586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184300,5004908320,6170,6170,6170,6170,12585
|
|
20230719,184200,5004908320,6170,6170,6170,6170,0
|
|
20230719,184100,5004908320,6170,6170,6170,6170,0
|
|
20230719,184000,5004908320,6170,6170,6170,6170,0
|
|
20230719,183900,5004908320,6170,6170,6170,6170,0
|
|
20230719,183800,5004908320,6170,6170,6170,6170,0
|
|
20230719,183700,5004908320,6170,6170,6170,6170,0
|
|
20230719,183600,5004908320,6170,6170,6170,6170,0
|
|
20230719,183500,5004908320,6170,6170,6170,6170,0
|
|
20230719,183400,5004908320,6170,6170,6170,6170,0
|
|
20230719,183300,5004908320,6170,6170,6170,6170,0
|
|
20230719,183200,5004908320,6170,6170,6170,6170,0
|
|
20230719,183100,5004908320,6170,6170,6170,6170,0
|
|
20230719,183000,5004908320,6170,6170,6170,6170,0
|
|
20230719,182900,5004908320,6170,6170,6170,6170,0
|
|
20230719,182800,5004908320,6170,6170,6170,6170,0
|
|
20230719,182700,5004908320,6170,6170,6170,6170,0
|
|
20230719,182600,5004908320,6170,6170,6170,6170,0
|
|
20230719,182500,5004908320,6170,6170,6170,6170,0
|
|
20230719,182400,5004908320,6170,6170,6170,6170,0
|
|
20230719,182300,5004908320,6170,6170,6170,6170,0
|
|
20230719,182200,5004908320,6170,6170,6170,6170,0
|
|
20230719,182100,5004908320,6170,6170,6170,6170,0
|
|
20230719,182000,5004908320,6170,6170,6170,6170,0
|
|
20230719,181900,5004908320,6170,6170,6170,6170,0
|
|
20230719,181800,5004908320,6170,6170,6170,6170,0
|
|
20230719,181700,5004908320,6170,6170,6170,6170,0
|
|
20230719,181600,5004908320,6170,6170,6170,6170,0
|
|
20230719,181500,5004908320,6170,6170,6170,6170,0
|
|
20230719,181400,5004908320,6170,6170,6170,6170,0
|
|
20230719,181300,5004908320,6170,6170,6170,6170,12585
|
|
20230719,181200,5004908320,6170,6170,6170,6170,0
|
|
20230719,181100,5004908320,6170,6170,6170,6170,0
|
|
20230719,181000,5004908320,6170,6170,6170,6170,0
|
|
20230719,180900,5004908320,6170,6170,6170,6170,0
|
|
20230719,180800,5004908320,6170,6170,6170,6170,0
|
|
20230719,180700,5004908320,6170,6170,6170,6170,0
|
|
20230719,180600,5004908320,6170,6170,6170,6170,0
|
|
20230719,180500,5004908320,6170,6170,6170,6170,0
|
|
20230719,180400,5004908320,6170,6170,6170,6170,0
|
|
20230719,180300,5004908320,6170,6170,6170,6170,0
|
|
20230719,180200,5004908320,6170,6170,6170,6170,0
|
|
20230719,180100,5004908320,6170,6170,6170,6170,0
|
|
20230719,180000,5004908320,6170,6170,6170,6170,0
|
|
20230719,175900,5004908320,6170,6170,6170,6170,0
|
|
20230719,175800,5004908320,6170,6170,6170,6170,0
|
|
20230719,175700,5004908320,6170,6170,6170,6170,0
|
|
20230719,175600,5004908320,6170,6170,6170,6170,0
|
|
20230719,175500,5004908320,6170,6170,6170,6170,0
|
|
20230719,175400,5004908320,6170,6170,6170,6170,0
|
|
20230719,175300,5004908320,6170,6170,6170,6170,0
|
|
20230719,175200,5004908320,6170,6170,6170,6170,0
|
|
20230719,175100,5004908320,6170,6170,6170,6170,0
|
|
20230719,175000,5004908320,6170,6170,6170,6170,0
|
|
20230719,174900,5004908320,6170,6170,6170,6170,0
|
|
20230719,174800,5004908320,6170,6170,6170,6170,0
|
|
20230719,174700,5004908320,6170,6170,6170,6170,0
|
|
20230719,174600,5004908320,6170,6170,6170,6170,0
|
|
20230719,174500,5004908320,6170,6170,6170,6170,0
|
|
20230719,174400,5004908320,6170,6170,6170,6170,0
|
|
20230719,174300,5004908320,6170,6170,6170,6170,12585
|
|
20230719,174200,5004908320,6170,6170,6170,6170,0
|
|
20230719,174100,5004908320,6170,6170,6170,6170,0
|
|
20230719,174000,5004908320,6170,6170,6170,6170,0
|
|
20230719,173900,5004908320,6170,6170,6170,6170,0
|
|
20230719,173800,5004908320,6170,6170,6170,6170,0
|
|
20230719,173700,5004908320,6170,6170,6170,6170,0
|
|
20230719,173600,5004908320,6170,6170,6170,6170,0
|
|
20230719,173500,5004908320,6170,6170,6170,6170,0
|
|
20230719,173400,5004908320,6170,6170,6170,6170,0
|
|
20230719,173300,5004908320,6170,6170,6170,6170,0
|
|
20230719,173200,5004908320,6170,6170,6170,6170,0
|
|
20230719,173100,5004908320,6170,6170,6170,6170,0
|
|
20230719,173000,5004908320,6170,6170,6170,6170,0
|
|
