602 lines
32 KiB
CSV
602 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185900,2118544080,16060,16060,16060,16060,4081
|
|
20230717,185800,2118544080,16060,16060,16060,16060,0
|
|
20230717,185700,2118544080,16060,16060,16060,16060,0
|
|
20230717,185600,2118544080,16060,16060,16060,16060,0
|
|
20230717,185500,2118544080,16060,16060,16060,16060,0
|
|
20230717,185400,2118544080,16060,16060,16060,16060,0
|
|
20230717,185300,2118544080,16060,16060,16060,16060,0
|
|
20230717,185200,2118544080,16060,16060,16060,16060,0
|
|
20230717,185100,2118544080,16060,16060,16060,16060,0
|
|
20230717,185000,2118544080,16060,16060,16060,16060,0
|
|
20230717,184900,2118544080,16060,16060,16060,16060,0
|
|
20230717,184800,2118544080,16060,16060,16060,16060,0
|
|
20230717,184700,2118544080,16060,16060,16060,16060,0
|
|
20230717,184600,2118544080,16060,16060,16060,16060,0
|
|
20230717,184500,2118544080,16060,16060,16060,16060,0
|
|
20230717,184400,2118544080,16060,16060,16060,16060,0
|
|
20230717,184300,2118544080,16060,16060,16060,16060,0
|
|
20230717,184200,2118544080,16060,16060,16060,16060,0
|
|
20230717,184100,2118544080,16060,16060,16060,16060,0
|
|
20230717,184000,2118544080,16060,16060,16060,16060,0
|
|
20230717,183900,2118544080,16060,16060,16060,16060,0
|
|
20230717,183800,2118544080,16060,16060,16060,16060,0
|
|
20230717,183700,2118544080,16060,16060,16060,16060,0
|
|
20230717,183600,2118544080,16060,16060,16060,16060,0
|
|
20230717,183500,2118544080,16060,16060,16060,16060,0
|
|
20230717,183400,2118544080,16060,16060,16060,16060,0
|
|
20230717,183300,2118544080,16060,16060,16060,16060,0
|
|
20230717,183200,2118544080,16060,16060,16060,16060,0
|
|
20230717,183100,2118544080,16060,16060,16060,16060,0
|
|
20230717,183000,2118544080,16060,16060,16060,16060,0
|
|
20230717,182900,2118544080,16060,16060,16060,16060,4081
|
|
20230717,182800,2118544080,16060,16060,16060,16060,0
|
|
20230717,182700,2118544080,16060,16060,16060,16060,0
|
|
20230717,182600,2118544080,16060,16060,16060,16060,0
|
|
20230717,182500,2118544080,16060,16060,16060,16060,0
|
|
20230717,182400,2118544080,16060,16060,16060,16060,0
|
|
20230717,182300,2118544080,16060,16060,16060,16060,0
|
|
20230717,182200,2118544080,16060,16060,16060,16060,0
|
|
20230717,182100,2118544080,16060,16060,16060,16060,0
|
|
20230717,182000,2118544080,16060,16060,16060,16060,0
|
|
20230717,181900,2118544080,16060,16060,16060,16060,0
|
|
20230717,181800,2118544080,16060,16060,16060,16060,0
|
|
20230717,181700,2118544080,16060,16060,16060,16060,0
|
|
20230717,181600,2118544080,16060,16060,16060,16060,0
|
|
20230717,181500,2118544080,16060,16060,16060,16060,0
|
|
20230717,181400,2118544080,16060,16060,16060,16060,0
|
|
20230717,181300,2118544080,16060,16060,16060,16060,0
|
|
20230717,181200,2118544080,16060,16060,16060,16060,0
|
|
20230717,181100,2118544080,16060,16060,16060,16060,0
|
|
20230717,181000,2118544080,16060,16060,16060,16060,0
|
|
20230717,180900,2118544080,16060,16060,16060,16060,0
|
|
20230717,180800,2118544080,16060,16060,16060,16060,0
|
|
20230717,180700,2118544080,16060,16060,16060,16060,0
|
|
20230717,180600,2118544080,16060,16060,16060,16060,0
|
|
20230717,180500,2118544080,16060,16060,16060,16060,0
|
|
20230717,180400,2118544080,16060,16060,16060,16060,0
|
|
20230717,180300,2118544080,16060,16060,16060,16060,0
|
|
20230717,180200,2118544080,16060,16060,16060,16060,0
|
|
20230717,180100,2118544080,16060,16060,16060,16060,0
|
|
20230717,180000,2118544080,16060,16060,16060,16060,0
|
|
20230717,175900,2118544080,16060,16060,16060,16060,4081
|
|
20230717,175800,2118544080,16060,16060,16060,16060,0
|
|
20230717,175700,2118544080,16060,16060,16060,16060,0
|
|
20230717,175600,2118544080,16060,16060,16060,16060,0
|
|
20230717,175500,2118544080,16060,16060,16060,16060,0
|
|
20230717,175400,2118544080,16060,16060,16060,16060,0
|
|
20230717,175300,2118544080,16060,16060,16060,16060,0
|
|
20230717,175200,2118544080,16060,16060,16060,16060,0
|
|
20230717,175100,2118544080,16060,16060,16060,16060,0
|
|
20230717,175000,2118544080,16060,16060,16060,16060,0
|
|
20230717,174900,2118544080,16060,16060,16060,16060,0
|
|
20230717,174800,2118544080,16060,16060,16060,16060,0
|
|
20230717,174700,2118544080,16060,16060,16060,16060,0
|
|
20230717,174600,2118544080,16060,16060,16060,16060,0
|
|
20230717,174500,2118544080,16060,16060,16060,16060,0
