690,3770,3770,3770,3770,19019
|
|
20230714,164900,1926299690,3770,3770,3770,3770,0
|
|
20230714,164800,1926299690,3770,3770,3770,3770,0
|
|
20230714,164700,1926299690,3770,3770,3770,3770,0
|
|
20230714,164600,1926299690,3770,3770,3770,3770,0
|
|
20230714,164500,1926299690,3770,3770,3770,3770,0
|
|
20230714,164400,1926299690,3770,3770,3770,3770,0
|
|
20230714,164300,1926299690,3770,3770,3770,3770,0
|
|
20230714,164200,1926299690,3770,3770,3770,3770,0
|
|
20230714,164100,1926299690,3770,3770,3770,3770,0
|
|
20230714,164000,1926299690,3770,3770,3770,3770,0
|
|
20230714,163900,1926299690,3770,3770,3770,3770,0
|
|
20230714,163800,1926299690,3770,3770,3770,3770,0
|
|
20230714,163700,1926299690,3770,3770,3770,3770,0
|
|
20230714,163600,1926299690,3770,3770,3770,3770,0
|
|
20230714,163500,1926299690,3770,3770,3770,3770,0
|
|
20230714,163400,1926299690,3770,3770,3770,3770,0
|
|
20230714,163300,1926299690,3770,3770,3770,3770,0
|
|
20230714,163200,1926299690,3770,3770,3770,3770,0
|
|
20230714,163100,1926299690,3770,3770,3770,3770,0
|
|
20230714,163000,1926299690,3770,3770,3770,3770,0
|
|
20230714,162900,1926299690,3770,3770,3770,3770,0
|
|
20230714,162800,1926299690,3770,3770,3770,3770,0
|
|
20230714,162700,1926299690,3770,3770,3770,3770,0
|
|
20230714,162600,1926299690,3770,3770,3770,3770,0
|
|
20230714,162500,1926299690,3770,3770,3770,3770,0
|
|
20230714,162400,1926299690,3770,3770,3770,3770,0
|
|
20230714,162300,1926299690,3770,3770,3770,3770,0
|
|
20230714,162200,1926299690,3770,3770,3770,3770,0
|
|
20230714,162100,1926299690,3770,3770,3770,3770,0
|
|
20230714,162000,1926299690,3770,3770,3770,3770,19019
|
|
20230714,161900,1926299690,3770,3770,3770,3770,0
|
|
20230714,161800,1926299690,3770,3770,3770,3770,0
|
|
20230714,161700,1926299690,3770,3770,3770,3770,0
|
|
20230714,161600,1926299690,3770,3770,3770,3770,0
|
|
20230714,161500,1926299690,3770,3770,3770,3770,0
|
|
20230714,161400,1926299690,3770,3770,3770,3770,0
|
|
20230714,161300,1926299690,3770,3770,3770,3770,0
|
|
20230714,161200,1926299690,3770,3770,3770,3770,0
|
|
20230714,161100,1926299690,3770,3770,3770,3770,0
|
|
20230714,161000,1926299690,3770,3770,3770,3770,0
|
|
20230714,160900,1926299690,3770,3770,3770,3770,0
|
|
20230714,160800,1926299690,3770,3770,3770,3770,0
|
|
20230714,160700,1926299690,3770,3770,3770,3770,0
|
|
20230714,160600,1926299690,3770,3770,3770,3770,0
|
|
20230714,160500,1926299690,3770,3770,3770,3770,0
|
|
20230714,160400,1926299690,3770,3770,3770,3770,0
|
|
20230714,160300,1926299690,3770,3770,3770,3770,0
|
|
20230714,160200,1926299690,3770,3770,3770,3770,0
|
|
20230714,160100,1926299690,3770,3770,3770,3770,0
|
|
20230714,160000,1926299690,3770,3770,3770,3770,0
|
|
20230714,155900,1926299690,3770,3770,3770,3770,0
|
|
20230714,155800,1926299690,3770,3770,3770,3770,0
|
|
20230714,155700,1926299690,3770,3770,3770,3770,0
|
|
20230714,155600,1926299690,3770,3770,3770,3770,0
|
|
20230714,155500,1926299690,3770,3770,3770,3770,0
|
|
20230714,155400,1926299690,3770,3770,3770,3770,0
|
|
20230714,155300,1926299690,3770,3770,3770,3770,0
|
|
20230714,155200,1926299690,3770,3770,3770,3770,0
|
|
20230714,155100,1926299690,3770,3770,3770,3770,0
|
|
