582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183900,1934705860,9970,9970,9970,9970,4562
|
|
20230717,183800,1934705860,9970,9970,9970,9970,0
|
|
20230717,183700,1934705860,9970,9970,9970,9970,0
|
|
20230717,183600,1934705860,9970,9970,9970,9970,0
|
|
20230717,183500,1934705860,9970,9970,9970,9970,0
|
|
20230717,183400,1934705860,9970,9970,9970,9970,0
|
|
20230717,183300,1934705860,9970,9970,9970,9970,0
|
|
20230717,183200,1934705860,9970,9970,9970,9970,0
|
|
20230717,183100,1934705860,9970,9970,9970,9970,0
|
|
20230717,183000,1934705860,9970,9970,9970,9970,0
|
|
20230717,182900,1934705860,9970,9970,9970,9970,0
|
|
20230717,182800,1934705860,9970,9970,9970,9970,0
|
|
20230717,182700,1934705860,9970,9970,9970,9970,0
|
|
20230717,182600,1934705860,9970,9970,9970,9970,0
|
|
20230717,182500,1934705860,9970,9970,9970,9970,0
|
|
20230717,182400,1934705860,9970,9970,9970,9970,0
|
|
20230717,182300,1934705860,9970,9970,9970,9970,0
|
|
20230717,182200,1934705860,9970,9970,9970,9970,0
|
|
20230717,182100,1934705860,9970,9970,9970,9970,0
|
|
20230717,182000,1934705860,9970,9970,9970,9970,0
|
|
20230717,181900,1934705860,9970,9970,9970,9970,0
|
|
20230717,181800,1934705860,9970,9970,9970,9970,0
|
|
20230717,181700,1934705860,9970,9970,9970,9970,0
|
|
20230717,181600,1934705860,9970,9970,9970,9970,0
|
|
20230717,181500,1934705860,9970,9970,9970,9970,0
|
|
20230717,181400,1934705860,9970,9970,9970,9970,0
|
|
20230717,181300,1934705860,9970,9970,9970,9970,0
|
|
20230717,181200,1934705860,9970,9970,9970,9970,0
|
|
20230717,181100,1934705860,9970,9970,9970,9970,0
|
|
20230717,181000,1934705860,9970,9970,9970,9970,0
|
|
20230717,180900,1934705860,9970,9970,9970,9970,4562
|
|
20230717,180800,1934705860,9970,9970,9970,9970,0
|
|
20230717,180700,1934705860,9970,9970,9970,9970,0
|
|
20230717,180600,1934705860,9970,9970,9970,9970,0
|
|
20230717,180500,1934705860,9970,9970,9970,9970,0
|
|
20230717,180400,1934705860,9970,9970,9970,9970,0
|
|
20230717,180300,1934705860,9970,9970,9970,9970,0
|
|
20230717,180200,1934705860,9970,9970,9970,9970,0
|
|
20230717,180100,1934705860,9970,9970,9970,9970,0
|
|
20230717,180000,1934705860,9970,9970,9970,9970,0
|
|
20230717,175900,1934705860,9970,9970,9970,9970,0
|
|
20230717,175800,1934705860,9970,9970,9970,9970,0
|
|
20230717,175700,1934705860,9970,9970,9970,9970,0
|
|
20230717,175600,1934705860,9970,9970,9970,9970,0
|
|
20230717,175500,1934705860,9970,9970,9970,9970,0
|
|
20230717,175400,1934705860,9970,9970,9970,9970,0
|
|
20230717,175300,1934705860,9970,9970,9970,9970,0
|
|
20230717,175200,1934705860,9970,9970,9970,9970,0
|
|
20230717,175100,1934705860,9970,9970,9970,9970,0
|
|
20230717,175000,1934705860,9970,9970,9970,9970,0
|
|
20230717,174900,1934705860,9970,9970,9970,9970,0
|
|
20230717,174800,1934705860,9970,9970,9970,9970,0
|
|
20230717,174700,1934705860,9970,9970,9970,9970,0
|
|
20230717,174600,1934705860,9970,9970,9970,9970,0
|
|
20230717,174500,1934705860,9970,9970,9970,9970,0
|
|
20230717,174400,1934705860,9970,9970,9970,9970,0
|
|
20230717,174300,1934705860,9970,9970,9970,9970,0
|
|
20230717,174200,1934705860,9970,9970,9970,9970,0
|
|
20230717,174100,1934705860,9970,9970,9970,9970,0
|
|
20230717,174000,1934705860,9970,9970,9970,9970,0
|
|
20230717,173900,1934705860,9970,9970,9970,9970,4562
|
|
20230717,173800,1934705860,9970,9970,9970,9970,0
|
|
20230717,173700,1934705860,9970,9970,9970,9970,0
|
|
20230717,173600,1934705860,9970,9970,9970,9970,0
|
|
20230717,173500,1934705860,9970,9970,9970,9970,0
|
|
20230717,173400,1934705860,9970,9970,9970,9970,0
|
|
20230717,173300,1934705860,9970,9970,9970,9970,0
|
|
20230717,173200,1934705860,9970,9970,9970,9970,0
|
|
20230717,173100,1934705860,9970,9970,9970,9970,0
|
|
20230717,173000,1934705860,9970,9970,9970,9970,0
|
|
20230717,172900,1934705860,9970,9970,9970,9970,0
|
|
20230717,172800,1934705860,9970,9970,9970,9970,0
|
|
20230717,172700,1934705860,9970,9970,9970,9970,0
|
|
20230717,172600,1934705860,9970,9970,9970,9970,0
|
|
20230717,172500,1934705860,9970,9970,9970,9970,0
|
|
20230717,172400,1934705860,9970,9970,9970,9970,0