20230719,172900,5004908320,6170,6170,6170,6170,0
|
|
20230719,172800,5004908320,6170,6170,6170,6170,0
|
|
20230719,172700,5004908320,6170,6170,6170,6170,0
|
|
20230719,172600,5004908320,6170,6170,6170,6170,0
|
|
20230719,172500,5004908320,6170,6170,6170,6170,0
|
|
20230719,172400,5004908320,6170,6170,6170,6170,0
|
|
20230719,172300,5004908320,6170,6170,6170,6170,0
|
|
20230719,172200,5004908320,6170,6170,6170,6170,0
|
|
20230719,172100,5004908320,6170,6170,6170,6170,0
|
|
20230719,172000,5004908320,6170,6170,6170,6170,0
|
|
20230719,171900,5004908320,6170,6170,6170,6170,0
|
|
20230719,171800,5004908320,6170,6170,6170,6170,0
|
|
20230719,171700,5004908320,6170,6170,6170,6170,0
|
|
20230719,171600,5004908320,6170,6170,6170,6170,0
|
|
20230719,171500,5004908320,6170,6170,6170,6170,0
|
|
20230719,171400,5004908320,6170,6170,6170,6170,0
|
|
20230719,171300,5004908320,6170,6170,6170,6170,12585
|
|
20230719,171200,5004908320,6170,6170,6170,6170,0
|
|
20230719,171100,5004908320,6170,6170,6170,6170,0
|
|
20230719,171000,5004908320,6170,6170,6170,6170,0
|
|
20230719,170900,5004908320,6170,6170,6170,6170,0
|
|
20230719,170800,5004908320,6170,6170,6170,6170,0
|
|
20230719,170700,5004908320,6170,6170,6170,6170,0
|
|
20230719,170600,5004908320,6170,6170,6170,6170,0
|
|
20230719,170500,5004908320,6170,6170,6170,6170,0
|
|
20230719,170400,5004908320,6170,6170,6170,6170,0
|
|
20230719,170300,5004908320,6170,6170,6170,6170,0
|
|
20230719,170200,5004908320,6170,6170,6170,6170,0
|
|
20230719,170100,5004908320,6170,6170,6170,6170,0
|
|
20230719,170000,5004908320,6170,6170,6170,6170,0
|
|
20230719,165900,5004908320,6170,6170,6170,6170,0
|
|
20230719,165800,5004908320,6170,6170,6170,6170,0
|
|
20230719,165700,5004908320,6170,6170,6170,6170,0
|
|
20230719,165600,5004908320,6170,6170,6170,6170,0
|
|
20230719,165500,5004908320,6170,6170,6170,6170,0
|
|
20230719,165400,5004908320,6170,6170,6170,6170,0
|
|
20230719,165300,5004908320,6170,6170,6170,6170,0
|
|
20230719,165200,5004908320,6170,6170,6170,6170,0
|
|
20230719,165100,5004908320,6170,6170,6170,6170,0
|
|
20230719,165000,5004908320,6170,6170,6170,6170,0
|
|
20230719,164900,5004908320,6170,6170,6170,6170,0
|
|
20230719,164800,5004908320,6170,6170,6170,6170,0
|
|
20230719,164700,5004908320,6170,6170,6170,6170,0
|
|
20230719,164600,5004908320,6170,6170,6170,6170,0
|
|
20230719,164500,5004908320,6170,6170,6170,6170,0
|
|
20230719,164400,5004908320,6170,6170,6170,6170,0
|
|
20230719,164300,5004908320,6170,6170,6170,6170,12585
|
|
20230719,164200,5004908320,6170,6170,6170,6170,0
|
|
20230719,164100,5004908320,6170,6170,6170,6170,0
|
|
20230719,164000,5004908320,6170,6170,6170,6170,0
|
|
20230719,163900,5004908320,6170,6170,6170,6170,0
|
|
20230719,163800,5004908320,6170,6170,6170,6170,0
|
|
20230719,163700,5004908320,6170,6170,6170,6170,0
|
|
20230719,163600,5004908320,6170,6170,6170,6170,0
|
|
20230719,163500,5004908320,6170,6170,6170,6170,0
|
|
20230719,163400,5004908320,6170,6170,6170,6170,0
|
|
20230719,163300,5004908320,6170,6170,6170,6170,0
|
|
20230719,163200,5004908320,6170,6170,6170,6170,0
|
|
20230719,163100,5004908320,6170,6170,6170,6170,0
|
|
20230719,163000,5004908320,6170,6170,6170,6170,0
|
|
20230719,162900,5004908320,6170,6170,6170,6170,0
|
|
20230719,162800,5004908320,6170,6170,6170,6170,0
|
|
20230719,162700,5004908320,6170,6170,6170,6170,0
|
|
20230719,162600,5004908320,6170,6170,6170,6170,0
|
|
20230719,162500,5004908320,6170,6170,6170,6170,0
|
|
20230719,162400,5004908320,6170,6170,6170,6170,0
|
|
20230719,162300,5004908320,6170,6170,6170,6170,0
|
|
20230719,162200,5004908320,6170,6170,6170,6170,0
|
|
20230719,162100,5004908320,6170,6170,6170,6170,0
|
|
20230719,162000,5004908320,6170,6170,6170,6170,0
|
|
20230719,161900,5004908320,6170,6170,6170,6170,0
|
|
20230719,161800,5004908320,6170,6170,6170,6170,0
|
|
20230719,161700,5004908320,6170,6170,6170,6170,0
|
|
20230719,161600,5004908320,6170,6170,6170,6170,0
|
|
20230719,161500,5004908320,6170,6170,6170,6170,0
|
