620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191700,1251475790,10230,10230,10230,10230,4226
|
|
20230721,191600,1251475790,10230,10230,10230,10230,0
|
|
20230721,191500,1251475790,10230,10230,10230,10230,0
|
|
20230721,191400,1251475790,10230,10230,10230,10230,0
|
|
20230721,191300,1251475790,10230,10230,10230,10230,0
|
|
20230721,191200,1251475790,10230,10230,10230,10230,0
|
|
20230721,191100,1251475790,10230,10230,10230,10230,0
|
|
20230721,191000,1251475790,10230,10230,10230,10230,0
|
|
20230721,190900,1251475790,10230,10230,10230,10230,0
|
|
20230721,190800,1251475790,10230,10230,10230,10230,0
|
|
20230721,190700,1251475790,10230,10230,10230,10230,0
|
|
20230721,190600,1251475790,10230,10230,10230,10230,0
|
|
20230721,190500,1251475790,10230,10230,10230,10230,0
|
|
20230721,190400,1251475790,10230,10230,10230,10230,0
|
|
20230721,190300,1251475790,10230,10230,10230,10230,0
|
|
20230721,190200,1251475790,10230,10230,10230,10230,0
|
|
20230721,190100,1251475790,10230,10230,10230,10230,0
|
|
20230721,190000,1251475790,10230,10230,10230,10230,0
|
|
20230721,185900,1251475790,10230,10230,10230,10230,0
|
|
20230721,185800,1251475790,10230,10230,10230,10230,0
|
|
20230721,185700,1251475790,10230,10230,10230,10230,0
|
|
20230721,185600,1251475790,10230,10230,10230,10230,0
|
|
20230721,185500,1251475790,10230,10230,10230,10230,0
|
|
20230721,185400,1251475790,10230,10230,10230,10230,0
|
|
20230721,185300,1251475790,10230,10230,10230,10230,0
|
|
20230721,185200,1251475790,10230,10230,10230,10230,0
|
|
20230721,185100,1251475790,10230,10230,10230,10230,0
|
|
20230721,185000,1251475790,10230,10230,10230,10230,0
|
|
20230721,184900,1251475790,10230,10230,10230,10230,0
|
|
20230721,184800,1251475790,10230,10230,10230,10230,0
|
|
20230721,184700,1251475790,10230,10230,10230,10230,4226
|
|
20230721,184600,1251475790,10230,10230,10230,10230,0
|
|
20230721,184500,1251475790,10230,10230,10230,10230,0
|
|
20230721,184400,1251475790,10230,10230,10230,10230,0
|
|
20230721,184300,1251475790,10230,10230,10230,10230,0
|
|
20230721,184200,1251475790,10230,10230,10230,10230,0
|
|
20230721,184100,1251475790,10230,10230,10230,10230,0
|
|
20230721,184000,1251475790,10230,10230,10230,10230,0
|
|
20230721,183900,1251475790,10230,10230,10230,10230,0
|
|
20230721,183800,1251475790,10230,10230,10230,10230,0
|
|
20230721,183700,1251475790,10230,10230,10230,10230,0
|
|
20230721,183600,1251475790,10230,10230,10230,10230,0
|
|
20230721,183500,1251475790,10230,10230,10230,10230,0
|
|
20230721,183400,1251475790,10230,10230,10230,10230,0
|
|
20230721,183300,1251475790,10230,10230,10230,10230,0
|
|
20230721,183200,1251475790,10230,10230,10230,10230,0
|
|
20230721,183100,1251475790,10230,10230,10230,10230,0
|
|
20230721,183000,1251475790,10230,10230,10230,10230,0
|
|
20230721,182900,1251475790,10230,10230,10230,10230,0
|
|
20230721,182800,1251475790,10230,10230,10230,10230,0
|
|
20230721,182700,1251475790,10230,10230,10230,10230,0
|
|
20230721,182600,1251475790,10230,10230,10230,10230,0
|
|
20230721,182500,1251475790,10230,10230,10230,10230,0
|
|
20230721,182400,1251475790,10230,10230,10230,10230,0
|
|
20230721,182300,1251475790,10230,10230,10230,10230,0
|
|
20230721,182200,1251475790,10230,10230,10230,10230,0
|
|
20230721,182100,1251475790,10230,10230,10230,10230,0
|
|
20230721,182000,1251475790,10230,10230,10230,10230,0
|
|
20230721,181900,1251475790,10230,10230,10230,10230,0
|
|
20230721,181800,1251475790,10230,10230,10230,10230,0
|
|
20230721,181700,1251475790,10230,10230,10230,10230,4226
|
|
20230721,181600,1251475790,10230,10230,10230,10230,0
|
|
20230721,181500,1251475790,10230,10230,10230,10230,0
|
|
20230721,181400,1251475790,10230,10230,10230,10230,0
|
|
20230721,181300,1251475790,10230,10230,10230,10230,0
|
|
20230721,181200,1251475790,10230,10230,10230,10230,0
|
|
20230721,181100,1251475790,10230,10230,10230,10230,0
|
|
20230721,181000,1251475790,10230,10230,10230,10230,0
|
|
20230721,180900,1251475790,10230,10230,10230,10230,0
|
|
20230721,180800,1251475790,10230,10230,10230,10230,0
|
|
20230721,180700,1251475790,10230,10230,10230,10230,0
|
|
20230721,180600,1251475790,10230,10230,10230,10230,0
|
|
20230721,180500,1251475790,10230,10230,10230,10230,0
|
|
20230721,180400,1251475790,10230,10230,10230,10230,0
|
|
20230721,180300,1251475790,10230,10230,10230,10230,0
|
|
20230721,180200,1251475790,10230,10230,10230,10230,0
|
|
20230721,180100,1251475790,10230,10230,10230,10230,0
