657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,195400,7111548900,10170,10170,10170,10170,29034
|
|
20230717,195300,7111548900,10170,10170,10170,10170,0
|
|
20230717,195200,7111548900,10170,10170,10170,10170,0
|
|
20230717,195100,7111548900,10170,10170,10170,10170,0
|
|
20230717,195000,7111548900,10170,10170,10170,10170,0
|
|
20230717,194900,7111548900,10170,10170,10170,10170,0
|
|
20230717,194800,7111548900,10170,10170,10170,10170,0
|
|
20230717,194700,7111548900,10170,10170,10170,10170,0
|
|
20230717,194600,7111548900,10170,10170,10170,10170,0
|
|
20230717,194500,7111548900,10170,10170,10170,10170,0
|
|
20230717,194400,7111548900,10170,10170,10170,10170,0
|
|
20230717,194300,7111548900,10170,10170,10170,10170,0
|
|
20230717,194200,7111548900,10170,10170,10170,10170,0
|
|
20230717,194100,7111548900,10170,10170,10170,10170,0
|
|
20230717,194000,7111548900,10170,10170,10170,10170,0
|
|
20230717,193900,7111548900,10170,10170,10170,10170,0
|
|
20230717,193800,7111548900,10170,10170,10170,10170,0
|
|
20230717,193700,7111548900,10170,10170,10170,10170,0
|
|
20230717,193600,7111548900,10170,10170,10170,10170,0
|
|
20230717,193500,7111548900,10170,10170,10170,10170,0
|
|
20230717,193400,7111548900,10170,10170,10170,10170,0
|
|
20230717,193300,7111548900,10170,10170,10170,10170,0
|
|
20230717,193200,7111548900,10170,10170,10170,10170,0
|
|
20230717,193100,7111548900,10170,10170,10170,10170,0
|
|
20230717,193000,7111548900,10170,10170,10170,10170,0
|
|
20230717,192900,7111548900,10170,10170,10170,10170,0
|
|
20230717,192800,7111548900,10170,10170,10170,10170,0
|
|
20230717,192700,7111548900,10170,10170,10170,10170,0
|
|
20230717,192600,7111548900,10170,10170,10170,10170,0
|
|
20230717,192500,7111548900,10170,10170,10170,10170,0
|
|
20230717,192400,7111548900,10170,10170,10170,10170,29034
|
|
20230717,192300,7111548900,10170,10170,10170,10170,0
|
|
20230717,192200,7111548900,10170,10170,10170,10170,0
|
|
20230717,192100,7111548900,10170,10170,10170,10170,0
|
|
20230717,192000,7111548900,10170,10170,10170,10170,0
|
|
20230717,191900,7111548900,10170,10170,10170,10170,0
|
|
20230717,191800,7111548900,10170,10170,10170,10170,0
|
|
20230717,191700,7111548900,10170,10170,10170,10170,0
|
|
20230717,191600,7111548900,10170,10170,10170,10170,0
|
|
20230717,191500,7111548900,10170,10170,10170,10170,0
|
|
20230717,191400,7111548900,10170,10170,10170,10170,0
|
|
20230717,191300,7111548900,10170,10170,10170,10170,0
|
|
20230717,191200,7111548900,10170,10170,10170,10170,0
|
|
20230717,191100,7111548900,10170,10170,10170,10170,0
|
|
20230717,191000,7111548900,10170,10170,10170,10170,0
|
|
20230717,190900,7111548900,10170,10170,10170,10170,0
|
|
20230717,190800,7111548900,10170,10170,10170,10170,0
|
|
20230717,190700,7111548900,10170,10170,10170,10170,0
|
|
20230717,190600,7111548900,10170,10170,10170,10170,0
|
|
20230717,190500,7111548900,10170,10170,10170,10170,0
|
|
20230717,190400,7111548900,10170,10170,10170,10170,0
|
|
20230717,190300,7111548900,10170,10170,10170,10170,0
|
|
20230717,190200,7111548900,10170,10170,10170,10170,0
|
|
20230717,190100,7111548900,10170,10170,10170,10170,0
|
|
20230717,190000,7111548900,10170,10170,10170,10170,0
|
|
20230717,185900,7111548900,10170,10170,10170,10170,0
|
|
20230717,185800,7111548900,10170,10170,10170,10170,0
|
|
20230717,185700,7111548900,10170,10170,10170,10170,0
|
|
20230717,185600,7111548900,10170,10170,10170,10170,0
|
|
20230717,185500,7111548900,10170,10170,10170,10170,0
|
|
20230717,185400,7111548900,10170,10170,10170,10170,29034
|
|
20230717,185300,7111548900,10170,10170,10170,10170,0
|
|
20230717,185200,7111548900,10170,10170,10170,10170,0
|
|
20230717,185100,7111548900,10170,10170,10170,10170,0
|
|
20230717,185000,7111548900,10170,10170,10170,10170,0
|
|
20230717,184900,7111548900,10170,10170,10170,10170,0
|
|
20230717,184800,7111548900,10170,10170,10170,10170,0
|
|
20230717,184700,7111548900,10170,10170,10170,10170,0
|
|
20230717,184600,7111548900,10170,10170,10170,10170,0
|
|
20230717,184500,7111548900,10170,10170,10170,10170,0
|
|
20230717,184400,7111548900,10170,10170,10170,10170,0
|
|
20230717,184300,7111548900,10170,10170,10170,10170,0
|
|
20230717,184200,7111548900,10170,10170,10170,10170,0
|
|
20230717,184100,7111548900,10170,10170,10170,10170,0
|
|
20230717,184000,7111548900,10170,10170,10170,10170,0
|
|
20230717,183900,7111548900,10170,10170,10170,10170,0
|
|
20230717,183800,7111548900,10170,10170,10170,10170,0
|
|
20230717,183700,7111548900,10170,10170,10170,10170,0
|
|
20230717,183600,7111548900,10170,10170,10170,10170,0
|
|
20230717,183500,7111548900,10170,10170,10170,10170,0
|
|
20230717,183400,7111548900,10170,10170,10170,10170,0
|
|
20230717,183300,7111548900,10170,10170,10170,10170,0
|
|
20230717,183200,7111548900,10170,10170,10170,10170,0
