590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184700,4097829960,8130,8130,8130,8130,2772
|
|
20230719,184600,4097829960,8130,8130,8130,8130,0
|
|
20230719,184500,4097829960,8130,8130,8130,8130,0
|
|
20230719,184400,4097829960,8130,8130,8130,8130,0
|
|
20230719,184300,4097829960,8130,8130,8130,8130,0
|
|
20230719,184200,4097829960,8130,8130,8130,8130,0
|
|
20230719,184100,4097829960,8130,8130,8130,8130,0
|
|
20230719,184000,4097829960,8130,8130,8130,8130,0
|
|
20230719,183900,4097829960,8130,8130,8130,8130,0
|
|
20230719,183800,4097829960,8130,8130,8130,8130,0
|
|
20230719,183700,4097829960,8130,8130,8130,8130,0
|
|
20230719,183600,4097829960,8130,8130,8130,8130,0
|
|
20230719,183500,4097829960,8130,8130,8130,8130,0
|
|
20230719,183400,4097829960,8130,8130,8130,8130,0
|
|
20230719,183300,4097829960,8130,8130,8130,8130,0
|
|
20230719,183200,4097829960,8130,8130,8130,8130,0
|
|
20230719,183100,4097829960,8130,8130,8130,8130,0
|
|
20230719,183000,4097829960,8130,8130,8130,8130,0
|
|
20230719,182900,4097829960,8130,8130,8130,8130,0
|
|
20230719,182800,4097829960,8130,8130,8130,8130,0
|
|
20230719,182700,4097829960,8130,8130,8130,8130,0
|
|
20230719,182600,4097829960,8130,8130,8130,8130,0
|
|
20230719,182500,4097829960,8130,8130,8130,8130,0
|
|
20230719,182400,4097829960,8130,8130,8130,8130,0
|
|
20230719,182300,4097829960,8130,8130,8130,8130,0
|
|
20230719,182200,4097829960,8130,8130,8130,8130,0
|
|
20230719,182100,4097829960,8130,8130,8130,8130,0
|
|
20230719,182000,4097829960,8130,8130,8130,8130,0
|
|
20230719,181900,4097829960,8130,8130,8130,8130,0
|
|
20230719,181800,4097829960,8130,8130,8130,8130,0
|
|
20230719,181700,4097829960,8130,8130,8130,8130,2772
|
|
20230719,181600,4097829960,8130,8130,8130,8130,0
|
|
20230719,181500,4097829960,8130,8130,8130,8130,0
|
|
20230719,181400,4097829960,8130,8130,8130,8130,0
|
|
20230719,181300,4097829960,8130,8130,8130,8130,0
|
|
20230719,181200,4097829960,8130,8130,8130,8130,0
|
|
20230719,181100,4097829960,8130,8130,8130,8130,0
|
|
20230719,181000,4097829960,8130,8130,8130,8130,0
|
|
20230719,180900,4097829960,8130,8130,8130,8130,0
|
|
20230719,180800,4097829960,8130,8130,8130,8130,0
|
|
20230719,180700,4097829960,8130,8130,8130,8130,0
|
|
20230719,180600,4097829960,8130,8130,8130,8130,0
|
|
20230719,180500,4097829960,8130,8130,8130,8130,0
|
|
20230719,180400,4097829960,8130,8130,8130,8130,0
|
|
20230719,180300,4097829960,8130,8130,8130,8130,0
|
|
20230719,180200,4097829960,8130,8130,8130,8130,0
|
|
20230719,180100,4097829960,8130,8130,8130,8130,0
|
|
20230719,180000,4097829960,8130,8130,8130,8130,0
|
|
20230719,175900,4097829960,8130,8130,8130,8130,0
|
|
20230719,175800,4097829960,8130,8130,8130,8130,0
|
|
20230719,175700,4097829960,8130,8130,8130,8130,0
|
|
20230719,175600,4097829960,8130,8130,8130,8130,0