20230714,155000,1926299690,3770,3770,3770,3770,19019
|
|
20230714,154900,1926299690,3770,3770,3770,3770,0
|
|
20230714,154800,1926299690,3770,3770,3770,3770,0
|
|
20230714,154700,1926299690,3770,3770,3770,3770,0
|
|
20230714,154600,1926299690,3770,3770,3770,3770,0
|
|
20230714,154500,1926299690,3770,3770,3770,3770,0
|
|
20230714,154400,1926299690,3770,3770,3770,3770,0
|
|
20230714,154300,1926299690,3770,3770,3770,3770,0
|
|
20230714,154200,1926299690,3770,3770,3770,3770,0
|
|
20230714,154100,1926299690,3770,3770,3770,3770,0
|
|
20230714,154000,1926299690,3770,3770,3770,3770,0
|
|
20230714,153900,1926299690,3770,3770,3770,3770,0
|
|
20230714,153800,1926299690,3770,3770,3770,3770,0
|
|
20230714,153700,1926299690,3770,3770,3770,3770,0
|
|
20230714,153600,1926299690,3770,3770,3770,3770,0
|
|
20230714,153500,1926299690,3770,3770,3770,3770,0
|
|
20230714,153400,1926299690,3770,3770,3770,3770,0
|
|
20230714,153300,1926299690,3770,3770,3770,3770,0
|
|
20230714,153200,1926299690,3770,3770,3770,3770,0
|
|
20230714,153100,1926299690,3770,3770,3770,3770,0
|
|
20230714,153000,1926299690,3770,3770,3770,3770,19019
|
|
20230714,152900,1854598060,3785,3785,3785,3785,0
|
|
20230714,152800,1854598060,3785,3785,3785,3785,0
|
|
20230714,152700,1854598060,3785,3785,3785,3785,0
|
|
20230714,152600,1854598060,3785,3785,3785,3785,0
|
|
20230714,152500,1854598060,3785,3785,3785,3785,0
|
|
20230714,152400,1854598060,3785,3785,3785,3785,0
|
|
20230714,152300,1854598060,3785,3785,3785,3785,0
|
|
20230714,152200,1854598060,3785,3785,3785,3785,0
|
|
20230714,152100,1854598060,3785,3785,3785,3785,0
|
|
20230714,152000,1854598060,3785,3785,3785,3785,0
|
|
20230714,151900,1854598060,3785,3745,3785,3745,10271
|
|
20230714,151800,1815868515,3750,3730,3750,3710,6634
|
|
20230714,151700,1791159310,3725,3695,3725,3695,15645
|
|
20230714,151600,1733195875,3695,3695,3695,3695,1500
|
|
20230714,151500,1727653375,3690,3680,3690,3680,6841
|
|
20230714,151400,1702458355,3675,3675,3675,3675,1357
|
|
20230714,151300,1697471380,3675,3675,3675,3675,71
|
|
20230714,151200,1697210455,3675,3675,3675,3675,0
|
|
20230714,151100,1697210455,3675,3675,3675,3675,20
|
|
20230714,151000,1697136955,3675,3675,3675,3675,19
|
|
20230714,150900,1697067130,3675,3675,3675,3675,660
|
|
20230714,150800,1694641630,3675,3675,3675,3675,15
|
|
20230714,150700,1694586505,3675,3675,3675,3675,0
|
|
20230714,150600,1694586505,3675,3675,3675,3675,200
|
|
20230714,150500,1693851505,3675,3675,3675,3675,581
|
|
20230714,150400,1691716330,3675,3675,3675,3675,0
|
|
20230714,150300,1691716330,3675,3675,3675,3675,0
|
|
20230714,150200,1691716330,3675,3675,3675,3675,30
|
|
20230714,150100,1691606080,3670,3675,3675,3670,25
|
|
20230714,150000,1691514230,3675,3675,3675,3675,0
|
|
20230714,145900,1691514230,3675,3675,3675,3675,52
|
|
20230714,145800,1691323130,3675,3675,3675,3675,48
|
|
20230714,145700,1691146730,3675,3675,3675,3675,0
|
|
20230714,145600,1691146730,3675,3675,3675,3675,1317
|
|
20230714,145500,1686306755,3675,3675,3675,3675,0
|
|
20230714,145400,1686306755,3675,3675,3675,3675,0
|
|
20230714,145300,1686306755,3675,3675,3680,3675,3104
|
|
20230714,145200,1674899035,3680,3680,3680,3680,0
|
|
