653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195000,4994427850,10430,10430,10430,10430,21320
|
|
20230720,194900,4994427850,10430,10430,10430,10430,0
|
|
20230720,194800,4994427850,10430,10430,10430,10430,0
|
|
20230720,194700,4994427850,10430,10430,10430,10430,0
|
|
20230720,194600,4994427850,10430,10430,10430,10430,0
|
|
20230720,194500,4994427850,10430,10430,10430,10430,0
|
|
20230720,194400,4994427850,10430,10430,10430,10430,0
|
|
20230720,194300,4994427850,10430,10430,10430,10430,0
|
|
20230720,194200,4994427850,10430,10430,10430,10430,0
|
|
20230720,194100,4994427850,10430,10430,10430,10430,0
|
|
20230720,194000,4994427850,10430,10430,10430,10430,0
|
|
20230720,193900,4994427850,10430,10430,10430,10430,0
|
|
20230720,193800,4994427850,10430,10430,10430,10430,0
|
|
20230720,193700,4994427850,10430,10430,10430,10430,0
|
|
20230720,193600,4994427850,10430,10430,10430,10430,0
|
|
20230720,193500,4994427850,10430,10430,10430,10430,0
|
|
20230720,193400,4994427850,10430,10430,10430,10430,0
|
|
20230720,193300,4994427850,10430,10430,10430,10430,0
|
|
20230720,193200,4994427850,10430,10430,10430,10430,0
|
|
20230720,193100,4994427850,10430,10430,10430,10430,0
|
|
20230720,193000,4994427850,10430,10430,10430,10430,0
|
|
20230720,192900,4994427850,10430,10430,10430,10430,0
|
|
20230720,192800,4994427850,10430,10430,10430,10430,0
|
|
20230720,192700,4994427850,10430,10430,10430,10430,0
|
|
20230720,192600,4994427850,10430,10430,10430,10430,0
|
|
20230720,192500,4994427850,10430,10430,10430,10430,0
|
|
20230720,192400,4994427850,10430,10430,10430,10430,0
|
|
20230720,192300,4994427850,10430,10430,10430,10430,0
|
|
20230720,192200,4994427850,10430,10430,10430,10430,0
|
|
20230720,192100,4994427850,10430,10430,10430,10430,0
|
|
20230720,192000,4994427850,10430,10430,10430,10430,21320
|
|
20230720,191900,4994427850,10430,10430,10430,10430,0
|
|
20230720,191800,4994427850,10430,10430,10430,10430,0
|
|
20230720,191700,4994427850,10430,10430,10430,10430,0
|
|
20230720,191600,4994427850,10430,10430,10430,10430,0
|
|
20230720,191500,4994427850,10430,10430,10430,10430,0
|
|
20230720,191400,4994427850,10430,10430,10430,10430,0
|
|
20230720,191300,4994427850,10430,10430,10430,10430,0
|
|
20230720,191200,4994427850,10430,10430,10430,10430,0
|
|
20230720,191100,4994427850,10430,10430,10430,10430,0
|
|
20230720,191000,4994427850,10430,10430,10430,10430,0
|
|
20230720,190900,4994427850,10430,10430,10430,10430,0
|
|
20230720,190800,4994427850,10430,10430,10430,10430,0
|
|
20230720,190700,4994427850,10430,10430,10430,10430,0
|
|
20230720,190600,4994427850,10430,10430,10430,10430,0
|
|
20230720,190500,4994427850,10430,10430,10430,10430,0
|
|
20230720,190400,4994427850,10430,10430,10430,10430,0
|
|
20230720,190300,4994427850,10430,10430,10430,10430,0
|
|
20230720,190200,4994427850,10430,10430,10430,10430,0
|
|
20230720,190100,4994427850,10430,10430,10430,10430,0
|
|
20230720,190000,4994427850,10430,10430,10430,10430,0
|
|
20230720,185900,4994427850,10430,10430,10430,10430,0
|
|
20230720,185800,4994427850,10430,10430,10430,10430,0
|
|
20230720,185700,4994427850,10430,10430,10430,10430,0
|
|
20230720,185600,4994427850,10430,10430,10430,10430,0
|
|
20230720,185500,4994427850,10430,10430,10430,10430,0
|
|
20230720,185400,4994427850,10430,10430,10430,10430,0
|
|
20230720,185300,4994427850,10430,10430,10430,10430,0
|
|
20230720,185200,4994427850,10430,10430,10430,10430,0
|
|
20230720,185100,4994427850,10430,10430,10430,10430,0
|
|
20230720,185000,4994427850,10430,10430,10430,10430,21320
|
|
20230720,184900,4994427850,10430,10430,10430,10430,0
|
|
20230720,184800,4994427850,10430,10430,10430,10430,0
|
|
20230720,184700,4994427850,10430,10430,10430,10430,0
|
|
20230720,184600,4994427850,10430,10430,10430,10430,0
|
|
20230720,184500,4994427850,10430,10430,10430,10430,0
|
|
20230720,184400,4994427850,10430,10430,10430,10430,0
|
|
20230720,184300,4994427850,10430,10430,10430,10430,0
|
|
20230720,184200,4994427850,10430,10430,10430,10430,0
|
|
20230720,184100,4994427850,10430,10430,10430,10430,0
|
|
20230720,184000,4994427850,10430,10430,10430,10430,0
|
|
20230720,183900,4994427850,10430,10430,10430,10430,0
|
|
20230720,183800,4994427850,10430,10430,10430,10430,0
|
|
20230720,183700,4994427850,10430,10430,10430,10430,0
|
|
20230720,183600,4994427850,10430,10430,10430,10430,0
|
|
20230720,183500,4994427850,10430,10430,10430,10430,0
|
|
20230720,183400,4994427850,10430,10430,10430,10430,0
|
|
20230720,183300,4994427850,10430,10430,10430,10430,0
|
|
20230720,183200,4994427850,10430,10430,10430,10430,0
|
|
20230720,183100,4994427850,10430,10430,10430,10430,0
|
|
20230720,183000,4994427850,10430,10430,10430,10430,0
|
|
20230720,182900,4994427850,10430,10430,10430,10430,0
|
|