|
20230719,161400,5004908320,6170,6170,6170,6170,0
|
|
20230719,161300,5004908320,6170,6170,6170,6170,12585
|
|
20230719,161200,5004908320,6170,6170,6170,6170,0
|
|
20230719,161100,5004908320,6170,6170,6170,6170,0
|
|
20230719,161000,5004908320,6170,6170,6170,6170,0
|
|
20230719,160900,5004908320,6170,6170,6170,6170,0
|
|
20230719,160800,5004908320,6170,6170,6170,6170,0
|
|
20230719,160700,5004908320,6170,6170,6170,6170,0
|
|
20230719,160600,5004908320,6170,6170,6170,6170,0
|
|
20230719,160500,5004908320,6170,6170,6170,6170,0
|
|
20230719,160400,5004908320,6170,6170,6170,6170,0
|
|
20230719,160300,5004908320,6170,6170,6170,6170,0
|
|
20230719,160200,5004908320,6170,6170,6170,6170,0
|
|
20230719,160100,5004908320,6170,6170,6170,6170,0
|
|
20230719,160000,5004908320,6170,6170,6170,6170,0
|
|
20230719,155900,5004908320,6170,6170,6170,6170,0
|
|
20230719,155800,5004908320,6170,6170,6170,6170,0
|
|
20230719,155700,5004908320,6170,6170,6170,6170,0
|
|
20230719,155600,5004908320,6170,6170,6170,6170,0
|
|
20230719,155500,5004908320,6170,6170,6170,6170,0
|
|
20230719,155400,5004908320,6170,6170,6170,6170,0
|
|
20230719,155300,5004908320,6170,6170,6170,6170,0
|
|
20230719,155200,5004908320,6170,6170,6170,6170,0
|
|
20230719,155100,5004908320,6170,6170,6170,6170,0
|
|
20230719,155000,5004908320,6170,6170,6170,6170,0
|
|
20230719,154900,5004908320,6170,6170,6170,6170,0
|
|
20230719,154800,5004908320,6170,6170,6170,6170,0
|
|
20230719,154700,5004908320,6170,6170,6170,6170,0
|
|
20230719,154600,5004908320,6170,6170,6170,6170,0
|
|
20230719,154500,5004908320,6170,6170,6170,6170,0
|
|
20230719,154400,5004908320,6170,6170,6170,6170,0
|
|
20230719,154300,5004908320,6170,6170,6170,6170,12585
|
|
20230719,154200,5004908320,6170,6170,6170,6170,0
|
|
20230719,154100,5004908320,6170,6170,6170,6170,0
|
|
20230719,154000,5004908320,6170,6170,6170,6170,0
|
|
20230719,153900,5004908320,6170,6170,6170,6170,0
|
|
20230719,153800,5004908320,6170,6170,6170,6170,0
|
|
20230719,153700,5004908320,6170,6170,6170,6170,0
|
|
20230719,153600,5004908320,6170,6170,6170,6170,0
|
|
20230719,153500,5004908320,6170,6170,6170,6170,0
|
|
20230719,153400,5004908320,6170,6170,6170,6170,0
|
|
20230719,153300,5004908320,6170,6170,6170,6170,0
|
|
20230719,153200,5004908320,6170,6170,6170,6170,0
|
|
20230719,153100,5004908320,6170,6170,6170,6170,0
|
|
20230719,153000,5004908320,6170,6170,6170,6170,12585
|
|
20230719,152900,4927258870,6170,6170,6170,6170,0
|
|
20230719,152800,4927258870,6170,6170,6170,6170,0
|
|
20230719,152700,4927258870,6170,6170,6170,6170,0
|
|
20230719,152600,4927258870,6170,6170,6170,6170,0
|
|
20230719,152500,4927258870,6170,6170,6170,6170,0
|
|
20230719,152400,4927258870,6170,6170,6170,6170,0
|
|
20230719,152300,4927258870,6170,6170,6170,6170,0
|
|
20230719,152200,4927258870,6170,6170,6170,6170,0
|
|
20230719,152100,4927258870,6170,6170,6170,6170,0
|
|
20230719,152000,4927258870,6170,6170,6170,6170,0
|
|
20230719,151900,4927258870,6170,6170,6180,6170,2729
|
|
20230719,151800,4910413790,6170,6170,6180,6170,2028
|
|
20230719,151700,4897901020,6180,6170,6180,6170,259
|
|
20230719,151600,4896301290,6180,6190,6190,6170,3667
|
|
20230719,151500,4873637530,6190,6170,6190,6170,1295
|
|
20230719,151400,4865636830,6170,6180,6180,6170,1463
|
|
20230719,151300,4856606560,6180,6180,6190,6170,1851
|
|
20230719,151200,4845168260,6180,6180,6180,6180,59
|
|
20230719,151100,4844803640,6180,6180,6190,6180,2179
|
|
20230719,151000,4831335200,6180,6180,6180,6180,4768
|
|
20230719,150900,4801868960,6180,6190,6190,6180,456
|
|
20230719,150800,4799049430,6190,6190,6190,6180,1893
|
|
20230719,150700,4787337490,6190,6180,6190,6180,173
|
|
20230719,150600,4786266790,6190,6180,6190,6180,573
|
|
20230719,150500,4782720150,6180,6180,6190,6180,31
|
|
20230719,150400,4782528470,6180,6190,6200,6180,2023
|
|
20230719,150300,4770006000,6180,6190,6190,6180,113
|
|
20230719,150200,4769306960,6180,6180,6190,6180,2912
|
|
20230719,150100,4751308500,6180,6190,6190,6180,32
|
|