20230714,145100,1674899035,3680,3680,3680,3680,51
|
|
20230714,145000,1674711355,3680,3680,3680,3680,0
|
|
20230714,144900,1674711355,3680,3680,3680,3680,0
|
|
20230714,144800,1674711355,3680,3680,3680,3680,100
|
|
20230714,144700,1674343355,3675,3675,3675,3675,0
|
|
20230714,144600,1674343355,3675,3675,3675,3670,1600
|
|
20230714,144500,1668470855,3675,3675,3675,3675,0
|
|
20230714,144400,1668470855,3675,3675,3675,3675,0
|
|
20230714,144300,1668470855,3675,3675,3675,3675,12
|
|
20230714,144200,1668426755,3675,3675,3675,3675,0
|
|
20230714,144100,1668426755,3675,3675,3675,3675,0
|
|
20230714,144000,1668426755,3675,3675,3675,3675,100
|
|
20230714,143900,1668059255,3675,3675,3675,3675,0
|
|
20230714,143800,1668059255,3675,3675,3675,3675,924
|
|
20230714,143700,1664663555,3675,3675,3675,3675,15
|
|
20230714,143600,1664608430,3670,3675,3675,3670,400
|
|
20230714,143500,1663139930,3670,3670,3670,3670,0
|
|
20230714,143400,1663139930,3670,3670,3670,3670,4893
|
|
20230714,143300,1645182620,3675,3675,3675,3675,140
|
|
20230714,143200,1644668120,3670,3670,3670,3670,88
|
|
20230714,143100,1644345160,3675,3675,3675,3675,0
|
|
20230714,143000,1644345160,3675,3675,3675,3675,2626
|
|
20230714,142900,1634694610,3675,3675,3675,3675,384
|
|
20230714,142800,1633283410,3675,3675,3675,3675,0
|
|
20230714,142700,1633283410,3675,3675,3675,3675,1038
|
|
20230714,142600,1629468760,3675,3675,3675,3675,0
|
|
20230714,142500,1629468760,3675,3675,3675,3675,0
|
|
20230714,142400,1629468760,3675,3675,3675,3675,95
|
|
20230714,142300,1629119635,3685,3685,3685,3685,0
|
|
20230714,142200,1629119635,3685,3680,3685,3680,1604
|
|
20230714,142100,1623209910,3680,3680,3680,3680,4559
|
|
20230714,142000,1606432790,3680,3680,3680,3680,151
|
|
20230714,141900,1605877110,3680,3685,3685,3680,3
|
|
20230714,141800,1605866065,3680,3680,3680,3680,36
|
|
20230714,141700,1605733585,3680,3685,3685,3680,770
|
|
20230714,141600,1602896930,3685,3685,3685,3685,672
|
|
20230714,141500,1600420610,3685,3685,3685,3685,0
|
|
20230714,141400,1600420610,3685,3685,3685,3685,70
|
|
20230714,141300,1600162660,3680,3680,3680,3680,3973
|
|
20230714,141200,1585542020,3680,3680,3680,3680,0
|
|
20230714,141100,1585542020,3680,3685,3685,3680,1520
|
|
20230714,141000,1579943415,3685,3685,3685,3685,0
|
|
20230714,140900,1579943415,3685,3685,3685,3685,0
|
|
20230714,140800,1579943415,3685,3685,3685,3685,300
|
|
20230714,140700,1578837915,3685,3685,3685,3685,0
|
|
20230714,140600,1578837915,3685,3685,3685,3685,28
|
|
20230714,140500,1578734735,3680,3680,3680,3680,0
|
|
20230714,140400,1578734735,3680,3680,3680,3680,0
|
|
20230714,140300,1578734735,3680,3680,3680,3680,397
|
|
20230714,140200,1577273775,3680,3680,3680,3680,1209
|
|
20230714,140100,1572824655,3680,3675,3680,3675,4290
|
|
20230714,140000,1557043635,3670,3670,3670,3670,0
|
|
20230714,135900,1557043635,3670,3670,3670,3670,0
|
|
20230714,135800,1557043635,3670,3670,3670,3670,10
|
|
20230714,135700,1557006935,3675,3675,3675,3675,0
|
|
20230714,135600,1557006935,3675,3675,3675,3675,48
|
|
20230714,135500,1556830535,3670,3670,3670,3670,258
|
|
20230714,135400,1555883675,3670,3670,3670,3670,0
|
|
20230714,135300,1555883675,3670,3670,3670,3670,0