20230720,182800,4994427850,10430,10430,10430,10430,0
|
|
20230720,182700,4994427850,10430,10430,10430,10430,0
|
|
20230720,182600,4994427850,10430,10430,10430,10430,0
|
|
20230720,182500,4994427850,10430,10430,10430,10430,0
|
|
20230720,182400,4994427850,10430,10430,10430,10430,0
|
|
20230720,182300,4994427850,10430,10430,10430,10430,0
|
|
20230720,182200,4994427850,10430,10430,10430,10430,0
|
|
20230720,182100,4994427850,10430,10430,10430,10430,0
|
|
20230720,182000,4994427850,10430,10430,10430,10430,21320
|
|
20230720,181900,4994427850,10430,10430,10430,10430,0
|
|
20230720,181800,4994427850,10430,10430,10430,10430,0
|
|
20230720,181700,4994427850,10430,10430,10430,10430,0
|
|
20230720,181600,4994427850,10430,10430,10430,10430,0
|
|
20230720,181500,4994427850,10430,10430,10430,10430,0
|
|
20230720,181400,4994427850,10430,10430,10430,10430,0
|
|
20230720,181300,4994427850,10430,10430,10430,10430,0
|
|
20230720,181200,4994427850,10430,10430,10430,10430,0
|
|
20230720,181100,4994427850,10430,10430,10430,10430,0
|
|
20230720,181000,4994427850,10430,10430,10430,10430,0
|
|
20230720,180900,4994427850,10430,10430,10430,10430,0
|
|
20230720,180800,4994427850,10430,10430,10430,10430,0
|
|
20230720,180700,4994427850,10430,10430,10430,10430,0
|
|
20230720,180600,4994427850,10430,10430,10430,10430,0
|
|
20230720,180500,4994427850,10430,10430,10430,10430,0
|
|
20230720,180400,4994427850,10430,10430,10430,10430,0
|
|
20230720,180300,4994427850,10430,10430,10430,10430,0
|
|
20230720,180200,4994427850,10430,10430,10430,10430,0
|
|
20230720,180100,4994427850,10430,10430,10430,10430,0
|
|
20230720,180000,4994427850,10430,10430,10430,10430,0
|
|
20230720,175900,4994427850,10430,10430,10430,10430,0
|
|
20230720,175800,4994427850,10430,10430,10430,10430,0
|
|
20230720,175700,4994427850,10430,10430,10430,10430,0
|
|
20230720,175600,4994427850,10430,10430,10430,10430,0
|
|
20230720,175500,4994427850,10430,10430,10430,10430,0
|
|
20230720,175400,4994427850,10430,10430,10430,10430,0
|
|
20230720,175300,4994427850,10430,10430,10430,10430,0
|
|
20230720,175200,4994427850,10430,10430,10430,10430,0
|
|
20230720,175100,4994427850,10430,10430,10430,10430,0
|
|
20230720,175000,4994427850,10430,10430,10430,10430,21320
|
|
20230720,174900,4994427850,10430,10430,10430,10430,0
|
|
20230720,174800,4994427850,10430,10430,10430,10430,0
|
|
20230720,174700,4994427850,10430,10430,10430,10430,0
|
|
20230720,174600,4994427850,10430,10430,10430,10430,0
|
|
20230720,174500,4994427850,10430,10430,10430,10430,0
|
|
20230720,174400,4994427850,10430,10430,10430,10430,0
|
|
20230720,174300,4994427850,10430,10430,10430,10430,0
|
|
20230720,174200,4994427850,10430,10430,10430,10430,0
|
|
20230720,174100,4994427850,10430,10430,10430,10430,0
|
|
20230720,174000,4994427850,10430,10430,10430,10430,0
|
|
20230720,173900,4994427850,10430,10430,10430,10430,0
|
|
20230720,173800,4994427850,10430,10430,10430,10430,0
|
|
20230720,173700,4994427850,10430,10430,10430,10430,0
|
|
20230720,173600,4994427850,10430,10430,10430,10430,0
|
|
20230720,173500,4994427850,10430,10430,10430,10430,0
|
|
20230720,173400,4994427850,10430,10430,10430,10430,0
|
|
20230720,173300,4994427850,10430,10430,10430,10430,0
|
|
20230720,173200,4994427850,10430,10430,10430,10430,0
|
|
20230720,173100,4994427850,10430,10430,10430,10430,0
|
|
20230720,173000,4994427850,10430,10430,10430,10430,0
|
|
20230720,172900,4994427850,10430,10430,10430,10430,0
|
|
20230720,172800,4994427850,10430,10430,10430,10430,0
|
|
20230720,172700,4994427850,10430,10430,10430,10430,0
|
|
20230720,172600,4994427850,10430,10430,10430,10430,0
|
|
20230720,172500,4994427850,10430,10430,10430,10430,0
|
|
20230720,172400,4994427850,10430,10430,10430,10430,0
|
|
20230720,172300,4994427850,10430,10430,10430,10430,0
|
|
20230720,172200,4994427850,10430,10430,10430,10430,0
|
|
20230720,172100,4994427850,10430,10430,10430,10430,0
|
|
20230720,172000,4994427850,10430,10430,10430,10430,21320
|
|
20230720,171900,4994427850,10430,10430,10430,10430,0
|
|
20230720,171800,4994427850,10430,10430,10430,10430,0
|
|
20230720,171700,4994427850,10430,10430,10430,10430,0
|
|
20230720,171600,4994427850,10430,10430,10430,10430,0
|
|
20230720,171500,4994427850,10430,10430,10430,10430,0
|
|
20230720,171400,4994427850,10430,10430,10430,10430,0
|
|
20230720,171300,4994427850,10430,10430,10430,10430,0
|
|
20230720,171200,4994427850,10430,10430,10430,10430,0
|
|
20230720,171100,4994427850,10430,10430,10430,10430,0
|
|
20230720,171000,4994427850,10430,10430,10430,10430,0
|
|
20230720,170900,4994427850,10430,10430,10430,10430,0
|
|
20230720,170800,4994427850,10430,10430,10430,10430,0
|
|
20230720,170700,4994427850,10430,10430,10430,10430,0
|
|
20230720,170600,4994427850,10430,10430,10430,10430,0
|
|