|
|
20230719,175500,4097829960,8130,8130,8130,8130,0
|
|
20230719,175400,4097829960,8130,8130,8130,8130,0
|
|
20230719,175300,4097829960,8130,8130,8130,8130,0
|
|
20230719,175200,4097829960,8130,8130,8130,8130,0
|
|
20230719,175100,4097829960,8130,8130,8130,8130,0
|
|
20230719,175000,4097829960,8130,8130,8130,8130,0
|
|
20230719,174900,4097829960,8130,8130,8130,8130,0
|
|
20230719,174800,4097829960,8130,8130,8130,8130,0
|
|
20230719,174700,4097829960,8130,8130,8130,8130,2772
|
|
20230719,174600,4097829960,8130,8130,8130,8130,0
|
|
20230719,174500,4097829960,8130,8130,8130,8130,0
|
|
20230719,174400,4097829960,8130,8130,8130,8130,0
|
|
20230719,174300,4097829960,8130,8130,8130,8130,0
|
|
20230719,174200,4097829960,8130,8130,8130,8130,0
|
|
20230719,174100,4097829960,8130,8130,8130,8130,0
|
|
20230719,174000,4097829960,8130,8130,8130,8130,0
|
|
20230719,173900,4097829960,8130,8130,8130,8130,0
|
|
20230719,173800,4097829960,8130,8130,8130,8130,0
|
|
20230719,173700,4097829960,8130,8130,8130,8130,0
|
|
20230719,173600,4097829960,8130,8130,8130,8130,0
|
|
20230719,173500,4097829960,8130,8130,8130,8130,0
|
|
20230719,173400,4097829960,8130,8130,8130,8130,0
|
|
20230719,173300,4097829960,8130,8130,8130,8130,0
|
|
20230719,173200,4097829960,8130,8130,8130,8130,0
|
|
20230719,173100,4097829960,8130,8130,8130,8130,0
|
|
20230719,173000,4097829960,8130,8130,8130,8130,0
|
|
20230719,172900,4097829960,8130,8130,8130,8130,0
|
|
20230719,172800,4097829960,8130,8130,8130,8130,0
|
|
20230719,172700,4097829960,8130,8130,8130,8130,0
|
|
20230719,172600,4097829960,8130,8130,8130,8130,0
|
|
20230719,172500,4097829960,8130,8130,8130,8130,0
|
|
20230719,172400,4097829960,8130,8130,8130,8130,0
|
|
20230719,172300,4097829960,8130,8130,8130,8130,0
|
|
20230719,172200,4097829960,8130,8130,8130,8130,0
|
|
20230719,172100,4097829960,8130,8130,8130,8130,0
|
|
20230719,172000,4097829960,8130,8130,8130,8130,0
|
|
20230719,171900,4097829960,8130,8130,8130,8130,0
|
|
20230719,171800,4097829960,8130,8130,8130,8130,0
|
|
20230719,171700,4097829960,8130,8130,8130,8130,2772
|
|
20230719,171600,4097829960,8130,8130,8130,8130,0
|
|
20230719,171500,4097829960,8130,8130,8130,8130,0
|
|
20230719,171400,4097829960,8130,8130,8130,8130,0
|
|
20230719,171300,4097829960,8130,8130,8130,8130,0
|
|
20230719,171200,4097829960,8130,8130,8130,8130,0
|
|
20230719,171100,4097829960,8130,8130,8130,8130,0
|
|
20230719,171000,4097829960,8130,8130,8130,8130,0
|
|
20230719,170900,4097829960,8130,8130,8130,8130,0
|
|
20230719,170800,4097829960,8130,8130,8130,8130,0
|
|
20230719,170700,4097829960,8130,8130,8130,8130,0
|
|
20230719,170600,4097829960,8130,8130,8130,8130,0
|
|
20230719,170500,4097829960,8130,8130,8130,8130,0
|
|
20230719,170400,4097829960,8130,8130,8130,8130,0
|
|