|
|
20230717,183100,7111548900,10170,10170,10170,10170,0
|
|
20230717,183000,7111548900,10170,10170,10170,10170,0
|
|
20230717,182900,7111548900,10170,10170,10170,10170,0
|
|
20230717,182800,7111548900,10170,10170,10170,10170,0
|
|
20230717,182700,7111548900,10170,10170,10170,10170,0
|
|
20230717,182600,7111548900,10170,10170,10170,10170,0
|
|
20230717,182500,7111548900,10170,10170,10170,10170,0
|
|
20230717,182400,7111548900,10170,10170,10170,10170,29034
|
|
20230717,182300,7111548900,10170,10170,10170,10170,0
|
|
20230717,182200,7111548900,10170,10170,10170,10170,0
|
|
20230717,182100,7111548900,10170,10170,10170,10170,0
|
|
20230717,182000,7111548900,10170,10170,10170,10170,0
|
|
20230717,181900,7111548900,10170,10170,10170,10170,0
|
|
20230717,181800,7111548900,10170,10170,10170,10170,0
|
|
20230717,181700,7111548900,10170,10170,10170,10170,0
|
|
20230717,181600,7111548900,10170,10170,10170,10170,0
|
|
20230717,181500,7111548900,10170,10170,10170,10170,0
|
|
20230717,181400,7111548900,10170,10170,10170,10170,0
|
|
20230717,181300,7111548900,10170,10170,10170,10170,0
|
|
20230717,181200,7111548900,10170,10170,10170,10170,0
|
|
20230717,181100,7111548900,10170,10170,10170,10170,0
|
|
20230717,181000,7111548900,10170,10170,10170,10170,0
|
|
20230717,180900,7111548900,10170,10170,10170,10170,0
|
|
20230717,180800,7111548900,10170,10170,10170,10170,0
|
|
20230717,180700,7111548900,10170,10170,10170,10170,0
|
|
20230717,180600,7111548900,10170,10170,10170,10170,0
|
|
20230717,180500,7111548900,10170,10170,10170,10170,0
|
|
20230717,180400,7111548900,10170,10170,10170,10170,0
|
|
20230717,180300,7111548900,10170,10170,10170,10170,0
|
|
20230717,180200,7111548900,10170,10170,10170,10170,0
|
|
20230717,180100,7111548900,10170,10170,10170,10170,0
|
|
20230717,180000,7111548900,10170,10170,10170,10170,0
|
|
20230717,175900,7111548900,10170,10170,10170,10170,0
|
|
20230717,175800,7111548900,10170,10170,10170,10170,0
|
|
20230717,175700,7111548900,10170,10170,10170,10170,0
|
|
20230717,175600,7111548900,10170,10170,10170,10170,0
|
|
20230717,175500,7111548900,10170,10170,10170,10170,0
|
|
20230717,175400,7111548900,10170,10170,10170,10170,29034
|
|
20230717,175300,7111548900,10170,10170,10170,10170,0
|
|
20230717,175200,7111548900,10170,10170,10170,10170,0
|
|
20230717,175100,7111548900,10170,10170,10170,10170,0
|
|
20230717,175000,7111548900,10170,10170,10170,10170,0
|
|
20230717,174900,7111548900,10170,10170,10170,10170,0
|
|
20230717,174800,7111548900,10170,10170,10170,10170,0
|
|
20230717,174700,7111548900,10170,10170,10170,10170,0
|
|
20230717,174600,7111548900,10170,10170,10170,10170,0
|
|
20230717,174500,7111548900,10170,10170,10170,10170,0
|
|
20230717,174400,7111548900,10170,10170,10170,10170,0
|
|
20230717,174300,7111548900,10170,10170,10170,10170,0
|
|
20230717,174200,7111548900,10170,10170,10170,10170,0
|
|
20230717,174100,7111548900,10170,10170,10170,10170,0
|
|
20230717,174000,7111548900,10170,10170,10170,10170,0
|
|
20230717,173900,7111548900,10170,10170,10170,10170,0
|
|
20230717,173800,7111548900,10170,10170,10170,10170,0
|
|
20230717,173700,7111548900,10170,10170,10170,10170,0
|
|
20230717,173600,7111548900,10170,10170,10170,10170,0
|
|
20230717,173500,7111548900,10170,10170,10170,10170,0
|
|
20230717,173400,7111548900,10170,10170,10170,10170,0
|
|
20230717,173300,7111548900,10170,10170,10170,10170,0
|
|
20230717,173200,7111548900,10170,10170,10170,10170,0
|
|
20230717,173100,7111548900,10170,10170,10170,10170,0
|
|
20230717,173000,7111548900,10170,10170,10170,10170,0
|
|
20230717,172900,7111548900,10170,10170,10170,10170,0
|
|
20230717,172800,7111548900,10170,10170,10170,10170,0
|
|
20230717,172700,7111548900,10170,10170,10170,10170,0
|
|
20230717,172600,7111548900,10170,10170,10170,10170,0
|
|
20230717,172500,7111548900,10170,10170,10170,10170,0
|
|
20230717,172400,7111548900,10170,10170,10170,10170,29034
|
|
20230717,172300,7111548900,10170,10170,10170,10170,0
|
|
20230717,172200,7111548900,10170,10170,10170,10170,0
|
|
20230717,172100,7111548900,10170,10170,10170,10170,0
|
|
20230717,172000,7111548900,10170,10170,10170,10170,0
|
|
20230717,171900,7111548900,10170,10170,10170,10170,0
|
|
20230717,171800,7111548900,10170,10170,10170,10170,0
|
|
20230717,171700,7111548900,10170,10170,10170,10170,0
|
|
20230717,171600,7111548900,10170,10170,10170,10170,0
|
|
20230717,171500,7111548900,10170,10170,10170,10170,0
|
|
20230717,171400,7111548900,10170,10170,10170,10170,0
|
|
20230717,171300,7111548900,10170,10170,10170,10170,0
|
|
20230717,171200,7111548900,10170,10170,10170,10170,0
|
|
20230717,171100,7111548900,10170,10170,10170,10170,0
|
|
20230717,171000,7111548900,10170,10170,10170,10170,0
|
|
20230717,170900,7111548900,10170,10170,10170,10170,0
|
|
20230717,170800,7111548900,10170,10170,10170,10170,0