20230720,170500,4994427850,10430,10430,10430,10430,0
|
|
20230720,170400,4994427850,10430,10430,10430,10430,0
|
|
20230720,170300,4994427850,10430,10430,10430,10430,0
|
|
20230720,170200,4994427850,10430,10430,10430,10430,0
|
|
20230720,170100,4994427850,10430,10430,10430,10430,0
|
|
20230720,170000,4994427850,10430,10430,10430,10430,0
|
|
20230720,165900,4994427850,10430,10430,10430,10430,0
|
|
20230720,165800,4994427850,10430,10430,10430,10430,0
|
|
20230720,165700,4994427850,10430,10430,10430,10430,0
|
|
20230720,165600,4994427850,10430,10430,10430,10430,0
|
|
20230720,165500,4994427850,10430,10430,10430,10430,0
|
|
20230720,165400,4994427850,10430,10430,10430,10430,0
|
|
20230720,165300,4994427850,10430,10430,10430,10430,0
|
|
20230720,165200,4994427850,10430,10430,10430,10430,0
|
|
20230720,165100,4994427850,10430,10430,10430,10430,0
|
|
20230720,165000,4994427850,10430,10430,10430,10430,21320
|
|
20230720,164900,4994427850,10430,10430,10430,10430,0
|
|
20230720,164800,4994427850,10430,10430,10430,10430,0
|
|
20230720,164700,4994427850,10430,10430,10430,10430,0
|
|
20230720,164600,4994427850,10430,10430,10430,10430,0
|
|
20230720,164500,4994427850,10430,10430,10430,10430,0
|
|
20230720,164400,4994427850,10430,10430,10430,10430,0
|
|
20230720,164300,4994427850,10430,10430,10430,10430,0
|
|
20230720,164200,4994427850,10430,10430,10430,10430,0
|
|
20230720,164100,4994427850,10430,10430,10430,10430,0
|
|
20230720,164000,4994427850,10430,10430,10430,10430,0
|
|
20230720,163900,4994427850,10430,10430,10430,10430,0
|
|
20230720,163800,4994427850,10430,10430,10430,10430,0
|
|
20230720,163700,4994427850,10430,10430,10430,10430,0
|
|
20230720,163600,4994427850,10430,10430,10430,10430,0
|
|
20230720,163500,4994427850,10430,10430,10430,10430,0
|
|
20230720,163400,4994427850,10430,10430,10430,10430,0
|
|
20230720,163300,4994427850,10430,10430,10430,10430,0
|
|
20230720,163200,4994427850,10430,10430,10430,10430,0
|
|
20230720,163100,4994427850,10430,10430,10430,10430,0
|
|
20230720,163000,4994427850,10430,10430,10430,10430,0
|
|
20230720,162900,4994427850,10430,10430,10430,10430,0
|
|
20230720,162800,4994427850,10430,10430,10430,10430,0
|
|
20230720,162700,4994427850,10430,10430,10430,10430,0
|
|
20230720,162600,4994427850,10430,10430,10430,10430,0
|
|
20230720,162500,4994427850,10430,10430,10430,10430,0
|
|
20230720,162400,4994427850,10430,10430,10430,10430,0
|
|
20230720,162300,4994427850,10430,10430,10430,10430,0
|
|
20230720,162200,4994427850,10430,10430,10430,10430,0
|
|
20230720,162100,4994427850,10430,10430,10430,10430,0
|
|
20230720,162000,4994427850,10430,10430,10430,10430,21320
|
|
20230720,161900,4994427850,10430,10430,10430,10430,0
|
|
20230720,161800,4994427850,10430,10430,10430,10430,0
|
|
20230720,161700,4994427850,10430,10430,10430,10430,0
|
|
20230720,161600,4994427850,10430,10430,10430,10430,0
|
|
20230720,161500,4994427850,10430,10430,10430,10430,0
|
|
20230720,161400,4994427850,10430,10430,10430,10430,0
|
|
20230720,161300,4994427850,10430,10430,10430,10430,0
|
|
20230720,161200,4994427850,10430,10430,10430,10430,0
|
|
20230720,161100,4994427850,10430,10430,10430,10430,0
|
|
20230720,161000,4994427850,10430,10430,10430,10430,0
|
|
20230720,160900,4994427850,10430,10430,10430,10430,0
|
|
20230720,160800,4994427850,10430,10430,10430,10430,0
|
|
20230720,160700,4994427850,10430,10430,10430,10430,0
|
|
20230720,160600,4994427850,10430,10430,10430,10430,0
|
|
20230720,160500,4994427850,10430,10430,10430,10430,0
|
|
20230720,160400,4994427850,10430,10430,10430,10430,0
|
|
20230720,160300,4994427850,10430,10430,10430,10430,0
|
|
20230720,160200,4994427850,10430,10430,10430,10430,0
|
|
20230720,160100,4994427850,10430,10430,10430,10430,0
|
|
20230720,160000,4994427850,10430,10430,10430,10430,0
|
|
20230720,155900,4994427850,10430,10430,10430,10430,0
|
|
20230720,155800,4994427850,10430,10430,10430,10430,0
|
|
20230720,155700,4994427850,10430,10430,10430,10430,0
|
|
20230720,155600,4994427850,10430,10430,10430,10430,0
|
|
20230720,155500,4994427850,10430,10430,10430,10430,0
|
|
20230720,155400,4994427850,10430,10430,10430,10430,0
|
|
20230720,155300,4994427850,10430,10430,10430,10430,0
|
|
20230720,155200,4994427850,10430,10430,10430,10430,0
|
|
20230720,155100,4994427850,10430,10430,10430,10430,0
|
|
20230720,155000,4994427850,10430,10430,10430,10430,21320
|
|
20230720,154900,4994427850,10430,10430,10430,10430,0
|
|
20230720,154800,4994427850,10430,10430,10430,10430,0
|
|
20230720,154700,4994427850,10430,10430,10430,10430,0
|
|
20230720,154600,4994427850,10430,10430,10430,10430,0
|
|
20230720,154500,4994427850,10430,10430,10430,10430,0
|
|
20230720,154400,4994427850,10430,10430,10430,10430,0
|
|
20230720,154300,4994427850,10430,10430,10430,10430,0
|
|
20230720,154200,4994427850,10430,10430,10430,10430,0