|
|
20230714,135200,1555883675,3670,3670,3670,3670,52
|
|
20230714,135100,1555692835,3670,3670,3670,3670,1
|
|
20230714,135000,1555689165,3665,3670,3670,3665,778
|
|
20230714,134900,1552836655,3670,3670,3670,3670,0
|
|
20230714,134800,1552836655,3670,3670,3670,3670,1630
|
|
20230714,134700,1546854555,3665,3665,3665,3665,896
|
|
20230714,134600,1543570715,3665,3665,3665,3665,1
|
|
20230714,134500,1543567050,3660,3660,3660,3660,2255
|
|
20230714,134400,1535313750,3665,3670,3670,3665,5
|
|
20230714,134300,1535295405,3670,3670,3670,3670,37
|
|
20230714,134200,1535159615,3670,3670,3670,3670,0
|
|
20230714,134100,1535159615,3670,3670,3670,3670,100
|
|
20230714,134000,1534792615,3660,3660,3660,3660,0
|
|
20230714,133900,1534792615,3660,3660,3660,3660,0
|
|
20230714,133800,1534792615,3660,3660,3660,3660,4
|
|
20230714,133700,1534777975,3660,3660,3660,3660,0
|
|
20230714,133600,1534777975,3660,3660,3660,3660,0
|
|
20230714,133500,1534777975,3660,3660,3660,3660,0
|
|
20230714,133400,1534777975,3660,3660,3660,3660,0
|
|
20230714,133300,1534777975,3660,3660,3660,3660,88
|
|
20230714,133200,1534455895,3660,3660,3660,3660,1399
|
|
20230714,133100,1529335555,3660,3660,3660,3660,300
|
|
20230714,133000,1528237555,3660,3660,3660,3660,7
|
|
20230714,132900,1528211935,3665,3665,3665,3665,0
|
|
20230714,132800,1528211935,3665,3665,3665,3665,0
|
|
20230714,132700,1528211935,3665,3670,3670,3665,2516
|
|
20230714,132600,1518988550,3670,3670,3670,3670,371
|
|
20230714,132500,1517626980,3670,3670,3670,3670,30
|
|
20230714,132400,1517516880,3670,3670,3670,3670,10
|
|
20230714,132300,1517480180,3670,3670,3670,3670,2
|
|
20230714,132200,1517472840,3670,3670,3670,3670,0
|
|
20230714,132100,1517472840,3670,3670,3670,3670,0
|
|
20230714,132000,1517472840,3670,3670,3670,3670,0
|
|
20230714,131900,1517472840,3670,3670,3670,3670,30
|
|
20230714,131800,1517362740,3670,3670,3670,3670,0
|
|
20230714,131700,1517362740,3670,3670,3670,3670,0
|
|
20230714,131600,1517362740,3670,3670,3670,3670,137
|
|
20230714,131500,1516859950,3670,3670,3670,3670,0
|
|
20230714,131400,1516859950,3670,3670,3670,3670,0
|
|
20230714,131300,1516859950,3670,3670,3670,3670,12
|
|
20230714,131200,1516815910,3675,3675,3675,3675,1
|
|
20230714,131100,1516812235,3670,3670,3670,3670,2000
|
|
20230714,131000,1509472235,3675,3675,3675,3675,5
|
|
20230714,130900,1509453860,3675,3675,3675,3675,0
|
|
20230714,130800,1509453860,3675,3675,3675,3675,0
|
|
20230714,130700,1509453860,3675,3670,3675,3670,763
|
|
20230714,130600,1506653600,3670,3670,3670,3670,0
|
|
20230714,130500,1506653600,3670,3670,3670,3670,500
|
|
20230714,130400,1504818600,3675,3675,3675,3675,0
|
|
20230714,130300,1504818600,3675,3675,3675,3675,0
|
|
20230714,130200,1504818600,3675,3675,3675,3675,118
|
|
20230714,130100,1504384950,3675,3675,3675,3675,5
|
|
20230714,130000,1504366575,3680,3685,3690,3680,1646
|
|
20230714,125900,1498296970,3685,3685,3685,3685,0
|
|
20230714,125800,1498296970,3685,3685,3685,3685,0
|
|
20230714,125700,1498296970,3685,3685,3685,3685,0
|
|
20230714,125600,1498296970,3685,3685,3685,3685,8
|
|
20230714,125500,1498267490,3685,3685,3685,3685,7
|
|
20230714,125400,1498241695,3685,3685,3685,3685,80