|
|
20230717,170700,7111548900,10170,10170,10170,10170,0
|
|
20230717,170600,7111548900,10170,10170,10170,10170,0
|
|
20230717,170500,7111548900,10170,10170,10170,10170,0
|
|
20230717,170400,7111548900,10170,10170,10170,10170,0
|
|
20230717,170300,7111548900,10170,10170,10170,10170,0
|
|
20230717,170200,7111548900,10170,10170,10170,10170,0
|
|
20230717,170100,7111548900,10170,10170,10170,10170,0
|
|
20230717,170000,7111548900,10170,10170,10170,10170,0
|
|
20230717,165900,7111548900,10170,10170,10170,10170,0
|
|
20230717,165800,7111548900,10170,10170,10170,10170,0
|
|
20230717,165700,7111548900,10170,10170,10170,10170,0
|
|
20230717,165600,7111548900,10170,10170,10170,10170,0
|
|
20230717,165500,7111548900,10170,10170,10170,10170,0
|
|
20230717,165400,7111548900,10170,10170,10170,10170,29034
|
|
20230717,165300,7111548900,10170,10170,10170,10170,0
|
|
20230717,165200,7111548900,10170,10170,10170,10170,0
|
|
20230717,165100,7111548900,10170,10170,10170,10170,0
|
|
20230717,165000,7111548900,10170,10170,10170,10170,0
|
|
20230717,164900,7111548900,10170,10170,10170,10170,0
|
|
20230717,164800,7111548900,10170,10170,10170,10170,0
|
|
20230717,164700,7111548900,10170,10170,10170,10170,0
|
|
20230717,164600,7111548900,10170,10170,10170,10170,0
|
|
20230717,164500,7111548900,10170,10170,10170,10170,0
|
|
20230717,164400,7111548900,10170,10170,10170,10170,0
|
|
20230717,164300,7111548900,10170,10170,10170,10170,0
|
|
20230717,164200,7111548900,10170,10170,10170,10170,0
|
|
20230717,164100,7111548900,10170,10170,10170,10170,0
|
|
20230717,164000,7111548900,10170,10170,10170,10170,0
|
|
20230717,163900,7111548900,10170,10170,10170,10170,0
|
|
20230717,163800,7111548900,10170,10170,10170,10170,0
|
|
20230717,163700,7111548900,10170,10170,10170,10170,0
|
|
20230717,163600,7111548900,10170,10170,10170,10170,0
|
|
20230717,163500,7111548900,10170,10170,10170,10170,0
|
|
20230717,163400,7111548900,10170,10170,10170,10170,0
|
|
20230717,163300,7111548900,10170,10170,10170,10170,0
|
|
20230717,163200,7111548900,10170,10170,10170,10170,0
|
|
20230717,163100,7111548900,10170,10170,10170,10170,0
|
|
20230717,163000,7111548900,10170,10170,10170,10170,0
|
|
20230717,162900,7111548900,10170,10170,10170,10170,0
|
|
20230717,162800,7111548900,10170,10170,10170,10170,0
|
|
20230717,162700,7111548900,10170,10170,10170,10170,0
|
|
20230717,162600,7111548900,10170,10170,10170,10170,0
|
|
20230717,162500,7111548900,10170,10170,10170,10170,0
|
|
20230717,162400,7111548900,10170,10170,10170,10170,29034
|
|
20230717,162300,7111548900,10170,10170,10170,10170,0
|
|
20230717,162200,7111548900,10170,10170,10170,10170,0
|
|
20230717,162100,7111548900,10170,10170,10170,10170,0
|
|
20230717,162000,7111548900,10170,10170,10170,10170,0
|
|
20230717,161900,7111548900,10170,10170,10170,10170,0
|
|
20230717,161800,7111548900,10170,10170,10170,10170,0
|
|
20230717,161700,7111548900,10170,10170,10170,10170,0
|
|
20230717,161600,7111548900,10170,10170,10170,10170,0
|
|
20230717,161500,7111548900,10170,10170,10170,10170,0
|
|
20230717,161400,7111548900,10170,10170,10170,10170,0
|
|
20230717,161300,7111548900,10170,10170,10170,10170,0
|
|
20230717,161200,7111548900,10170,10170,10170,10170,0
|
|
20230717,161100,7111548900,10170,10170,10170,10170,0
|
|
20230717,161000,7111548900,10170,10170,10170,10170,0
|
|
20230717,160900,7111548900,10170,10170,10170,10170,0
|
|
20230717,160800,7111548900,10170,10170,10170,10170,0
|
|
20230717,160700,7111548900,10170,10170,10170,10170,0
|
|
20230717,160600,7111548900,10170,10170,10170,10170,0
|
|
20230717,160500,7111548900,10170,10170,10170,10170,0
|
|
20230717,160400,7111548900,10170,10170,10170,10170,0
|
|
20230717,160300,7111548900,10170,10170,10170,10170,0
|
|
20230717,160200,7111548900,10170,10170,10170,10170,0
|
|
20230717,160100,7111548900,10170,10170,10170,10170,0
|
|
20230717,160000,7111548900,10170,10170,10170,10170,0
|
|
20230717,155900,7111548900,10170,10170,10170,10170,0
|
|
20230717,155800,7111548900,10170,10170,10170,10170,0
|
|
20230717,155700,7111548900,10170,10170,10170,10170,0
|
|
20230717,155600,7111548900,10170,10170,10170,10170,0
|
|
20230717,155500,7111548900,10170,10170,10170,10170,0
|
|
20230717,155400,7111548900,10170,10170,10170,10170,29034
|
|
20230717,155300,7111548900,10170,10170,10170,10170,0
|
|
20230717,155200,7111548900,10170,10170,10170,10170,0
|
|
20230717,155100,7111548900,10170,10170,10170,10170,0
|
|
20230717,155000,7111548900,10170,10170,10170,10170,0
|
|
20230717,154900,7111548900,10170,10170,10170,10170,0
|
|
20230717,154800,7111548900,10170,10170,10170,10170,0
|
|
20230717,154700,7111548900,10170,10170,10170,10170,0
|
|
20230717,154600,7111548900,10170,10170,10170,10170,0
|
|
20230717,154500,7111548900,10170,10170,10170,10170,0
|
|