|
|
20230720,154100,4994427850,10430,10430,10430,10430,0
|
|
20230720,154000,4994427850,10430,10430,10430,10430,0
|
|
20230720,153900,4994427850,10430,10430,10430,10430,0
|
|
20230720,153800,4994427850,10430,10430,10430,10430,0
|
|
20230720,153700,4994427850,10430,10430,10430,10430,0
|
|
20230720,153600,4994427850,10430,10430,10430,10430,0
|
|
20230720,153500,4994427850,10430,10430,10430,10430,0
|
|
20230720,153400,4994427850,10430,10430,10430,10430,0
|
|
20230720,153300,4994427850,10430,10430,10430,10430,0
|
|
20230720,153200,4994427850,10430,10430,10430,10430,0
|
|
20230720,153100,4994427850,10430,10430,10430,10430,0
|
|
20230720,153000,4994427850,10430,10430,10430,10430,21320
|
|
20230720,152900,4772060250,10400,10400,10400,10400,0
|
|
20230720,152800,4772060250,10400,10400,10400,10400,0
|
|
20230720,152700,4772060250,10400,10400,10400,10400,0
|
|
20230720,152600,4772060250,10400,10400,10400,10400,0
|
|
20230720,152500,4772060250,10400,10400,10400,10400,0
|
|
20230720,152400,4772060250,10400,10400,10400,10400,0
|
|
20230720,152300,4772060250,10400,10400,10400,10400,0
|
|
20230720,152200,4772060250,10400,10400,10400,10400,0
|
|
20230720,152100,4772060250,10400,10400,10400,10400,0
|
|
20230720,152000,4772060250,10400,10400,10400,10400,0
|
|
20230720,151900,4772060250,10400,10410,10440,10400,5450
|
|
20230720,151800,4715267860,10400,10400,10410,10390,4680
|
|
20230720,151700,4666589840,10400,10390,10400,10390,7822
|
|
20230720,151600,4585275730,10390,10370,10390,10370,5181
|
|
20230720,151500,4531512900,10370,10370,10370,10360,2358
|
|
20230720,151400,4507065270,10370,10360,10370,10350,3608
|
|
20230720,151300,4469684930,10350,10360,10360,10340,2417
|
|
20230720,151200,4444656380,10340,10360,10360,10340,2440
|
|
20230720,151100,4419403750,10350,10340,10350,10340,4791
|
|
20230720,151000,4369821030,10340,10340,10350,10340,2015
|
|
20230720,150900,4348975280,10340,10340,10350,10340,2315
|
|
20230720,150800,4325034260,10350,10350,10350,10340,991
|
|
20230720,150700,4314778100,10350,10330,10350,10330,2808
|
|
20230720,150600,4285749190,10330,10340,10350,10300,2662
|
|
20230720,150500,4258289330,10340,10350,10370,10340,1700
|
|
20230720,150400,4240684850,10350,10360,10370,10350,1427
|
|
20230720,150300,4225900920,10340,10370,10370,10340,1933
|
|
20230720,150200,4205883220,10370,10360,10370,10360,3008
|
|
20230720,150100,4174693410,10370,10350,10370,10340,5918
|
|
20230720,150000,4113409820,10350,10350,10350,10340,1454
|
|
20230720,145900,4098361770,10340,10350,10350,10340,1417
|
|
20230720,145800,4083701820,10350,10350,10350,10340,2316
|
|
20230720,145700,4059743350,10340,10340,10350,10340,293
|
|
20230720,145600,4056712060,10340,10340,10350,10340,3022
|
|
20230720,145500,4025463230,10330,10340,10340,10330,1654
|
|
20230720,145400,4008373660,10340,10340,10340,10330,753
|
|
20230720,145300,4000589900,10340,10330,10340,10320,1856
|
|
20230720,145200,3981417110,10330,10330,10330,10320,2308
|
|
20230720,145100,3957582750,10320,10330,10330,10320,2172
|
|
20230720,145000,3935149450,10330,10320,10330,10310,1713
|
|
20230720,144900,3917470280,10320,10300,10320,10300,2693
|
|
20230720,144800,3889704700,10300,10310,10310,10300,1549
|
|
20230720,144700,3873735610,10310,10310,10310,10300,870
|
|
20230720,144600,3864767810,10310,10300,10310,10290,1695
|
|
20230720,144500,3847310380,10300,10300,10300,10290,570
|
|
20230720,144400,3841440980,10290,10300,10300,10290,350
|
|
20230720,144300,3837836200,10300,10300,10300,10300,867
|
|
20230720,144200,3828906100,10300,10300,10300,10290,870
|
|
20230720,144100,3819948020,10300,10290,10300,10290,1650
|
|
20230720,144000,3802953210,10290,10290,10290,10290,953
|
|
20230720,143900,3793146840,10290,10290,10290,10290,519
|
|
20230720,143800,3787806330,10290,10280,10290,10280,419
|
|
20230720,143700,3783495300,10290,10280,10290,10280,303
|
|
20230720,143600,3780378970,10280,10290,10290,10260,725
|
|
20230720,143500,3772933960,10290,10280,10290,10280,425
|
|
20230720,143400,3768564470,10280,10270,10280,10270,379
|
|
20230720,143300,3764670350,10270,10270,10280,10270,1761
|
|
20230720,143200,3746577030,10260,10280,10280,10260,802
|
|
20230720,143100,3738340540,10280,10280,10280,10280,1294
|
|
20230720,143000,3725038220,10280,10280,10280,10270,681
|
|
20230720,142900,3718042010,10280,10280,10280,10270,263
|
|
20230720,142800,3715338870,10280,10280,10280,10270,475
|
|
20230720,142700,3710456370,10280,10270,10280,10270,717
|
|
20230720,142600,3703090850,10270,10270,10270,10270,338
|
|
20230720,142500,3699619590,10270,10270,10270,10270,337
|
|
20230720,142400,3696158600,10270,10270,10270,10270,541
|
|
20230720,142300,3690602530,10270,10270,10270,10260,204
|
|
20230720,142200,3688507500,10270,10270,10270,10270,193
|
|