|
|
20230717,172300,1934705860,9970,9970,9970,9970,0
|
|
20230717,172200,1934705860,9970,9970,9970,9970,0
|
|
20230717,172100,1934705860,9970,9970,9970,9970,0
|
|
20230717,172000,1934705860,9970,9970,9970,9970,0
|
|
20230717,171900,1934705860,9970,9970,9970,9970,0
|
|
20230717,171800,1934705860,9970,9970,9970,9970,0
|
|
20230717,171700,1934705860,9970,9970,9970,9970,0
|
|
20230717,171600,1934705860,9970,9970,9970,9970,0
|
|
20230717,171500,1934705860,9970,9970,9970,9970,0
|
|
20230717,171400,1934705860,9970,9970,9970,9970,0
|
|
20230717,171300,1934705860,9970,9970,9970,9970,0
|
|
20230717,171200,1934705860,9970,9970,9970,9970,0
|
|
20230717,171100,1934705860,9970,9970,9970,9970,0
|
|
20230717,171000,1934705860,9970,9970,9970,9970,0
|
|
20230717,170900,1934705860,9970,9970,9970,9970,4562
|
|
20230717,170800,1934705860,9970,9970,9970,9970,0
|
|
20230717,170700,1934705860,9970,9970,9970,9970,0
|
|
20230717,170600,1934705860,9970,9970,9970,9970,0
|
|
20230717,170500,1934705860,9970,9970,9970,9970,0
|
|
20230717,170400,1934705860,9970,9970,9970,9970,0
|
|
20230717,170300,1934705860,9970,9970,9970,9970,0
|
|
20230717,170200,1934705860,9970,9970,9970,9970,0
|
|
20230717,170100,1934705860,9970,9970,9970,9970,0
|
|
20230717,170000,1934705860,9970,9970,9970,9970,0
|
|
20230717,165900,1934705860,9970,9970,9970,9970,0
|
|
20230717,165800,1934705860,9970,9970,9970,9970,0
|
|
20230717,165700,1934705860,9970,9970,9970,9970,0
|
|
20230717,165600,1934705860,9970,9970,9970,9970,0
|
|
20230717,165500,1934705860,9970,9970,9970,9970,0
|
|
20230717,165400,1934705860,9970,9970,9970,9970,0
|
|
20230717,165300,1934705860,9970,9970,9970,9970,0
|
|
20230717,165200,1934705860,9970,9970,9970,9970,0
|
|
20230717,165100,1934705860,9970,9970,9970,9970,0
|
|
20230717,165000,1934705860,9970,9970,9970,9970,0
|
|
20230717,164900,1934705860,9970,9970,9970,9970,0
|
|
20230717,164800,1934705860,9970,9970,9970,9970,0
|
|
20230717,164700,1934705860,9970,9970,9970,9970,0
|
|
20230717,164600,1934705860,9970,9970,9970,9970,0
|
|
20230717,164500,1934705860,9970,9970,9970,9970,0
|
|
20230717,164400,1934705860,9970,9970,9970,9970,0
|
|
20230717,164300,1934705860,9970,9970,9970,9970,0
|
|
20230717,164200,1934705860,9970,9970,9970,9970,0
|
|
20230717,164100,1934705860,9970,9970,9970,9970,0
|
|
20230717,164000,1934705860,9970,9970,9970,9970,0
|
|
20230717,163900,1934705860,9970,9970,9970,9970,4562
|
|
20230717,163800,1934705860,9970,9970,9970,9970,0
|
|
20230717,163700,1934705860,9970,9970,9970,9970,0
|
|
20230717,163600,1934705860,9970,9970,9970,9970,0
|
|
20230717,163500,1934705860,9970,9970,9970,9970,0
|
|
20230717,163400,1934705860,9970,9970,9970,9970,0
|
|
20230717,163300,1934705860,9970,9970,9970,9970,0
|
|
20230717,163200,1934705860,9970,9970,9970,9970,0
|
|
20230717,163100,1934705860,9970,9970,9970,9970,0
|
|
20230717,163000,1934705860,9970,9970,9970,9970,0
|
|
20230717,162900,1934705860,9970,9970,9970,9970,0
|
|
20230717,162800,1934705860,9970,9970,9970,9970,0
|
|
20230717,162700,1934705860,9970,9970,9970,9970,0
|
|
20230717,162600,1934705860,9970,9970,9970,9970,0
|
|
20230717,162500,1934705860,9970,9970,9970,9970,0
|
|
20230717,162400,1934705860,9970,9970,9970,9970,0
|
|
20230717,162300,1934705860,9970,9970,9970,9970,0
|
|
20230717,162200,1934705860,9970,9970,9970,9970,0
|
|
20230717,162100,1934705860,9970,9970,9970,9970,0
|
|
20230717,162000,1934705860,9970,9970,9970,9970,0
|
|
20230717,161900,1934705860,9970,9970,9970,9970,0
|
|
20230717,161800,1934705860,9970,9970,9970,9970,0
|
|
20230717,161700,1934705860,9970,9970,9970,9970,0
|
|
20230717,161600,1934705860,9970,9970,9970,9970,0
|
|
20230717,161500,1934705860,9970,9970,9970,9970,0
|
|
20230717,161400,1934705860,9970,9970,9970,9970,0
|
|
20230717,161300,1934705860,9970,9970,9970,9970,0
|
|
20230717,161200,1934705860,9970,9970,9970,9970,0
|
|
20230717,161100,1934705860,9970,9970,9970,9970,0
|
|
20230717,161000,1934705860,9970,9970,9970,9970,0
|
|
20230717,160900,1934705860,9970,9970,9970,9970,4562
|
|
20230717,160800,1934705860,9970,9970,9970,9970,0
|
|