|
|
20230721,180000,1251475790,10230,10230,10230,10230,0
|
|
20230721,175900,1251475790,10230,10230,10230,10230,0
|
|
20230721,175800,1251475790,10230,10230,10230,10230,0
|
|
20230721,175700,1251475790,10230,10230,10230,10230,0
|
|
20230721,175600,1251475790,10230,10230,10230,10230,0
|
|
20230721,175500,1251475790,10230,10230,10230,10230,0
|
|
20230721,175400,1251475790,10230,10230,10230,10230,0
|
|
20230721,175300,1251475790,10230,10230,10230,10230,0
|
|
20230721,175200,1251475790,10230,10230,10230,10230,0
|
|
20230721,175100,1251475790,10230,10230,10230,10230,0
|
|
20230721,175000,1251475790,10230,10230,10230,10230,0
|
|
20230721,174900,1251475790,10230,10230,10230,10230,0
|
|
20230721,174800,1251475790,10230,10230,10230,10230,0
|
|
20230721,174700,1251475790,10230,10230,10230,10230,4226
|
|
20230721,174600,1251475790,10230,10230,10230,10230,0
|
|
20230721,174500,1251475790,10230,10230,10230,10230,0
|
|
20230721,174400,1251475790,10230,10230,10230,10230,0
|
|
20230721,174300,1251475790,10230,10230,10230,10230,0
|
|
20230721,174200,1251475790,10230,10230,10230,10230,0
|
|
20230721,174100,1251475790,10230,10230,10230,10230,0
|
|
20230721,174000,1251475790,10230,10230,10230,10230,0
|
|
20230721,173900,1251475790,10230,10230,10230,10230,0
|
|
20230721,173800,1251475790,10230,10230,10230,10230,0
|
|
20230721,173700,1251475790,10230,10230,10230,10230,0
|
|
20230721,173600,1251475790,10230,10230,10230,10230,0
|
|
20230721,173500,1251475790,10230,10230,10230,10230,0
|
|
20230721,173400,1251475790,10230,10230,10230,10230,0
|
|
20230721,173300,1251475790,10230,10230,10230,10230,0
|
|
20230721,173200,1251475790,10230,10230,10230,10230,0
|
|
20230721,173100,1251475790,10230,10230,10230,10230,0
|
|
20230721,173000,1251475790,10230,10230,10230,10230,0
|
|
20230721,172900,1251475790,10230,10230,10230,10230,0
|
|
20230721,172800,1251475790,10230,10230,10230,10230,0
|
|
20230721,172700,1251475790,10230,10230,10230,10230,0
|
|
20230721,172600,1251475790,10230,10230,10230,10230,0
|
|
20230721,172500,1251475790,10230,10230,10230,10230,0
|
|
20230721,172400,1251475790,10230,10230,10230,10230,0
|
|
20230721,172300,1251475790,10230,10230,10230,10230,0
|
|
20230721,172200,1251475790,10230,10230,10230,10230,0
|
|
20230721,172100,1251475790,10230,10230,10230,10230,0
|
|
20230721,172000,1251475790,10230,10230,10230,10230,0
|
|
20230721,171900,1251475790,10230,10230,10230,10230,0
|
|
20230721,171800,1251475790,10230,10230,10230,10230,0
|
|
20230721,171700,1251475790,10230,10230,10230,10230,4226
|
|
20230721,171600,1251475790,10230,10230,10230,10230,0
|
|
20230721,171500,1251475790,10230,10230,10230,10230,0
|
|
20230721,171400,1251475790,10230,10230,10230,10230,0
|
|
20230721,171300,1251475790,10230,10230,10230,10230,0
|
|
20230721,171200,1251475790,10230,10230,10230,10230,0
|
|
20230721,171100,1251475790,10230,10230,10230,10230,0
|
|
20230721,171000,1251475790,10230,10230,10230,10230,0
|
|
20230721,170900,1251475790,10230,10230,10230,10230,0
|
|
20230721,170800,1251475790,10230,10230,10230,10230,0
|
|
20230721,170700,1251475790,10230,10230,10230,10230,0
|
|
20230721,170600,1251475790,10230,10230,10230,10230,0
|
|
20230721,170500,1251475790,10230,10230,10230,10230,0
|
|
20230721,170400,1251475790,10230,10230,10230,10230,0
|
|
20230721,170300,1251475790,10230,10230,10230,10230,0
|
|
20230721,170200,1251475790,10230,10230,10230,10230,0
|
|
20230721,170100,1251475790,10230,10230,10230,10230,0
|
|
20230721,170000,1251475790,10230,10230,10230,10230,0
|
|
20230721,165900,1251475790,10230,10230,10230,10230,0
|
|
20230721,165800,1251475790,10230,10230,10230,10230,0
|
|
20230721,165700,1251475790,10230,10230,10230,10230,0
|
|
20230721,165600,1251475790,10230,10230,10230,10230,0
|
|
20230721,165500,1251475790,10230,10230,10230,10230,0
|
|
20230721,165400,1251475790,10230,10230,10230,10230,0
|
|
20230721,165300,1251475790,10230,10230,10230,10230,0
|
|
20230721,165200,1251475790,10230,10230,10230,10230,0
|
|
20230721,165100,1251475790,10230,10230,10230,10230,0
|
|
20230721,165000,1251475790,10230,10230,10230,10230,0
|
|
20230721,164900,1251475790,10230,10230,10230,10230,0
|
|
20230721,164800,1251475790,10230,10230,10230,10230,0
|
|
20230721,164700,1251475790,10230,10230,10230,10230,4226
|
|
20230721,164600,1251475790,10230,10230,10230,10230,0
|
|
20230721,164500,1251475790,10230,10230,10230,10230,0
|
|
20230721,164400,1251475790,10230,10230,10230,10230,0
|
|