|
|
20230714,125300,1497946895,3690,3690,3690,3690,0
|
|
20230714,125200,1497946895,3690,3690,3690,3690,0
|
|
20230714,125100,1497946895,3690,3690,3690,3690,1
|
|
20230714,125000,1497943205,3685,3685,3685,3685,0
|
|
20230714,124900,1497943205,3685,3685,3685,3685,0
|
|
20230714,124800,1497943205,3685,3685,3685,3685,200
|
|
20230714,124700,1497206205,3685,3685,3685,3685,1
|
|
20230714,124600,1497202520,3685,3685,3685,3685,814
|
|
20230714,124500,1494202930,3685,3685,3685,3685,815
|
|
20230714,124400,1491199655,3680,3680,3680,3680,89
|
|
20230714,124300,1490872135,3675,3675,3675,3675,0
|
|
20230714,124200,1490872135,3675,3675,3675,3675,0
|
|
20230714,124100,1490872135,3675,3675,3675,3675,0
|
|
20230714,124000,1490872135,3675,3675,3675,3675,3
|
|
20230714,123900,1490861110,3675,3675,3675,3675,646
|
|
20230714,123800,1488487060,3675,3675,3675,3675,0
|
|
20230714,123700,1488487060,3675,3675,3675,3675,0
|
|
20230714,123600,1488487060,3675,3675,3675,3675,1
|
|
20230714,123500,1488483385,3675,3675,3675,3675,0
|
|
20230714,123400,1488483385,3675,3675,3675,3675,0
|
|
20230714,123300,1488483385,3675,3675,3675,3675,0
|
|
20230714,123200,1488483385,3675,3675,3675,3675,5
|
|
20230714,123100,1488465010,3675,3675,3675,3675,0
|
|
20230714,123000,1488465010,3675,3675,3675,3675,0
|
|
20230714,122900,1488465010,3675,3675,3675,3675,213
|
|
20230714,122800,1487682235,3670,3670,3670,3670,0
|
|
20230714,122700,1487682235,3670,3670,3670,3670,0
|
|
20230714,122600,1487682235,3670,3670,3670,3670,0
|
|
20230714,122500,1487682235,3670,3670,3670,3670,0
|
|
20230714,122400,1487682235,3670,3670,3670,3670,0
|
|
20230714,122300,1487682235,3670,3670,3670,3670,15
|
|
20230714,122200,1487627185,3670,3670,3670,3670,10
|
|
20230714,122100,1487590485,3670,3670,3670,3670,10
|
|
20230714,122000,1487553785,3670,3670,3670,3670,0
|
|
20230714,121900,1487553785,3670,3670,3670,3670,2501
|
|
20230714,121800,1478375115,3670,3675,3675,3670,15
|
|
20230714,121700,1478320050,3670,3670,3670,3670,0
|
|
20230714,121600,1478320050,3670,3670,3670,3670,0
|
|
20230714,121500,1478320050,3670,3670,3670,3670,0
|
|
20230714,121400,1478320050,3670,3670,3670,3670,15
|
|
20230714,121300,1478265000,3670,3670,3670,3670,448
|
|
20230714,121200,1476620840,3675,3675,3675,3675,40
|
|
20230714,121100,1476473840,3675,3675,3675,3675,11
|
|
20230714,121000,1476433415,3675,3675,3675,3675,277
|
|
20230714,120900,1475415440,3675,3675,3675,3675,53
|
|
20230714,120800,1475220665,3675,3675,3675,3675,0
|
|
20230714,120700,1475220665,3675,3675,3675,3675,272
|
|
20230714,120600,1474221065,3670,3670,3670,3670,116
|
|
20230714,120500,1473795345,3670,3670,3670,3670,226
|
|
20230714,120400,1472965925,3670,3665,3670,3665,68
|
|
20230714,120300,1472716615,3660,3660,3660,3660,0
|
|
20230714,120200,1472716615,3660,3660,3660,3660,20
|
|
20230714,120100,1472643415,3660,3660,3660,3660,0
|
|
20230714,120000,1472643415,3660,3660,3660,3660,0
|
|
20230714,115900,1472643415,3660,3660,3660,3660,0
|
|
20230714,115800,1472643415,3660,3660,3660,3660,561
|
|
20230714,115700,1470590155,3660,3660,3660,3660,0
|
|
20230714,115600,1470590155,3660,3660,3660,3660,0
|
|
20230714,115500,1470590155,3660,3660,3660,3660,0
|
|