20230717,160700,1934705860,9970,9970,9970,9970,0
|
|
20230717,160600,1934705860,9970,9970,9970,9970,0
|
|
20230717,160500,1934705860,9970,9970,9970,9970,0
|
|
20230717,160400,1934705860,9970,9970,9970,9970,0
|
|
20230717,160300,1934705860,9970,9970,9970,9970,0
|
|
20230717,160200,1934705860,9970,9970,9970,9970,0
|
|
20230717,160100,1934705860,9970,9970,9970,9970,0
|
|
20230717,160000,1934705860,9970,9970,9970,9970,0
|
|
20230717,155900,1934705860,9970,9970,9970,9970,0
|
|
20230717,155800,1934705860,9970,9970,9970,9970,0
|
|
20230717,155700,1934705860,9970,9970,9970,9970,0
|
|
20230717,155600,1934705860,9970,9970,9970,9970,0
|
|
20230717,155500,1934705860,9970,9970,9970,9970,0
|
|
20230717,155400,1934705860,9970,9970,9970,9970,0
|
|
20230717,155300,1934705860,9970,9970,9970,9970,0
|
|
20230717,155200,1934705860,9970,9970,9970,9970,0
|
|
20230717,155100,1934705860,9970,9970,9970,9970,0
|
|
20230717,155000,1934705860,9970,9970,9970,9970,0
|
|
20230717,154900,1934705860,9970,9970,9970,9970,0
|
|
20230717,154800,1934705860,9970,9970,9970,9970,0
|
|
20230717,154700,1934705860,9970,9970,9970,9970,0
|
|
20230717,154600,1934705860,9970,9970,9970,9970,0
|
|
20230717,154500,1934705860,9970,9970,9970,9970,0
|
|
20230717,154400,1934705860,9970,9970,9970,9970,0
|
|
20230717,154300,1934705860,9970,9970,9970,9970,0
|
|
20230717,154200,1934705860,9970,9970,9970,9970,0
|
|
20230717,154100,1934705860,9970,9970,9970,9970,0
|
|
20230717,154000,1934705860,9970,9970,9970,9970,0
|
|
20230717,153900,1934705860,9970,9970,9970,9970,4562
|
|
20230717,153800,1934705860,9970,9970,9970,9970,0
|
|
20230717,153700,1934705860,9970,9970,9970,9970,0
|
|
20230717,153600,1934705860,9970,9970,9970,9970,0
|
|
20230717,153500,1934705860,9970,9970,9970,9970,0
|
|
20230717,153400,1934705860,9970,9970,9970,9970,0
|
|
20230717,153300,1934705860,9970,9970,9970,9970,0
|
|
20230717,153200,1934705860,9970,9970,9970,9970,0
|
|
20230717,153100,1934705860,9970,9970,9970,9970,0
|
|
20230717,153000,1934705860,9970,9970,9970,9970,4562
|
|
20230717,152900,1889222720,10000,10000,10000,10000,0
|
|
20230717,152800,1889222720,10000,10000,10000,10000,0
|
|
20230717,152700,1889222720,10000,10000,10000,10000,0
|
|
20230717,152600,1889222720,10000,10000,10000,10000,0
|
|
20230717,152500,1889222720,10000,10000,10000,10000,0
|
|
20230717,152400,1889222720,10000,10000,10000,10000,0
|
|
20230717,152300,1889222720,10000,10000,10000,10000,0
|
|
20230717,152200,1889222720,10000,10000,10000,10000,0
|
|
20230717,152100,1889222720,10000,10000,10000,10000,0
|
|
20230717,152000,1889222720,10000,10000,10000,10000,0
|
|
20230717,151900,1889222720,10000,10000,10000,9990,204
|
|
20230717,151800,1887182900,9990,9990,9990,9990,487
|
|
20230717,151700,1882317770,10000,9990,10000,9990,166
|
|
20230717,151600,1880659400,10000,9990,10000,9990,273
|
|
20230717,151500,1877932030,9990,9990,9990,9980,157
|
|
20230717,151400,1876364770,9980,9980,9980,9980,103
|
|
20230717,151300,1875336830,9980,9980,9980,9970,566
|
|
20230717,151200,1869690460,9980,9970,9980,9970,60
|
|
20230717,151100,1869092070,9980,9970,9980,9970,360
|
|
20230717,151000,1865501790,9960,9970,9980,9960,115
|
|
20230717,150900,1864355500,9970,9970,9970,9970,192
|
|
20230717,150800,1862441260,9960,9970,9970,9960,439
|
|
20230717,150700,1858067350,9970,9960,9970,9960,149
|
|
20230717,150600,1856582450,9970,9960,9970,9960,268
|
|
20230717,150500,1853912970,9970,9970,9970,9960,198
|
|
20230717,150400,1851939320,9970,9970,9970,9970,30
|
|
20230717,150300,1851640220,9970,9970,9970,9960,160
|
|
20230717,150200,1850046480,9980,9970,9980,9960,1301
|
|
20230717,150100,1837075140,9970,9960,9970,9960,372
|
|
20230717,150000,1833368020,9960,9970,9970,9960,464
|
|
20230717,145900,1828744580,9970,9960,9970,9960,710
|
|
20230717,145800,1821672970,9960,9960,9960,9960,112
|
|
20230717,145700,1820557450,9960,9950,9960,9950,480
|
|
20230717,145600,1815779250,9950,9920,9950,9920,533
|
|
20230717,145500,1810489910,9920,9920,9920,9910,554
|
|
20230717,145400,1804995940,9920,9920,9920,9920,323
|
|
20230717,145300,1801791780,9910,9920,9920,9910,714
|
|