|
|
20230717,174400,2118544080,16060,16060,16060,16060,0
|
|
20230717,174300,2118544080,16060,16060,16060,16060,0
|
|
20230717,174200,2118544080,16060,16060,16060,16060,0
|
|
20230717,174100,2118544080,16060,16060,16060,16060,0
|
|
20230717,174000,2118544080,16060,16060,16060,16060,0
|
|
20230717,173900,2118544080,16060,16060,16060,16060,0
|
|
20230717,173800,2118544080,16060,16060,16060,16060,0
|
|
20230717,173700,2118544080,16060,16060,16060,16060,0
|
|
20230717,173600,2118544080,16060,16060,16060,16060,0
|
|
20230717,173500,2118544080,16060,16060,16060,16060,0
|
|
20230717,173400,2118544080,16060,16060,16060,16060,0
|
|
20230717,173300,2118544080,16060,16060,16060,16060,0
|
|
20230717,173200,2118544080,16060,16060,16060,16060,0
|
|
20230717,173100,2118544080,16060,16060,16060,16060,0
|
|
20230717,173000,2118544080,16060,16060,16060,16060,0
|
|
20230717,172900,2118544080,16060,16060,16060,16060,4081
|
|
20230717,172800,2118544080,16060,16060,16060,16060,0
|
|
20230717,172700,2118544080,16060,16060,16060,16060,0
|
|
20230717,172600,2118544080,16060,16060,16060,16060,0
|
|
20230717,172500,2118544080,16060,16060,16060,16060,0
|
|
20230717,172400,2118544080,16060,16060,16060,16060,0
|
|
20230717,172300,2118544080,16060,16060,16060,16060,0
|
|
20230717,172200,2118544080,16060,16060,16060,16060,0
|
|
20230717,172100,2118544080,16060,16060,16060,16060,0
|
|
20230717,172000,2118544080,16060,16060,16060,16060,0
|
|
20230717,171900,2118544080,16060,16060,16060,16060,0
|
|
20230717,171800,2118544080,16060,16060,16060,16060,0
|
|
20230717,171700,2118544080,16060,16060,16060,16060,0
|
|
20230717,171600,2118544080,16060,16060,16060,16060,0
|
|
20230717,171500,2118544080,16060,16060,16060,16060,0
|
|
20230717,171400,2118544080,16060,16060,16060,16060,0
|
|
20230717,171300,2118544080,16060,16060,16060,16060,0
|
|
20230717,171200,2118544080,16060,16060,16060,16060,0
|
|
20230717,171100,2118544080,16060,16060,16060,16060,0
|
|
20230717,171000,2118544080,16060,16060,16060,16060,0
|
|
20230717,170900,2118544080,16060,16060,16060,16060,0
|
|
20230717,170800,2118544080,16060,16060,16060,16060,0
|
|
20230717,170700,2118544080,16060,16060,16060,16060,0
|
|
20230717,170600,2118544080,16060,16060,16060,16060,0
|
|
20230717,170500,2118544080,16060,16060,16060,16060,0
|
|
20230717,170400,2118544080,16060,16060,16060,16060,0
|
|
20230717,170300,2118544080,16060,16060,16060,16060,0
|
|
20230717,170200,2118544080,16060,16060,16060,16060,0
|
|
20230717,170100,2118544080,16060,16060,16060,16060,0
|
|
20230717,170000,2118544080,16060,16060,16060,16060,0
|
|
20230717,165900,2118544080,16060,16060,16060,16060,4081
|
|
20230717,165800,2118544080,16060,16060,16060,16060,0
|
|
20230717,165700,2118544080,16060,16060,16060,16060,0
|
|
20230717,165600,2118544080,16060,16060,16060,16060,0
|
|
20230717,165500,2118544080,16060,16060,16060,16060,0
|
|
20230717,165400,2118544080,16060,16060,16060,16060,0
|
|
20230717,165300,2118544080,16060,16060,16060,16060,0
|
|
20230717,165200,2118544080,16060,16060,16060,16060,0
|
|
20230717,165100,2118544080,16060,16060,16060,16060,0
|
|
20230717,165000,2118544080,16060,16060,16060,16060,0
|
|
20230717,164900,2118544080,16060,16060,16060,16060,0
|
|
20230717,164800,2118544080,16060,16060,16060,16060,0
|
|
20230717,164700,2118544080,16060,16060,16060,16060,0
|
|
20230717,164600,2118544080,16060,16060,16060,16060,0
|
|
20230717,164500,2118544080,16060,16060,16060,16060,0
|
|
20230717,164400,2118544080,16060,16060,16060,16060,0
|
|
20230717,164300,2118544080,16060,16060,16060,16060,0
|
|
20230717,164200,2118544080,16060,16060,16060,16060,0
|
|
20230717,164100,2118544080,16060,16060,16060,16060,0
|
|
20230717,164000,2118544080,16060,16060,16060,16060,0
|
|
20230717,163900,2118544080,16060,16060,16060,16060,0
|
|
20230717,163800,2118544080,16060,16060,16060,16060,0
|
|
20230717,163700,2118544080,16060,16060,16060,16060,0
|
|
20230717,163600,2118544080,16060,16060,16060,16060,0
|
|
20230717,163500,2118544080,16060,16060,16060,16060,0
|
|
20230717,163400,2118544080,16060,16060,16060,16060,0
|
|
20230717,163300,2118544080,16060,16060,16060,16060,0
|
|
20230717,163200,2118544080,16060,16060,16060,16060,0
|
|
20230717,163100,2118544080,16060,16060,16060,16060,0
|
|
20230717,163000,2118544080,16060,16060,16060,16060,0
|
|
20230717,162900,2118544080,16060,16060,16060,16060,4081