20230721,164300,1251475790,10230,10230,10230,10230,0
|
|
20230721,164200,1251475790,10230,10230,10230,10230,0
|
|
20230721,164100,1251475790,10230,10230,10230,10230,0
|
|
20230721,164000,1251475790,10230,10230,10230,10230,0
|
|
20230721,163900,1251475790,10230,10230,10230,10230,0
|
|
20230721,163800,1251475790,10230,10230,10230,10230,0
|
|
20230721,163700,1251475790,10230,10230,10230,10230,0
|
|
20230721,163600,1251475790,10230,10230,10230,10230,0
|
|
20230721,163500,1251475790,10230,10230,10230,10230,0
|
|
20230721,163400,1251475790,10230,10230,10230,10230,0
|
|
20230721,163300,1251475790,10230,10230,10230,10230,0
|
|
20230721,163200,1251475790,10230,10230,10230,10230,0
|
|
20230721,163100,1251475790,10230,10230,10230,10230,0
|
|
20230721,163000,1251475790,10230,10230,10230,10230,0
|
|
20230721,162900,1251475790,10230,10230,10230,10230,0
|
|
20230721,162800,1251475790,10230,10230,10230,10230,0
|
|
20230721,162700,1251475790,10230,10230,10230,10230,0
|
|
20230721,162600,1251475790,10230,10230,10230,10230,0
|
|
20230721,162500,1251475790,10230,10230,10230,10230,0
|
|
20230721,162400,1251475790,10230,10230,10230,10230,0
|
|
20230721,162300,1251475790,10230,10230,10230,10230,0
|
|
20230721,162200,1251475790,10230,10230,10230,10230,0
|
|
20230721,162100,1251475790,10230,10230,10230,10230,0
|
|
20230721,162000,1251475790,10230,10230,10230,10230,0
|
|
20230721,161900,1251475790,10230,10230,10230,10230,0
|
|
20230721,161800,1251475790,10230,10230,10230,10230,0
|
|
20230721,161700,1251475790,10230,10230,10230,10230,4226
|
|
20230721,161600,1251475790,10230,10230,10230,10230,0
|
|
20230721,161500,1251475790,10230,10230,10230,10230,0
|
|
20230721,161400,1251475790,10230,10230,10230,10230,0
|
|
20230721,161300,1251475790,10230,10230,10230,10230,0
|
|
20230721,161200,1251475790,10230,10230,10230,10230,0
|
|
20230721,161100,1251475790,10230,10230,10230,10230,0
|
|
20230721,161000,1251475790,10230,10230,10230,10230,0
|
|
20230721,160900,1251475790,10230,10230,10230,10230,0
|
|
20230721,160800,1251475790,10230,10230,10230,10230,0
|
|
20230721,160700,1251475790,10230,10230,10230,10230,0
|
|
20230721,160600,1251475790,10230,10230,10230,10230,0
|
|
20230721,160500,1251475790,10230,10230,10230,10230,0
|
|
20230721,160400,1251475790,10230,10230,10230,10230,0
|
|
20230721,160300,1251475790,10230,10230,10230,10230,0
|
|
20230721,160200,1251475790,10230,10230,10230,10230,0
|
|
20230721,160100,1251475790,10230,10230,10230,10230,0
|
|
20230721,160000,1251475790,10230,10230,10230,10230,0
|
|
20230721,155900,1251475790,10230,10230,10230,10230,0
|
|
20230721,155800,1251475790,10230,10230,10230,10230,0
|
|
20230721,155700,1251475790,10230,10230,10230,10230,0
|
|
20230721,155600,1251475790,10230,10230,10230,10230,0
|
|
20230721,155500,1251475790,10230,10230,10230,10230,0
|
|
20230721,155400,1251475790,10230,10230,10230,10230,0
|
|
20230721,155300,1251475790,10230,10230,10230,10230,0
|
|
20230721,155200,1251475790,10230,10230,10230,10230,0
|
|
20230721,155100,1251475790,10230,10230,10230,10230,0
|
|
20230721,155000,1251475790,10230,10230,10230,10230,0
|
|
20230721,154900,1251475790,10230,10230,10230,10230,0
|
|
20230721,154800,1251475790,10230,10230,10230,10230,0
|
|
20230721,154700,1251475790,10230,10230,10230,10230,4226
|
|
20230721,154600,1251475790,10230,10230,10230,10230,0
|
|
20230721,154500,1251475790,10230,10230,10230,10230,0
|
|
20230721,154400,1251475790,10230,10230,10230,10230,0
|
|
20230721,154300,1251475790,10230,10230,10230,10230,0
|
|
20230721,154200,1251475790,10230,10230,10230,10230,0
|
|
20230721,154100,1251475790,10230,10230,10230,10230,0
|
|
20230721,154000,1251475790,10230,10230,10230,10230,0
|
|
20230721,153900,1251475790,10230,10230,10230,10230,0
|
|
20230721,153800,1251475790,10230,10230,10230,10230,0
|
|
20230721,153700,1251475790,10230,10230,10230,10230,0
|
|
20230721,153600,1251475790,10230,10230,10230,10230,0
|
|
20230721,153500,1251475790,10230,10230,10230,10230,0
|
|
20230721,153400,1251475790,10230,10230,10230,10230,0
|
|
20230721,153300,1251475790,10230,10230,10230,10230,0
|
|
20230721,153200,1251475790,10230,10230,10230,10230,0
|
|
20230721,153100,1251475790,10230,10230,10230,10230,0
|
|
20230721,153000,1251475790,10230,10230,10230,10230,4226
|
|
20230721,152900,1208243810,10180,10180,10180,10180,0
|
|
20230721,152800,1208243810,10180,10180,10180,10180,0
|
|
20230721,152700,1208243810,10180,10180,10180,10180,0
|
|
20230721,152600,1208243810,10180,10180,10180,10180,0