20230717,145200,1794715780,9920,9940,9940,9910,2032
|
|
20230717,145100,1774563080,9940,9970,9970,9930,1142
|
|
20230717,145000,1763210270,9950,9960,9960,9950,532
|
|
20230717,144900,1757914870,9970,9990,9990,9950,6092
|
|
20230717,144800,1697201620,9990,9980,9990,9980,8
|
|
20230717,144700,1697121730,9980,9990,9990,9980,567
|
|
20230717,144600,1691463060,9980,9980,9980,9980,162
|
|
20230717,144500,1689846300,9980,9980,9990,9980,47
|
|
20230717,144400,1689377210,9980,9980,9980,9980,2301
|
|
20230717,144300,1666413230,9990,10000,10000,9990,905
|
|
20230717,144200,1657372070,9990,10000,10000,9990,6
|
|
20230717,144100,1657312080,9990,9990,10000,9990,288
|
|
20230717,144000,1654434950,9990,9990,10000,9990,123
|
|
20230717,143900,1653206160,9990,10000,10000,9990,315
|
|
20230717,143800,1650059280,9990,9990,10000,9990,230
|
|
20230717,143700,1647761560,10000,9990,10000,9990,1385
|
|
20230717,143600,1633925400,10000,10000,10010,10000,1448
|
|
20230717,143500,1619445390,9990,10010,10010,9990,4396
|
|
20230717,143400,1575486050,10010,10000,10010,10000,195
|
|
20230717,143300,1573536040,10010,10010,10010,10010,38
|
|
20230717,143200,1573155660,10000,10010,10010,10000,1022
|
|
20230717,143100,1562929410,10010,10010,10010,10010,1176
|
|
20230717,143000,1551157650,10020,10010,10020,10010,194
|
|
20230717,142900,1549215680,10010,10020,10020,10010,122
|
|
20230717,142800,1547994440,10020,10010,10020,10010,72
|
|
20230717,142700,1547273410,10010,10030,10030,10010,463
|
|
20230717,142600,1542637590,10030,10020,10030,10020,97
|
|
20230717,142500,1541665090,10030,10030,10040,10030,110
|
|
20230717,142400,1540561780,10050,10030,10210,10020,5389
|
|
20230717,142300,1486038170,10020,10020,10020,10020,21
|
|
20230717,142200,1485827750,10020,10020,10030,10020,352
|
|
20230717,142100,1482300510,10020,10020,10020,10020,142
|
|
20230717,142000,1480877670,10020,10010,10020,10010,531
|
|
20230717,141900,1475560760,10010,10010,10020,10010,565
|
|
20230717,141800,1469904000,10010,10010,10010,10010,421
|
|
20230717,141700,1465689790,10010,10010,10010,10000,173
|
|
20230717,141600,1463958330,10010,10010,10010,10000,444
|
|
20230717,141500,1459515160,10020,10010,10020,10010,181
|
|
20230717,141400,1457703320,10020,10010,10020,10010,148
|
|
20230717,141300,1456221820,10010,10010,10020,10010,180
|
|
20230717,141200,1454420010,10020,10020,10020,10020,68
|
|
20230717,141100,1453738650,10020,10020,10020,10010,169
|
|
20230717,141000,1452046600,10010,10020,10020,10010,182
|
|
20230717,140900,1450224750,10020,10010,10020,10010,42
|
|
20230717,140800,1449804320,10010,10010,10010,10010,247
|
|
20230717,140700,1447331850,10020,10010,10020,10010,148
|
|
20230717,140600,1445850340,10010,10010,10020,10010,1479
|
|
20230717,140500,1431045540,10020,10010,10030,10010,401
|
|
20230717,140400,1427029370,10020,10020,10030,10020,677
|
|
20230717,140300,1420245760,10020,10010,10020,10010,423
|
|
20230717,140200,1416010220,10020,10010,10020,10010,1440
|
|
20230717,140100,1401595810,10010,10020,10020,10010,161
|
|
20230717,140000,1399984170,10010,10010,10010,10010,26
|
|
20230717,135900,1399723910,10010,10010,10020,10010,150
|
|
20230717,135800,1398222390,10010,10010,10020,10010,349
|
|
20230717,135700,1394728760,10020,10020,10020,10020,0
|
|
20230717,135600,1394728760,10020,10000,10020,10000,432
|
|
20230717,135500,1390404840,10010,10000,10010,10000,29
|
|
20230717,135400,1390114760,10000,10010,10010,10000,179
|
|
20230717,135300,1388324710,10000,10010,10010,10000,166
|
|
20230717,135200,1386664210,10010,10010,10010,10010,8
|
|
20230717,135100,1386584130,10000,10010,10010,10000,275
|
|
20230717,135000,1383834120,10010,10010,10010,10000,158
|
|
20230717,134900,1382252950,10010,10010,10010,10000,278
|
|
20230717,134800,1379472880,10010,10000,10010,10000,122
|
|
20230717,134700,1378252480,10010,10010,10010,10010,61
|
|
20230717,134600,1377641870,10010,10010,10020,10000,181
|
|
20230717,134500,1375831770,10010,10010,10010,10010,258
|
|
20230717,134400,1373249190,10010,10010,10010,10010,247
|
|
20230717,134300,1370776720,10020,10020,10020,10010,122
|
|