20230717,154400,7111548900,10170,10170,10170,10170,0
|
|
20230717,154300,7111548900,10170,10170,10170,10170,0
|
|
20230717,154200,7111548900,10170,10170,10170,10170,0
|
|
20230717,154100,7111548900,10170,10170,10170,10170,0
|
|
20230717,154000,7111548900,10170,10170,10170,10170,0
|
|
20230717,153900,7111548900,10170,10170,10170,10170,0
|
|
20230717,153800,7111548900,10170,10170,10170,10170,0
|
|
20230717,153700,7111548900,10170,10170,10170,10170,0
|
|
20230717,153600,7111548900,10170,10170,10170,10170,0
|
|
20230717,153500,7111548900,10170,10170,10170,10170,0
|
|
20230717,153400,7111548900,10170,10170,10170,10170,0
|
|
20230717,153300,7111548900,10170,10170,10170,10170,0
|
|
20230717,153200,7111548900,10170,10170,10170,10170,0
|
|
20230717,153100,7111548900,10170,10170,10170,10170,0
|
|
20230717,153000,7111548900,10170,10170,10170,10170,29034
|
|
20230717,152900,6816273120,10240,10240,10240,10240,0
|
|
20230717,152800,6816273120,10240,10240,10240,10240,0
|
|
20230717,152700,6816273120,10240,10240,10240,10240,0
|
|
20230717,152600,6816273120,10240,10240,10240,10240,0
|
|
20230717,152500,6816273120,10240,10240,10240,10240,0
|
|
20230717,152400,6816273120,10240,10240,10240,10240,0
|
|
20230717,152300,6816273120,10240,10240,10240,10240,0
|
|
20230717,152200,6816273120,10240,10240,10240,10240,0
|
|
20230717,152100,6816273120,10240,10240,10240,10240,0
|
|
20230717,152000,6816273120,10240,10240,10240,10240,0
|
|
20230717,151900,6816273120,10240,10230,10250,10230,3027
|
|
20230717,151800,6785284020,10240,10240,10250,10230,1166
|
|
20230717,151700,6773344840,10250,10240,10250,10240,1161
|
|
20230717,151600,6761454730,10240,10240,10250,10220,1179
|
|
20230717,151500,6749392850,10250,10250,10250,10240,3338
|
|
20230717,151400,6715203300,10250,10240,10250,10230,2693
|
|
20230717,151300,6687635740,10250,10260,10260,10240,981
|
|
20230717,151200,6677581020,10270,10260,10270,10240,1292
|
|
20230717,151100,6664336650,10270,10270,10280,10260,3800
|
|
20230717,151000,6625320670,10280,10270,10280,10250,1651
|
|
20230717,150900,6608366990,10260,10280,10280,10250,5339
|
|
20230717,150800,6553563610,10280,10270,10280,10270,309
|
|
20230717,150700,6550388880,10280,10280,10280,10270,738
|
|
20230717,150600,6542805070,10280,10270,10280,10270,657
|
|
20230717,150500,6536051350,10280,10270,10280,10260,525
|
|
20230717,150400,6530659180,10270,10250,10270,10250,1318
|
|
20230717,150300,6517128520,10250,10250,10260,10250,1994
|
|
20230717,150200,6496687090,10260,10260,10260,10260,1464
|
|
20230717,150100,6481666450,10260,10240,10270,10240,2267
|
|
20230717,150000,6458410090,10250,10250,10250,10250,526
|
|
20230717,145900,6453018590,10250,10230,10250,10230,767
|
|
20230717,145800,6445164700,10230,10250,10260,10230,1089
|
|
20230717,145700,6434011770,10250,10260,10270,10250,324
|
|
20230717,145600,6430686270,10260,10260,10260,10240,537
|
|
20230717,145500,6425177570,10260,10240,10260,10230,1520
|
|
20230717,145400,6409602510,10250,10250,10260,10240,680
|
|
20230717,145300,6402632300,10250,10240,10250,10240,413
|
|
20230717,145200,6398399260,10230,10230,10240,10230,2739
|
|
20230717,145100,6370364030,10230,10240,10240,10230,190
|
|
20230717,145000,6368418540,10240,10230,10240,10220,1719
|
|
20230717,144900,6350836010,10240,10230,10240,10220,1333
|
|
20230717,144800,6337204410,10220,10230,10240,10220,710
|
|
20230717,144700,6329941620,10240,10240,10240,10240,183
|
|
20230717,144600,6328067700,10240,10230,10240,10230,207
|
|
20230717,144500,6325949030,10240,10240,10240,10220,561
|
|
20230717,144400,6320206900,10240,10240,10240,10220,180
|
|
20230717,144300,6318364880,10250,10230,10250,10210,2055
|
|
20230717,144200,6297365820,10230,10260,10260,10220,1202
|
|
20230717,144100,6285075140,10260,10260,10260,10230,1606
|
|
20230717,144000,6268633200,10270,10260,10270,10250,369
|
|
20230717,143900,6264846060,10270,10270,10270,10270,117
|
|
20230717,143800,6263644470,10270,10270,10270,10250,186
|
|
20230717,143700,6261734550,10270,10250,10270,10250,483
|
|
20230717,143600,6256778080,10260,10240,10260,10240,1059
|
|
20230717,143500,6245915240,10240,10250,10260,10240,1254
|
|
20230717,143400,6233064120,10260,10270,10270,10250,138
|
|
20230717,143300,6231647940,10270,10270,10280,10270,1128
|
|
20230717,143200,6220063370,10280,10280,10280,10250,3199
|
|
20230717,143100,6187259300,10280,10290,10290,10280,398
|
|
20230717,143000,6183165510,10290,10280,10290,10280,498
|
|
20230717,142900,6178043560,10280,10290,10290,10280,271
|
|
20230717,142800,6175256460,10290,10290,10290,10280,396
|
|
20230717,142700,6171182510,10290,10290,10290,10270,1094
|
|
20230717,142600,6159927770,10300,10270,10300,10250,4640
|
|
20230717,142500,6112197310,10270,10280,10280,10260,847
|
|
20230717,142400,6103499770,10280,10270,10280,10270,424
|
|
20230717,142300,6099141230,10280,10270,10280,10260,761