20230714,115400,1470590155,3660,3660,3660,3660,0
|
|
20230714,115300,1470590155,3660,3660,3660,3660,0
|
|
20230714,115200,1470590155,3660,3660,3660,3660,0
|
|
20230714,115100,1470590155,3660,3660,3660,3660,300
|
|
20230714,115000,1469492155,3660,3660,3660,3660,506
|
|
20230714,114900,1467640195,3660,3660,3660,3660,0
|
|
20230714,114800,1467640195,3660,3660,3660,3660,0
|
|
20230714,114700,1467640195,3660,3660,3660,3660,0
|
|
20230714,114600,1467640195,3660,3660,3660,3660,100
|
|
20230714,114500,1467274195,3660,3660,3660,3660,0
|
|
20230714,114400,1467274195,3660,3660,3660,3660,157
|
|
20230714,114300,1466699575,3660,3660,3660,3660,0
|
|
20230714,114200,1466699575,3660,3665,3670,3660,2582
|
|
20230714,114100,1457248760,3665,3665,3665,3665,163
|
|
20230714,114000,1456651365,3665,3665,3665,3665,1
|
|
20230714,113900,1456647700,3670,3670,3670,3670,3
|
|
20230714,113800,1456636690,3670,3670,3670,3670,4
|
|
20230714,113700,1456622010,3670,3670,3670,3670,1
|
|
20230714,113600,1456618340,3665,3665,3665,3665,0
|
|
20230714,113500,1456618340,3665,3670,3670,3665,205
|
|
20230714,113400,1455866490,3670,3670,3670,3670,300
|
|
20230714,113300,1454765490,3660,3670,3670,3660,831
|
|
20230714,113200,1451724020,3660,3660,3660,3660,0
|
|
20230714,113100,1451724020,3660,3660,3660,3660,26
|
|
20230714,113000,1451628860,3665,3665,3665,3665,21
|
|
20230714,112900,1451551895,3665,3665,3665,3665,0
|
|
20230714,112800,1451551895,3665,3665,3665,3665,21
|
|
20230714,112700,1451474930,3665,3660,3670,3660,237
|
|
20230714,112600,1450607165,3660,3660,3660,3660,100
|
|
20230714,112500,1450241165,3660,3660,3660,3660,0
|
|
20230714,112400,1450241165,3660,3660,3660,3660,0
|
|
20230714,112300,1450241165,3660,3660,3660,3660,267
|
|
20230714,112200,1449263945,3665,3670,3670,3665,1199
|
|
20230714,112100,1444869105,3675,3675,3675,3675,1
|
|
20230714,112000,1444865430,3675,3665,3675,3665,1001
|
|
20230714,111900,1441196755,3665,3665,3665,3665,990
|
|
20230714,111800,1437568405,3670,3670,3670,3670,54
|
|
20230714,111700,1437370225,3670,3670,3670,3670,146
|
|
20230714,111600,1436834405,3680,3680,3680,3680,100
|
|
20230714,111500,1436466405,3680,3680,3680,3680,0
|
|
20230714,111400,1436466405,3680,3680,3680,3680,100
|
|
20230714,111300,1436098405,3665,3665,3665,3665,37
|
|
20230714,111200,1435962800,3665,3665,3665,3665,885
|
|
20230714,111100,1432719275,3670,3670,3670,3670,0
|
|
20230714,111000,1432719275,3670,3670,3670,3670,1023
|
|
20230714,110900,1428964865,3670,3670,3670,3670,801
|
|
20230714,110800,1426025195,3670,3665,3670,3665,12
|
|
20230714,110700,1425981205,3665,3665,3665,3665,700
|
|
20230714,110600,1423415705,3670,3670,3670,3670,0
|
|
20230714,110500,1423415705,3670,3670,3670,3670,137
|
|
20230714,110400,1422912915,3665,3665,3665,3665,0
|
|
20230714,110300,1422912915,3665,3665,3665,3665,0
|
|
20230714,110200,1422912915,3665,3665,3665,3665,278
|
|
20230714,110100,1421894045,3665,3665,3665,3665,0
|
|
20230714,110000,1421894045,3665,3665,3665,3665,0
|
|
20230714,105900,1421894045,3665,3665,3665,3665,0
|
|
20230714,105800,1421894045,3665,3670,3670,3665,1176
|
|
20230714,105700,1417583130,3670,3670,3670,3670,90
|
|
20230714,105600,1417252830,3670,3670,3670,3670,1