|
|
20230721,152500,1208243810,10180,10180,10180,10180,0
|
|
20230721,152400,1208243810,10180,10180,10180,10180,0
|
|
20230721,152300,1208243810,10180,10180,10180,10180,0
|
|
20230721,152200,1208243810,10180,10180,10180,10180,0
|
|
20230721,152100,1208243810,10180,10180,10180,10180,0
|
|
20230721,152000,1208243810,10180,10180,10180,10180,0
|
|
20230721,151900,1208243810,10180,10130,10190,10120,545
|
|
20230721,151800,1202716520,10130,10190,10190,10120,834
|
|
20230721,151700,1194271200,10130,10140,10140,10130,825
|
|
20230721,151600,1185913930,10170,10170,10170,10170,515
|
|
20230721,151500,1180676380,10200,10190,10200,10190,110
|
|
20230721,151400,1179554750,10170,10170,10170,10170,81
|
|
20230721,151300,1178730980,10200,10200,10200,10170,1257
|
|
20230721,151200,1165909760,10200,10170,10200,10170,572
|
|
20230721,151100,1160085640,10170,10140,10170,10140,100
|
|
20230721,151000,1159069220,10140,10170,10170,10140,402
|
|
20230721,150900,1154988440,10170,10170,10170,10160,204
|
|
20230721,150800,1152914760,10170,10180,10180,10170,192
|
|
20230721,150700,1150962110,10180,10130,10180,10130,183
|
|
20230721,150600,1149102390,10120,10170,10170,10120,18
|
|
20230721,150500,1148919380,10170,10140,10170,10100,431
|
|
20230721,150400,1144553050,10140,10120,10140,10120,1907
|
|
20230721,150300,1125234560,10120,10090,10120,10090,2131
|
|
20230721,150200,1103729620,10090,10090,10090,10090,163
|
|
20230721,150100,1102084950,10090,10130,10130,10090,602
|
|
20230721,150000,1096010720,10140,10060,10140,10060,1368
|
|
20230721,145900,1082222760,10060,10120,10120,10060,5750
|
|
20230721,145800,1024275090,10120,10120,10120,10120,200
|
|
20230721,145700,1022251090,10150,10150,10150,10150,25
|
|
20230721,145600,1021997340,10150,10130,10150,10130,269
|
|
20230721,145500,1019271870,10130,10130,10130,10130,144
|
|
20230721,145400,1017813150,10130,10120,10130,10120,99
|
|
20230721,145300,1016811260,10150,10150,10150,10150,0
|
|
20230721,145200,1016811260,10150,10120,10150,10120,333
|
|
20230721,145100,1013439800,10120,10150,10150,10110,999
|
|
20230721,145000,1003306560,10150,10150,10150,10150,1
|
|
20230721,144900,1003296410,10160,10170,10170,10160,1774
|
|
20230721,144800,985271660,10160,10160,10160,10160,69
|
|
20230721,144700,984570620,10170,10170,10170,10170,100
|
|
20230721,144600,983553620,10180,10180,10180,10180,0
|
|
20230721,144500,983553620,10180,10190,10190,10160,81
|
|
20230721,144400,982728740,10190,10190,10190,10190,1
|
|
20230721,144300,982718550,10200,10200,10200,10200,0
|
|
20230721,144200,982718550,10200,10200,10200,10200,0
|
|
20230721,144100,982718550,10200,10200,10200,10200,3
|
|
20230721,144000,982687950,10200,10180,10200,10180,9
|
|
20230721,143900,982596270,10180,10190,10190,10180,284
|
|
20230721,143800,979702410,10190,10190,10190,10190,0
|
|
20230721,143700,979702410,10190,10190,10190,10190,4
|
|
20230721,143600,979661650,10150,10150,10150,10150,0
|
|
20230721,143500,979661650,10150,10150,10150,10150,1
|
|
20230721,143400,979651500,10190,10190,10190,10190,10
|
|
20230721,143300,979549600,10200,10200,10200,10200,0
|
|
20230721,143200,979549600,10200,10190,10200,10190,9
|
|
20230721,143100,979457880,10200,10160,10200,10160,42
|
|
20230721,143000,979031120,10160,10170,10170,10160,972
|
|
20230721,142900,969151760,10170,10170,10170,10170,100
|
|
20230721,142800,968134760,10160,10160,10160,10160,345
|
|
20230721,142700,964629560,10200,10200,10200,10200,4
|
|
20230721,142600,964588760,10160,10160,10160,10160,100
|
|
20230721,142500,963572760,10200,10170,10200,10160,390
|
|
20230721,142400,959609820,10170,10170,10170,10170,203
|
|
20230721,142300,957545310,10200,10200,10200,10200,0
|
|
20230721,142200,957545310,10200,10180,10200,10170,860
|
|
20230721,142100,948797670,10180,10200,10200,10180,171
|
|
20230721,142000,947056100,10200,10200,10200,10200,0
|
|
20230721,141900,947056100,10200,10200,10200,10200,2
|
|
20230721,141800,947035700,10190,10190,10190,10190,17
|
|
20230721,141700,946862470,10200,10190,10200,10190,207
|
|
20230721,141600,944753120,10190,10190,10190,10190,100
|
|
20230721,141500,943734120,10200,10200,10200,10200,172
|
|
20230721,141400,941979720,10200,10210,10210,10200,303
|
|
20230721,141300,938889110,10200,10200,10200,10200,1
|
|
20230721,141200,938878910,10200,10200,10200,10200,10
|
|
20230721,141100,938776910,10200,10200,10200,10200,125
|
|
20230721,141000,937501910,10200,10200,10200,10200,530
|
|
