584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184100,2984962830,6130,6130,6130,6130,15804
|
|
20230720,184000,2984962830,6130,6130,6130,6130,0
|
|
20230720,183900,2984962830,6130,6130,6130,6130,0
|
|
20230720,183800,2984962830,6130,6130,6130,6130,0
|
|
20230720,183700,2984962830,6130,6130,6130,6130,0
|
|
20230720,183600,2984962830,6130,6130,6130,6130,0
|
|
20230720,183500,2984962830,6130,6130,6130,6130,0
|
|
20230720,183400,2984962830,6130,6130,6130,6130,0
|
|
20230720,183300,2984962830,6130,6130,6130,6130,0
|
|
20230720,183200,2984962830,6130,6130,6130,6130,0
|
|
20230720,183100,2984962830,6130,6130,6130,6130,0
|
|
20230720,183000,2984962830,6130,6130,6130,6130,0
|
|
20230720,182900,2984962830,6130,6130,6130,6130,0
|
|
20230720,182800,2984962830,6130,6130,6130,6130,0
|
|
20230720,182700,2984962830,6130,6130,6130,6130,0
|
|
20230720,182600,2984962830,6130,6130,6130,6130,0
|
|
20230720,182500,2984962830,6130,6130,6130,6130,0
|
|
20230720,182400,2984962830,6130,6130,6130,6130,0
|
|
20230720,182300,2984962830,6130,6130,6130,6130,0
|
|
20230720,182200,2984962830,6130,6130,6130,6130,0
|
|
20230720,182100,2984962830,6130,6130,6130,6130,0
|
|
20230720,182000,2984962830,6130,6130,6130,6130,0
|
|
20230720,181900,2984962830,6130,6130,6130,6130,0
|
|
20230720,181800,2984962830,6130,6130,6130,6130,0
|
|
20230720,181700,2984962830,6130,6130,6130,6130,0
|
|
20230720,181600,2984962830,6130,6130,6130,6130,0
|
|
20230720,181500,2984962830,6130,6130,6130,6130,0
|
|
20230720,181400,2984962830,6130,6130,6130,6130,0
|
|
20230720,181300,2984962830,6130,6130,6130,6130,0
|
|
20230720,181200,2984962830,6130,6130,6130,6130,0
|
|
20230720,181100,2984962830,6130,6130,6130,6130,15804
|
|
20230720,181000,2984962830,6130,6130,6130,6130,0
|
|
20230720,180900,2984962830,6130,6130,6130,6130,0
|
|
20230720,180800,2984962830,6130,6130,6130,6130,0
|
|
20230720,180700,2984962830,6130,6130,6130,6130,0
|
|
20230720,180600,2984962830,6130,6130,6130,6130,0
|
|
20230720,180500,2984962830,6130,6130,6130,6130,0
|
|
20230720,180400,2984962830,6130,6130,6130,6130,0
|
|
20230720,180300,2984962830,6130,6130,6130,6130,0
|
|
20230720,180200,2984962830,6130,6130,6130,6130,0
|
|
20230720,180100,2984962830,6130,6130,6130,6130,0
|
|
20230720,180000,2984962830,6130,6130,6130,6130,0
|
|
20230720,175900,2984962830,6130,6130,6130,6130,0
|
|
20230720,175800,2984962830,6130,6130,6130,6130,0
|
|
20230720,175700,2984962830,6130,6130,6130,6130,0
|
|
20230720,175600,2984962830,6130,6130,6130,6130,0
|
|
20230720,175500,2984962830,6130,6130,6130,6130,0
|
|
20230720,175400,2984962830,6130,6130,6130,6130,0
|
|
20230720,175300,2984962830,6130,6130,6130,6130,0
|
|
20230720,175200,2984962830,6130,6130,6130,6130,0
|
|
20230720,175100,2984962830,6130,6130,6130,6130,0
|
|
20230720,175000,2984962830,6130,6130,6130,6130,0
|
|
20230720,174900,2984962830,6130,6130,6130,6130,0
|
|
20230720,174800,2984962830,6130,6130,6130,6130,0
|
|
20230720,174700,2984962830,6130,6130,6130,6130,0
|
|
20230720,174600,2984962830,6130,6130,6130,6130,0
|
|
20230720,174500,2984962830,6130,6130,6130,6130,0
|
|
20230720,174400,2984962830,6130,6130,6130,6130,0
|
|
20230720,174300,2984962830,6130,6130,6130,6130,0
|
|
20230720,174200,2984962830,6130,6130,6130,6130,0
|
|
20230720,174100,2984962830,6130,6130,6130,6130,15804
|
|
20230720,174000,2984962830,6130,6130,6130,6130,0
|
|
20230720,173900,2984962830,6130,6130,6130,6130,0
|
|
20230720,173800,2984962830,6130,6130,6130,6130,0
|
|
20230720,173700,2984962830,6130,6130,6130,6130,0
|
|
20230720,173600,2984962830,6130,6130,6130,6130,0
|
|
20230720,173500,2984962830,6130,6130,6130,6130,0
|
|
20230720,173400,2984962830,6130,6130,6130,6130,0
|
|
20230720,173300,2984962830,6130,6130,6130,6130,0
|
|
20230720,173200,2984962830,6130,6130,6130,6130,0
|
|
20230720,173100,2984962830,6130,6130,6130,6130,0
|
|
20230720,173000,2984962830,6130,6130,6130,6130,0
|
|
20230720,172900,2984962830,6130,6130,6130,6130,0
|
|