|
|
20230717,142200,6091325660,10270,10260,10270,10260,521
|
|
20230717,142100,6085976190,10270,10270,10280,10260,331
|
|
20230717,142000,6082577110,10280,10290,10290,10270,196
|
|
20230717,141900,6080561260,10290,10280,10290,10260,268
|
|
20230717,141800,6077805750,10290,10290,10290,10270,804
|
|
20230717,141700,6069543770,10290,10280,10290,10280,1731
|
|
20230717,141600,6051747030,10280,10270,10280,10270,608
|
|
20230717,141500,6045500610,10270,10280,10280,10250,873
|
|
20230717,141400,6036539830,10280,10280,10300,10280,3758
|
|
20230717,141300,5997880990,10280,10270,10280,10270,1600
|
|
20230717,141200,5981446950,10280,10260,10280,10260,1298
|
|
20230717,141100,5968118400,10270,10260,10270,10250,777
|
|
20230717,141000,5960146580,10260,10260,10270,10250,2223
|
|
20230717,140900,5937333400,10270,10250,10270,10250,1108
|
|
20230717,140800,5925971380,10250,10240,10250,10240,380
|
|
20230717,140700,5922078840,10250,10240,10250,10240,1116
|
|
20230717,140600,5910646960,10240,10240,10250,10240,202
|
|
20230717,140500,5908578340,10250,10250,10250,10220,224
|
|
20230717,140400,5906286640,10250,10230,10250,10230,533
|
|
20230717,140300,5900831930,10230,10230,10250,10230,978
|
|
20230717,140200,5890822610,10230,10210,10230,10200,3017
|
|
20230717,140100,5859980530,10210,10210,10210,10200,995
|
|
20230717,140000,5849821590,10210,10200,10210,10200,142
|
|
20230717,135900,5848372110,10210,10210,10210,10200,161
|
|
20230717,135800,5846728310,10210,10200,10210,10200,11
|
|
20230717,135700,5846616010,10210,10200,10210,10200,2
|
|
20230717,135600,5846595600,10210,10200,10210,10200,1075
|
|
20230717,135500,5835625070,10210,10200,10210,10200,212
|
|
20230717,135400,5833460650,10210,10210,10210,10210,702
|
|
20230717,135300,5826293230,10210,10220,10220,10210,656
|
|
20230717,135200,5819595210,10220,10230,10230,10210,1471
|
|
20230717,135100,5804571180,10220,10210,10220,10210,2381
|
|
20230717,135000,5780242280,10210,10200,10210,10200,310
|
|
20230717,134900,5777078150,10210,10200,10210,10200,655
|
|
20230717,134800,5770390770,10210,10210,10210,10200,426
|
|
20230717,134700,5766044840,10210,10200,10210,10200,1415
|
|
20230717,134600,5751600900,10200,10210,10210,10200,143
|
|
20230717,134500,5750141770,10210,10210,10210,10200,1375
|
|
20230717,134400,5736104790,10200,10200,10210,10200,586
|
|
20230717,134300,5730127570,10200,10200,10200,10190,363
|
|
20230717,134200,5726426470,10200,10200,10200,10190,736
|
|
20230717,134100,5718919280,10200,10190,10200,10190,1793
|
|
20230717,134000,5700648600,10190,10180,10190,10180,403
|
|
20230717,133900,5696543040,10190,10190,10190,10180,326
|
|
20230717,133800,5693222870,10190,10190,10190,10180,275
|
|
20230717,133700,5690421870,10190,10170,10190,10160,1055
|
|
20230717,133600,5679687710,10170,10150,10170,10150,624
|
|
20230717,133500,5673352850,10160,10160,10170,10160,710
|
|
20230717,133400,5666139210,10170,10160,10170,10160,120
|
|
20230717,133300,5664919920,10170,10180,10180,10170,911
|
|
20230717,133200,5655652200,10180,10180,10190,10180,166
|
|
20230717,133100,5653961750,10190,10170,10190,10170,890
|
|
20230717,133000,5644898040,10180,10180,10180,10160,360
|
|
20230717,132900,5641233260,10180,10150,10180,10150,721
|
|
20230717,132800,5633907080,10160,10150,10160,10150,126
|
|
20230717,132700,5632628150,10160,10160,10160,10150,21
|
|
20230717,132600,5632414800,10160,10140,10160,10140,579
|
|
20230717,132500,5626538320,10150,10140,10150,10140,567
|
|
20230717,132400,5620788930,10140,10150,10150,10140,190
|
|
20230717,132300,5618862270,10150,10150,10150,10150,1
|
|
20230717,132200,5618852120,10140,10150,10150,10140,70
|
|
20230717,132100,5618142020,10160,10130,10160,10110,381
|
|
20230717,132000,5614288660,10130,10130,10130,10110,39
|
|
20230717,131900,5613894310,10100,10160,10160,10100,4648
|
|
20230717,131800,5566856950,10160,10160,10160,10150,108
|
|
20230717,131700,5565759720,10160,10160,10160,10150,317
|
|
20230717,131600,5562539010,10150,10150,10150,10150,862
|
|
20230717,131500,5553789710,10120,10150,10160,10120,1943
|
|
20230717,131400,5534084540,10150,10150,10150,10150,29
|
|
20230717,131300,5533790190,10130,10150,10150,10130,338
|
|
20230717,131200,5530364310,10150,10130,10150,10130,293
|
|
20230717,131100,5527396200,10130,10130,10130,10110,719
|
|
20230717,131000,5520123900,10130,10130,10130,10120,2713
|
|
20230717,130900,5492666630,10120,10140,10140,10120,1470
|
|
20230717,130800,5477773880,10130,10150,10150,10130,1212
|
|
20230717,130700,5465488070,10150,10150,10150,10140,1208
|
|
20230717,130600,5453237250,10140,10140,10140,10140,86
|
|
20230717,130500,5452365210,10150,10130,10150,10130,63
|
|
20230717,130400,5451727000,10150,10140,10150,10140,1121
|
|
20230717,130300,5440357550,10130,10140,10150,10130,388
|
|
20230717,130200,5436425960,10140,10130,10140,10130,14