20230721,140900,932095910,10200,10220,10220,10200,13
|
|
20230721,140800,931963110,10220,10220,10220,10220,5
|
|
20230721,140700,931912010,10190,10220,10220,10190,52
|
|
20230721,140600,931381950,10220,10220,10220,10220,0
|
|
20230721,140500,931381950,10220,10190,10220,10190,3
|
|
20230721,140400,931351320,10220,10220,10220,10220,11
|
|
20230721,140300,931238900,10220,10190,10220,10190,419
|
|
20230721,140200,926958870,10190,10220,10220,10190,678
|
|
20230721,140100,920045020,10200,10200,10200,10200,697
|
|
20230721,140000,912935620,10200,10200,10200,10200,0
|
|
20230721,135900,912935620,10200,10200,10200,10200,0
|
|
20230721,135800,912935620,10200,10200,10200,10200,21
|
|
20230721,135700,912721420,10200,10200,10200,10200,0
|
|
20230721,135600,912721420,10200,10210,10210,10200,60
|
|
20230721,135500,912109180,10230,10220,10230,10220,130
|
|
20230721,135400,910779710,10240,10240,10240,10240,19
|
|
20230721,135300,910585150,10250,10250,10250,10250,0
|
|
20230721,135200,910585150,10250,10250,10250,10250,80
|
|
20230721,135100,909765150,10240,10240,10240,10240,258
|
|
20230721,135000,907123230,10240,10240,10240,10240,0
|
|
20230721,134900,907123230,10240,10200,10240,10200,50
|
|
20230721,134800,906612670,10190,10190,10190,10190,171
|
|
20230721,134700,904870180,10190,10190,10190,10190,0
|
|
20230721,134600,904870180,10190,10190,10190,10190,5
|
|
20230721,134500,904819230,10180,10180,10180,10180,3
|
|
20230721,134400,904788690,10180,10190,10190,10180,30
|
|
20230721,134300,904483090,10190,10180,10190,10180,4
|
|
20230721,134200,904442340,10180,10180,10180,10180,178
|
|
20230721,134100,902630300,10180,10200,10200,10180,140
|
|
20230721,134000,901203380,10200,10200,10200,10200,0
|
|
20230721,133900,901203380,10200,10200,10200,10200,1
|
|
20230721,133800,901193180,10240,10240,10240,10240,0
|
|
20230721,133700,901193180,10240,10240,10240,10240,0
|
|
20230721,133600,901193180,10240,10240,10240,10240,0
|
|
20230721,133500,901193180,10240,10220,10240,10220,12
|
|
20230721,133400,901070520,10190,10190,10190,10190,29
|
|
20230721,133300,900775010,10190,10190,10190,10190,25
|
|
20230721,133200,900520260,10190,10180,10190,10180,21
|
|
20230721,133100,900306380,10190,10190,10190,10190,1
|
|
20230721,133000,900296190,10180,10180,10180,10180,1
|
|
20230721,132900,900286010,10180,10180,10180,10180,75
|
|
20230721,132800,899522510,10180,10180,10180,10170,140
|
|
20230721,132700,898097320,10180,10180,10220,10170,351
|
|
20230721,132600,894524070,10220,10220,10220,10220,0
|
|
20230721,132500,894524070,10220,10220,10220,10180,89
|
|
20230721,132400,893616780,10200,10200,10200,10200,0
|
|
20230721,132300,893616780,10200,10180,10250,10180,6
|
|
20230721,132200,893555470,10180,10180,10250,10180,117
|
|
20230721,132100,892360840,10170,10160,10250,10160,1373
|
|
20230721,132000,878367340,10160,10160,10160,10160,0
|
|
20230721,131900,878367340,10160,10160,10160,10160,148
|
|
20230721,131800,876863660,10160,10160,10160,10160,0
|
|
20230721,131700,876863660,10160,10160,10160,10160,5
|
|
20230721,131600,876812860,10190,10150,10190,10150,54
|
|
20230721,131500,876264680,10150,10150,10150,10150,422
|
|
20230721,131400,871981380,10150,10150,10150,10150,8
|
|
20230721,131300,871900180,10150,10150,10150,10150,819
|
|
20230721,131200,863587330,10160,10170,10180,10160,864
|
|
20230721,131100,854800700,10180,10180,10190,10180,533
|
|
20230721,131000,849374530,10190,10170,10190,10170,243
|
|
20230721,130900,846900780,10180,10190,10190,10170,483
|
|
20230721,130800,841984360,10180,10180,10190,10180,456
|
|
20230721,130700,837342270,10180,10190,10190,10180,212
|
|
20230721,130600,835182090,10230,10190,10230,10190,301
|
|
20230721,130500,832114860,10230,10190,10230,10190,202
|
|
20230721,130400,830056400,10230,10190,10230,10190,72
|
|
20230721,130300,829320700,10190,10190,10190,10190,52
|
|
20230721,130200,828790820,10220,10180,10220,10180,220
|
|
20230721,130100,826550420,10240,10240,10240,10240,0
|
|
20230721,130000,826550420,10240,10240,10240,10240,10
|
|
20230721,125900,826448020,10240,10220,10240,10220,27
|
|
20230721,125800,826172040,10220,10190,10220,10190,830
|
|
20230721,125700,817714280,10190,10190,10190,10190,675
|
|
20230721,125600,810836030,10240,10240,10240,10240,0
|
|
20230721,125500,810836030,10240,10240,10240,10240,0
|
|
20230721,125400,810836030,10240,10240,10240,10240,2
|
|
20230721,125300,810815550,10180,10180,10190,10180,101
|
|
20230721,125200,809787240,10250,10250,10250,10250,101