20230717,134200,1369555470,10020,10020,10020,10020,255
|
|
20230717,134100,1367000370,10010,10020,10020,10010,275
|
|
20230717,134000,1364247430,10020,10020,10020,10010,71
|
|
20230717,133900,1363536420,10010,10020,10020,10000,480
|
|
20230717,133800,1358731740,10020,10030,10030,10020,62
|
|
20230717,133700,1358110490,10040,10030,10040,10000,449
|
|
20230717,133600,1353614540,10020,10040,10050,10020,1541
|
|
20230717,133500,1338151760,10040,10040,10040,10030,130
|
|
20230717,133400,1336847710,10030,10030,10030,10030,306
|
|
20230717,133300,1333778530,10030,10010,10030,10010,318
|
|
20230717,133200,1330593510,10010,10020,10020,10010,299
|
|
20230717,133100,1327600500,10010,10010,10010,10000,190
|
|
20230717,133000,1325699600,10000,10010,10010,10000,197
|
|
20230717,132900,1323729580,10010,10010,10020,10010,533
|
|
20230717,132800,1318394190,10010,10000,10010,10000,206
|
|
20230717,132700,1316334120,10000,9990,10000,9990,388
|
|
20230717,132600,1312455660,9990,9980,9990,9980,292
|
|
20230717,132500,1309540980,9970,10000,10000,9970,1996
|
|
20230717,132400,1289599780,10010,10010,10010,10010,3
|
|
20230717,132300,1289569750,10010,10000,10010,10000,366
|
|
20230717,132200,1285906500,10000,10020,10020,10000,3498
|
|
20230717,132100,1250902140,10020,10020,10030,10020,389
|
|
20230717,132000,1247004350,10020,10020,10030,10020,269
|
|
20230717,131900,1244308940,10020,10030,10030,10020,703
|
|
20230717,131800,1237264550,10030,10050,10050,10020,3392
|
|
20230717,131700,1203236130,10050,10050,10060,10050,1259
|
|
20230717,131600,1190582240,10050,10060,10070,10050,823
|
|
20230717,131500,1182306300,10060,10070,10070,10060,188
|
|
20230717,131400,1180414970,10070,10070,10070,10070,102
|
|
20230717,131300,1179387830,10070,10070,10080,10070,257
|
|
20230717,131200,1176799830,10070,10070,10070,10070,153
|
|
20230717,131100,1175259120,10070,10060,10070,10060,256
|
|
20230717,131000,1172683600,10070,10080,10080,10060,203
|
|
20230717,130900,1170640680,10080,10070,10080,10070,164
|
|
20230717,130800,1168989140,10070,10070,10070,10060,303
|
|
20230717,130700,1165939970,10070,10070,10070,10070,333
|
|
20230717,130600,1162586660,10070,10070,10070,10060,427
|
|
20230717,130500,1158289480,10070,10090,10090,10070,1485
|
|
20230717,130400,1143323140,10090,10090,10100,10090,168
|
|
20230717,130300,1141628010,10090,10110,10110,10090,1193
|
|
20230717,130200,1129579120,10110,10110,10120,10110,52
|
|
20230717,130100,1129053390,10110,10100,10120,10100,98
|
|
20230717,130000,1128062670,10100,10100,10140,10100,69
|
|
20230717,125900,1127365650,10100,10130,10130,10100,7427
|
|
20230717,125800,1052253780,10140,10130,10140,10130,262
|
|
20230717,125700,1049599220,10130,10140,10140,10130,1758
|
|
20230717,125600,1031775360,10140,10140,10140,10140,160
|
|
20230717,125500,1030152960,10140,10140,10140,10140,46
|
|
20230717,125400,1029686520,10150,10160,10160,10140,142
|
|
20230717,125300,1028245620,10150,10150,10150,10140,206
|
|
20230717,125200,1026156270,10150,10150,10150,10140,2015
|
|
20230717,125100,1005704680,10160,10150,10160,10150,154
|
|
20230717,125000,1004141410,10150,10160,10160,10150,196
|
|
20230717,124900,1002150710,10160,10150,10160,10150,804
|
|
20230717,124800,993990060,10150,10140,10150,10140,658
|
|
20230717,124700,987311560,10140,10140,10140,10140,66
|
|
20230717,124600,986642320,10140,10140,10140,10140,248
|
|
20230717,124500,984127600,10150,10140,10150,10140,1008
|
|
20230717,124400,973906470,10150,10140,10150,10130,373
|
|
20230717,124300,970125580,10130,10130,10130,10130,26
|
|
20230717,124200,969862200,10130,10150,10150,10120,716
|
|
20230717,124100,962598780,10150,10160,10160,10130,3318
|
|
20230717,124000,928940390,10170,10180,10180,10170,1965
|
|
20230717,123900,908955830,10180,10180,10180,10180,1546
|
|
20230717,123800,893217550,10180,10190,10190,10180,387
|
|
20230717,123700,889277790,10190,10180,10190,10180,469
|
|
20230717,123600,884499850,10190,10210,10210,10190,4974
|
|
20230717,123500,833785570,10200,10200,10210,10200,263
|
|
20230717,123400,831102950,10210,10210,10210,10210,1728
|
|
20230717,123300,813460070,10210,10210,10210,10210,87