|
|
20230717,162800,2118544080,16060,16060,16060,16060,0
|
|
20230717,162700,2118544080,16060,16060,16060,16060,0
|
|
20230717,162600,2118544080,16060,16060,16060,16060,0
|
|
20230717,162500,2118544080,16060,16060,16060,16060,0
|
|
20230717,162400,2118544080,16060,16060,16060,16060,0
|
|
20230717,162300,2118544080,16060,16060,16060,16060,0
|
|
20230717,162200,2118544080,16060,16060,16060,16060,0
|
|
20230717,162100,2118544080,16060,16060,16060,16060,0
|
|
20230717,162000,2118544080,16060,16060,16060,16060,0
|
|
20230717,161900,2118544080,16060,16060,16060,16060,0
|
|
20230717,161800,2118544080,16060,16060,16060,16060,0
|
|
20230717,161700,2118544080,16060,16060,16060,16060,0
|
|
20230717,161600,2118544080,16060,16060,16060,16060,0
|
|
20230717,161500,2118544080,16060,16060,16060,16060,0
|
|
20230717,161400,2118544080,16060,16060,16060,16060,0
|
|
20230717,161300,2118544080,16060,16060,16060,16060,0
|
|
20230717,161200,2118544080,16060,16060,16060,16060,0
|
|
20230717,161100,2118544080,16060,16060,16060,16060,0
|
|
20230717,161000,2118544080,16060,16060,16060,16060,0
|
|
20230717,160900,2118544080,16060,16060,16060,16060,0
|
|
20230717,160800,2118544080,16060,16060,16060,16060,0
|
|
20230717,160700,2118544080,16060,16060,16060,16060,0
|
|
20230717,160600,2118544080,16060,16060,16060,16060,0
|
|
20230717,160500,2118544080,16060,16060,16060,16060,0
|
|
20230717,160400,2118544080,16060,16060,16060,16060,0
|
|
20230717,160300,2118544080,16060,16060,16060,16060,0
|
|
20230717,160200,2118544080,16060,16060,16060,16060,0
|
|
20230717,160100,2118544080,16060,16060,16060,16060,0
|
|
20230717,160000,2118544080,16060,16060,16060,16060,0
|
|
20230717,155900,2118544080,16060,16060,16060,16060,4081
|
|
20230717,155800,2118544080,16060,16060,16060,16060,0
|
|
20230717,155700,2118544080,16060,16060,16060,16060,0
|
|
20230717,155600,2118544080,16060,16060,16060,16060,0
|
|
20230717,155500,2118544080,16060,16060,16060,16060,0
|
|
20230717,155400,2118544080,16060,16060,16060,16060,0
|
|
20230717,155300,2118544080,16060,16060,16060,16060,0
|
|
20230717,155200,2118544080,16060,16060,16060,16060,0
|
|
20230717,155100,2118544080,16060,16060,16060,16060,0
|
|
20230717,155000,2118544080,16060,16060,16060,16060,0
|
|
20230717,154900,2118544080,16060,16060,16060,16060,0
|
|
20230717,154800,2118544080,16060,16060,16060,16060,0
|
|
20230717,154700,2118544080,16060,16060,16060,16060,0
|
|
20230717,154600,2118544080,16060,16060,16060,16060,0
|
|
20230717,154500,2118544080,16060,16060,16060,16060,0
|
|
20230717,154400,2118544080,16060,16060,16060,16060,0
|
|
20230717,154300,2118544080,16060,16060,16060,16060,0
|
|
20230717,154200,2118544080,16060,16060,16060,16060,0
|
|
20230717,154100,2118544080,16060,16060,16060,16060,0
|
|
20230717,154000,2118544080,16060,16060,16060,16060,0
|
|
20230717,153900,2118544080,16060,16060,16060,16060,0
|
|
20230717,153800,2118544080,16060,16060,16060,16060,0
|
|
20230717,153700,2118544080,16060,16060,16060,16060,0
|
|
20230717,153600,2118544080,16060,16060,16060,16060,0
|
|
20230717,153500,2118544080,16060,16060,16060,16060,0
|
|
20230717,153400,2118544080,16060,16060,16060,16060,0
|
|
20230717,153300,2118544080,16060,16060,16060,16060,0
|
|
20230717,153200,2118544080,16060,16060,16060,16060,0
|
|
20230717,153100,2118544080,16060,16060,16060,16060,0
|
|
20230717,153000,2118544080,16060,16060,16060,16060,4081
|
|
20230717,152900,2053003220,16070,16070,16070,16070,0
|
|
20230717,152800,2053003220,16070,16070,16070,16070,0
|
|
20230717,152700,2053003220,16070,16070,16070,16070,0
|
|
20230717,152600,2053003220,16070,16070,16070,16070,0
|
|
20230717,152500,2053003220,16070,16070,16070,16070,0
|
|
20230717,152400,2053003220,16070,16070,16070,16070,0
|
|
20230717,152300,2053003220,16070,16070,16070,16070,0
|
|
20230717,152200,2053003220,16070,16070,16070,16070,0
|
|
20230717,152100,2053003220,16070,16070,16070,16070,0
|
|
20230717,152000,2053003220,16070,16070,16070,16070,0
|
|
20230717,151900,2053003220,16070,16060,16080,16060,571
|
|
20230717,151800,2043831290,16070,16080,16080,16070,1116
|
|
20230717,151700,2025895790,16080,16090,16090,16080,1405
|
|
20230717,151600,2003295450,16100,16100,16100,16090,315
|
|
20230717,151500,1998225850,16100,16080,16100,16080,216
|
|
20230717,151400,1994748820,16090,16090,16090,16090,1516
|
|
20230717,151300,1970356380,16090,16090,16090,16090,62