20230720,142100,3686525390,10260,10270,10270,10250,385
|
|
20230720,142000,3682575620,10270,10270,10270,10260,334
|
|
20230720,141900,3679146730,10260,10280,10280,10260,365
|
|
20230720,141800,3675398030,10280,10250,10280,10250,435
|
|
20230720,141700,3670929440,10250,10250,10250,10240,290
|
|
20230720,141600,3667957040,10250,10270,10270,10240,1306
|
|
20230720,141500,3654577660,10280,10280,10280,10270,242
|
|
20230720,141400,3652089920,10280,10250,10280,10240,523
|
|
20230720,141300,3646728310,10240,10280,10280,10240,3371
|
|
20230720,141200,3612154760,10280,10300,10300,10280,933
|
|
20230720,141100,3602559960,10300,10300,10300,10290,747
|
|
20230720,141000,3594870260,10300,10300,10300,10290,791
|
|
20230720,140900,3586728630,10300,10300,10300,10280,427
|
|
20230720,140800,3582332870,10300,10300,10300,10290,709
|
|
20230720,140700,3575030250,10300,10300,10300,10300,277
|
|
20230720,140600,3572177150,10300,10300,10300,10290,399
|
|
20230720,140500,3568070470,10300,10290,10300,10290,365
|
|
20230720,140400,3564312880,10290,10300,10300,10290,422
|
|
20230720,140300,3559968380,10300,10290,10300,10290,352
|
|
20230720,140200,3556346080,10290,10290,10290,10290,213
|
|
20230720,140100,3554154310,10290,10280,10290,10280,677
|
|
20230720,140000,3547188000,10290,10290,10290,10280,322
|
|
20230720,135900,3543875120,10290,10280,10290,10280,949
|
|
20230720,135800,3534117830,10280,10280,10290,10270,681
|
|
20230720,135700,3527119920,10280,10260,10280,10260,472
|
|
20230720,135600,3522274800,10270,10270,10270,10270,285
|
|
20230720,135500,3519347850,10270,10270,10270,10270,222
|
|
20230720,135400,3517067910,10270,10280,10280,10270,402
|
|
20230720,135300,3512937980,10280,10300,10300,10280,827
|
|
20230720,135200,3504430310,10300,10270,10300,10270,7675
|
|
20230720,135100,3425406240,10280,10290,10290,10270,473
|
|
20230720,135000,3420540800,10290,10280,10290,10280,267
|
|
20230720,134900,3417795820,10280,10270,10280,10270,368
|
|
20230720,134800,3414013300,10280,10280,10280,10280,338
|
|
20230720,134700,3410538660,10280,10270,10280,10250,632
|
|
20230720,134600,3404054610,10270,10290,10290,10250,1244
|
|
20230720,134500,3391266710,10290,10280,10290,10280,286
|
|
20230720,134400,3388324780,10280,10280,10280,10280,346
|
|
20230720,134300,3384767900,10280,10280,10280,10270,258
|
|
20230720,134200,3382115770,10280,10280,10280,10280,346
|
|
20230720,134100,3378558890,10280,10270,10280,10250,444
|
|
20230720,134000,3373998100,10280,10290,10290,10280,968
|
|
20230720,133900,3364046710,10290,10280,10290,10280,455
|
|
20230720,133800,3359367200,10270,10270,10280,10270,412
|
|
20230720,133700,3355133540,10280,10270,10280,10270,401
|
|
20230720,133600,3351012340,10280,10280,10280,10270,1060
|
|
20230720,133500,3340120720,10280,10280,10280,10270,531
|
|
20230720,133400,3334664710,10280,10280,10280,10270,307
|
|
20230720,133300,3331509780,10280,10280,10280,10270,304
|
|
20230720,133200,3328384690,10280,10270,10280,10270,305
|
|
20230720,133100,3325249380,10280,10280,10280,10270,718
|
|
20230720,133000,3317869130,10280,10260,10280,10260,277
|
|
20230720,132900,3315022850,10270,10270,10280,10260,914
|
|
20230720,132800,3305634530,10270,10250,10270,10250,182
|
|
20230720,132700,3303767090,10240,10270,10270,10240,160
|
|
20230720,132600,3302126040,10260,10250,10270,10250,476
|
|
20230720,132500,3297240700,10250,10240,10250,10240,120
|
|
20230720,132400,3296011440,10240,10250,10260,10240,803
|
|
20230720,132300,3287782380,10260,10260,10260,10250,677
|
|
20230720,132200,3280839720,10260,10260,10280,10260,1043
|
|
20230720,132100,3270136010,10280,10300,10300,10270,6332
|
|
20230720,132000,3204994910,10300,10300,10300,10290,226
|
|
20230720,131900,3202667310,10300,10290,10300,10290,671
|
|
20230720,131800,3195759750,10300,10300,10300,10290,2511
|
|
20230720,131700,3169916660,10300,10290,10300,10280,476
|
|
20230720,131600,3165015500,10290,10250,10290,10250,6127
|
|
20230720,131500,3102007090,10250,10250,10250,10250,249
|
|
20230720,131400,3099454840,10240,10260,10260,10240,606
|
|
20230720,131300,3093243450,10260,10260,10260,10250,451
|
|
20230720,131200,3088616860,10260,10230,10260,10220,124
|
|
20230720,131100,3087346280,10220,10260,10260,10220,1445
|
|
20230720,131000,3072541780,10260,10230,10260,10210,858
|
|
20230720,130900,3063757100,10240,10240,10240,10230,251
|
|
20230720,130800,3061186960,10230,10240,10240,10230,406
|
|
20230720,130700,3057030570,10240,10230,10240,10230,181
|
|
20230720,130600,3055177720,10240,10250,10250,10230,479
|
|
20230720,130500,3050271720,10250,10250,10250,10240,187
|
|
20230720,130400,3048355350,10250,10260,10260,10240,359
|
|
20230720,130300,3044677680,10260,10230,10260,10220,640
|
|
20230720,130200,3038129010,10240,10230,10240,10230,599
|
|
20230720,130100,3032000600,10240,10240,10240,10210,402