20230719,150000,4751110650,6180,6190,6190,6180,730
|
|
20230719,145900,4746592010,6190,6180,6190,6180,1017
|
|
20230719,145800,4740306710,6190,6170,6190,6170,1547
|
|
20230719,145700,4730749030,6170,6170,6180,6170,521
|
|
20230719,145600,4727530460,6170,6170,6180,6170,1868
|
|
20230719,145500,4716003870,6170,6170,6180,6170,393
|
|
20230719,145400,4713575350,6170,6170,6180,6170,280
|
|
20230719,145300,4711845110,6170,6170,6180,6170,109
|
|
20230719,145200,4711171580,6180,6170,6180,6170,261
|
|
20230719,145100,4709560210,6170,6170,6170,6170,1825
|
|
20230719,145000,4698299960,6170,6170,6170,6170,472
|
|
20230719,144900,4695387720,6170,6170,6180,6170,3501
|
|
20230719,144800,4673765250,6170,6160,6170,6160,804
|
|
20230719,144700,4668804680,6160,6160,6170,6160,546
|
|
20230719,144600,4665435940,6170,6150,6170,6150,310
|
|
20230719,144500,4663526410,6160,6160,6170,6160,1227
|
|
20230719,144400,4655967990,6160,6150,6170,6150,823
|
|
20230719,144300,4650903420,6150,6160,6160,6150,842
|
|
20230719,144200,4645717890,6160,6160,6170,6150,2340
|
|
20230719,144100,4631303720,6150,6150,6160,6150,336
|
|
20230719,144000,4629234090,6160,6150,6170,6150,398
|
|
20230719,143900,4626786310,6150,6150,6170,6150,22
|
|
20230719,143800,4626650930,6150,6150,6170,6150,1225
|
|
20230719,143700,4619105110,6150,6150,6150,6140,125
|
|
20230719,143600,4618336390,6140,6150,6160,6140,806
|
|
20230719,143500,4613379640,6140,6140,6150,6140,700
|
|
20230719,143400,4609080240,6140,6140,6150,6140,357
|
|
20230719,143300,4606886920,6140,6140,6150,6140,3780
|
|
20230719,143200,4583642060,6140,6140,6150,6140,12482
|
|
20230719,143100,4507001180,6140,6160,6160,6140,24502
|
|
20230719,143000,4356329320,6160,6150,6170,6150,1145
|
|
20230719,142900,4349278170,6150,6150,6160,6150,234
|
|
20230719,142800,4347836960,6160,6160,6160,6150,2727
|
|
20230719,142700,4331049320,6160,6160,6160,6160,718
|
|
20230719,142600,4326626440,6160,6160,6160,6160,81
|
|
20230719,142500,4326127480,6160,6160,6170,6160,2027
|
|
20230719,142400,4313639060,6160,6160,6170,6160,1124
|
|
20230719,142300,4306714960,6160,6160,6160,6160,88
|
|
20230719,142200,4306172880,6160,6160,6170,6160,2235
|
|
20230719,142100,4292405040,6160,6170,6170,6160,716
|
|
20230719,142000,4287994300,6170,6170,6170,6170,28
|
|
20230719,141900,4287821540,6170,6160,6170,6160,32
|
|
20230719,141800,4287624300,6170,6170,6170,6170,138
|
|
20230719,141700,4286772840,6170,6170,6170,6160,2043
|
|
20230719,141600,4274167550,6170,6170,6180,6160,7450
|
|
20230719,141500,4228272310,6170,6180,6180,6170,11
|
|
20230719,141400,4228204430,6190,6180,6190,6160,10766
|
|
20230719,141300,4161804830,6190,6180,6190,6180,3558
|
|
20230719,141200,4139800170,6190,6190,6190,6190,200
|
|
20230719,141100,4138562170,6190,6180,6190,6160,2256
|
|
20230719,141000,4124610740,6180,6170,6180,6170,1997
|
|
20230719,140900,4112289040,6160,6160,6170,6160,155
|
|
20230719,140800,4111333240,6160,6160,6170,6160,179
|
|
20230719,140700,4110230040,6160,6160,6170,6160,37
|
|
20230719,140600,4110001980,6160,6170,6170,6160,50
|
|
20230719,140500,4109693690,6170,6170,6170,6160,1310
|
|
20230719,140400,4101611130,6170,6170,6180,6170,3720
|
|
20230719,140300,4078647330,6180,6180,6180,6170,264
|
|
20230719,140200,4077015820,6180,6190,6190,6180,600
|
|
20230719,140100,4073303320,6190,6190,6190,6190,3137
|
|
20230719,140000,4053885290,6190,6190,6190,6170,39
|
|
20230719,135900,4053644270,6190,6190,6190,6180,658
|
|
20230719,135800,4049577690,6190,6180,6190,6180,1680
|
|
20230719,135700,4039193720,6180,6180,6180,6180,39
|
|
20230719,135600,4038952700,6180,6180,6180,6170,634
|
|
20230719,135500,4035035620,6180,6180,6180,6180,385
|
|
20230719,135400,4032656320,6180,6170,6180,6170,1178
|
|
20230719,135300,4025387260,6170,6170,6170,6160,2750
|
|
20230719,135200,4008446620,6170,6170,6170,6170,30
|
|
20230719,135100,4008261520,6170,6170,6170,6160,796
|
|
20230719,135000,4003350900,6170,6170,6170,6160,2971
|
|
20230719,134900,3985021280,6170,6170,6170,6170,1089
|
|