|
|
20230717,151200,1969358800,16090,16090,16090,16080,76
|
|
20230717,151100,1968136160,16090,16090,16090,16090,20
|
|
20230717,151000,1967814360,16090,16080,16090,16080,22
|
|
20230717,150900,1967460580,16090,16080,16090,16080,178
|
|
20230717,150800,1964598300,16090,16090,16090,16090,1
|
|
20230717,150700,1964582210,16090,16070,16090,16070,879
|
|
20230717,150600,1950449300,16070,16070,16070,16070,475
|
|
20230717,150500,1942816050,16070,16070,16070,16060,1669
|
|
20230717,150400,1916005560,16070,16070,16070,16070,420
|
|
20230717,150300,1909256160,16070,16070,16070,16070,491
|
|
20230717,150200,1901365790,16070,16070,16070,16070,1010
|
|
20230717,150100,1885135090,16070,16070,16070,16070,611
|
|
20230717,150000,1875316320,16070,16070,16070,16070,149
|
|
20230717,145900,1872921890,16070,16070,16080,16070,201
|
|
20230717,145800,1869691810,16080,16080,16080,16080,477
|
|
20230717,145700,1862021650,16100,16100,16100,16100,84
|
|
20230717,145600,1860669250,16100,16050,16100,16050,118
|
|
20230717,145500,1858770700,16050,16050,16050,16050,52
|
|
20230717,145400,1857936100,16100,16060,16100,16050,1768
|
|
20230717,145300,1829508730,16050,16050,16050,16050,66
|
|
20230717,145200,1828449430,16070,16080,16080,16070,137
|
|
20230717,145100,1826247490,16080,16080,16080,16080,358
|
|
20230717,145000,1820490850,16060,16060,16060,16060,102
|
|
20230717,144900,1818852730,16080,16080,16080,16080,1
|
|
20230717,144800,1818836650,16080,16080,16080,16080,32
|
|
20230717,144700,1818322090,16050,16080,16080,16050,1595
|
|
20230717,144600,1792715930,16080,16080,16080,16080,0
|
|
20230717,144500,1792715930,16080,16090,16090,16080,164
|
|
20230717,144400,1790077970,16090,16070,16090,16050,1186
|
|
20230717,144300,1771026910,16070,16070,16070,16070,60
|
|
20230717,144200,1770062710,16070,16100,16100,16070,410
|
|
20230717,144100,1763468560,16100,16100,16100,16060,114
|
|
20230717,144000,1761636480,16100,16100,16100,16100,609
|
|
20230717,143900,1751831580,16100,16110,16110,16100,88
|
|
20230717,143800,1750414670,16110,16110,16110,16100,42
|
|
20230717,143700,1749738300,16100,16090,16100,16090,319
|
|
20230717,143600,1744603290,16090,16090,16090,16090,0
|
|
20230717,143500,1744603290,16090,16090,16090,16090,182
|
|
20230717,143400,1741674910,16080,16080,16080,16080,85
|
|
20230717,143300,1740308110,16050,16060,16080,16050,698
|
|
20230717,143200,1729099440,16050,16060,16060,16050,882
|
|
20230717,143100,1714938990,16060,16080,16080,16060,209
|
|
20230717,143000,1711578290,16080,16080,16080,16080,22
|
|
20230717,142900,1711224530,16080,16070,16080,16070,731
|
|
20230717,142800,1699473280,16060,16060,16060,16060,0
|
|
20230717,142700,1699473280,16060,16060,16060,16060,0
|
|
20230717,142600,1699473280,16060,16070,16070,16060,408
|
|
20230717,142500,1692920300,16070,16070,16070,16070,220
|
|
20230717,142400,1689384900,16070,16070,16070,16070,28
|
|
20230717,142300,1688934940,16070,16070,16070,16070,2
|
|
20230717,142200,1688902800,16070,16070,16070,16070,40
|
|
20230717,142100,1688260000,16060,16060,16060,16060,100
|
|
20230717,142000,1686654000,16060,16060,16060,16060,0
|
|
20230717,141900,1686654000,16060,16070,16070,16060,201
|
|
20230717,141800,1683425420,16070,16060,16070,16060,36
|
|
20230717,141700,1682847170,16080,16080,16080,16080,91
|
|
20230717,141600,1681383890,16080,16080,16080,16080,5
|
|
20230717,141500,1681303490,16080,16080,16080,16080,58
|
|
20230717,141400,1680370850,16060,16060,16060,16060,0
|
|
20230717,141300,1680370850,16060,16070,16070,16060,68
|
|
20230717,141200,1679278170,16070,16070,16070,16070,0
|
|
20230717,141100,1679278170,16070,16070,16070,16070,5
|
|
20230717,141000,1679197820,16070,16070,16070,16060,5
|
|
20230717,140900,1679117480,16070,16070,16070,16070,34
|
|
20230717,140800,1678571100,16080,16080,16080,16080,0
|
|
20230717,140700,1678571100,16080,16080,16080,16080,26
|
|
20230717,140600,1678153020,16080,16080,16080,16080,0
|
|
20230717,140500,1678153020,16080,16070,16080,16070,200
|
|
20230717,140400,1674937450,16050,16070,16070,16050,1186
|
|
20230717,140300,1655896440,16090,16090,16090,16090,0
|
|
20230717,140200,1655896440,16090,16090,16090,16090,15
|
|
20230717,140100,1655655090,16090,16090,16090,16090,1
|
|
20230717,140000,1655639000,16090,16090,16090,16090,79
|
|
20230717,135900,1654367890,16090,16090,16090,16090,0
|
|