|
|
20230721,125100,808751990,10250,10210,10250,10210,213
|
|
20230721,125000,806575200,10210,10160,10210,10160,200
|
|
20230721,124900,804542450,10210,10180,10220,10160,190
|
|
20230721,124800,802609320,10220,10200,10220,10200,19
|
|
20230721,124700,802415380,10200,10170,10200,10160,1674
|
|
20230721,124600,785375140,10170,10160,10170,10160,175
|
|
20230721,124500,783597120,10120,10120,10120,10120,799
|
|
20230721,124400,775511240,10170,10120,10170,10120,607
|
|
20230721,124300,769362350,10120,10120,10120,10120,100
|
|
20230721,124200,768350350,10110,10110,10110,10110,1
|
|
20230721,124100,768340240,10160,10120,10160,10100,1123
|
|
20230721,124000,756984070,10130,10140,10140,10130,89
|
|
20230721,123900,756082480,10150,10150,10150,10150,41
|
|
20230721,123800,755666330,10150,10150,10150,10150,129
|
|
20230721,123700,754356980,10180,10150,10180,10150,730
|
|
20230721,123600,746931580,10150,10150,10190,10150,497
|
|
20230721,123500,741886090,10100,10190,10190,10050,9867
|
|
20230721,123400,641970610,10190,10210,10210,10190,45
|
|
20230721,123300,641511800,10210,10200,10210,10190,849
|
|
20230721,123200,632858070,10190,10210,10210,10190,38
|
|
20230721,123100,632470470,10200,10210,10220,10200,928
|
|
20230721,123000,623000900,10210,10210,10210,10210,100
|
|
20230721,122900,621979900,10220,10220,10220,10210,609
|
|
20230721,122800,615761920,10220,10230,10230,10220,439
|
|
20230721,122700,611274860,10260,10260,10260,10260,0
|
|
20230721,122600,611274860,10260,10260,10260,10260,0
|
|
20230721,122500,611274860,10260,10220,10260,10220,361
|
|
20230721,122400,607585400,10240,10260,10260,10240,36
|
|
20230721,122300,607216060,10300,10230,10300,10220,256
|
|
20230721,122200,604599650,10220,10240,10240,10220,4362
|
|
20230721,122100,559974760,10310,10310,10310,10310,6
|
|
20230721,122000,559912900,10310,10250,10310,10250,64
|
|
20230721,121900,559256800,10230,10240,10250,10230,530
|
|
20230721,121800,553829770,10240,10240,10240,10240,229
|
|
20230721,121700,551484810,10240,10240,10240,10240,0
|
|
20230721,121600,551484810,10240,10240,10240,10240,292
|
|
20230721,121500,548494730,10240,10250,10250,10240,977
|
|
20230721,121400,538487830,10250,10260,10260,10250,498
|
|
20230721,121300,533382890,10310,10270,10310,10270,7
|
|
20230721,121200,533310880,10260,10310,10310,10260,652
|
|
20230721,121100,526614640,10310,10270,10310,10270,101
|
|
20230721,121000,525577330,10310,10310,10310,10310,14
|
|
20230721,120900,525432990,10310,10310,10310,10310,0
|
|
20230721,120800,525432990,10310,10310,10310,10310,0
|
|
20230721,120700,525432990,10310,10310,10310,10310,0
|
|
20230721,120600,525432990,10310,10310,10310,10310,10
|
|
20230721,120500,525329890,10310,10310,10310,10310,0
|
|
20230721,120400,525329890,10310,10310,10310,10310,0
|
|
20230721,120300,525329890,10310,10310,10310,10310,0
|
|
20230721,120200,525329890,10310,10310,10310,10310,0
|
|
20230721,120100,525329890,10310,10310,10310,10310,0
|
|
20230721,120000,525329890,10310,10260,10310,10260,101
|
|
20230721,115900,524293100,10310,10280,10310,10270,1399
|
|
20230721,115800,509914270,10320,10320,10320,10320,1
|
|
20230721,115700,509903950,10280,10280,10280,10280,239
|
|
20230721,115600,507447030,10280,10280,10280,10280,0
|
|
20230721,115500,507447030,10280,10300,10300,10280,2
|
|
20230721,115400,507426450,10300,10300,10300,10300,10
|
|
20230721,115300,507323450,10320,10320,10320,10320,0
|
|
20230721,115200,507323450,10320,10320,10320,10320,10
|
|
20230721,115100,507220250,10330,10330,10330,10330,0
|
|
20230721,115000,507220250,10330,10330,10330,10330,0
|
|
20230721,114900,507220250,10330,10330,10330,10330,0
|
|
20230721,114800,507220250,10330,10330,10330,10330,99
|
|
20230721,114700,506197580,10330,10330,10330,10330,3
|
|
20230721,114600,506166590,10330,10270,10330,10270,12
|
|
20230721,114500,506043290,10350,10350,10350,10350,0
|
|
20230721,114400,506043290,10350,10350,10350,10350,0
|
|
20230721,114300,506043290,10350,10350,10350,10350,0
|
|
20230721,114200,506043290,10350,10350,10350,10350,4
|
|
20230721,114100,506001890,10270,10290,10290,10270,1127
|
|
20230721,114000,494416950,10280,10290,10290,10280,305
|
|
20230721,113900,491280020,10290,10290,10290,10290,1
|
|
20230721,113800,491269730,10290,10290,10290,10290,145
|
|
20230721,113700,489777680,10290,10300,10300,10290,254
|
|
20230721,113600,487162480,10310,10320,10320,10310,507
|
|
20230721,113500,481935160,10350,10350,10350,10350,0
|
|