|
|
20230717,123200,812571800,10210,10210,10210,10210,275
|
|
20230717,123100,809764050,10210,10210,10210,10210,71
|
|
20230717,123000,809039140,10210,10210,10210,10210,25
|
|
20230717,122900,808783890,10210,10210,10220,10210,874
|
|
20230717,122800,799854530,10220,10220,10220,10220,0
|
|
20230717,122700,799854530,10220,10220,10220,10220,1833
|
|
20230717,122600,781121270,10220,10220,10220,10220,113
|
|
20230717,122500,779966410,10210,10220,10220,10210,1666
|
|
20230717,122400,762940140,10220,10220,10220,10220,158
|
|
20230717,122300,761325380,10220,10220,10220,10220,62
|
|
20230717,122200,760691740,10220,10220,10220,10220,182
|
|
20230717,122100,758831700,10250,10250,10250,10250,0
|
|
20230717,122000,758831700,10250,10240,10250,10220,6338
|
|
20230717,121900,693984140,10240,10240,10240,10240,224
|
|
20230717,121800,691690380,10240,10240,10240,10240,61
|
|
20230717,121700,691065740,10240,10240,10250,10240,156
|
|
20230717,121600,689468160,10240,10240,10240,10240,196
|
|
20230717,121500,687461120,10240,10240,10240,10240,141
|
|
20230717,121400,686017280,10240,10240,10240,10240,86
|
|
20230717,121300,685136640,10250,10250,10250,10250,1567
|
|
20230717,121200,669074890,10250,10250,10250,10250,88
|
|
20230717,121100,668172890,10250,10250,10250,10250,221
|
|
20230717,121000,665907640,10250,10260,10260,10250,1404
|
|
20230717,120900,651503050,10260,10260,10260,10260,25
|
|
20230717,120800,651246550,10260,10260,10260,10260,291
|
|
20230717,120700,648260890,10260,10260,10260,10260,25
|
|
20230717,120600,648004390,10260,10260,10260,10260,25
|
|
20230717,120500,647747890,10260,10260,10260,10260,0
|
|
20230717,120400,647747890,10260,10260,10260,10260,25
|
|
20230717,120300,647491390,10260,10260,10260,10260,0
|
|
20230717,120200,647491390,10260,10260,10260,10260,65
|
|
20230717,120100,646824490,10260,10260,10260,10260,25
|
|
20230717,120000,646567990,10260,10260,10260,10260,0
|
|
20230717,115900,646567990,10260,10260,10260,10260,25
|
|
20230717,115800,646311490,10260,10260,10260,10260,0
|
|
20230717,115700,646311490,10260,10260,10260,10260,25
|
|
20230717,115600,646054990,10260,10270,10270,10260,85
|
|
20230717,115500,645182790,10260,10260,10260,10260,0
|
|
20230717,115400,645182790,10260,10260,10260,10260,25
|
|
20230717,115300,644926290,10270,10270,10270,10270,77
|
|
20230717,115200,644135500,10260,10260,10260,10260,25
|
|
20230717,115100,643879000,10260,10260,10260,10260,25
|
|
20230717,115000,643622500,10270,10270,10270,10270,1
|
|
20230717,114900,643612230,10260,10260,10260,10260,25
|
|
20230717,114800,643355730,10260,10260,10260,10260,4
|
|
20230717,114700,643314690,10260,10260,10260,10260,25
|
|
20230717,114600,643058190,10260,10260,10260,10260,25
|
|
20230717,114500,642801690,10260,10260,10260,10260,0
|
|
20230717,114400,642801690,10260,10260,10260,10260,25
|
|
20230717,114300,642545190,10260,10260,10260,10260,0
|
|
20230717,114200,642545190,10260,10270,10270,10260,125
|
|
20230717,114100,641261690,10270,10260,10270,10260,375
|
|
20230717,114000,637410690,10260,10260,10260,10260,173
|
|
20230717,113900,635635710,10250,10250,10250,10250,25
|
|
20230717,113800,635379460,10250,10250,10250,10250,44
|
|
20230717,113700,634928460,10250,10250,10250,10250,25
|
|
20230717,113600,634672210,10260,10250,10260,10250,1193
|
|
20230717,113500,622443950,10270,10270,10270,10270,1
|
|
20230717,113400,622433680,10250,10250,10250,10250,25
|
|
20230717,113300,622177430,10240,10240,10240,10240,25
|
|
20230717,113200,621921430,10240,10240,10240,10240,0
|
|
20230717,113100,621921430,10240,10240,10240,10240,25
|
|
20230717,113000,621665430,10240,10240,10240,10240,0
|
|
20230717,112900,621665430,10240,10250,10250,10240,673
|
|
20230717,112800,614767430,10250,10250,10250,10250,25
|
|
20230717,112700,614511180,10250,10260,10260,10250,2701
|
|
20230717,112600,586809510,10260,10260,10260,10260,743
|
|
20230717,112500,579186330,10260,10260,10260,10260,0
|
|
20230717,112400,579186330,10260,10260,10260,10260,25
|
|
20230717,112300,578929830,10260,10260,10260,10260,25
|
|
20230717,112200,578673330,10260,10260,10260,10260,0