|
|
20230717,130100,5436284050,10140,10130,10140,10120,751
|
|
20230717,130000,5428676900,10140,10140,10150,10140,232
|
|
20230717,125900,5426324410,10150,10150,10150,10150,15
|
|
20230717,125800,5426172160,10150,10140,10150,10140,1147
|
|
20230717,125700,5414530690,10140,10140,10150,10140,84
|
|
20230717,125600,5413678880,10150,10150,10150,10130,408
|
|
20230717,125500,5409543620,10150,10150,10150,10140,322
|
|
20230717,125400,5406276320,10150,10130,10150,10130,260
|
|
20230717,125300,5403640440,10140,10130,10140,10130,268
|
|
20230717,125200,5400923310,10140,10130,10140,10130,89
|
|
20230717,125100,5400021320,10130,10150,10150,10130,25
|
|
20230717,125000,5399767670,10150,10150,10150,10130,1103
|
|
20230717,124900,5388590500,10150,10140,10150,10140,463
|
|
20230717,124800,5383895550,10140,10150,10150,10140,900
|
|
20230717,124700,5374769400,10150,10140,10150,10140,524
|
|
20230717,124600,5369455980,10140,10140,10140,10130,193
|
|
20230717,124500,5367500870,10130,10140,10140,10130,1100
|
|
20230717,124400,5356356750,10150,10140,10150,10140,894
|
|
20230717,124300,5347287980,10140,10150,10150,10140,3543
|
|
20230717,124200,5311359420,10150,10160,10160,10150,415
|
|
20230717,124100,5307144500,10150,10160,10160,10150,319
|
|
20230717,124000,5303904770,10160,10140,10160,10140,1608
|
|
20230717,123900,5287599490,10140,10140,10150,10140,155
|
|
20230717,123800,5286027780,10140,10160,10160,10140,1613
|
|
20230717,123700,5269658140,10150,10170,10170,10150,778
|
|
20230717,123600,5261759980,10180,10180,10180,10160,18
|
|
20230717,123500,5261576760,10160,10180,10180,10160,421
|
|
20230717,123400,5257295160,10180,10170,10180,10170,334
|
|
20230717,123300,5253896360,10170,10170,10170,10160,144
|
|
20230717,123200,5252431890,10150,10180,10180,10150,307
|
|
20230717,123100,5249315670,10180,10160,10180,10160,164
|
|
20230717,123000,5247649410,10180,10180,10180,10180,0
|
|
20230717,122900,5247649410,10180,10180,10180,10160,703
|
|
20230717,122800,5240505370,10190,10170,10190,10160,523
|
|
20230717,122700,5235186430,10200,10180,10200,10170,56
|
|
20230717,122600,5234616710,10200,10210,10210,10190,659
|
|
20230717,122500,5227899990,10210,10210,10210,10190,82
|
|
20230717,122400,5227063370,10200,10200,10200,10190,128
|
|
20230717,122300,5225758550,10190,10200,10210,10190,403
|
|
20230717,122200,5221648290,10200,10180,10200,10180,523
|
|
20230717,122100,5216320810,10170,10170,10180,10160,745
|
|
20230717,122000,5208745160,10170,10160,10170,10160,222
|
|
20230717,121900,5206487430,10170,10160,10170,10140,1889
|
|
20230717,121800,5187293210,10160,10160,10160,10140,1036
|
|
20230717,121700,5176777490,10160,10160,10160,10160,1
|
|
20230717,121600,5176767330,10160,10170,10170,10150,708
|
|
20230717,121500,5169573560,10170,10160,10170,10160,4
|
|
20230717,121400,5169532910,10170,10160,10170,10150,596
|
|
20230717,121300,5163476090,10160,10150,10160,10150,2
|
|
20230717,121200,5163455780,10160,10160,10160,10160,10
|
|
20230717,121100,5163354180,10160,10150,10160,10150,103
|
|
20230717,121000,5162308710,10150,10160,10160,10150,3
|
|
20230717,120900,5162278250,10160,10150,10160,10150,2
|
|
20230717,120800,5162257940,10160,10160,10160,10150,3
|
|
20230717,120700,5162227470,10150,10150,10160,10150,36
|
|
20230717,120600,5161861730,10160,10160,10160,10160,0
|
|
20230717,120500,5161861730,10160,10150,10160,10150,112
|
|
20230717,120400,5160723820,10130,10150,10160,10130,19
|
|
20230717,120300,5160531080,10140,10140,10140,10120,1822
|
|
20230717,120200,5142062950,10140,10160,10160,10140,451
|
|
20230717,120100,5137486290,10150,10160,10160,10150,304
|
|
20230717,120000,5134400480,10160,10150,10160,10150,52
|
|
20230717,115900,5133872640,10150,10140,10150,10140,381
|
|
20230717,115800,5130009290,10140,10120,10140,10120,546
|
|
20230717,115700,5124480730,10110,10120,10120,10100,340
|
|
20230717,115600,5121044260,10120,10110,10120,10110,55
|
|
20230717,115500,5120487910,10120,10110,10120,10090,7845
|
|
20230717,115400,5041247700,10120,10140,10140,10110,4101
|
|
20230717,115300,4999724510,10140,10140,10140,10140,434
|
|
20230717,115200,4995323750,10140,10140,10140,10140,232
|
|
20230717,115100,4992971270,10140,10140,10150,10140,184
|
|
20230717,115000,4991105500,10140,10140,10140,10130,1480
|
|
20230717,114900,4976102820,10150,10150,10150,10150,312
|
|
20230717,114800,4972936020,10150,10160,10160,10150,802
|
|
20230717,114700,4964795680,10150,10160,10160,10150,814
|
|
20230717,114600,4956533370,10160,10170,10170,10160,319
|
|
20230717,114500,4953291030,10170,10160,10170,10160,156
|
|
20230717,114400,4951705000,10180,10160,10180,10160,47
|
|
20230717,114300,4951227440,10180,10180,10180,10160,38
|
|
20230717,114200,4950841300,10160,10160,10180,10150,2766
|
|
20230717,114100,4922750060,10160,10150,10160,10150,583
|
|