20230720,172800,2984962830,6130,6130,6130,6130,0
|
|
20230720,172700,2984962830,6130,6130,6130,6130,0
|
|
20230720,172600,2984962830,6130,6130,6130,6130,0
|
|
20230720,172500,2984962830,6130,6130,6130,6130,0
|
|
20230720,172400,2984962830,6130,6130,6130,6130,0
|
|
20230720,172300,2984962830,6130,6130,6130,6130,0
|
|
20230720,172200,2984962830,6130,6130,6130,6130,0
|
|
20230720,172100,2984962830,6130,6130,6130,6130,0
|
|
20230720,172000,2984962830,6130,6130,6130,6130,0
|
|
20230720,171900,2984962830,6130,6130,6130,6130,0
|
|
20230720,171800,2984962830,6130,6130,6130,6130,0
|
|
20230720,171700,2984962830,6130,6130,6130,6130,0
|
|
20230720,171600,2984962830,6130,6130,6130,6130,0
|
|
20230720,171500,2984962830,6130,6130,6130,6130,0
|
|
20230720,171400,2984962830,6130,6130,6130,6130,0
|
|
20230720,171300,2984962830,6130,6130,6130,6130,0
|
|
20230720,171200,2984962830,6130,6130,6130,6130,0
|
|
20230720,171100,2984962830,6130,6130,6130,6130,15804
|
|
20230720,171000,2984962830,6130,6130,6130,6130,0
|
|
20230720,170900,2984962830,6130,6130,6130,6130,0
|
|
20230720,170800,2984962830,6130,6130,6130,6130,0
|
|
20230720,170700,2984962830,6130,6130,6130,6130,0
|
|
20230720,170600,2984962830,6130,6130,6130,6130,0
|
|
20230720,170500,2984962830,6130,6130,6130,6130,0
|
|
20230720,170400,2984962830,6130,6130,6130,6130,0
|
|
20230720,170300,2984962830,6130,6130,6130,6130,0
|
|
20230720,170200,2984962830,6130,6130,6130,6130,0
|
|
20230720,170100,2984962830,6130,6130,6130,6130,0
|
|
20230720,170000,2984962830,6130,6130,6130,6130,0
|
|
20230720,165900,2984962830,6130,6130,6130,6130,0
|
|
20230720,165800,2984962830,6130,6130,6130,6130,0
|
|
20230720,165700,2984962830,6130,6130,6130,6130,0
|
|
20230720,165600,2984962830,6130,6130,6130,6130,0
|
|
20230720,165500,2984962830,6130,6130,6130,6130,0
|
|
20230720,165400,2984962830,6130,6130,6130,6130,0
|
|
20230720,165300,2984962830,6130,6130,6130,6130,0
|
|
20230720,165200,2984962830,6130,6130,6130,6130,0
|
|
20230720,165100,2984962830,6130,6130,6130,6130,0
|
|
20230720,165000,2984962830,6130,6130,6130,6130,0
|
|
20230720,164900,2984962830,6130,6130,6130,6130,0
|
|
20230720,164800,2984962830,6130,6130,6130,6130,0
|
|
20230720,164700,2984962830,6130,6130,6130,6130,0
|
|
20230720,164600,2984962830,6130,6130,6130,6130,0
|
|
20230720,164500,2984962830,6130,6130,6130,6130,0
|
|
20230720,164400,2984962830,6130,6130,6130,6130,0
|
|
20230720,164300,2984962830,6130,6130,6130,6130,0
|
|
20230720,164200,2984962830,6130,6130,6130,6130,0
|
|
20230720,164100,2984962830,6130,6130,6130,6130,15804
|
|
20230720,164000,2984962830,6130,6130,6130,6130,0
|
|
20230720,163900,2984962830,6130,6130,6130,6130,0
|
|
20230720,163800,2984962830,6130,6130,6130,6130,0
|
|
20230720,163700,2984962830,6130,6130,6130,6130,0
|
|
20230720,163600,2984962830,6130,6130,6130,6130,0
|
|
20230720,163500,2984962830,6130,6130,6130,6130,0
|
|
20230720,163400,2984962830,6130,6130,6130,6130,0
|
|
20230720,163300,2984962830,6130,6130,6130,6130,0
|
|
20230720,163200,2984962830,6130,6130,6130,6130,0
|
|
20230720,163100,2984962830,6130,6130,6130,6130,0
|
|
20230720,163000,2984962830,6130,6130,6130,6130,0
|
|
20230720,162900,2984962830,6130,6130,6130,6130,0
|
|
20230720,162800,2984962830,6130,6130,6130,6130,0
|
|
20230720,162700,2984962830,6130,6130,6130,6130,0
|
|
20230720,162600,2984962830,6130,6130,6130,6130,0
|
|
20230720,162500,2984962830,6130,6130,6130,6130,0
|
|
20230720,162400,2984962830,6130,6130,6130,6130,0
|
|
20230720,162300,2984962830,6130,6130,6130,6130,0
|
|
20230720,162200,2984962830,6130,6130,6130,6130,0
|
|
20230720,162100,2984962830,6130,6130,6130,6130,0
|
|
20230720,162000,2984962830,6130,6130,6130,6130,0
|
|
20230720,161900,2984962830,6130,6130,6130,6130,0
|
|
20230720,161800,2984962830,6130,6130,6130,6130,0
|
|
20230720,161700,2984962830,6130,6130,6130,6130,0
|
|
20230720,161600,2984962830,6130,6130,6130,6130,0
|
|
20230720,161500,2984962830,6130,6130,6130,6130,0
|
|
20230720,161400,2984962830,6130,6130,6130,6130,0