|
|
20230714,105500,1417249160,3665,3665,3665,3665,0
|
|
20230714,105400,1417249160,3665,3665,3665,3665,0
|
|
20230714,105300,1417249160,3665,3665,3665,3665,0
|
|
20230714,105200,1417249160,3665,3675,3675,3665,203
|
|
20230714,105100,1416505110,3665,3665,3665,3665,0
|
|
20230714,105000,1416505110,3665,3665,3665,3665,0
|
|
20230714,104900,1416505110,3665,3665,3665,3665,8
|
|
20230714,104800,1416475790,3675,3675,3675,3675,471
|
|
20230714,104700,1414744865,3675,3665,3675,3665,435
|
|
20230714,104600,1413146400,3665,3665,3665,3665,85
|
|
20230714,104500,1412834875,3660,3660,3660,3660,300
|
|
20230714,104400,1411736875,3660,3660,3660,3660,0
|
|
20230714,104300,1411736875,3660,3660,3660,3660,1
|
|
20230714,104200,1411733215,3660,3670,3670,3660,1500
|
|
20230714,104100,1406242700,3665,3665,3665,3665,103
|
|
20230714,104000,1405865205,3660,3660,3660,3660,1506
|
|
20230714,103900,1400353245,3660,3660,3660,3660,0
|
|
20230714,103800,1400353245,3660,3660,3660,3660,885
|
|
20230714,103700,1397114145,3660,3660,3660,3660,2001
|
|
20230714,103600,1389790485,3665,3665,3665,3665,0
|
|
20230714,103500,1389790485,3665,3665,3665,3665,100
|
|
20230714,103400,1389423985,3665,3670,3670,3665,2640
|
|
20230714,103300,1379747800,3670,3670,3670,3670,82
|
|
20230714,103200,1379446860,3670,3670,3670,3670,0
|
|
20230714,103100,1379446860,3670,3670,3670,3670,20
|
|
20230714,103000,1379373460,3665,3665,3665,3665,1350
|
|
20230714,102900,1374425710,3665,3670,3670,3665,225
|
|
20230714,102800,1373600085,3670,3670,3670,3670,0
|
|
20230714,102700,1373600085,3670,3670,3670,3670,0
|
|
20230714,102600,1373600085,3670,3670,3670,3670,0
|
|
20230714,102500,1373600085,3670,3670,3670,3670,6
|
|
20230714,102400,1373578065,3670,3675,3675,3670,59
|
|
20230714,102300,1373361245,3670,3675,3675,3670,38
|
|
20230714,102200,1373221780,3670,3670,3670,3670,124
|
|
20230714,102100,1372766700,3670,3670,3670,3670,8
|
|
20230714,102000,1372737340,3675,3675,3675,3675,3
|
|
20230714,101900,1372726315,3670,3670,3670,3670,554
|
|
20230714,101800,1370693135,3675,3675,3675,3675,201
|
|
20230714,101700,1369954460,3675,3680,3680,3675,162
|
|
20230714,101600,1369358960,3680,3680,3680,3680,0
|
|
20230714,101500,1369358960,3680,3680,3680,3680,0
|
|
20230714,101400,1369358960,3680,3680,3680,3680,70
|
|
20230714,101300,1369101360,3680,3680,3680,3680,0
|
|
20230714,101200,1369101360,3680,3680,3680,3680,35
|
|
20230714,101100,1368972560,3680,3670,3680,3670,814
|
|
20230714,101000,1365981440,3665,3665,3665,3665,0
|
|
20230714,100900,1365981440,3665,3670,3670,3665,21
|
|
20230714,100800,1365904375,3665,3665,3665,3665,0
|
|
20230714,100700,1365904375,3665,3665,3665,3665,0
|
|
20230714,100600,1365904375,3665,3665,3665,3665,1100
|
|
20230714,100500,1361872875,3665,3665,3665,3665,0
|
|
20230714,100400,1361872875,3665,3665,3665,3665,287
|
|
20230714,100300,1360821020,3665,3665,3665,3665,0
|
|
20230714,100200,1360821020,3665,3670,3670,3665,9
|
|
20230714,100100,1360788030,3675,3670,3675,3665,546
|
|
20230714,100000,1358783735,3670,3670,3670,3670,0
|
|
20230714,095900,1358783735,3670,3670,3670,3670,2
|
|
20230714,095800,1358776395,3660,3660,3660,3660,0
|
|
20230714,095700,1358776395,3660,3665,3665,3660,636