20230717,114000,4916826960,10150,10150,10150,10150,158
|
|
20230717,113900,4915223260,10160,10150,10160,10150,97
|
|
20230717,113800,4914238700,10150,10150,10160,10150,1456
|
|
20230717,113700,4899460260,10150,10150,10160,10150,1001
|
|
20230717,113600,4889299600,10150,10170,10180,10150,2163
|
|
20230717,113500,4867324210,10180,10180,10180,10170,3027
|
|
20230717,113400,4836519980,10190,10200,10200,10190,640
|
|
20230717,113300,4829998230,10200,10200,10200,10190,118
|
|
20230717,113200,4828794990,10190,10200,10200,10190,150
|
|
20230717,113100,4827265540,10200,10200,10200,10200,80
|
|
20230717,113000,4826449540,10200,10200,10200,10200,1
|
|
20230717,112900,4826439340,10210,10210,10210,10210,61
|
|
20230717,112800,4825816530,10190,10200,10210,10190,21
|
|
20230717,112700,4825602320,10200,10200,10200,10190,381
|
|
20230717,112600,4821717710,10200,10190,10200,10190,153
|
|
20230717,112500,4820158620,10190,10200,10200,10190,1664
|
|
20230717,112400,4803199830,10200,10190,10200,10190,11
|
|
20230717,112300,4803087730,10190,10190,10190,10190,151
|
|
20230717,112200,4801549040,10190,10200,10200,10190,30
|
|
20230717,112100,4801243240,10200,10200,10200,10200,203
|
|
20230717,112000,4799172640,10200,10200,10200,10190,1456
|
|
20230717,111900,4784322650,10210,10210,10210,10210,30
|
|
20230717,111800,4784016350,10210,10200,10210,10200,152
|
|
20230717,111700,4782465940,10210,10210,10210,10200,167
|
|
20230717,111600,4780761180,10210,10200,10230,10200,191
|
|
20230717,111500,4778810080,10230,10200,10230,10190,291
|
|
20230717,111400,4775843140,10200,10200,10200,10200,500
|
|
20230717,111300,4770743140,10230,10240,10240,10200,505
|
|
20230717,111200,4765591990,10240,10200,10240,10200,8
|
|
20230717,111100,4765510350,10200,10210,10210,10200,114
|
|
20230717,111000,4764347490,10200,10240,10240,10200,687
|
|
20230717,110900,4757333720,10240,10250,10250,10240,104
|
|
20230717,110800,4756267750,10180,10200,10210,10180,1549
|
|
20230717,110700,4740485250,10200,10250,10250,10200,292
|
|
20230717,110600,4737493750,10250,10220,10250,10220,120
|
|
20230717,110500,4736266320,10250,10230,10250,10230,102
|
|
20230717,110400,4735222820,10260,10250,10260,10250,183
|
|
20230717,110300,4733347060,10260,10240,10260,10180,1148
|
|
20230717,110200,4721580050,10240,10180,10240,10180,1235
|
|
20230717,110100,4708970210,10180,10170,10180,10170,283
|
|
20230717,110000,4706092050,10180,10190,10190,10170,954
|
|
20230717,105900,4696376550,10200,10210,10210,10200,1056
|
|
20230717,105800,4685601280,10220,10220,10220,10210,146
|
|
20230717,105700,4684109490,10220,10240,10240,10220,263
|
|
20230717,105600,4681420670,10250,10260,10260,10220,152
|
|
20230717,105500,4679865130,10260,10220,10260,10220,2158
|
|
20230717,105400,4657795490,10230,10220,10230,10220,283
|
|
20230717,105300,4654901400,10230,10250,10250,10230,640
|
|
20230717,105200,4648351990,10250,10260,10260,10250,572
|
|
20230717,105100,4642488470,10260,10250,10260,10250,319
|
|
20230717,105000,4639218710,10250,10240,10270,10240,2745
|
|
20230717,104900,4611042290,10260,10230,10260,10230,2244
|
|
20230717,104800,4588056850,10230,10230,10240,10230,872
|
|
20230717,104700,4579130390,10230,10220,10230,10220,123
|
|
20230717,104600,4577872210,10220,10190,10220,10190,863
|
|
20230717,104500,4569058810,10190,10170,10190,10170,78
|
|
20230717,104400,4568264850,10170,10210,10210,10170,101
|
|
20230717,104300,4567233680,10210,10170,10210,10160,472
|
|
20230717,104200,4562429790,10210,10160,10220,10160,7321
|
|
20230717,104100,4487901310,10160,10170,10180,10160,611
|
|
20230717,104000,4481693470,10170,10150,10170,10150,770
|
|
20230717,103900,4473867260,10150,10150,10180,10150,1829
|
|
20230717,103800,4455302880,10150,10180,10180,10140,3788
|
|
20230717,103700,4416823270,10220,10210,10220,10170,142
|
|
20230717,103600,4415373880,10200,10200,10210,10200,2386
|
|
20230717,103500,4391014120,10210,10200,10210,10170,1051
|
|
20230717,103400,4380320150,10220,10170,10220,10170,2
|
|
20230717,103300,4380299760,10170,10180,10220,10170,676
|
|
20230717,103200,4373408730,10170,10170,10230,10150,4760
|
|
20230717,103100,4325015240,10170,10200,10230,10170,6260
|
|
20230717,103000,4261198180,10200,10240,10240,10200,1132
|
|
20230717,102900,4249613480,10240,10250,10250,10240,485
|
|
20230717,102800,4244645580,10250,10240,10250,10200,934
|
|
20230717,102700,4235087830,10200,10240,10240,10190,245
|
|
20230717,102600,4232589710,10240,10200,10240,10190,794
|
|
20230717,102500,4224491060,10200,10240,10240,10200,14156
|
|
20230717,102400,4079982130,10240,10240,10240,10220,2950
|
|
20230717,102300,4049816660,10230,10260,10260,10230,2647
|
|
20230717,102200,4022687810,10250,10260,10270,10250,2034
|
|
20230717,102100,4001817430,10260,10270,10280,10260,1600
|
|
20230717,102000,3985396680,10280,10270,10280,10270,1452
|