|
|
20230720,161300,2984962830,6130,6130,6130,6130,0
|
|
20230720,161200,2984962830,6130,6130,6130,6130,0
|
|
20230720,161100,2984962830,6130,6130,6130,6130,15804
|
|
20230720,161000,2984962830,6130,6130,6130,6130,0
|
|
20230720,160900,2984962830,6130,6130,6130,6130,0
|
|
20230720,160800,2984962830,6130,6130,6130,6130,0
|
|
20230720,160700,2984962830,6130,6130,6130,6130,0
|
|
20230720,160600,2984962830,6130,6130,6130,6130,0
|
|
20230720,160500,2984962830,6130,6130,6130,6130,0
|
|
20230720,160400,2984962830,6130,6130,6130,6130,0
|
|
20230720,160300,2984962830,6130,6130,6130,6130,0
|
|
20230720,160200,2984962830,6130,6130,6130,6130,0
|
|
20230720,160100,2984962830,6130,6130,6130,6130,0
|
|
20230720,160000,2984962830,6130,6130,6130,6130,0
|
|
20230720,155900,2984962830,6130,6130,6130,6130,0
|
|
20230720,155800,2984962830,6130,6130,6130,6130,0
|
|
20230720,155700,2984962830,6130,6130,6130,6130,0
|
|
20230720,155600,2984962830,6130,6130,6130,6130,0
|
|
20230720,155500,2984962830,6130,6130,6130,6130,0
|
|
20230720,155400,2984962830,6130,6130,6130,6130,0
|
|
20230720,155300,2984962830,6130,6130,6130,6130,0
|
|
20230720,155200,2984962830,6130,6130,6130,6130,0
|
|
20230720,155100,2984962830,6130,6130,6130,6130,0
|
|
20230720,155000,2984962830,6130,6130,6130,6130,0
|
|
20230720,154900,2984962830,6130,6130,6130,6130,0
|
|
20230720,154800,2984962830,6130,6130,6130,6130,0
|
|
20230720,154700,2984962830,6130,6130,6130,6130,0
|
|
20230720,154600,2984962830,6130,6130,6130,6130,0
|
|
20230720,154500,2984962830,6130,6130,6130,6130,0
|
|
20230720,154400,2984962830,6130,6130,6130,6130,0
|
|
20230720,154300,2984962830,6130,6130,6130,6130,0
|
|
20230720,154200,2984962830,6130,6130,6130,6130,0
|
|
20230720,154100,2984962830,6130,6130,6130,6130,15804
|
|
20230720,154000,2984962830,6130,6130,6130,6130,0
|
|
20230720,153900,2984962830,6130,6130,6130,6130,0
|
|
20230720,153800,2984962830,6130,6130,6130,6130,0
|
|
20230720,153700,2984962830,6130,6130,6130,6130,0
|
|
20230720,153600,2984962830,6130,6130,6130,6130,0
|
|
20230720,153500,2984962830,6130,6130,6130,6130,0
|
|
20230720,153400,2984962830,6130,6130,6130,6130,0
|
|
20230720,153300,2984962830,6130,6130,6130,6130,0
|
|
20230720,153200,2984962830,6130,6130,6130,6130,0
|
|
20230720,153100,2984962830,6130,6130,6130,6130,0
|
|
20230720,153000,2984962830,6130,6130,6130,6130,15804
|
|
20230720,152900,2888084310,6130,6130,6130,6130,0
|
|
20230720,152800,2888084310,6130,6130,6130,6130,0
|
|
20230720,152700,2888084310,6130,6130,6130,6130,0
|
|
20230720,152600,2888084310,6130,6130,6130,6130,0
|
|
20230720,152500,2888084310,6130,6130,6130,6130,0
|
|
20230720,152400,2888084310,6130,6130,6130,6130,0
|
|
20230720,152300,2888084310,6130,6130,6130,6130,0
|
|
20230720,152200,2888084310,6130,6130,6130,6130,0
|
|
20230720,152100,2888084310,6130,6130,6130,6130,0
|
|
20230720,152000,2888084310,6130,6130,6130,6130,0
|
|
20230720,151900,2888084310,6130,6150,6150,6130,10982
|
|
20230720,151800,2820745140,6150,6130,6150,6130,943
|
|
20230720,151700,2814955100,6130,6140,6140,6130,258
|
|
20230720,151600,2813371210,6150,6140,6150,6130,1803
|
|
20230720,151500,2802304890,6130,6130,6140,6130,421
|
|
20230720,151400,2799724030,6130,6140,6140,6130,383
|
|
20230720,151300,2797373180,6130,6140,6140,6130,2392
|
|
20230720,151200,2782686560,6140,6140,6140,6130,531
|
|
20230720,151100,2779426320,6140,6140,6140,6130,155
|
|
20230720,151000,2778474700,6130,6140,6140,6130,221
|
|
20230720,150900,2777118020,6140,6140,6140,6130,172
|
|
20230720,150800,2776062390,6140,6140,6140,6140,21
|
|
20230720,150700,2775933450,6140,6140,6140,6140,178
|
|
20230720,150600,2774840530,6140,6140,6140,6140,330
|
|
20230720,150500,2772814330,6140,6160,6160,6140,191
|
|
20230720,150400,2771640320,6140,6150,6160,6140,2763
|
|
20230720,150300,2754654850,6150,6140,6150,6140,2411
|
|
20230720,150200,2739851270,6140,6140,6140,6140,25
|
|
20230720,150100,2739697770,6140,6130,6140,6130,3251