20230717,135800,1654367890,16090,16090,16090,16090,0
|
|
20230717,135700,1654367890,16090,16090,16090,16090,1
|
|
20230717,135600,1654351800,16090,16090,16090,16090,3
|
|
20230717,135500,1654303530,16100,16100,16100,16100,0
|
|
20230717,135400,1654303530,16100,16100,16100,16100,24
|
|
20230717,135300,1653917130,16100,16100,16100,16100,5
|
|
20230717,135200,1653836630,16100,16100,16100,16100,10
|
|
20230717,135100,1653675630,16110,16100,16110,16100,224
|
|
20230717,135000,1650069200,16110,16100,16110,16100,135
|
|
20230717,134900,1647895430,16100,16060,16100,16060,428
|
|
20230717,134800,1641019590,16040,16040,16040,16040,1
|
|
20230717,134700,1641003550,16060,16040,16060,16040,4
|
|
20230717,134600,1640939370,16040,16040,16040,16040,4
|
|
20230717,134500,1640875210,16040,16060,16060,16040,602
|
|
20230717,134400,1631219090,16060,16060,16060,16060,0
|
|
20230717,134300,1631219090,16060,16060,16060,16060,0
|
|
20230717,134200,1631219090,16060,16060,16060,16060,0
|
|
20230717,134100,1631219090,16060,16060,16060,16060,0
|
|
20230717,134000,1631219090,16060,16060,16060,16060,837
|
|
20230717,133900,1617776870,16080,16080,16080,16080,2
|
|
20230717,133800,1617744710,16100,16100,16100,16100,3
|
|
20230717,133700,1617696410,16100,16100,16100,16100,0
|
|
20230717,133600,1617696410,16100,16090,16100,16090,62
|
|
20230717,133500,1616698220,16090,16090,16090,16090,0
|
|
20230717,133400,1616698220,16090,16090,16090,16090,128
|
|
20230717,133300,1614638700,16090,16090,16090,16090,41
|
|
20230717,133200,1613979010,16060,16060,16060,16060,218
|
|
20230717,133100,1610477930,16020,16030,16030,16020,460
|
|
20230717,133000,1603108030,16030,16020,16030,16020,188
|
|
20230717,132900,1600094940,16020,16010,16020,16010,68
|
|
20230717,132800,1599005870,16010,16040,16040,16010,197
|
|
20230717,132700,1595848190,16060,16060,16060,16060,0
|
|
20230717,132600,1595848190,16060,16030,16060,16030,8
|
|
20230717,132500,1595719920,16040,16040,16040,16040,15
|
|
20230717,132400,1595479320,16030,16040,16050,16030,80
|
|
20230717,132300,1594195850,16040,16040,16040,16040,0
|
|
20230717,132200,1594195850,16040,16040,16040,16040,0
|
|
20230717,132100,1594195850,16040,16040,16040,16040,0
|
|
20230717,132000,1594195850,16040,16040,16040,16040,0
|
|
20230717,131900,1594195850,16040,16010,16040,16010,447
|
|
20230717,131800,1587037840,16040,16040,16040,16040,35
|
|
20230717,131700,1586476440,16040,16040,16040,16040,135
|
|
20230717,131600,1584311040,16010,16010,16010,16010,0
|
|
20230717,131500,1584311040,16010,16010,16010,16010,10
|
|
20230717,131400,1584150940,16010,16010,16010,16010,60
|
|
20230717,131300,1583190340,16020,16010,16030,16010,435
|
|
20230717,131200,1576222380,16010,16010,16010,16010,0
|
|
20230717,131100,1576222380,16010,16040,16040,16010,496
|
|
20230717,131000,1568277600,16040,16040,16040,16040,98
|
|
20230717,130900,1566705680,16040,16050,16050,16040,75
|
|
20230717,130800,1565502200,16060,16060,16060,16060,1
|
|
20230717,130700,1565486140,16060,16060,16060,16060,26
|
|
20230717,130600,1565068580,16060,16060,16060,16060,60
|
|
20230717,130500,1564104980,16070,16070,16070,16070,1
|
|
20230717,130400,1564088910,16070,16070,16070,16070,3
|
|
20230717,130300,1564040700,16070,16070,16070,16070,4
|
|
20230717,130200,1563976420,16070,16070,16070,16070,1
|
|
20230717,130100,1563960350,16070,16080,16080,16070,349
|
|
20230717,130000,1558348460,16080,16060,16080,16060,47
|
|
20230717,125900,1557593520,16050,16050,16050,16050,135
|
|
20230717,125800,1555426770,16040,16040,16040,16040,5
|
|
20230717,125700,1555346570,16050,16050,16050,16050,100
|
|
20230717,125600,1553741570,16040,16040,16040,16040,216
|
|
20230717,125500,1550276930,16040,16040,16040,16040,4
|
|
20230717,125400,1550212770,16040,16040,16040,16030,29
|
|
20230717,125300,1549747880,16030,16030,16030,16030,154
|
|
20230717,125200,1547279260,16030,16030,16030,16030,0
|
|
20230717,125100,1547279260,16030,16020,16030,16020,55
|
|
20230717,125000,1546397630,16020,16020,16020,16020,0
|
|
20230717,124900,1546397630,16020,16020,16020,16020,94
|
|
20230717,124800,1544891750,16020,16010,16020,16010,2
|
|
20230717,124700,1544859720,16010,16010,16010,16010,1
|
|
20230717,124600,1544843710,16010,16030,16030,16010,169
|
|
20230717,124500,1542136940,16030,16030,16030,16030,0
|
|
20230717,124400,1542136940,16030,16030,16030,16030,0
|
|