|
20230717,101900,3970482040,10280,10270,10280,10260,631
|
|
20230717,101800,3964001590,10270,10280,10280,10260,476
|
|
20230717,101700,3959113540,10280,10290,10290,10270,1540
|
|
20230717,101600,3943284960,10280,10280,10290,10280,1259
|
|
20230717,101500,3930340780,10290,10280,10290,10270,2055
|
|
20230717,101400,3909221870,10280,10280,10290,10260,4342
|
|
20230717,101300,3864618510,10280,10300,10300,10280,1376
|
|
20230717,101200,3850459460,10300,10240,10300,10230,6126
|
|
20230717,101100,3787536890,10250,10240,10250,10240,1339
|
|
20230717,101000,3773825480,10240,10250,10250,10240,1868
|
|
20230717,100900,3754696070,10250,10250,10250,10240,646
|
|
20230717,100800,3748077210,10250,10240,10250,10240,448
|
|
20230717,100700,3743489070,10240,10240,10250,10240,4563
|
|
20230717,100600,3696763870,10250,10260,10260,10240,4412
|
|
20230717,100500,3651570150,10260,10270,10270,10240,358
|
|
20230717,100400,3647898490,10250,10250,10270,10250,7945
|
|
20230717,100300,3566344570,10240,10210,10250,10210,1251
|
|
20230717,100200,3553539280,10210,10170,10210,10170,1471
|
|
20230717,100100,3538539920,10180,10200,10200,10170,293
|
|
20230717,100000,3535557850,10200,10170,10200,10160,2043
|
|
20230717,095900,3514764800,10170,10160,10170,10160,1356
|
|
20230717,095800,3500984590,10160,10110,10160,10110,3939
|
|
20230717,095700,3461074640,10130,10140,10140,10110,1786
|
|
20230717,095600,3443012860,10140,10090,10140,10090,2394
|
|
20230717,095500,3418846260,10090,10110,10110,10090,1773
|
|
20230717,095400,3400937760,10100,10140,10140,10100,1157
|
|
20230717,095300,3389243040,10110,10150,10150,10110,114
|
|
20230717,095200,3388087120,10140,10150,10150,10100,1201
|
|
20230717,095100,3375911610,10150,10120,10150,10100,3433
|
|
20230717,095000,3341201380,10130,10150,10150,10130,1094
|
|
20230717,094900,3330119140,10130,10150,10150,10110,341
|
|
20230717,094800,3326660670,10150,10130,10160,10110,460
|
|
20230717,094700,3321995530,10140,10110,10150,10100,1507
|
|
20230717,094600,3306761950,10140,10130,10160,10130,151
|
|
20230717,094500,3305231280,10150,10140,10150,10100,5717
|
|
20230717,094400,3247371220,10150,10140,10150,10140,511
|
|
20230717,094300,3242189450,10150,10150,10160,10120,3939
|
|
20230717,094200,3202288660,10160,10160,10160,10140,1270
|
|
20230717,094100,3189393750,10150,10150,10180,10140,2791
|
|
20230717,094000,3161045450,10150,10180,10180,10150,1492
|
|
20230717,093900,3145895150,10150,10190,10190,10150,5420
|
|
20230717,093800,3090853090,10180,10200,10210,10170,3147
|
|
20230717,093700,3058807140,10210,10220,10230,10200,5756
|
|
20230717,093600,3000051010,10210,10230,10230,10210,3374
|
|
20230717,093500,2965589150,10230,10220,10230,10210,1075
|
|
20230717,093400,2954602440,10230,10220,10230,10200,1853
|
|
20230717,093300,2935671710,10220,10150,10220,10150,7700
|
|
20230717,093200,2857289840,10150,10220,10220,10150,9749
|
|
20230717,093100,2757919770,10220,10250,10260,10220,6942
|
|
20230717,093000,2686854210,10250,10270,10270,10250,1355
|
|
20230717,092900,2672952760,10270,10280,10280,10260,1716
|
|
20230717,092800,2655335850,10280,10300,10300,10260,3352
|
|
20230717,092700,2620881900,10300,10320,10320,10280,11184
|
|
20230717,092600,2505642070,10320,10320,10330,10310,5626
|
|
20230717,092500,2447598220,10320,10320,10330,10310,9571
|
|
20230717,092400,2348863320,10310,10300,10320,10300,3369
|
|
20230717,092300,2314136740,10300,10280,10300,10280,1692
|
|
20230717,092200,2296725550,10280,10240,10280,10240,2005
|
|
20230717,092100,2276147400,10240,10240,10250,10240,2272
|
|
20230717,092000,2252865460,10240,10240,10250,10230,5224
|
|
20230717,091900,2199417440,10240,10280,10280,10230,6044
|
|
20230717,091800,2137457050,10270,10320,10320,10270,7129
|
|
20230717,091700,2064054730,10330,10300,10330,10290,7370
|
|
20230717,091600,1988066280,10300,10260,10300,10260,4099
|
|
20230717,091500,1945913130,10250,10280,10290,10250,8309
|
|
20230717,091400,1860548800,10290,10300,10310,10230,8990
|
|
20230717,091300,1768167550,10300,10230,10320,10230,12746
|
|
20230717,091200,1637303950,10230,10260,10280,10210,25243
|
|
20230717,091100,1378952310,10260,10200,10260,10190,8587
|
|
20230717,091000,1291070580,10200,10180,10210,10150,7065
|
|
20230717,090900,1219074810,10170,10100,10180,10090,4109
|
|
20230717,090800,1177442310,10090,10130,10130,10090,6465
|
|
20230717,090700,1112093440,10110,10140,10150,10110,6295
|
|
20230717,090600,1048269040,10150,10120,10150,10120,5538
|
|
20230717,090500,992119150,10140,10070,10140,10040,5390
|
|
20230717,090400,937635430,10070,9960,10070,9930,11118
|
|
20230717,090300,826626150,9950,10020,10020,9910,20501
|
|
20230717,090200,622482950,10020,10080,10090,10010,8596
|
|
20230717,090100,536302190,10020,10220,10220,10000,37224
|
|
20230717,090000,159762580,10220,10150,10240,10150,14647
|