|
|
20230720,150000,2719757350,6130,6130,6130,6120,1497
|
|
20230720,145900,2710590750,6130,6130,6140,6130,2365
|
|
20230720,145800,2696093100,6120,6130,6130,6120,4281
|
|
20230720,145700,2669889000,6130,6130,6130,6130,187
|
|
20230720,145600,2668742690,6140,6130,6140,6130,956
|
|
20230720,145500,2662882400,6120,6140,6140,6120,9379
|
|
20230720,145400,2605383730,6140,6140,6140,6140,38
|
|
20230720,145300,2605150410,6140,6140,6150,6130,386
|
|
20230720,145200,2602781920,6140,6140,6150,6140,1392
|
|
20230720,145100,2594235020,6140,6140,6140,6140,724
|
|
20230720,145000,2589789660,6140,6140,6140,6140,659
|
|
20230720,144900,2585743400,6140,6140,6140,6140,154
|
|
20230720,144800,2584797840,6140,6140,6140,6140,480
|
|
20230720,144700,2581850640,6140,6130,6140,6130,2942
|
|
20230720,144600,2563816170,6120,6130,6130,6120,1285
|
|
20230720,144500,2555941780,6120,6130,6140,6120,5917
|
|
20230720,144400,2519676590,6130,6130,6130,6130,2276
|
|
20230720,144300,2505724710,6130,6130,6140,6130,65
|
|
20230720,144200,2505326250,6130,6140,6140,6130,219
|
|
20230720,144100,2503982380,6140,6130,6140,6130,151
|
|
20230720,144000,2503056740,6140,6140,6140,6140,150
|
|
20230720,143900,2502135740,6140,6140,6140,6130,487
|
|
20230720,143800,2499145690,6140,6130,6140,6130,386
|
|
20230720,143700,2496778310,6140,6130,6140,6130,1883
|
|
20230720,143600,2485233410,6130,6130,6140,6130,4463
|
|
20230720,143500,2457873750,6140,6140,6140,6140,0
|
|
20230720,143400,2457873750,6140,6140,6140,6140,280
|
|
20230720,143300,2456154550,6150,6140,6150,6130,352
|
|
20230720,143200,2453994900,6130,6130,6130,6130,542
|
|
20230720,143100,2450672440,6150,6140,6150,6140,3747
|
|
20230720,143000,2427665850,6140,6140,6140,6130,1103
|
|
20230720,142900,2420893530,6140,6140,6140,6130,773
|
|
20230720,142800,2416147410,6140,6150,6150,6140,893
|
|
20230720,142700,2410657670,6140,6130,6140,6130,3018
|
|
20230720,142600,2392136730,6130,6140,6140,6130,1158
|
|
20230720,142500,2385029040,6130,6140,6140,6130,2538
|
|
20230720,142400,2369467810,6130,6130,6140,6130,2038
|
|
20230720,142300,2356969870,6140,6130,6140,6130,7087
|
|
20230720,142200,2313524910,6130,6140,6140,6130,4458
|
|
20230720,142100,2286197330,6140,6150,6160,6140,21236
|
|
20230720,142000,2155708910,6160,6160,6160,6160,1
|
|
20230720,141900,2155702750,6160,6160,6160,6160,168
|
|
20230720,141800,2154667870,6160,6150,6160,6150,116
|
|
20230720,141700,2153953970,6160,6160,6160,6160,12
|
|
20230720,141600,2153880050,6150,6150,6150,6150,458
|
|
20230720,141500,2151063350,6150,6160,6160,6150,601
|
|
20230720,141400,2147362200,6160,6160,6160,6160,25
|
|
20230720,141300,2147208200,6150,6150,6160,6150,206
|
|
20230720,141200,2145941260,6160,6160,6160,6160,1743
|
|
20230720,141100,2135204380,6160,6150,6160,6150,3455
|
|
20230720,141000,2113922580,6160,6160,6160,6160,3235
|
|
20230720,140900,2093994980,6160,6160,6160,6160,1804
|
|
20230720,140800,2082882340,6160,6160,6160,6160,503
|
|
20230720,140700,2079783860,6170,6160,6170,6150,1470
|
|
20230720,140600,2070729990,6150,6160,6160,6150,7933
|
|
20230720,140500,2021931500,6160,6160,6160,6160,2148
|
|
20230720,140400,2008699820,6170,6170,6170,6170,7
|
|
20230720,140300,2008656630,6160,6160,6160,6160,0
|
|
20230720,140200,2008656630,6160,6180,6180,6160,162
|
|
20230720,140100,2007656940,6170,6160,6170,6160,1015
|
|
20230720,140000,2001394440,6160,6160,6160,6160,38
|
|
20230720,135900,2001160360,6170,6170,6170,6170,10
|
|
20230720,135800,2001098660,6170,6170,6170,6160,98
|
|
20230720,135700,2000494410,6160,6170,6170,6160,1002
|
|
20230720,135600,1994313070,6170,6170,6170,6160,4893
|
|
20230720,135500,1964170670,6170,6170,6170,6170,324
|
|
20230720,135400,1962171590,6170,6170,6170,6170,8
|
|
20230720,135300,1962122230,6170,6170,6170,6170,100
|
|
20230720,135200,1961505230,6170,6170,6170,6170,0
|
|
20230720,135100,1961505230,6170,6170,6170,6170,303
|
|
20230720,135000,1959635720,6170,6170,6170,6170,8
|
|