20230719,170300,4097829960,8130,8130,8130,8130,0
|
|
20230719,170200,4097829960,8130,8130,8130,8130,0
|
|
20230719,170100,4097829960,8130,8130,8130,8130,0
|
|
20230719,170000,4097829960,8130,8130,8130,8130,0
|
|
20230719,165900,4097829960,8130,8130,8130,8130,0
|
|
20230719,165800,4097829960,8130,8130,8130,8130,0
|
|
20230719,165700,4097829960,8130,8130,8130,8130,0
|
|
20230719,165600,4097829960,8130,8130,8130,8130,0
|
|
20230719,165500,4097829960,8130,8130,8130,8130,0
|
|
20230719,165400,4097829960,8130,8130,8130,8130,0
|
|
20230719,165300,4097829960,8130,8130,8130,8130,0
|
|
20230719,165200,4097829960,8130,8130,8130,8130,0
|
|
20230719,165100,4097829960,8130,8130,8130,8130,0
|
|
20230719,165000,4097829960,8130,8130,8130,8130,0
|
|
20230719,164900,4097829960,8130,8130,8130,8130,0
|
|
20230719,164800,4097829960,8130,8130,8130,8130,0
|
|
20230719,164700,4097829960,8130,8130,8130,8130,2772
|
|
20230719,164600,4097829960,8130,8130,8130,8130,0
|
|
20230719,164500,4097829960,8130,8130,8130,8130,0
|
|
20230719,164400,4097829960,8130,8130,8130,8130,0
|
|
20230719,164300,4097829960,8130,8130,8130,8130,0
|
|
20230719,164200,4097829960,8130,8130,8130,8130,0
|
|
20230719,164100,4097829960,8130,8130,8130,8130,0
|
|
20230719,164000,4097829960,8130,8130,8130,8130,0
|
|
20230719,163900,4097829960,8130,8130,8130,8130,0
|
|
20230719,163800,4097829960,8130,8130,8130,8130,0
|
|
20230719,163700,4097829960,8130,8130,8130,8130,0
|
|
20230719,163600,4097829960,8130,8130,8130,8130,0
|
|
20230719,163500,4097829960,8130,8130,8130,8130,0
|
|
20230719,163400,4097829960,8130,8130,8130,8130,0
|
|
20230719,163300,4097829960,8130,8130,8130,8130,0
|
|
20230719,163200,4097829960,8130,8130,8130,8130,0
|
|
20230719,163100,4097829960,8130,8130,8130,8130,0
|
|
20230719,163000,4097829960,8130,8130,8130,8130,0
|
|
20230719,162900,4097829960,8130,8130,8130,8130,0
|
|
20230719,162800,4097829960,8130,8130,8130,8130,0
|
|
20230719,162700,4097829960,8130,8130,8130,8130,0
|
|
20230719,162600,4097829960,8130,8130,8130,8130,0
|
|
20230719,162500,4097829960,8130,8130,8130,8130,0
|
|
20230719,162400,4097829960,8130,8130,8130,8130,0
|
|
20230719,162300,4097829960,8130,8130,8130,8130,0
|
|
20230719,162200,4097829960,8130,8130,8130,8130,0
|
|
20230719,162100,4097829960,8130,8130,8130,8130,0
|
|
20230719,162000,4097829960,8130,8130,8130,8130,0
|
|
20230719,161900,4097829960,8130,8130,8130,8130,0
|
|
20230719,161800,4097829960,8130,8130,8130,8130,0
|
|
20230719,161700,4097829960,8130,8130,8130,8130,2772
|
|
20230719,161600,4097829960,8130,8130,8130,8130,0
|
|
20230719,161500,4097829960,8130,8130,8130,8130,0
|
|
20230719,161400,4097829960,8130,8130,8130,8130,0
|
|
20230719,161300,4097829960,8130,8130,8130,8130,0
|
|
20230719,161200,4097829960,8130,8130,8130,8130,0
|
|
20230719,161100,4097829960,8130,8130,8130,8130,0