20230721,113400,481935160,10350,10350,10350,10350,50
|
|
20230721,113300,481417660,10360,10360,10360,10360,0
|
|
20230721,113200,481417660,10360,10320,10360,10320,391
|
|
20230721,113100,477370800,10320,10320,10320,10320,1
|
|
20230721,113000,477360480,10320,10320,10320,10320,7
|
|
20230721,112900,477288240,10320,10320,10320,10320,17
|
|
20230721,112800,477112800,10310,10310,10310,10310,0
|
|
20230721,112700,477112800,10310,10310,10310,10310,20
|
|
20230721,112600,476906600,10350,10350,10350,10350,0
|
|
20230721,112500,476906600,10350,10340,10360,10340,552
|
|
20230721,112400,471198870,10340,10360,10370,10340,726
|
|
20230721,112300,463683160,10360,10370,10370,10360,103
|
|
20230721,112200,462615080,10390,10390,10390,10390,0
|
|
20230721,112100,462615080,10390,10390,10390,10390,0
|
|
20230721,112000,462615080,10390,10390,10390,10390,0
|
|
20230721,111900,462615080,10390,10390,10390,10390,0
|
|
20230721,111800,462615080,10390,10390,10390,10390,31
|
|
20230721,111700,462292990,10390,10390,10390,10390,0
|
|
20230721,111600,462292990,10390,10390,10390,10390,0
|
|
20230721,111500,462292990,10390,10390,10390,10390,0
|
|
20230721,111400,462292990,10390,10390,10390,10390,1
|
|
20230721,111300,462282600,10360,10360,10360,10360,20
|
|
20230721,111200,462075400,10360,10360,10360,10360,0
|
|
20230721,111100,462075400,10360,10340,10360,10340,2
|
|
20230721,111000,462054700,10360,10350,10360,10340,791
|
|
20230721,110900,453870120,10370,10370,10370,10370,0
|
|
20230721,110800,453870120,10370,10370,10370,10370,9
|
|
20230721,110700,453776790,10370,10370,10370,10370,0
|
|
20230721,110600,453776790,10370,10370,10370,10370,1
|
|
20230721,110500,453766420,10340,10330,10340,10330,1130
|
|
20230721,110400,442086930,10330,10330,10330,10330,29
|
|
20230721,110300,441787360,10340,10340,10340,10340,0
|
|
20230721,110200,441787360,10340,10340,10340,10340,0
|
|
20230721,110100,441787360,10340,10330,10340,10330,71
|
|
20230721,110000,441053920,10340,10330,10340,10330,11
|
|
20230721,105900,440940210,10290,10310,10310,10290,331
|
|
20230721,105800,437531940,10300,10300,10300,10300,0
|
|
20230721,105700,437531940,10300,10310,10310,10300,95
|
|
20230721,105600,436553430,10300,10300,10300,10300,0
|
|
20230721,105500,436553430,10300,10340,10340,10300,36
|
|
20230721,105400,436182080,10300,10300,10300,10300,0
|
|
20230721,105300,436182080,10300,10300,10300,10300,0
|
|
20230721,105200,436182080,10300,10330,10330,10300,1352
|
|
20230721,105100,422229680,10340,10340,10340,10340,0
|
|
20230721,105000,422229680,10340,10340,10340,10340,10
|
|
20230721,104900,422126280,10340,10340,10340,10330,1357
|
|
20230721,104800,408104950,10350,10350,10350,10350,141
|
|
20230721,104700,406645600,10380,10380,10380,10380,175
|
|
20230721,104600,404829100,10390,10390,10390,10390,10
|
|
20230721,104500,404725200,10400,10380,10400,10370,712
|
|
20230721,104400,397326490,10410,10410,10410,10410,102
|
|
20230721,104300,396264670,10430,10430,10430,10430,0
|
|
20230721,104200,396264670,10430,10370,10440,10370,410
|
|
20230721,104100,392004590,10370,10370,10370,10370,10
|
|
20230721,104000,391900890,10340,10340,10340,10340,0
|
|
20230721,103900,391900890,10340,10340,10340,10340,3
|
|
20230721,103800,391869870,10340,10340,10340,10340,9
|
|
20230721,103700,391776810,10340,10340,10340,10340,222
|
|
20230721,103600,389481330,10350,10350,10350,10350,33
|
|
20230721,103500,389139780,10360,10360,10360,10360,10
|
|
20230721,103400,389036180,10360,10360,10360,10360,11
|
|
20230721,103300,388922220,10360,10360,10360,10360,200
|
|
20230721,103200,386850220,10360,10360,10360,10360,0
|
|
20230721,103100,386850220,10360,10360,10360,10360,20
|
|
20230721,103000,386643020,10360,10360,10360,10360,0
|
|
20230721,102900,386643020,10360,10360,10360,10360,6
|
|
20230721,102800,386580860,10370,10370,10370,10370,3
|
|
20230721,102700,386549750,10360,10360,10360,10360,0
|
|
20230721,102600,386549750,10360,10360,10360,10360,31
|
|
20230721,102500,386228590,10310,10310,10310,10310,70
|
|
20230721,102400,385506890,10300,10310,10310,10300,100
|
|
20230721,102300,384476510,10300,10380,10380,10300,364
|
|
20230721,102200,380714430,10380,10380,10380,10380,470
|
|
20230721,102100,375835830,10370,10370,10370,10370,62
|
|
20230721,102000,375192890,10370,10350,10370,10350,469
|
|
20230721,101900,370334490,10350,10350,10350,10350,136
|
|
20230721,101800,368926890,10350,10350,10350,10320,153
|
|
20230721,101700,367343370,10350,10350,10350,10350,0