20230717,124300,1542136940,16030,16030,16030,16030,0
|
|
20230717,124200,1542136940,16030,16030,16030,16030,55
|
|
20230717,124100,1541255290,16030,16020,16030,16020,365
|
|
20230717,124000,1535407250,16010,16040,16040,16010,790
|
|
20230717,123900,1522752870,16030,16030,16030,16030,4
|
|
20230717,123800,1522688750,16040,16040,16040,16030,245
|
|
20230717,123700,1518759870,16040,16040,16040,16040,31
|
|
20230717,123600,1518262630,16050,16050,16050,16050,0
|
|
20230717,123500,1518262630,16050,16040,16050,16040,2
|
|
20230717,123400,1518230540,16040,16040,16040,16040,12
|
|
20230717,123300,1518038060,16040,16040,16040,16040,0
|
|
20230717,123200,1518038060,16040,16040,16040,16040,0
|
|
20230717,123100,1518038060,16040,16040,16040,16040,0
|
|
20230717,123000,1518038060,16040,16040,16040,16040,86
|
|
20230717,122900,1516658620,16040,16040,16040,16040,1
|
|
20230717,122800,1516642580,16040,16040,16040,16040,169
|
|
20230717,122700,1513931820,16040,16040,16040,16040,32
|
|
20230717,122600,1513418540,16050,16050,16050,16050,2
|
|
20230717,122500,1513386440,16050,16050,16050,16050,14
|
|
20230717,122400,1513161740,16050,16060,16060,16050,55
|
|
20230717,122300,1512278930,16060,16090,16090,16060,140
|
|
20230717,122200,1510027200,16080,16070,16080,16050,120
|
|
20230717,122100,1508099150,16070,16050,16070,16040,7021
|
|
20230717,122000,1395345100,16060,16060,16060,16060,420
|
|
20230717,121900,1388599900,16060,16050,16060,16050,500
|
|
20230717,121800,1380572990,16040,16030,16040,16030,198
|
|
20230717,121700,1377398680,16030,16020,16030,16020,377
|
|
20230717,121600,1371359120,16020,16020,16020,16020,2
|
|
20230717,121500,1371327080,16010,16010,16010,16010,134
|
|
20230717,121400,1369181740,16010,16010,16010,16010,441
|
|
20230717,121300,1362121330,16000,16010,16010,16000,70
|
|
20230717,121200,1361000980,16010,16010,16010,16010,164
|
|
20230717,121100,1358375340,16010,16010,16010,16010,300
|
|
20230717,121000,1353572340,16000,16010,16010,16000,338
|
|
20230717,120900,1348164330,16000,16000,16000,16000,1
|
|
20230717,120800,1348148330,16000,16000,16000,16000,12
|
|
20230717,120700,1347956330,16010,16010,16010,16010,28
|
|
20230717,120600,1347508050,16000,16000,16000,16000,20
|
|
20230717,120500,1347188050,16000,16000,16000,16000,3
|
|
20230717,120400,1347140050,16000,16000,16000,16000,53
|
|
20230717,120300,1346292050,16010,16010,16010,16010,5
|
|
20230717,120200,1346212000,16000,16000,16000,16000,32
|
|
20230717,120100,1345700000,16010,16010,16010,16010,2
|
|
20230717,120000,1345667980,16010,16010,16010,16010,12
|
|
20230717,115900,1345475860,16010,16010,16010,16010,236
|
|
20230717,115800,1341697500,16010,16010,16010,16010,53
|
|
20230717,115700,1340848970,16010,16010,16010,16010,23
|
|
20230717,115600,1340480740,16010,16010,16010,16010,74
|
|
20230717,115500,1339296000,16010,16010,16010,16010,0
|
|
20230717,115400,1339296000,16010,16010,16010,16010,63
|
|
20230717,115300,1338287370,16010,15980,16010,15980,134
|
|
20230717,115200,1336145000,15970,15970,15970,15970,6
|
|
20230717,115100,1336049180,15980,16000,16010,15970,469
|
|
20230717,115000,1328551600,16000,16020,16020,16000,44
|
|
20230717,114900,1327847080,16020,16010,16020,16010,89
|
|
20230717,114800,1326422100,16000,16000,16000,16000,124
|
|
20230717,114700,1324438100,16000,16000,16000,15990,51
|
|
20230717,114600,1323622560,16000,16000,16000,16000,166
|
|
20230717,114500,1320966560,16000,16000,16000,16000,36
|
|
20230717,114400,1320390560,16000,16000,16000,16000,36
|
|
20230717,114300,1319814560,16000,16000,16010,16000,590
|
|
20230717,114200,1310371480,16000,15990,16000,15990,279
|
|
20230717,114100,1305907650,15990,15990,15990,15990,0
|
|
20230717,114000,1305907650,15990,15990,15990,15990,40
|
|
20230717,113900,1305268050,15990,15990,15990,15990,15
|
|
20230717,113800,1305028200,16000,15990,16000,15990,56
|
|
20230717,113700,1304132750,15980,15990,15990,15980,300
|
|
20230717,113600,1299337040,15990,15990,16000,15990,822
|
|
20230717,113500,1286193080,15990,16000,16000,15990,33
|
|
20230717,113400,1285665210,15990,16000,16000,15990,94
|
|
20230717,113300,1284161730,16000,15990,16000,15990,51
|
|
20230717,113200,1283345790,15990,15990,15990,15980,310
|
|
20230717,113100,1278390470,15990,15980,15990,15980,146
|
|
20230717,113000,1276057330,15990,15990,15990,15990,62
|
|
20230717,112900,1275065950,15990,15990,15990,15990,9