20230720,134900,1959586360,6170,6170,6170,6170,8
|
|
20230720,134800,1959537000,6170,6160,6170,6160,1345
|
|
20230720,134700,1951250850,6170,6170,6170,6160,1062
|
|
20230720,134600,1944698830,6160,6160,6160,6160,198
|
|
20230720,134500,1943479150,6170,6170,6170,6160,887
|
|
20230720,134400,1938006410,6170,6170,6190,6170,1867
|
|
20230720,134300,1926486650,6180,6170,6180,6170,1025
|
|
20230720,134200,1920152160,6180,6180,6180,6180,176
|
|
20230720,134100,1919064480,6170,6170,6170,6170,1228
|
|
20230720,134000,1911487720,6170,6170,6170,6170,45
|
|
20230720,133900,1911210070,6160,6160,6160,6160,759
|
|
20230720,133800,1906534630,6160,6160,6160,6150,2958
|
|
20230720,133700,1888316840,6160,6180,6180,6160,8534
|
|
20230720,133600,1835735160,6180,6180,6180,6180,1
|
|
20230720,133500,1835728980,6180,6180,6180,6180,819
|
|
20230720,133400,1830667560,6170,6170,6170,6170,50
|
|
20230720,133300,1830359060,6170,6170,6170,6170,82
|
|
20230720,133200,1829853120,6180,6180,6180,6180,0
|
|
20230720,133100,1829853120,6180,6180,6180,6180,2000
|
|
20230720,133000,1817493120,6170,6180,6180,6160,10501
|
|
20230720,132900,1752708490,6180,6180,6180,6180,271
|
|
20230720,132800,1751033710,6180,6180,6180,6180,300
|
|
20230720,132700,1749179710,6180,6180,6180,6170,146
|
|
20230720,132600,1748278240,6180,6170,6180,6170,3
|
|
20230720,132500,1748259710,6180,6180,6180,6180,12
|
|
20230720,132400,1748185550,6180,6190,6190,6180,30
|
|
20230720,132300,1748000140,6180,6180,6180,6180,1001
|
|
20230720,132200,1741813960,6170,6180,6180,6170,521
|
|
20230720,132100,1738594190,6180,6180,6180,6180,0
|
|
20230720,132000,1738594190,6180,6180,6180,6180,15
|
|
20230720,131900,1738501490,6180,6170,6180,6170,100
|
|
20230720,131800,1737883500,6170,6170,6170,6170,25
|
|
20230720,131700,1737729250,6180,6180,6180,6180,87
|
|
20230720,131600,1737191590,6180,6180,6180,6180,50
|
|
20230720,131500,1736882590,6180,6180,6180,6180,1287
|
|
20230720,131400,1728928930,6180,6180,6180,6180,4332
|
|
20230720,131300,1702157170,6180,6190,6190,6180,2
|
|
20230720,131200,1702144800,6180,6180,6180,6180,10
|
|
20230720,131100,1702083000,6190,6190,6190,6190,0
|
|
20230720,131000,1702083000,6190,6190,6190,6190,200
|
|
20230720,130900,1700845000,6190,6190,6190,6190,100
|
|
20230720,130800,1700226000,6190,6190,6190,6180,1654
|
|
20230720,130700,1689988440,6190,6190,6190,6190,285
|
|
20230720,130600,1688224290,6190,6180,6190,6180,300
|
|
20230720,130500,1686367380,6190,6190,6190,6190,130
|
|
20230720,130400,1685562680,6190,6190,6190,6190,1253
|
|
20230720,130300,1677806610,6190,6190,6190,6190,424
|
|
20230720,130200,1675182050,6190,6190,6190,6190,3
|
|
20230720,130100,1675163480,6190,6190,6190,6190,5
|
|
20230720,130000,1675132530,6190,6190,6190,6190,0
|
|
20230720,125900,1675132530,6190,6180,6190,6180,5
|
|
20230720,125800,1675101590,6190,6190,6190,6190,1
|
|
20230720,125700,1675095400,6190,6190,6190,6190,2299
|
|
20230720,125600,1660864590,6190,6190,6190,6190,70
|
|
20230720,125500,1660431290,6180,6180,6180,6180,240
|
|
20230720,125400,1658948090,6180,6180,6180,6180,237
|
|
20230720,125300,1657483430,6190,6180,6190,6180,101
|
|
20230720,125200,1656858250,6180,6180,6180,6180,1
|
|
20230720,125100,1656852070,6180,6190,6190,6180,8
|
|
20230720,125000,1656802620,6180,6180,6180,6180,76
|
|
20230720,124900,1656332940,6180,6180,6180,6180,1008
|
|
20230720,124800,1650103500,6180,6180,6180,6180,1027
|
|
20230720,124700,1643756640,6180,6190,6190,6180,402
|
|
20230720,124600,1641272120,6190,6180,6190,6180,63
|
|
20230720,124500,1640882160,6190,6190,6190,6190,0
|
|
20230720,124400,1640882160,6190,6190,6190,6190,6
|
|
20230720,124300,1640845020,6190,6190,6190,6190,0
|
|
20230720,124200,1640845020,6190,6180,6190,6180,353
|
|
20230720,124100,1638662950,6190,6190,6190,6190,10
|
|
20230720,124000,1638601050,6180,6190,6190,6180,192
|
|
20230720,123900,1637414450,6190,6180,6190,6180,452
|
|
20230720,123800,1634621080,6180,6180,6180,6180,21
|
|
20230720,123700,1634491300,6180,6180,6180,6180,1000