|
|
20230719,161000,4097829960,8130,8130,8130,8130,0
|
|
20230719,160900,4097829960,8130,8130,8130,8130,0
|
|
20230719,160800,4097829960,8130,8130,8130,8130,0
|
|
20230719,160700,4097829960,8130,8130,8130,8130,0
|
|
20230719,160600,4097829960,8130,8130,8130,8130,0
|
|
20230719,160500,4097829960,8130,8130,8130,8130,0
|
|
20230719,160400,4097829960,8130,8130,8130,8130,0
|
|
20230719,160300,4097829960,8130,8130,8130,8130,0
|
|
20230719,160200,4097829960,8130,8130,8130,8130,0
|
|
20230719,160100,4097829960,8130,8130,8130,8130,0
|
|
20230719,160000,4097829960,8130,8130,8130,8130,0
|
|
20230719,155900,4097829960,8130,8130,8130,8130,0
|
|
20230719,155800,4097829960,8130,8130,8130,8130,0
|
|
20230719,155700,4097829960,8130,8130,8130,8130,0
|
|
20230719,155600,4097829960,8130,8130,8130,8130,0
|
|
20230719,155500,4097829960,8130,8130,8130,8130,0
|
|
20230719,155400,4097829960,8130,8130,8130,8130,0
|
|
20230719,155300,4097829960,8130,8130,8130,8130,0
|
|
20230719,155200,4097829960,8130,8130,8130,8130,0
|
|
20230719,155100,4097829960,8130,8130,8130,8130,0
|
|
20230719,155000,4097829960,8130,8130,8130,8130,0
|
|
20230719,154900,4097829960,8130,8130,8130,8130,0
|
|
20230719,154800,4097829960,8130,8130,8130,8130,0
|
|
20230719,154700,4097829960,8130,8130,8130,8130,2772
|
|
20230719,154600,4097829960,8130,8130,8130,8130,0
|
|
20230719,154500,4097829960,8130,8130,8130,8130,0
|
|
20230719,154400,4097829960,8130,8130,8130,8130,0
|
|
20230719,154300,4097829960,8130,8130,8130,8130,0
|
|
20230719,154200,4097829960,8130,8130,8130,8130,0
|
|
20230719,154100,4097829960,8130,8130,8130,8130,0
|
|
20230719,154000,4097829960,8130,8130,8130,8130,0
|
|
20230719,153900,4097829960,8130,8130,8130,8130,0
|
|
20230719,153800,4097829960,8130,8130,8130,8130,0
|
|
20230719,153700,4097829960,8130,8130,8130,8130,0
|
|
20230719,153600,4097829960,8130,8130,8130,8130,0
|
|
20230719,153500,4097829960,8130,8130,8130,8130,0
|
|
20230719,153400,4097829960,8130,8130,8130,8130,0
|
|
20230719,153300,4097829960,8130,8130,8130,8130,0
|
|
20230719,153200,4097829960,8130,8130,8130,8130,0
|
|
20230719,153100,4097829960,8130,8130,8130,8130,0
|
|
20230719,153000,4097829960,8130,8130,8130,8130,2772
|
|
20230719,152900,4075293600,8140,8140,8140,8140,0
|
|
20230719,152800,4075293600,8140,8140,8140,8140,0
|
|
20230719,152700,4075293600,8140,8140,8140,8140,0
|
|
20230719,152600,4075293600,8140,8140,8140,8140,0
|
|
20230719,152500,4075293600,8140,8140,8140,8140,0
|
|
20230719,152400,4075293600,8140,8140,8140,8140,0
|
|
20230719,152300,4075293600,8140,8140,8140,8140,0
|
|
20230719,152200,4075293600,8140,8140,8140,8140,0
|
|
20230719,152100,4075293600,8140,8140,8140,8140,0
|
|
20230719,152000,4075293600,8140,8140,8140,8140,0
|
|
20230719,151900,4075293600,8140,8130,8150,8130,895
|
|