20230719,134800,3978302150,6180,6170,6180,6170,976
|
|
20230719,134700,3972280040,6170,6170,6170,6160,446
|
|
20230719,134600,3969530580,6170,6160,6170,6160,4069
|
|
20230719,134500,3944431150,6170,6160,6170,6160,518
|
|
20230719,134400,3941239390,6160,6170,6170,6160,1093
|
|
20230719,134300,3934495890,6170,6170,6180,6170,3434
|
|
20230719,134200,3913302780,6180,6180,6180,6170,1228
|
|
20230719,134100,3905718740,6180,6180,6180,6180,32
|
|
20230719,134000,3905520980,6180,6170,6180,6170,466
|
|
20230719,133900,3902645750,6170,6180,6180,6170,297
|
|
20230719,133800,3900812220,6160,6170,6180,6160,1469
|
|
20230719,133700,3891749070,6180,6180,6180,6180,849
|
|
20230719,133600,3886502250,6180,6180,6180,6180,758
|
|
20230719,133500,3881817810,6180,6180,6180,6180,141
|
|
20230719,133400,3880946430,6180,6170,6180,6170,1005
|
|
20230719,133300,3874745570,6170,6180,6180,6170,1572
|
|
20230719,133200,3865046280,6190,6160,6190,6160,77
|
|
20230719,133100,3864571930,6160,6180,6190,6160,19918
|
|
20230719,133000,3741742490,6190,6180,6190,6180,9806
|
|
20230719,132900,3681140400,6190,6190,6190,6180,162
|
|
20230719,132800,3680139020,6190,6190,6190,6180,165
|
|
20230719,132700,3679119170,6180,6180,6190,6180,2853
|
|
20230719,132600,3661487550,6180,6190,6190,6180,30
|
|
20230719,132500,3661301950,6180,6190,6190,6180,1594
|
|
20230719,132400,3651438550,6190,6180,6190,6180,244
|
|
20230719,132300,3649930530,6190,6190,6190,6180,1009
|
|
20230719,132200,3643685320,6190,6190,6190,6190,371
|
|
20230719,132100,3641388830,6190,6190,6190,6190,1222
|
|
20230719,132000,3633824650,6190,6190,6190,6190,1085
|
|
20230719,131900,3627108500,6200,6200,6200,6200,510
|
|
20230719,131800,3623946500,6200,6200,6200,6200,339
|
|
20230719,131700,3621844700,6190,6190,6190,6190,12
|
|
20230719,131600,3621770420,6200,6200,6200,6200,123
|
|
20230719,131500,3621007820,6200,6200,6200,6200,638
|
|
20230719,131400,3617052220,6200,6200,6200,6200,6
|
|
20230719,131300,3617015020,6190,6190,6190,6190,562
|
|
20230719,131200,3613536240,6190,6190,6190,6190,0
|
|
20230719,131100,3613536240,6190,6190,6200,6190,383
|
|
20230719,131000,3611165240,6200,6200,6200,6190,150
|
|
20230719,130900,3610236340,6200,6200,6200,6200,645
|
|
20230719,130800,3606237340,6200,6190,6200,6190,2288
|
|
20230719,130700,3592069490,6190,6190,6190,6190,1277
|
|
20230719,130600,3584164860,6190,6190,6190,6180,6934
|
|
20230719,130500,3541243930,6190,6200,6200,6190,345
|
|
20230719,130400,3539108370,6190,6200,6200,6190,3924
|
|
20230719,130300,3514816400,6200,6200,6200,6190,9252
|
|
20230719,130200,3457455250,6210,6210,6210,6210,0
|
|
20230719,130100,3457455250,6210,6210,6220,6200,228
|
|
20230719,130000,3456039330,6220,6200,6220,6200,49
|
|
20230719,125900,3455735510,6200,6200,6200,6200,12
|
|
20230719,125800,3455661110,6210,6220,6220,6210,3
|
|
20230719,125700,3455642470,6200,6220,6220,6200,161
|
|
20230719,125600,3454641070,6220,6220,6220,6220,64
|
|
20230719,125500,3454242990,6200,6210,6210,6200,161
|
|
20230719,125400,3453243190,6210,6210,6210,6210,50
|
|
20230719,125300,3452932690,6210,6220,6220,6210,4657
|
|
20230719,125200,3424012690,6210,6210,6210,6210,86
|
|
20230719,125100,3423478630,6210,6210,6210,6210,1
|
|
20230719,125000,3423472420,6220,6220,6220,6220,407
|
|
20230719,124900,3420940880,6220,6220,6220,6220,3
|
|
20230719,124800,3420922220,6220,6220,6220,6220,46
|
|
20230719,124700,3420636100,6210,6210,6220,6210,88
|
|
20230719,124600,3420089550,6210,6220,6220,6210,601
|
|
20230719,124500,3416351340,6220,6220,6220,6220,0
|
|
20230719,124400,3416351340,6220,6220,6220,6210,384
|
|
20230719,124300,3413965070,6220,6220,6220,6220,1797
|
|
20230719,124200,3402787730,6220,6230,6230,6220,16
|
|
20230719,124100,3402688100,6230,6230,6230,6230,12
|
|
20230719,124000,3402613340,6230,6240,6240,6220,22
|
|
20230719,123900,3402476280,6230,6230,6230,6230,3962
|
|
20230719,123800,3377793020,6230,6240,6240,6220,1042
|
|
20230719,123700,3371301660,6240,6230,6240,6230,501
|
|