|
|
20230720,123600,1628311300,6190,6190,6190,6190,0
|
|
20230720,123500,1628311300,6190,6190,6190,6190,31
|
|
20230720,123400,1628119410,6190,6190,6190,6190,1117
|
|
20230720,123300,1621205180,6200,6190,6200,6190,1185
|
|
20230720,123200,1613859800,6190,6190,6190,6190,850
|
|
20230720,123100,1608598300,6200,6200,6200,6200,5
|
|
20230720,123000,1608567300,6200,6200,6200,6200,200
|
|
20230720,122900,1607327300,6200,6200,6200,6200,3
|
|
20230720,122800,1607308700,6200,6200,6200,6200,21
|
|
20230720,122700,1607178500,6190,6190,6190,6190,100
|
|
20230720,122600,1606559500,6200,6190,6200,6190,1462
|
|
20230720,122500,1597508220,6190,6190,6190,6190,98
|
|
20230720,122400,1596901600,6190,6190,6190,6180,208
|
|
20230720,122300,1595614100,6190,6190,6190,6190,2
|
|
20230720,122200,1595601720,6180,6180,6180,6180,2952
|
|
20230720,122100,1577358360,6190,6190,6190,6190,61
|
|
20230720,122000,1576980770,6190,6190,6190,6190,16
|
|
20230720,121900,1576881730,6190,6190,6190,6180,1366
|
|
20230720,121800,1568438730,6180,6180,6180,6180,1414
|
|
20230720,121700,1559700210,6180,6190,6190,6180,22
|
|
20230720,121600,1559564150,6180,6180,6180,6180,20
|
|
20230720,121500,1559440550,6180,6180,6180,6180,0
|
|
20230720,121400,1559440550,6180,6180,6180,6180,0
|
|
20230720,121300,1559440550,6180,6180,6180,6180,161
|
|
20230720,121200,1558445570,6180,6180,6180,6180,51
|
|
20230720,121100,1558130390,6190,6180,6190,6180,74
|
|
20230720,121000,1557673060,6190,6190,6190,6180,358
|
|
20230720,120900,1555460540,6190,6180,6190,6180,405
|
|
20230720,120800,1552957590,6190,6190,6190,6190,0
|
|
20230720,120700,1552957590,6190,6180,6190,6180,1017
|
|
20230720,120600,1546672480,6180,6190,6190,6180,3801
|
|
20230720,120500,1523149290,6190,6190,6190,6190,3300
|
|
20230720,120400,1502722290,6190,6190,6190,6190,0
|
|
20230720,120300,1502722290,6190,6190,6190,6190,27
|
|
20230720,120200,1502555160,6190,6190,6190,6190,70
|
|
20230720,120100,1502121860,6190,6190,6190,6190,1
|
|
20230720,120000,1502115670,6190,6190,6190,6190,11
|
|
20230720,115900,1502047580,6190,6190,6190,6190,14
|
|
20230720,115800,1501960920,6200,6190,6200,6190,683
|
|
20230720,115700,1497728320,6190,6200,6200,6190,1209
|
|
20230720,115600,1490244600,6190,6190,6190,6190,200
|
|
20230720,115500,1489006600,6200,6190,6200,6190,89
|
|
20230720,115400,1488455640,6190,6190,6190,6190,0
|
|
20230720,115300,1488455640,6190,6190,6200,6190,12
|
|
20230720,115200,1488381310,6200,6200,6200,6200,0
|
|
20230720,115100,1488381310,6200,6200,6200,6200,50
|
|
20230720,115000,1488071310,6200,6200,6200,6200,30
|
|
20230720,114900,1487885310,6200,6200,6200,6200,549
|
|
20230720,114800,1484481510,6200,6200,6200,6190,205
|
|
20230720,114700,1483211860,6200,6200,6200,6190,26
|
|
20230720,114600,1483050760,6190,6190,6190,6190,1
|
|
20230720,114500,1483044570,6200,6200,6200,6200,1530
|
|
20230720,114400,1473558570,6200,6200,6200,6200,50
|
|
20230720,114300,1473248570,6200,6200,6200,6190,82
|
|
20230720,114200,1472740180,6210,6200,6210,6200,3421
|
|
20230720,114100,1451529900,6200,6200,6200,6200,30
|
|
20230720,114000,1451343900,6200,6210,6210,6200,50
|
|
20230720,113900,1451033500,6210,6200,6210,6200,16
|
|
20230720,113800,1450934160,6210,6210,6210,6210,2105
|
|
20230720,113700,1437862110,6190,6210,6210,6190,1772
|
|
20230720,113600,1426883690,6210,6210,6210,6210,1379
|
|
20230720,113500,1418320100,6210,6200,6210,6200,4817
|
|
20230720,113400,1388418730,6200,6200,6200,6190,18
|
|
20230720,113300,1388307140,6200,6190,6200,6190,809
|
|
20230720,113200,1383299350,6190,6190,6190,6190,0
|
|
20230720,113100,1383299350,6190,6190,6190,6190,1417
|
|
20230720,113000,1374528120,6200,6200,6200,6200,8
|
|
20230720,112900,1374478520,6200,6190,6200,6190,206
|
|
20230720,112800,1373203320,6190,6190,6190,6190,6
|
|
20230720,112700,1373166180,6200,6200,6200,6200,769
|
|
20230720,112600,1368398380,6200,6200,6210,6200,2502
|
|
20230720,112500,1352870970,6200,6210,6210,6200,5117
|
|