|
|
20230714,095600,1356446135,3670,3655,3670,3655,236
|
|
20230714,095500,1355583540,3655,3660,3660,3655,1282
|
|
20230714,095400,1350891425,3660,3660,3660,3660,0
|
|
20230714,095300,1350891425,3660,3660,3660,3660,101
|
|
20230714,095200,1350521765,3665,3665,3665,3665,141
|
|
20230714,095100,1350005000,3665,3670,3670,3665,44
|
|
20230714,095000,1349843670,3670,3675,3675,3670,138
|
|
20230714,094900,1349336525,3675,3670,3675,3665,516
|
|
20230714,094800,1347441825,3670,3670,3670,3665,130
|
|
20230714,094700,1346964740,3655,3665,3665,3655,2020
|
|
20230714,094600,1339579100,3660,3660,3660,3660,57
|
|
20230714,094500,1339370480,3665,3660,3665,3660,627
|
|
20230714,094400,1337073535,3660,3660,3660,3660,411
|
|
20230714,094300,1335569275,3675,3665,3675,3665,134
|
|
20230714,094200,1335078065,3665,3655,3665,3650,2365
|
|
20230714,094100,1326434015,3655,3660,3660,3655,1780
|
|
20230714,094000,1319927950,3660,3665,3665,3660,244
|
|
20230714,093900,1319034905,3660,3660,3660,3650,7091
|
|
20230714,093800,1293114590,3660,3670,3670,3660,8381
|
|
20230714,093700,1262431190,3685,3685,3685,3685,2
|
|
20230714,093600,1262423820,3670,3670,3685,3670,846
|
|
20230714,093500,1259318550,3685,3685,3685,3685,64
|
|
20230714,093400,1259082710,3685,3680,3685,3665,4397
|
|
20230714,093300,1242962595,3685,3685,3685,3685,40
|
|
20230714,093200,1242815195,3685,3685,3685,3685,104
|
|
20230714,093100,1242431955,3685,3685,3685,3685,53
|
|
20230714,093000,1242236650,3665,3665,3665,3665,111
|
|
20230714,092900,1241829835,3665,3670,3680,3665,1001
|
|
20230714,092800,1238157765,3670,3670,3670,3670,400
|
|
20230714,092700,1236689765,3665,3675,3675,3665,1600
|
|
20230714,092600,1230816220,3675,3680,3680,3675,38
|
|
20230714,092500,1230676465,3685,3685,3685,3685,339
|
|
20230714,092400,1229427250,3660,3660,3660,3660,1872
|
|
20230714,092300,1222575730,3660,3670,3670,3660,5711
|
|
20230714,092200,1201658435,3665,3660,3665,3660,1731
|
|
20230714,092100,1195321655,3660,3675,3675,3660,2451
|
|
20230714,092000,1186339190,3680,3695,3695,3675,405
|
|
20230714,091900,1184846120,3680,3675,3680,3675,182
|
|
20230714,091800,1184177265,3675,3665,3675,3660,1751
|
|
20230714,091700,1177761890,3665,3660,3665,3660,4551
|
|
20230714,091600,1161102725,3665,3680,3685,3665,2660
|
|
20230714,091500,1151341750,3680,3705,3705,3680,1121
|
|
20230714,091400,1147208100,3700,3690,3710,3680,2634
|
|
20230714,091300,1137502305,3690,3690,3690,3685,1596
|
|
20230714,091200,1131614525,3690,3700,3700,3685,3195
|
|
20230714,091100,1119830570,3690,3690,3725,3685,4323
|
|
20230714,091000,1103861305,3695,3720,3720,3685,11265
|
|
20230714,090900,1062171410,3730,3735,3735,3720,3491
|
|
20230714,090800,1049150275,3740,3755,3755,3740,682
|
|
20230714,090700,1046597280,3735,3755,3755,3735,1287
|
|
20230714,090600,1041777180,3755,3735,3755,3725,3540
|
|
20230714,090500,1028581075,3735,3790,3790,3725,9538
|
|
20230714,090400,992907100,3790,3730,3790,3730,18385
|
|
20230714,090300,923601665,3750,3775,3775,3705,32373
|
|
20230714,090200,802661310,3775,3805,3805,3740,13688
|
|
20230714,090100,751032415,3800,3905,3915,3685,56084
|
|
20230714,090000,537583525,3880,3725,3995,3695,138626
|