20230719,123600,3368180420,6240,6230,6240,6220,532
|
|
20230719,123500,3364866060,6230,6230,6230,6230,600
|
|
20230719,123400,3361128060,6230,6220,6230,6210,501
|
|
20230719,123300,3358009360,6220,6220,6220,6220,811
|
|
20230719,123200,3352964940,6210,6210,6210,6210,3
|
|
20230719,123100,3352946310,6210,6210,6210,6210,1
|
|
20230719,123000,3352940100,6220,6220,6220,6220,638
|
|
20230719,122900,3348971740,6220,6220,6220,6220,1586
|
|
20230719,122800,3339106820,6230,6230,6230,6230,3
|
|
20230719,122700,3339088130,6220,6220,6220,6220,101
|
|
20230719,122600,3338459910,6220,6220,6220,6220,800
|
|
20230719,122500,3333483910,6220,6220,6220,6220,9
|
|
20230719,122400,3333427930,6220,6220,6220,6220,200
|
|
20230719,122300,3332183930,6220,6220,6220,6220,1
|
|
20230719,122200,3332177710,6210,6210,6210,6210,0
|
|
20230719,122100,3332177710,6210,6220,6220,6210,502
|
|
20230719,122000,3329055290,6220,6220,6220,6220,5
|
|
20230719,121900,3329024190,6220,6220,6220,6220,5
|
|
20230719,121800,3328993090,6230,6230,6230,6230,11
|
|
20230719,121700,3328924560,6210,6230,6230,6210,151
|
|
20230719,121600,3327983850,6230,6230,6230,6210,102
|
|
20230719,121500,3327348410,6230,6230,6230,6230,1
|
|
20230719,121400,3327342180,6210,6210,6210,6210,101
|
|
20230719,121300,3326714970,6220,6230,6230,6220,264
|
|
20230719,121200,3325072880,6220,6220,6230,6220,9
|
|
20230719,121100,3325016850,6230,6230,6230,6220,1372
|
|
20230719,121000,3316471290,6230,6220,6230,6220,282
|
|
20230719,120900,3314717190,6230,6220,6230,6220,1256
|
|
20230719,120800,3306904860,6210,6210,6210,6210,1
|
|
20230719,120700,3306898650,6220,6220,6220,6220,10
|
|
20230719,120600,3306836450,6210,6220,6220,6210,10
|
|
20230719,120500,3306774260,6220,6220,6220,6220,1
|
|
20230719,120400,3306768040,6210,6210,6210,6200,590
|
|
20230719,120300,3303104150,6210,6200,6210,6200,392
|
|
20230719,120200,3300669850,6200,6210,6210,6200,11
|
|
20230719,120100,3300601550,6210,6220,6220,6210,1143
|
|
20230719,120000,3293503440,6220,6210,6220,6210,163
|
|
20230719,115900,3292490390,6220,6210,6220,6210,934
|
|
20230719,115800,3286690240,6200,6210,6210,6200,616
|
|
20230719,115700,3282864900,6210,6200,6210,6200,4
|
|
20230719,115600,3282840070,6210,6210,6210,6210,1161
|
|
20230719,115500,3275630260,6210,6210,6210,6200,3001
|
|
20230719,115400,3257008240,6220,6210,6220,6210,505
|
|
20230719,115300,3253872140,6210,6200,6210,6200,52
|
|
20230719,115200,3253549230,6210,6200,6210,6200,950
|
|
20230719,115100,3247656230,6200,6200,6200,6200,1
|
|
20230719,115000,3247650030,6210,6210,6210,6210,1
|
|
20230719,114900,3247643820,6200,6210,6210,6200,69
|
|
20230719,114800,3247216010,6210,6210,6210,6210,8
|
|
20230719,114700,3247166330,6200,6210,6210,6200,406
|
|
20230719,114600,3244645580,6200,6210,6210,6200,101
|
|
20230719,114500,3244018380,6200,6220,6220,6200,21
|
|
20230719,114400,3243888160,6200,6210,6210,6190,2190
|
|
20230719,114300,3230325820,6200,6210,6220,6200,4594
|
|
20230719,114200,3201833000,6210,6200,6210,6200,1005
|
|
20230719,114100,3195591970,6210,6210,6210,6210,100
|
|
20230719,114000,3194970970,6200,6200,6200,6200,3
|
|
20230719,113900,3194952370,6200,6200,6200,6200,278
|
|
20230719,113800,3193228770,6200,6200,6200,6190,1093
|
|
20230719,113700,3186452470,6200,6200,6200,6200,2661
|
|
20230719,113600,3169954270,6200,6200,6200,6190,1263
|
|
20230719,113500,3162123750,6200,6200,6200,6200,585
|
|
20230719,113400,3158496750,6200,6200,6200,6200,176
|
|
20230719,113300,3157405550,6220,6210,6220,6200,5726
|
|
20230719,113200,3121888010,6210,6200,6210,6200,590
|
|
20230719,113100,3118224200,6210,6210,6220,6210,391
|
|
20230719,113000,3115796080,6210,6210,6210,6210,148
|
|
20230719,112900,3114877000,6220,6210,6220,6200,1506
|
|
20230719,112800,3105512280,6210,6210,6210,6210,2
|
|
20230719,112700,3105499860,6200,6200,6200,6200,3
|
|
20230719,112600,3105481260,6200,6200,6210,6200,6884
|
|
20230719,112500,3062742170,6200,6200,6200,6200,1050
|
|
20230719,112400,3056232170,6200,6200,6200,6200,31
|
|