|
|
20230717,112800,1274922040,15980,16000,16000,15980,28
|
|
20230717,112700,1274474060,15980,15980,16000,15980,129
|
|
20230717,112600,1272411420,15990,15990,15990,15980,73
|
|
20230717,112500,1271244170,15990,15990,15990,15990,90
|
|
20230717,112400,1269805070,15990,15990,15990,15980,369
|
|
20230717,112300,1263905070,15990,16000,16000,15980,1444
|
|
20230717,112200,1240803600,16000,16000,16000,16000,68
|
|
20230717,112100,1239715600,16000,16000,16000,16000,130
|
|
20230717,112000,1237635600,16010,16000,16010,16000,45
|
|
20230717,111900,1236915510,16000,16000,16010,16000,188
|
|
20230717,111800,1233907500,16000,16010,16010,16000,1167
|
|
20230717,111700,1215229860,16010,16010,16010,16010,128
|
|
20230717,111600,1213180580,16010,16020,16020,16010,408
|
|
20230717,111500,1206644940,16020,16030,16030,16020,268
|
|
20230717,111400,1202351480,16030,16030,16030,16030,2
|
|
20230717,111300,1202319420,16020,16030,16030,16020,77
|
|
20230717,111200,1201085610,16030,16030,16030,16030,2
|
|
20230717,111100,1201053550,16030,16030,16040,16030,58
|
|
20230717,111000,1200123630,16030,16030,16030,16030,82
|
|
20230717,110900,1198809170,16040,16040,16040,16040,156
|
|
20230717,110800,1196306930,16040,16050,16050,16040,215
|
|
20230717,110700,1192856300,16050,16060,16060,16050,30
|
|
20230717,110600,1192374770,16060,16060,16060,16060,1
|
|
20230717,110500,1192358710,16060,16060,16060,16060,5
|
|
20230717,110400,1192278410,16060,16060,16060,16060,5
|
|
20230717,110300,1192198110,16060,16050,16060,16040,646
|
|
20230717,110200,1181824860,16050,16060,16060,16050,115
|
|
20230717,110100,1179977970,16070,16090,16090,16070,346
|
|
20230717,110000,1174414790,16090,16090,16090,16080,52
|
|
20230717,105900,1173578610,16090,16080,16090,16080,127
|
|
20230717,105800,1171536440,16080,16090,16090,16080,195
|
|
20230717,105700,1168400830,16090,16090,16090,16080,3
|
|
20230717,105600,1168352570,16080,16080,16080,16080,29
|
|
20230717,105500,1167886250,16080,16080,16080,16080,121
|
|
20230717,105400,1165940570,16080,16100,16100,16070,239
|
|
20230717,105300,1162096490,16080,16100,16100,16080,246
|
|
20230717,105200,1158138030,16110,16090,16110,16090,110
|
|
20230717,105100,1156367750,16090,16060,16090,16060,176
|
|
20230717,105000,1153538500,16060,16070,16070,16060,11
|
|
20230717,104900,1153361830,16070,16060,16070,16060,449
|
|
20230717,104800,1146149590,16060,16110,16120,16060,192
|
|
20230717,104700,1143061270,16110,16130,16130,16110,62
|
|
20230717,104600,1142062290,16130,16140,16140,16130,19
|
|
20230717,104500,1141755810,16140,16140,16150,16140,89
|
|
20230717,104400,1140319340,16140,16140,16140,16140,73
|
|
20230717,104300,1139141120,16140,16140,16140,16140,85
|
|
20230717,104200,1137769220,16140,16140,16140,16140,14
|
|
20230717,104100,1137543260,16140,16130,16140,16130,33
|
|
20230717,104000,1137010960,16140,16140,16140,16140,233
|
|
20230717,103900,1133250340,16140,16170,16170,16140,417
|
|
20230717,103800,1126518880,16180,16180,16180,16180,1
|
|
20230717,103700,1126502700,16140,16170,16170,16140,155
|
|
20230717,103600,1123996380,16180,16170,16180,16170,252
|
|
20230717,103500,1119920850,16140,16140,16140,16140,234
|
|
20230717,103400,1116144090,16140,16110,16140,16110,378
|
|
20230717,103300,1110045620,16120,16110,16120,16110,125
|
|
20230717,103200,1108030630,16120,16120,16130,16120,971
|
|
20230717,103100,1092369090,16140,16140,16140,16140,0
|
|
20230717,103000,1092369090,16140,16040,16140,16040,51
|
|
20230717,102900,1091550950,16040,16140,16140,16040,12
|
|
20230717,102800,1091357370,16140,16080,16140,16080,432
|
|
20230717,102700,1084400080,16130,16130,16130,16130,171
|
|
20230717,102600,1081641850,16080,16130,16130,16080,725
|
|
20230717,102500,1069959170,16130,16130,16140,16130,416
|
|
20230717,102400,1063249080,16130,16140,16140,16130,358
|
|
20230717,102300,1057473650,16140,16140,16140,16140,82
|
|
20230717,102200,1056150170,16140,16140,16140,16140,460
|
|
20230717,102100,1048725770,16140,16080,16140,16080,1132
|
|
20230717,102000,1030513610,16080,16030,16080,16030,913
|
|
20230717,101900,1015868510,16020,15960,16020,15960,1230
|
|
20230717,101800,996204560,15960,15960,15960,15960,102
|
|
20230717,101700,994576640,15960,15970,15970,15870,5496
|
|
20230717,101600,907183520,15970,15970,15970,15970,32
|
|
20230717,101500,906672480,15970,15970,15970,15970,1
|
|