|
|
20230717,112100,578673330,10260,10260,10260,10260,29
|
|
20230717,112000,578375790,10260,10260,10260,10260,0
|
|
20230717,111900,578375790,10260,10270,10270,10260,125
|
|
20230717,111800,577092290,10270,10270,10270,10270,25
|
|
20230717,111700,576835540,10280,10280,10280,10280,1111
|
|
20230717,111600,565414460,10280,10270,10280,10270,431
|
|
20230717,111500,560988080,10270,10270,10270,10270,501
|
|
20230717,111400,555842810,10260,10260,10270,10260,60
|
|
20230717,111300,555227110,10260,10270,10270,10260,46
|
|
20230717,111200,554755040,10270,10270,10270,10270,55
|
|
20230717,111100,554190190,10250,10260,10260,10250,30
|
|
20230717,111000,553882680,10250,10250,10250,10250,25
|
|
20230717,110900,553626430,10260,10260,10260,10260,1161
|
|
20230717,110800,541714570,10260,10240,10260,10240,26
|
|
20230717,110700,541448310,10240,10240,10240,10240,0
|
|
20230717,110600,541448310,10240,10250,10250,10240,1261
|
|
20230717,110500,528531630,10250,10250,10250,10250,68
|
|
20230717,110400,527834630,10250,10250,10250,10250,237
|
|
20230717,110300,525405380,10250,10250,10250,10240,921
|
|
20230717,110200,515965380,10250,10240,10250,10240,282
|
|
20230717,110100,513075140,10240,10250,10250,10240,968
|
|
20230717,110000,503154520,10250,10260,10260,10250,1345
|
|
20230717,105900,489368020,10280,10250,10280,10250,805
|
|
20230717,105800,481110770,10270,10260,10270,10250,4178
|
|
20230717,105700,438252320,10260,10260,10260,10260,0
|
|
20230717,105600,438252320,10260,10270,10270,10260,36
|
|
20230717,105500,437882850,10270,10260,10270,10260,27
|
|
20230717,105400,437605810,10260,10260,10260,10260,0
|
|
20230717,105300,437605810,10260,10260,10260,10260,25
|
|
20230717,105200,437349310,10280,10280,10280,10280,40
|
|
20230717,105100,436938110,10260,10260,10260,10260,463
|
|
20230717,105000,432187730,10260,10260,10260,10260,27
|
|
20230717,104900,431910710,10260,10260,10260,10260,20
|
|
20230717,104800,431705510,10260,10260,10260,10260,25
|
|
20230717,104700,431449010,10270,10270,10270,10270,101
|
|
20230717,104600,430411740,10260,10270,10270,10260,760
|
|
20230717,104500,422607090,10270,10270,10270,10270,1546
|
|
20230717,104400,406729670,10270,10270,10270,10270,10
|
|
20230717,104300,406626970,10270,10270,10270,10270,318
|
|
20230717,104200,403361110,10280,10280,10280,10280,32
|
|
20230717,104100,403032150,10280,10290,10290,10280,1168
|
|
20230717,104000,391024570,10290,10270,10290,10270,140
|
|
20230717,103900,389584250,10280,10280,10280,10280,8
|
|
20230717,103800,389502010,10270,10280,10280,10270,33
|
|
20230717,103700,389163030,10280,10280,10280,10280,132
|
|
20230717,103600,387806070,10280,10280,10280,10280,0
|
|
20230717,103500,387806070,10280,10280,10280,10280,26
|
|
20230717,103400,387538790,10270,10270,10270,10270,10
|
|
20230717,103300,387436090,10280,10280,10290,10280,376
|
|
20230717,103200,383568810,10270,10270,10270,10270,25
|
|
20230717,103100,383312060,10280,10280,10280,10280,0
|
|
20230717,103000,383312060,10280,10290,10290,10280,34
|
|
20230717,102900,382962230,10270,10270,10270,10270,45
|
|
20230717,102800,382500080,10270,10280,10280,10270,1879
|
|
20230717,102700,363189390,10280,10290,10290,10280,30
|
|
20230717,102600,362880940,10280,10280,10280,10280,0
|
|
20230717,102500,362880940,10280,10280,10280,10280,365
|
|
20230717,102400,359128740,10280,10280,10280,10280,87
|
|
20230717,102300,358234380,10280,10280,10280,10280,215
|
|
20230717,102200,356024180,10290,10280,10290,10280,65
|
|
20230717,102100,355355580,10290,10290,10290,10290,80
|
|
20230717,102000,354532380,10280,10280,10280,10280,54
|
|
20230717,101900,353977260,10280,10290,10290,10280,39
|
|
20230717,101800,353576330,10290,10290,10290,10290,91
|
|
20230717,101700,352639940,10290,10290,10290,10290,26
|
|
20230717,101600,352372400,10290,10290,10290,10290,14
|
|
20230717,101500,352228340,10290,10290,10290,10290,11
|
|
20230717,101400,352115150,10290,10280,10290,10280,102
|
|
20230717,101300,351066100,10280,10280,10280,10280,0
|
|
20230717,101200,351066100,10280,10280,10280,10280,25
|
|
20230717,101100,350809100,10270,10270,10270,10270,0