20230719,112300,3056039970,6200,6200,6200,6200,1113
|
|
20230719,112200,3049139370,6210,6210,6210,6210,0
|
|
20230719,112100,3049139370,6210,6200,6210,6200,883
|
|
20230719,112000,3043658220,6210,6190,6210,6180,1502
|
|
20230719,111900,3034364480,6200,6200,6200,6200,350
|
|
20230719,111800,3032194480,6210,6200,6210,6200,1919
|
|
20230719,111700,3020296560,6200,6200,6200,6190,3282
|
|
20230719,111600,2999949090,6200,6190,6200,6190,796
|
|
20230719,111500,2995020320,6190,6190,6200,6190,1652
|
|
20230719,111400,2984786050,6190,6190,6200,6190,332
|
|
20230719,111300,2982730960,6190,6200,6200,6190,2568
|
|
20230719,111200,2966831040,6200,6200,6200,6200,2080
|
|
20230719,111100,2953935040,6200,6200,6200,6200,7368
|
|
20230719,111000,2908253440,6210,6220,6220,6210,2806
|
|
20230719,110900,2890811070,6230,6220,6230,6220,1356
|
|
20230719,110800,2882376690,6220,6230,6230,6220,3541
|
|
20230719,110700,2860318260,6230,6230,6240,6230,1673
|
|
20230719,110600,2849895460,6230,6240,6240,6230,1349
|
|
20230719,110500,2841477730,6260,6250,6260,6240,436
|
|
20230719,110400,2838757050,6260,6250,6260,6250,129
|
|
20230719,110300,2837950580,6250,6250,6260,6250,2395
|
|
20230719,110200,2822981820,6250,6260,6260,6250,516
|
|
20230719,110100,2819751820,6260,6260,6260,6260,0
|
|
20230719,110000,2819751820,6260,6260,6260,6250,656
|
|
20230719,105900,2815645270,6260,6260,6260,6260,971
|
|
20230719,105800,2809566810,6250,6250,6260,6250,3612
|
|
20230719,105700,2786991020,6260,6260,6260,6260,83
|
|
20230719,105600,2786471440,6250,6240,6250,6240,1067
|
|
20230719,105500,2779803790,6260,6260,6260,6260,1
|
|
20230719,105400,2779797530,6240,6240,6240,6240,1654
|
|
20230719,105300,2769476570,6250,6260,6260,6250,5714
|
|
20230719,105200,2733763000,6260,6260,6260,6260,3924
|
|
20230719,105100,2709198760,6270,6270,6270,6260,2267
|
|
20230719,105000,2694987760,6270,6270,6270,6260,82
|
|
20230719,104900,2694474270,6270,6260,6270,6260,295
|
|
20230719,104800,2692625560,6270,6270,6270,6270,2325
|
|
20230719,104700,2678047810,6280,6280,6280,6270,692
|
|
20230719,104600,2673702060,6280,6280,6280,6280,3164
|
|
20230719,104500,2653832140,6280,6280,6290,6280,394
|
|
20230719,104400,2651355810,6280,6280,6290,6270,2001
|
|
20230719,104300,2638789480,6290,6270,6300,6270,34059
|
|
20230719,104200,2424866430,6260,6270,6270,6260,2260
|
|
20230719,104100,2410718730,6260,6260,6270,6260,2117
|
|
20230719,104000,2397445300,6270,6250,6270,6250,15525
|
|
20230719,103900,2300387170,6260,6250,6260,6250,22
|
|
20230719,103800,2300249660,6250,6260,6260,6250,1728
|
|
20230719,103700,2289432390,6260,6260,6260,6260,0
|
|
20230719,103600,2289432390,6260,6260,6260,6260,41
|
|
20230719,103500,2289175730,6270,6260,6270,6260,1053
|
|
20230719,103400,2282583940,6260,6260,6260,6260,1134
|
|
20230719,103300,2275485100,6270,6280,6280,6270,2167
|
|
20230719,103200,2261892910,6270,6280,6280,6270,685
|
|
20230719,103100,2257591280,6280,6280,6280,6280,1774
|
|
20230719,103000,2246450560,6280,6260,6280,6250,7874
|
|
20230719,102900,2197111160,6260,6270,6270,6260,1164
|
|
20230719,102800,2189813020,6270,6270,6270,6260,456
|
|
20230719,102700,2186958010,6270,6260,6270,6260,327
|
|
20230719,102600,2184910690,6260,6280,6280,6260,1931
|
|
20230719,102500,2172803300,6270,6270,6280,6270,2186
|
|
20230719,102400,2159093080,6260,6280,6280,6260,489
|
|
20230719,102300,2156024490,6280,6280,6280,6280,2925
|
|
20230719,102200,2137655490,6270,6250,6270,6250,17385
|
|
20230719,102100,2028723020,6240,6240,6240,6240,4385
|
|
20230719,102000,2001360620,6250,6240,6250,6240,1437
|
|
20230719,101900,1992393640,6250,6250,6250,6240,544
|
|
20230719,101800,1988993650,6250,6240,6250,6240,446
|
|
20230719,101700,1986207090,6240,6250,6250,6240,1822
|
|
20230719,101600,1974819700,6250,6250,6250,6240,1672
|
|
20230719,101500,1964376200,6250,6250,6250,6240,1662
|
|
20230719,101400,1953988710,6250,6250,6250,6250,356
|
|
20230719,101300,1951763710,6240,6250,6250,6240,162
|
|
20230719,101200,1950752460,6240,6250,6250,6240,1918
|
|