|
|
20230720,130000,3027886780,10200,10240,10240,10200,9879
|
|
20230720,125900,2927066970,10240,10260,10270,10240,855
|
|
20230720,125800,2918300920,10260,10260,10270,10260,533
|
|
20230720,125700,2912831010,10270,10260,10270,10220,2682
|
|
20230720,125600,2885343190,10270,10280,10280,10260,1108
|
|
20230720,125500,2873968710,10280,10280,10280,10280,578
|
|
20230720,125400,2868026870,10280,10270,10280,10270,357
|
|
20230720,125300,2864359770,10270,10270,10270,10260,227
|
|
20230720,125200,2862028490,10270,10280,10280,10270,487
|
|
20230720,125100,2857025490,10270,10260,10270,10260,678
|
|
20230720,125000,2850068160,10270,10280,10280,10270,382
|
|
20230720,124900,2846141410,10280,10270,10280,10270,799
|
|
20230720,124800,2837934790,10270,10290,10290,10260,822
|
|
20230720,124700,2829484860,10280,10290,10290,10280,399
|
|
20230720,124600,2825379750,10290,10280,10300,10270,148
|
|
20230720,124500,2823857530,10300,10300,10300,10270,769
|
|
20230720,124400,2815943280,10280,10300,10300,10280,2769
|
|
20230720,124300,2787439810,10300,10300,10300,10290,458
|
|
20230720,124200,2782722420,10300,10300,10300,10300,991
|
|
20230720,124100,2772515120,10310,10310,10320,10300,357
|
|
20230720,124000,2768835030,10310,10310,10310,10300,1641
|
|
20230720,123900,2751921930,10310,10310,10310,10300,342
|
|
20230720,123800,2748397130,10310,10300,10310,10300,588
|
|
20230720,123700,2742336860,10310,10290,10310,10290,990
|
|
20230720,123600,2732144230,10300,10300,10300,10290,969
|
|
20230720,123500,2722165040,10310,10300,10310,10300,957
|
|
20230720,123400,2712300210,10310,10300,10310,10290,497
|
|
20230720,123300,2707178380,10300,10300,10310,10300,900
|
|
20230720,123200,2697906960,10300,10300,10300,10290,1321
|
|
20230720,123100,2684304660,10290,10300,10300,10290,348
|
|
20230720,123000,2680720270,10300,10300,10300,10290,260
|
|
20230720,122900,2678042460,10300,10300,10300,10290,1601
|
|
20230720,122800,2661552440,10290,10280,10300,10280,4887
|
|
20230720,122700,2611284150,10280,10270,10280,10270,473
|
|
20230720,122600,2606422710,10280,10280,10280,10270,495
|
|
20230720,122500,2601334220,10280,10280,10280,10270,341
|
|
20230720,122400,2597830940,10280,10280,10280,10270,561
|
|
20230720,122300,2592064380,10270,10270,10280,10270,379
|
|
20230720,122200,2588170360,10270,10280,10280,10270,301
|
|
20230720,122100,2585076180,10280,10280,10280,10270,2005
|
|
20230720,122000,2564474830,10280,10280,10280,10270,251
|
|
20230720,121900,2561894700,10280,10270,10280,10270,413
|
|
20230720,121800,2557652500,10270,10250,10270,10230,901
|
|
20230720,121700,2548408730,10270,10270,10270,10230,3463
|
|
20230720,121600,2512923300,10260,10240,10270,10240,733
|
|
20230720,121500,2505400250,10250,10240,10250,10230,1560
|
|
20230720,121400,2489420520,10230,10230,10240,10220,2631
|
|
20230720,121300,2462506660,10220,10200,10230,10190,1258
|
|
20230720,121200,2449671510,10230,10240,10240,10200,1903
|
|
20230720,121100,2430251050,10210,10220,10240,10210,1614
|
|
20230720,121000,2413755220,10230,10230,10230,10220,586
|
|
20230720,120900,2407763730,10230,10230,10250,10220,687
|
|
20230720,120800,2400735390,10250,10250,10260,10240,423
|
|
20230720,120700,2396399640,10250,10260,10260,10250,380
|
|
20230720,120600,2392502890,10260,10260,10270,10230,463
|
|
20230720,120500,2387754010,10260,10250,10260,10250,261
|
|
20230720,120400,2385077150,10260,10260,10260,10260,488
|
|
20230720,120300,2380070270,10270,10270,10270,10250,556
|
|
20230720,120200,2374364660,10270,10270,10270,10270,211
|
|
20230720,120100,2372197690,10270,10270,10270,10270,524
|
|
20230720,120000,2366816210,10260,10260,10270,10250,763
|
|
20230720,115900,2358988930,10260,10270,10270,10260,300
|
|
20230720,115800,2355908310,10270,10270,10280,10260,364
|
|
20230720,115700,2352170450,10270,10270,10270,10270,204
|
|
20230720,115600,2350075370,10260,10240,10270,10240,2786
|
|
20230720,115500,2321507450,10250,10240,10250,10230,1380
|
|
20230720,115400,2307382440,10240,10220,10240,10220,186
|
|
20230720,115300,2305478990,10220,10240,10250,10220,5374
|
|
20230720,115200,2250526400,10240,10280,10280,10240,1231
|
|
20230720,115100,2237895330,10280,10280,10280,10270,674
|
|
20230720,115000,2230966620,10280,10270,10280,10270,1065
|
|
20230720,114900,2220020170,10270,10280,10280,10270,678
|
|
20230720,114800,2213056300,10280,10280,10280,10270,459
|
|
20230720,114700,2208338040,10280,10270,10280,10270,865
|
|
20230720,114600,2199446440,10280,10280,10290,10270,445
|
|
20230720,114500,2194873820,10280,10270,10280,10240,2300
|
|
20230720,114400,2171256810,10260,10270,10270,10260,3199
|
|
20230720,114300,2138403180,10270,10260,10270,10260,373
|
|
20230720,114200,2134573400,10260,10260,10260,10250,591
|
|
20230720,114100,2128512010,10260,10260,10260,10250,323