20230717,101400,906656510,15960,15970,15970,15960,229
|
|
20230717,101300,903000630,15970,15960,15970,15960,11
|
|
20230717,101200,902824970,15970,15960,15970,15960,23
|
|
20230717,101100,902457770,15970,15970,15970,15960,216
|
|
20230717,101000,899009580,15970,15920,15970,15920,73
|
|
20230717,100900,897847030,15920,15920,15920,15920,3
|
|
20230717,100800,897799270,15920,15910,15920,15910,601
|
|
20230717,100700,888236360,15910,15920,15920,15910,93
|
|
20230717,100600,886756200,15920,15920,15920,15920,204
|
|
20230717,100500,883508520,15920,15920,15920,15920,385
|
|
20230717,100400,877379320,15920,15910,15920,15910,248
|
|
20230717,100300,873431360,15920,15930,15930,15920,189
|
|
20230717,100200,870422340,15940,15940,15940,15940,45
|
|
20230717,100100,869705040,15940,15940,15940,15940,61
|
|
20230717,100000,868732700,15940,15940,15970,15940,156
|
|
20230717,095900,866245080,15940,15920,15940,15920,439
|
|
20230717,095800,859253800,15930,15930,15930,15930,7
|
|
20230717,095700,859142290,15940,15940,15940,15940,58
|
|
20230717,095600,858217770,15940,15920,15950,15920,558
|
|
20230717,095500,849331610,15920,15910,15920,15910,331
|
|
20230717,095400,844062190,15910,15910,15910,15910,33
|
|
20230717,095300,843537160,15920,15910,15920,15910,74
|
|
20230717,095200,842359780,15910,15900,15910,15900,699
|
|
20230717,095100,831244890,15910,15910,15910,15910,56
|
|
20230717,095000,830353930,15900,15910,15910,15900,562
|
|
20230717,094900,821416220,15910,15910,15910,15910,67
|
|
20230717,094800,820350250,15910,15910,15910,15910,308
|
|
20230717,094700,815449970,15910,15910,15910,15910,641
|
|
20230717,094600,805251660,15920,15920,15920,15910,69
|
|
20230717,094500,804153450,15920,15910,15920,15910,67
|
|
20230717,094400,803086950,15910,15910,15920,15910,302
|
|
20230717,094300,798282120,15920,15930,15930,15920,1401
|
|
20230717,094200,775972890,15930,15940,15940,15930,110
|
|
20230717,094100,774219500,15940,15940,15940,15940,0
|
|
20230717,094000,774219500,15940,15930,15940,15920,1422
|
|
20230717,093900,751569950,15930,15960,15960,15930,997
|
|
20230717,093800,735674560,15980,15970,15980,15950,792
|
|
20230717,093700,723021210,15960,15970,15970,15950,182
|
|
20230717,093600,720116360,16000,15990,16000,15980,63
|
|
20230717,093500,719108460,15980,16000,16030,15980,367
|
|
20230717,093400,713240160,16030,16070,16070,16030,174
|
|
20230717,093300,710448830,16070,15990,16070,15990,579
|
|
20230717,093200,701184970,15980,15980,15980,15940,1706
|
|
20230717,093100,673967230,15980,15930,15980,15930,387
|
|
20230717,093000,667792500,15930,15900,15930,15900,545
|
|
20230717,092900,659124130,15900,15890,15900,15890,292
|
|
20230717,092800,654484150,15880,15870,15900,15860,521
|
|
20230717,092700,646211120,15880,15870,15890,15860,744
|
|
20230717,092600,634404430,15860,15870,15880,15860,429
|
|
20230717,092500,627595780,15870,15870,15930,15860,1042
|
|
20230717,092400,611052320,15870,15860,15870,15860,636
|
|
20230717,092300,600965350,15860,15860,15860,15860,1015
|
|
20230717,092200,584867450,15860,15870,15870,15860,243
|
|
20230717,092100,581011590,15870,15860,15870,15860,333
|
|
20230717,092000,575728330,15860,15870,15870,15860,1723
|
|
20230717,091900,548393180,15870,15890,15890,15870,3046
|
|
20230717,091800,500031200,15900,15900,15900,15890,217
|
|
20230717,091700,496581250,15900,15920,15920,15900,1089
|
|
20230717,091600,479260060,15920,15930,15930,15910,236
|
|
20230717,091500,475503060,15920,15920,15920,15920,254
|
|
20230717,091400,471459380,15910,15920,15930,15910,834
|
|
20230717,091300,458181320,15920,15910,15930,15910,594
|
|
20230717,091200,448725220,15910,15900,15910,15900,385
|
|
20230717,091100,442602920,15880,15870,15880,15870,664
|
|
20230717,091000,432063740,15870,15860,15880,15860,1218
|
|
20230717,090900,412737050,15860,15860,15870,15850,889
|
|
20230717,090800,398638970,15860,15860,15880,15860,755
|
|
20230717,090700,386661030,15860,15900,15910,15860,3456
|
|
20230717,090600,331741010,15890,15860,15890,15850,1002
|
|
20230717,090500,315839480,15860,15870,15870,15830,2852
|
|
20230717,090400,270631160,15870,15900,15900,15870,2416
|
|
20230717,090300,232251940,15890,15930,15930,15890,1840
|
|
20230717,090200,202991610,15940,15940,16020,15940,2166
|
|
20230717,090100,168438270,15950,16140,16140,15940,4260
|
|
20230717,090000,100092910,16140,16200,16200,16040,6186
|