|
|
20230717,101000,350809100,10270,10280,10280,10270,1000
|
|
20230717,100900,340530700,10290,10290,10290,10290,25
|
|
20230717,100800,340273450,10300,10300,10300,10300,12
|
|
20230717,100700,340149850,10300,10290,10310,10290,308
|
|
20230717,100600,336980130,10290,10280,10290,10280,1084
|
|
20230717,100500,325836370,10280,10280,10290,10280,484
|
|
20230717,100400,320859260,10280,10280,10280,10280,25
|
|
20230717,100300,320602260,10290,10290,10290,10290,60
|
|
20230717,100200,319984860,10280,10280,10280,10280,28
|
|
20230717,100100,319697020,10290,10280,10290,10280,31
|
|
20230717,100000,319378040,10280,10280,10280,10270,202
|
|
20230717,095900,317301820,10280,10280,10280,10280,1205
|
|
20230717,095800,304914420,10290,10290,10290,10280,1176
|
|
20230717,095700,292825000,10280,10290,10290,10280,1153
|
|
20230717,095600,280960890,10300,10300,10300,10300,70
|
|
20230717,095500,280239890,10300,10320,10320,10300,4801
|
|
20230717,095400,230744600,10330,10330,10330,10330,1102
|
|
20230717,095300,219360940,10330,10330,10330,10330,0
|
|
20230717,095200,219360940,10330,10330,10330,10330,25
|
|
20230717,095100,219102690,10330,10330,10330,10330,0
|
|
20230717,095000,219102690,10330,10330,10330,10330,829
|
|
20230717,094900,210539120,10330,10330,10330,10330,25
|
|
20230717,094800,210280870,10330,10330,10330,10330,210
|
|
20230717,094700,208111570,10340,10340,10340,10340,201
|
|
20230717,094600,206033230,10350,10350,10350,10350,0
|
|
20230717,094500,206033230,10350,10330,10350,10330,220
|
|
20230717,094400,203759410,10330,10340,10340,10330,2203
|
|
20230717,094300,180992890,10350,10350,10350,10350,10
|
|
20230717,094200,180889390,10350,10350,10350,10350,23
|
|
20230717,094100,180651340,10340,10340,10340,10340,22
|
|
20230717,094000,180423860,10340,10340,10340,10340,8
|
|
20230717,093900,180341140,10350,10350,10350,10350,1
|
|
20230717,093800,180330790,10340,10340,10340,10340,117
|
|
20230717,093700,179121010,10350,10350,10350,10330,22
|
|
20230717,093600,178893530,10340,10330,10340,10330,396
|
|
20230717,093500,174802000,10330,10320,10330,10310,679
|
|
20230717,093400,167799160,10330,10330,10330,10330,101
|
|
20230717,093300,166755830,10320,10330,10330,10320,2257
|
|
20230717,093200,143461750,10330,10350,10350,10330,2638
|
|
20230717,093100,116196690,10360,10360,10360,10360,1
|
|
20230717,093000,116186330,10350,10350,10350,10350,0
|
|
20230717,092900,116186330,10350,10350,10350,10340,830
|
|
20230717,092800,107596700,10350,10370,10370,10350,574
|
|
20230717,092700,101652600,10360,10360,10360,10360,1
|
|
20230717,092600,101642240,10360,10360,10360,10360,0
|
|
20230717,092500,101642240,10360,10360,10360,10360,40
|
|
20230717,092400,101227840,10380,10380,10380,10380,0
|
|
20230717,092300,101227840,10380,10380,10380,10380,2
|
|
20230717,092200,101207080,10350,10360,10360,10350,127
|
|
20230717,092100,99892410,10350,10360,10360,10350,1400
|
|
20230717,092000,85401530,10360,10380,10380,10360,170
|
|
20230717,091900,83639290,10390,10390,10390,10390,5
|
|
20230717,091800,83587340,10380,10380,10380,10380,85
|
|
20230717,091700,82705040,10390,10390,10390,10390,35
|
|
20230717,091600,82341390,10390,10390,10390,10390,15
|
|
20230717,091500,82185540,10400,10400,10400,10400,1
|
|
20230717,091400,82175140,10370,10370,10370,10370,46
|
|
20230717,091300,81698120,10360,10360,10360,10360,0
|
|
20230717,091200,81698120,10360,10360,10360,10360,0
|
|
20230717,091100,81698120,10360,10350,10360,10340,1218
|
|
20230717,091000,69094310,10340,10360,10360,10330,1863
|
|
20230717,090900,49821150,10360,10370,10370,10360,1250
|
|
20230717,090800,36870150,10360,10360,10360,10360,237
|
|
20230717,090700,34414830,10360,10360,10360,10360,309
|
|
20230717,090600,31213590,10360,10380,10380,10360,200
|
|
20230717,090500,29140490,10380,10380,10380,10380,9
|
|
20230717,090400,29047070,10370,10400,10400,10370,1016
|
|
20230717,090300,18484670,10420,10430,10430,10410,827
|
|
20230717,090200,9873550,10430,10450,10540,10430,56
|
|
20230717,090100,9288410,10450,10450,10450,10450,88
|
|
20230717,090000,8368810,10470,10500,10500,10470,798
|