|
|
20230720,114000,2125199070,10260,10260,10270,10260,845
|
|
20230720,113900,2116522680,10260,10270,10270,10260,477
|
|
20230720,113800,2111625790,10270,10250,10270,10250,1579
|
|
20230720,113700,2095430410,10240,10240,10240,10230,1413
|
|
20230720,113600,2080968070,10240,10250,10250,10240,662
|
|
20230720,113500,2074186630,10250,10250,10250,10230,780
|
|
20230720,113400,2066195750,10250,10240,10250,10230,1286
|
|
20230720,113300,2053029500,10250,10220,10250,10220,413
|
|
20230720,113200,2048801470,10240,10240,10240,10220,1964
|
|
20230720,113100,2028717440,10240,10240,10260,10230,290
|
|
20230720,113000,2025745880,10250,10260,10260,10230,684
|
|
20230720,112900,2018740900,10250,10260,10260,10230,390
|
|
20230720,112800,2014741810,10260,10260,10260,10230,761
|
|
20230720,112700,2006951230,10250,10280,10280,10220,2017
|
|
20230720,112600,1986262880,10280,10260,10280,10260,1247
|
|
20230720,112500,1973461520,10260,10250,10270,10240,2252
|
|
20230720,112400,1950363730,10250,10260,10270,10250,2877
|
|
20230720,112300,1920857050,10260,10260,10260,10260,799
|
|
20230720,112200,1912659310,10260,10240,10260,10230,4293
|
|
20230720,112100,1868655040,10240,10220,10240,10220,5620
|
|
20230720,112000,1811153230,10220,10230,10230,10220,408
|
|
20230720,111900,1806979690,10230,10190,10230,10190,5721
|
|
20230720,111800,1748559860,10200,10200,10200,10200,82
|
|
20230720,111700,1747723460,10200,10200,10200,10200,220
|
|
20230720,111600,1745479460,10200,10200,10200,10190,204
|
|
20230720,111500,1743398700,10200,10190,10200,10180,395
|
|
20230720,111400,1739372450,10180,10200,10200,10180,895
|
|
20230720,111300,1730249690,10200,10200,10210,10200,1795
|
|
20230720,111200,1711939580,10200,10200,10210,10200,818
|
|
20230720,111100,1703594920,10200,10210,10210,10190,567
|
|
20230720,111000,1697811120,10210,10190,10210,10180,931
|
|
20230720,110900,1688314940,10200,10190,10200,10190,394
|
|
20230720,110800,1684296340,10200,10190,10200,10180,757
|
|
20230720,110700,1676582110,10190,10200,10200,10180,264
|
|
20230720,110600,1673891780,10200,10200,10200,10190,439
|
|
20230720,110500,1669414980,10210,10210,10210,10210,118
|
|
20230720,110400,1668210200,10190,10210,10220,10190,2577
|
|
20230720,110300,1641921540,10210,10230,10230,10210,3230
|
|
20230720,110200,1608898830,10220,10220,10220,10200,2111
|
|
20230720,110100,1587340590,10210,10200,10210,10190,3600
|
|
20230720,110000,1550603300,10190,10200,10200,10190,1265
|
|
20230720,105900,1537712050,10200,10200,10200,10200,599
|
|
20230720,105800,1531602250,10200,10190,10200,10190,723
|
|
20230720,105700,1524231210,10200,10200,10200,10190,184
|
|
20230720,105600,1522354620,10200,10210,10210,10180,959
|
|
20230720,105500,1512574300,10210,10170,10210,10170,2350
|
|
20230720,105400,1488597880,10200,10160,10200,10160,7239
|
|
20230720,105300,1414906890,10160,10160,10160,10150,1027
|
|
20230720,105200,1404472660,10160,10160,10160,10150,1026
|
|
20230720,105100,1394049500,10160,10160,10160,10160,31
|
|
20230720,105000,1393734540,10160,10150,10160,10150,223
|
|
20230720,104900,1391468880,10150,10140,10150,10140,445
|
|
20230720,104800,1386953330,10150,10170,10170,10150,500
|
|
20230720,104700,1381874350,10160,10160,10170,10160,195
|
|
20230720,104600,1379891400,10160,10150,10170,10150,1488
|
|
20230720,104500,1364778270,10150,10140,10150,10140,215
|
|
20230720,104400,1362596680,10140,10140,10140,10130,238
|
|
20230720,104300,1360184710,10140,10140,10140,10140,1085
|
|
20230720,104200,1349182810,10140,10140,10140,10140,100
|
|
20230720,104100,1348168810,10130,10120,10130,10120,470
|
|
20230720,104000,1343407920,10130,10130,10130,10130,52
|
|
20230720,103900,1342881160,10130,10130,10130,10130,40
|
|
20230720,103800,1342475960,10110,10130,10130,10110,834
|
|
20230720,103700,1334035550,10140,10140,10150,10140,322
|
|
20230720,103600,1330770370,10140,10140,10140,10140,70
|
|
20230720,103500,1330060570,10140,10130,10140,10130,1319
|
|
20230720,103400,1316697650,10130,10110,10130,10110,12
|
|
20230720,103300,1316576130,10110,10120,10120,10110,221
|
|
20230720,103200,1314341720,10130,10120,10140,10120,1108
|
|
20230720,103100,1303118650,10110,10100,10110,10080,1623
|
|
20230720,103000,1286748120,10100,10100,10100,10100,764
|
|
20230720,102900,1279031720,10090,10100,10100,10090,158
|
|
20230720,102800,1277436510,10090,10100,10100,10090,755
|
|
20230720,102700,1269811260,10090,10100,10100,10090,498
|
|
20230720,102600,1264785650,10090,10090,10100,10090,478
|
|
20230720,102500,1259962610,10090,10100,10100,10090,1124
|
|
20230720,102400,1248617210,10100,10100,10110,10100,849
|
|
20230720,102300,1240042220,10100,10110,10110,10100,311
|
|
20230720,102200,1236900420,10110,10110,10110,10100,71
|
|
20230720,102100,1236182920,10110,10110,10110,10100,179