|
|
20230721,101600,367343370,10350,10350,10350,10350,0
|
|
20230721,101500,367343370,10350,10350,10350,10310,210
|
|
20230721,101400,365178140,10310,10350,10350,10310,103
|
|
20230721,101300,364114070,10350,10350,10350,10350,4
|
|
20230721,101200,364072670,10350,10350,10350,10350,2
|
|
20230721,101100,364051970,10350,10350,10350,10350,1
|
|
20230721,101000,364041620,10310,10340,10340,10310,5
|
|
20230721,100900,363990040,10350,10320,10350,10320,152
|
|
20230721,100800,362420720,10320,10320,10320,10320,0
|
|
20230721,100700,362420720,10320,10320,10320,10320,668
|
|
20230721,100600,355526960,10350,10350,10350,10350,30
|
|
20230721,100500,355216460,10350,10350,10350,10350,0
|
|
20230721,100400,355216460,10350,10350,10350,10350,151
|
|
20230721,100300,353653610,10350,10320,10350,10320,51
|
|
20230721,100200,353127080,10350,10350,10350,10350,90
|
|
20230721,100100,352195580,10350,10350,10350,10350,7
|
|
20230721,100000,352123130,10310,10340,10340,10310,160
|
|
20230721,095900,350470530,10350,10350,10350,10350,0
|
|
20230721,095800,350470530,10350,10350,10350,10350,194
|
|
20230721,095700,348462630,10350,10350,10350,10350,2
|
|
20230721,095600,348441930,10340,10350,10350,10340,175
|
|
20230721,095500,346631400,10350,10340,10350,10340,254
|
|
20230721,095400,344005020,10340,10340,10340,10340,6
|
|
20230721,095300,343942980,10340,10280,10340,10280,3177
|
|
20230721,095200,311248650,10250,10260,10260,10250,279
|
|
20230721,095100,308386690,10270,10280,10280,10270,499
|
|
20230721,095000,303261500,10290,10290,10290,10290,1
|
|
20230721,094900,303251210,10270,10270,10290,10270,66
|
|
20230721,094800,302573370,10290,10290,10290,10290,0
|
|
20230721,094700,302573370,10290,10290,10290,10290,1
|
|
20230721,094600,302563080,10270,10280,10290,10270,483
|
|
20230721,094500,297598280,10280,10300,10300,10270,519
|
|
20230721,094400,292260760,10300,10310,10340,10300,123
|
|
20230721,094300,290992250,10340,10340,10340,10340,10
|
|
20230721,094200,290888850,10340,10320,10340,10320,200
|
|
20230721,094100,288822290,10310,10310,10310,10310,1
|
|
20230721,094000,288811980,10310,10310,10310,10310,34
|
|
20230721,093900,288461440,10280,10280,10290,10280,657
|
|
20230721,093800,281702170,10290,10290,10290,10290,19
|
|
20230721,093700,281506660,10290,10310,10310,10290,59
|
|
20230721,093600,280898570,10320,10320,10320,10320,14
|
|
20230721,093500,280754090,10330,10320,10330,10320,6
|
|
20230721,093400,280692160,10320,10320,10320,10320,0
|
|
20230721,093300,280692160,10320,10320,10320,10320,10
|
|
20230721,093200,280588960,10320,10330,10330,10320,61
|
|
20230721,093100,279959430,10330,10320,10330,10310,215
|
|
20230721,093000,277741590,10310,10300,10310,10300,251
|
|
20230721,092900,275155780,10300,10300,10300,10300,0
|
|
20230721,092800,275155780,10300,10300,10300,10300,241
|
|
20230721,092700,272673480,10300,10260,10300,10260,32
|
|
20230721,092600,272343960,10260,10320,10320,10260,214
|
|
20230721,092500,270136230,10330,10350,10350,10330,82
|
|
20230721,092400,269289150,10360,10350,10360,10350,235
|
|
20230721,092300,266856860,10360,10350,10360,10350,1489
|
|
20230721,092200,251441780,10350,10250,10350,10250,1103
|
|
20230721,092100,240056660,10250,10250,10280,10250,509
|
|
20230721,092000,234839290,10250,10230,10250,10220,914
|
|
20230721,091900,225474110,10230,10210,10230,10210,1114
|
|
20230721,091800,214099830,10210,10230,10230,10210,40
|
|
20230721,091700,213691010,10230,10230,10240,10230,928
|
|
20230721,091600,204193660,10230,10230,10230,10230,4
|
|
20230721,091500,204152740,10240,10250,10250,10240,2544
|
|
20230721,091400,178100060,10250,10250,10250,10250,9
|
|
20230721,091300,178007810,10300,10240,10300,10240,78
|
|
20230721,091200,177208970,10300,10250,10300,10240,719
|
|
20230721,091100,169806110,10250,10280,10290,10250,189
|
|
20230721,091000,167868790,10240,10240,10240,10240,0
|
|
20230721,090900,167868790,10240,10360,10360,10240,424
|
|
20230721,090800,163511490,10230,10230,10230,10190,1241
|
|
20230721,090700,150820680,10190,10190,10230,10190,114
|
|
20230721,090600,149658980,10230,10230,10230,10180,158
|
|
20230721,090500,148049610,10230,10220,10230,10180,191
|
|
20230721,090400,146097180,10150,10100,10220,10100,1418
|
|
20230721,090300,131728320,10100,10110,10110,10090,1904
|
|
20230721,090200,112493010,10110,10090,10110,10080,1634
|
|
20230721,090100,95995360,10090,10190,10190,10090,3576
|
|
20230721,090000,59781340,10190,10230,10230,10190,5851
|