20230719,101100,1938769870,6250,6240,6250,6240,1477
|
|
20230719,101000,1929553240,6250,6250,6250,6250,459
|
|
20230719,100900,1926684490,6250,6250,6250,6240,662
|
|
20230719,100800,1922547000,6250,6250,6260,6240,5356
|
|
20230719,100700,1889079490,6250,6260,6260,6240,416
|
|
20230719,100600,1886477400,6260,6230,6260,6230,13763
|
|
20230719,100500,1800459470,6230,6210,6230,6210,4370
|
|
20230719,100400,1773286740,6200,6200,6210,6200,605
|
|
20230719,100300,1769530620,6200,6200,6200,6190,600
|
|
20230719,100200,1765814470,6210,6200,6210,6200,712
|
|
20230719,100100,1761399580,6200,6190,6210,6190,1229
|
|
20230719,100000,1753772590,6190,6180,6190,6180,703
|
|
20230719,095900,1749426040,6190,6180,6190,6180,1161
|
|
20230719,095800,1742244550,6180,6180,6190,6180,398
|
|
20230719,095700,1739783830,6180,6180,6190,6170,3002
|
|
20230719,095600,1721231750,6180,6180,6180,6170,1604
|
|
20230719,095500,1711335030,6170,6170,6180,6170,1727
|
|
20230719,095400,1700678440,6180,6180,6180,6170,1039
|
|
20230719,095300,1694263960,6170,6170,6170,6160,1064
|
|
20230719,095200,1687706260,6160,6160,6170,6160,1144
|
|
20230719,095100,1680658820,6160,6170,6180,6150,24485
|
|
20230719,095000,1529870900,6170,6170,6180,6160,5160
|
|
20230719,094900,1498041320,6180,6180,6190,6160,11178
|
|
20230719,094800,1429071500,6180,6180,6180,6170,1258
|
|
20230719,094700,1421307070,6180,6190,6190,6170,11415
|
|
20230719,094600,1350834230,6200,6200,6200,6180,1122
|
|
20230719,094500,1343889520,6200,6200,6200,6200,401
|
|
20230719,094400,1341403320,6210,6200,6220,6200,1089
|
|
20230719,094300,1334640690,6200,6200,6210,6190,573
|
|
20230719,094200,1331091260,6180,6190,6200,6180,897
|
|
20230719,094100,1325538170,6190,6190,6190,6170,835
|
|
20230719,094000,1320378610,6190,6180,6190,6170,2784
|
|
20230719,093900,1303172620,6180,6180,6190,6170,1341
|
|
20230719,093800,1294892720,6170,6180,6190,6170,2707
|
|
20230719,093700,1278188040,6170,6190,6190,6170,709
|
|
20230719,093600,1273808800,6200,6200,6200,6180,938
|
|
20230719,093500,1267998130,6190,6200,6200,6190,313
|
|
20230719,093400,1266060580,6200,6180,6200,6180,5650
|
|
20230719,093300,1231117970,6180,6190,6190,6180,9116
|
|
20230719,093200,1174765490,6190,6190,6190,6180,3057
|
|
20230719,093100,1155872910,6180,6190,6190,6180,356
|
|
20230719,093000,1153670370,6190,6190,6190,6160,9901
|
|
20230719,092900,1092647550,6170,6160,6200,6160,10543
|
|
20230719,092800,1027599360,6170,6190,6190,6170,10867
|
|
20230719,092700,960506130,6190,6190,6200,6180,2192
|
|
20230719,092600,946945460,6190,6190,6200,6190,1273
|
|
20230719,092500,939065450,6190,6190,6200,6190,8130
|
|
20230719,092400,888727220,6190,6190,6200,6190,2237
|
|
20230719,092300,874870160,6200,6200,6200,6190,6597
|
|
20230719,092200,834030380,6200,6200,6200,6190,1857
|
|
20230719,092100,822532510,6200,6230,6240,6190,7508
|
|
20230719,092000,775901180,6230,6250,6250,6230,6284
|
|
20230719,091900,736700170,6250,6240,6250,6240,8201
|
|
20230719,091800,685445500,6250,6240,6270,6240,14513
|
|
20230719,091700,594683890,6240,6230,6240,6230,1138
|
|
20230719,091600,587586450,6230,6230,6240,6230,414
|
|
20230719,091500,585006830,6240,6230,6240,6220,377
|
|
20230719,091400,582657540,6230,6230,6250,6230,8503
|
|
20230719,091300,529567710,6240,6250,6260,6240,10062
|
|
20230719,091200,466707940,6250,6240,6260,6230,4409
|
|
20230719,091100,439161680,6250,6240,6250,6220,7398
|
|
20230719,091000,393009610,6240,6190,6240,6190,5056
|
|
20230719,090900,361584460,6190,6180,6190,6170,5922
|
|
20230719,090800,324995710,6180,6200,6200,6180,1790
|
|
20230719,090700,313920230,6200,6180,6200,6180,1068
|
|
20230719,090600,307318890,6200,6180,6210,6150,2090
|
|
20230719,090500,294384150,6150,6180,6190,6150,11100
|
|
20230719,090400,226030450,6180,6210,6220,6180,14383
|
|
20230719,090300,136900730,6210,6230,6240,6210,7895
|
|
20230719,090200,87789470,6240,6240,6260,6230,2640
|
|
20230719,090100,71314010,6250,6250,6260,6230,8163
|
|
20230719,090000,20342280,6240,6240,6240,6240,3257
|