|
|
20230720,102000,1234373490,10110,10090,10110,10090,22
|
|
20230720,101900,1234151300,10100,10090,10100,10090,70
|
|
20230720,101800,1233444800,10090,10090,10110,10090,415
|
|
20230720,101700,1229257380,10100,10100,10100,10100,949
|
|
20230720,101600,1219672480,10110,10110,10110,10100,25
|
|
20230720,101500,1219419780,10110,10100,10110,10100,383
|
|
20230720,101400,1215549380,10110,10110,10110,10110,50
|
|
20230720,101300,1215043880,10110,10120,10120,10110,58
|
|
20230720,101200,1214457480,10120,10110,10120,10110,364
|
|
20230720,101100,1210777340,10110,10090,10110,10090,341
|
|
20230720,101000,1207335000,10090,10090,10090,10090,611
|
|
20230720,100900,1201170010,10090,10070,10090,10060,1654
|
|
20230720,100800,1184514200,10070,10090,10090,10070,730
|
|
20230720,100700,1177159700,10090,10080,10090,10080,1191
|
|
20230720,100600,1165143000,10080,10060,10080,10060,51
|
|
20230720,100500,1164629920,10060,10090,10090,10060,3147
|
|
20230720,100400,1132961140,10080,10090,10090,10080,3726
|
|
20230720,100300,1095402020,10090,10090,10100,10090,3239
|
|
20230720,100200,1062718850,10100,10100,10110,10100,597
|
|
20230720,100100,1056689140,10110,10100,10110,10100,367
|
|
20230720,100000,1052980770,10110,10100,10110,10100,98
|
|
20230720,095900,1051990810,10110,10100,10110,10090,104
|
|
20230720,095800,1050940170,10090,10100,10110,10090,234
|
|
20230720,095700,1048574760,10110,10100,10110,10080,1744
|
|
20230720,095600,1030967570,10110,10130,10130,10100,2574
|
|
20230720,095500,1004933500,10140,10140,10140,10140,27
|
|
20230720,095400,1004659720,10140,10130,10140,10130,107
|
|
20230720,095300,1003575200,10130,10130,10130,10130,110
|
|
20230720,095200,1002460900,10120,10140,10140,10120,1037
|
|
20230720,095100,991965400,10130,10120,10130,10110,720
|
|
20230720,095000,984675700,10130,10160,10160,10130,2061
|
|
20230720,094900,963783450,10160,10180,10180,10160,754
|
|
20230720,094800,956111000,10190,10140,10190,10140,10410
|
|
20230720,094700,850384420,10140,10120,10140,10120,1296
|
|
20230720,094600,837256680,10110,10120,10120,10100,167
|
|
20230720,094500,835569140,10120,10120,10130,10090,628
|
|
20230720,094400,829218760,10140,10140,10140,10130,1824
|
|
20230720,094300,810738190,10130,10110,10130,10100,2658
|
|
20230720,094200,783870420,10110,10130,10140,10110,1170
|
|
20230720,094100,772018520,10130,10120,10130,10100,1518
|
|
20230720,094000,756653470,10100,10100,10130,10100,1103
|
|
20230720,093900,745511270,10130,10100,10130,10100,724
|
|
20230720,093800,738198840,10100,10140,10140,10100,1841
|
|
20230720,093700,719590850,10140,10130,10140,10100,1666
|
|
20230720,093600,702720600,10140,10110,10140,10090,1228
|
|
20230720,093500,690293370,10090,10100,10110,10090,433
|
|
20230720,093400,685922940,10100,10140,10140,10100,1208
|
|
20230720,093300,673699500,10140,10120,10140,10120,3928
|
|
20230720,093200,633917070,10120,10110,10120,10080,1973
|
|
20230720,093100,613974740,10110,10090,10110,10060,2331
|
|
20230720,093000,590466630,10090,10110,10120,10090,3930
|
|
20230720,092900,550758070,10120,10100,10120,10100,1289
|
|
20230720,092800,537732670,10090,10080,10100,10080,1308
|
|
20230720,092700,524540780,10080,10070,10080,10060,720
|
|
20230720,092600,517290490,10070,10040,10070,10040,630
|
|
20230720,092500,510950780,10050,10050,10060,10050,1269
|
|
20230720,092400,498196990,10050,10080,10080,10030,1474
|
|
20230720,092300,483386720,10080,10070,10080,10070,437
|
|
20230720,092200,478982730,10030,10060,10070,10030,1102
|
|
20230720,092100,467918180,10060,10060,10080,10040,1160
|
|
20230720,092000,456267630,10060,10040,10060,10040,662
|
|
20230720,091900,449608830,10060,10030,10060,10020,2763
|
|
20230720,091800,421870760,10020,10020,10030,10020,703
|
|
20230720,091700,414826110,10030,10030,10030,10020,2129
|
|
20230720,091600,393493130,10020,10040,10040,10020,40
|
|
20230720,091500,393091940,10040,10020,10040,10020,1222
|
|
20230720,091400,380847260,10040,9960,10040,9930,2942
|
|
20230720,091300,351485120,9960,9970,9970,9940,4946
|
|
20230720,091200,302281620,9970,10020,10020,9970,2551
|
|
20230720,091100,276821370,9990,10040,10040,9990,332
|
|
20230720,091000,273503770,10040,10010,10040,9980,904
|
|
20230720,090900,264477720,10040,9980,10050,9980,154
|
|
20230720,090800,262938990,10050,10010,10060,9980,5535
|
|
20230720,090700,207606510,10020,10030,10060,10020,2533
|
|
20230720,090600,182217390,10030,10020,10060,10010,1977
|
|
20230720,090500,162413740,10020,10020,10060,10010,872
|
|
20230720,090400,153674420,10060,10080,10090,10030,2717
|
|
20230720,090300,126345230,10080,10090,10090,10080,975
|
|
20230720,090200,116516270,10090,10070,10090,10050,3524
|
|
20230720,090100,81077030,10080,10080,10090,10060,564
|
|
20230720,090000,75392830,10050,10080,10090,10050,7408
|