20230720,112400,1321142640,6210,6210,6210,6200,595
|
|
20230720,112300,1317448520,6210,6200,6210,6200,82
|
|
20230720,112200,1316939310,6210,6200,6210,6200,513
|
|
20230720,112100,1313758410,6210,6210,6210,6210,1327
|
|
20230720,112000,1305517740,6210,6210,6210,6210,0
|
|
20230720,111900,1305517740,6210,6200,6210,6200,692
|
|
20230720,111800,1301226330,6210,6200,6210,6200,2443
|
|
20230720,111700,1286079690,6200,6200,6200,6200,170
|
|
20230720,111600,1285025690,6200,6190,6200,6190,2562
|
|
20230720,111500,1269166860,6190,6190,6190,6190,1439
|
|
20230720,111400,1260259450,6190,6190,6190,6190,8
|
|
20230720,111300,1260209930,6190,6190,6200,6180,1274
|
|
20230720,111200,1252323860,6200,6190,6200,6180,1366
|
|
20230720,111100,1243868320,6190,6180,6190,6180,408
|
|
20230720,111000,1241346840,6190,6190,6190,6190,61
|
|
20230720,110900,1240969250,6180,6180,6180,6180,3054
|
|
20230720,110800,1222095530,6180,6170,6180,6170,262
|
|
20230720,110700,1220477370,6170,6170,6170,6160,2157
|
|
20230720,110600,1207168690,6170,6170,6170,6170,18
|
|
20230720,110500,1207057630,6170,6170,6180,6170,86
|
|
20230720,110400,1206527000,6170,6170,6170,6170,35
|
|
20230720,110300,1206311050,6180,6160,6180,6160,2101
|
|
20230720,110200,1193368870,6160,6170,6170,6160,1770
|
|
20230720,110100,1182464670,6170,6170,6170,6170,3077
|
|
20230720,110000,1163479580,6180,6170,6180,6170,71
|
|
20230720,105900,1163041500,6170,6170,6180,6170,24
|
|
20230720,105800,1162893410,6170,6170,6170,6170,135
|
|
20230720,105700,1162060460,6170,6170,6170,6170,35
|
|
20230720,105600,1161844510,6180,6160,6180,6160,7269
|
|
20230720,105500,1116997990,6160,6170,6170,6160,7
|
|
20230720,105400,1116954810,6170,6170,6170,6170,5
|
|
20230720,105300,1116923960,6170,6170,6170,6170,398
|
|
20230720,105200,1114468300,6170,6170,6180,6170,511
|
|
20230720,105100,1111314430,6170,6170,6170,6170,31
|
|
20230720,105000,1111123160,6170,6170,6170,6170,29
|
|
20230720,104900,1110944230,6170,6170,6170,6170,730
|
|
20230720,104800,1106440130,6170,6170,6170,6170,1394
|
|
20230720,104700,1097839150,6170,6170,6170,6170,0
|
|
20230720,104600,1097839150,6170,6170,6170,6150,13899
|
|
20230720,104500,1012264960,6160,6170,6170,6160,7246
|
|
20230720,104400,967618540,6160,6160,6170,6160,98
|
|
20230720,104300,967014830,6160,6170,6170,6160,868
|
|
20230720,104200,961661770,6170,6170,6170,6170,162
|
|
20230720,104100,960662230,6170,6170,6170,6170,57
|
|
20230720,104000,960310540,6170,6170,6170,6170,1720
|
|
20230720,103900,949698140,6170,6170,6170,6170,1
|
|
20230720,103800,949691970,6180,6180,6180,6170,107
|
|
20230720,103700,949030760,6180,6180,6180,6180,0
|
|
20230720,103600,949030760,6180,6180,6180,6180,2
|
|
20230720,103500,949018400,6170,6180,6180,6170,1760
|
|
20230720,103400,938155460,6180,6180,6180,6180,70
|
|
20230720,103300,937722860,6180,6180,6190,6180,392
|
|
20230720,103200,935299900,6180,6190,6190,6180,289
|
|
20230720,103100,933513870,6190,6180,6190,6180,1527
|
|
20230720,103000,924076730,6180,6180,6180,6180,414
|
|
20230720,102900,921518210,6180,6190,6190,6180,973
|
|
20230720,102800,915505040,6180,6190,6190,6180,974
|
|
20230720,102700,909485690,6190,6180,6190,6180,164
|
|
20230720,102600,908472140,6180,6180,6190,6180,515
|
|
20230720,102500,905284310,6180,6180,6180,6180,1496
|
|
20230720,102400,896039030,6190,6190,6190,6180,783
|
|
20230720,102300,891193080,6190,6190,6190,6190,31
|
|
20230720,102200,891001190,6180,6180,6180,6180,9
|
|
20230720,102100,890945570,6170,6180,6190,6170,725
|
|
20230720,102000,886472250,6180,6170,6190,6170,1102
|
|
20230720,101900,879670890,6190,6190,6190,6170,1409
|
|
20230720,101800,870952000,6180,6170,6180,6160,7245
|
|
20230720,101700,826222600,6160,6170,6170,6160,372
|
|
20230720,101600,823930060,6170,6170,6170,6170,2
|
|
20230720,101500,823917720,6170,6160,6170,6160,2409
|
|
20230720,101400,809077720,6160,6160,6160,6150,3044
|
|
20230720,101300,790344720,6150,6160,6160,6150,1003
|
|
20230720,101200,784171270,6160,6160,6170,6160,2360
|
|
20230720,101100,769633650,6160,6170,6180,6160,2811
|
|
20230720,101000,752289860,6170,6180,6180,6170,310
|
|
20230720,100900,750377060,6180,6180,6180,6180,682
|
|
20230720,100800,746162300,6180,6180,6190,6180,566
|
|
20230720,100700,742664410,6180,6180,6180,6180,1784
|
|
20230720,100600,731639290,6170,6170,6170,6170,638
|
|
20230720,100500,727702830,6180,6170,6180,6160,2191
|
|
20230720,100400,714202270,6170,6170,6170,6170,100
|
|
20230720,100300,713585270,6170,6160,6170,6160,1250
|
|
20230720,100200,705884530,6170,6170,6170,6160,91
|
|
20230720,100100,705323760,6160,6170,6170,6160,6290
|
|
20230720,100000,666577240,6170,6170,6170,6170,3887
|
|
20230720,095900,642594450,6170,6190,6190,6170,2896
|
|
20230720,095800,624701350,6190,6180,6190,6180,220
|
|
20230720,095700,623341550,6180,6190,6190,6180,5278
|
|
20230720,095600,590695880,6190,6190,6190,6190,82
|
|
20230720,095500,590188300,6190,6190,6190,6190,4699
|
|
20230720,095400,561101490,6200,6190,6200,6190,107
|
|
20230720,095300,560439060,6180,6190,6190,6180,2219
|
|
20230720,095200,546703520,6190,6190,6190,6190,629
|
|
20230720,095100,542810010,6190,6190,6190,6190,1301
|
|
20230720,095000,534756820,6200,6190,6200,6190,98
|
|
20230720,094900,534149990,6200,6200,6200,6200,10
|
|
20230720,094800,534087990,6190,6190,6190,6180,2686
|
|
20230720,094700,517468880,6200,6200,6200,6190,654
|
|
20230720,094600,513418710,6190,6190,6200,6190,1738
|
|
20230720,094500,502660480,6190,6190,6200,6190,573
|
|
20230720,094400,499113570,6190,6210,6210,6190,1038
|
|
20230720,094300,492679510,6210,6200,6210,6200,885
|
|
20230720,094200,487192500,6210,6200,6210,6190,2044
|
|
20230720,094100,474537620,6200,6200,6200,6190,1052
|
|
20230720,094000,468022290,6200,6200,6210,6200,1947
|
|
20230720,093900,455947450,6200,6210,6220,6200,364
|
|
20230720,093800,453687710,6220,6200,6220,6200,44
|
|
20230720,093700,453414870,6220,6210,6220,6200,3491
|
|
20230720,093600,431740330,6200,6210,6210,6200,285
|
|
20230720,093500,429972320,6210,6210,6210,6200,790
|
|
20230720,093400,425073830,6210,6200,6210,6200,685
|
|
20230720,093300,420826810,6210,6200,6210,6200,563
|
|
20230720,093200,417336050,6200,6200,6200,6200,1380
|
|
20230720,093100,408780050,6190,6200,6200,6190,195
|
|
20230720,093000,407571170,6200,6200,6200,6200,2769
|
|
20230720,092900,390403370,6200,6200,6200,6200,2325
|
|
20230720,092800,375988370,6200,6210,6210,6200,1019
|
|
20230720,092700,369664600,6210,6200,6210,6200,2444
|
|
20230720,092600,354501800,6190,6220,6220,6190,4512
|
|
20230720,092500,326516400,6220,6200,6230,6200,9314
|
|
20230720,092400,268646360,6200,6190,6200,6190,792
|
|
20230720,092300,263738550,6190,6190,6190,6190,430
|
|
20230720,092200,261076850,6190,6190,6200,6190,53
|
|
20230720,092100,260748770,6190,6200,6200,6190,3124
|
|
20230720,092000,241410790,6200,6200,6200,6200,42
|
|
20230720,091900,241150390,6200,6200,6200,6180,19
|
|
20230720,091800,241032610,6200,6200,6200,6200,902
|
|
20230720,091700,235440210,6200,6180,6200,6180,856
|
|
20230720,091600,230148130,6200,6190,6200,6190,2300
|
|
20230720,091500,215897270,6180,6190,6190,6180,1538
|
|
20230720,091400,206379410,6190,6190,6190,6170,581
|
|
20230720,091300,202790200,6190,6190,6210,6170,2503
|
|
20230720,091200,187311820,6190,6180,6210,6170,1506
|
|
20230720,091100,178001330,6190,6190,6190,6180,160
|
|
20230720,091000,177011010,6190,6180,6200,6180,1468
|
|
20230720,090900,167915780,6200,6190,6200,6190,3488
|
|
20230720,090800,146298230,6160,6160,6190,6160,3201
|
|
20230720,090700,126500860,6180,6160,6190,6160,2585
|
|
20230720,090600,110575950,6160,6160,6190,6160,608
|
|
20230720,090500,106830620,6190,6190,6190,6160,1839
|
|
20230720,090400,95472900,6190,6170,6190,6160,3298
|
|
20230720,090300,75138040,6170,6170,6170,6170,2165
|
|
20230720,090200,61779990,6170,6190,6190,6170,1153
|
|
20230720,090100,54660980,6190,6180,6190,6170,2761
|
|
20230720,090000,37615000,6180,6200,6210,6180,6075
|