20230719,151800,4068010600,8130,8140,8150,8130,5970
|
|
20230719,151700,4019420110,8140,8150,8160,8140,898
|
|
20230719,151600,4012098900,8150,8160,8170,8150,2102
|
|
20230719,151500,3994947310,8160,8160,8170,8160,1111
|
|
20230719,151400,3985874160,8170,8140,8170,8140,5962
|
|
20230719,151300,3937257950,8140,8140,8140,8140,211
|
|
20230719,151200,3935540410,8140,8140,8150,8140,1662
|
|
20230719,151100,3922011720,8140,8150,8150,8140,132
|
|
20230719,151000,3920936070,8160,8140,8160,8140,1374
|
|
20230719,150900,3909738960,8140,8140,8150,8140,220
|
|
20230719,150800,3907947650,8140,8140,8150,8140,1050
|
|
20230719,150700,3899394690,8150,8150,8160,8150,1233
|
|
20230719,150600,3889345620,8150,8150,8150,8150,7145
|
|
20230719,150500,3831113870,8150,8150,8150,8140,3293
|
|
20230719,150400,3804278030,8140,8120,8140,8120,7021
|
|
20230719,150300,3747177700,8130,8110,8130,8110,784
|
|
20230719,150200,3740815540,8110,8110,8120,8110,428
|
|
20230719,150100,3737344450,8110,8110,8110,8110,1050
|
|
20230719,150000,3728828950,8110,8120,8120,8110,123
|
|
20230719,145900,3727831320,8120,8110,8120,8110,1141
|
|
20230719,145800,3718567180,8110,8110,8110,8110,123
|
|
20230719,145700,3717569650,8110,8110,8110,8100,1394
|
|
20230719,145600,3706274310,8110,8110,8110,8100,310
|
|
20230719,145500,3703761710,8100,8120,8130,8100,3947
|
|
20230719,145400,3671761710,8120,8110,8120,8100,3515
|
|
20230719,145300,3643246620,8110,8100,8110,8100,176
|
|
20230719,145200,3641820920,8100,8110,8110,8100,1579
|
|
20230719,145100,3629015850,8110,8100,8110,8100,862
|
|
20230719,145000,3622033120,8100,8100,8100,8100,2601
|
|
20230719,144900,3600965020,8100,8100,8100,8100,20
|
|
20230719,144800,3600803020,8090,8080,8100,8080,408
|
|
20230719,144700,3597503000,8080,8080,8080,8080,1
|
|
20230719,144600,3597494920,8080,8080,8080,8080,484
|
|
20230719,144500,3593584200,8080,8090,8090,8080,857
|
|
20230719,144400,3586656080,8090,8090,8090,8090,2
|
|
20230719,144300,3586639900,8080,8080,8080,8080,1464
|
|
20230719,144200,3574810780,8080,8080,8080,8080,1
|
|
20230719,144100,3574802700,8070,8080,8080,8070,367
|
|
20230719,144000,3571840950,8070,8080,8080,8070,1682
|
|
20230719,143900,3558265650,8090,8080,8090,8080,1391
|
|
20230719,143800,3547025280,8080,8080,8090,8080,654
|
|
20230719,143700,3541739920,8090,8090,8090,8090,112
|
|
20230719,143600,3540833840,8100,8090,8100,8090,190
|
|
20230719,143500,3539296720,8090,8100,8100,8090,59
|
|
20230719,143400,3538818840,8090,8090,8100,8090,702
|
|
20230719,143300,3533139650,8090,8090,8090,8090,1
|
|
20230719,143200,3533131560,8080,8080,8080,8080,1503
|
|
20230719,143100,3520987320,8090,8080,8090,8060,1721
|
|
20230719,143000,3507094130,8090,8080,8090,8080,1424
|
|
20230719,142900,3495583230,8080,8080,8080,8080,307
|
|
20230719,142800,3493102670,8090,8080,8090,8070,965
|
|
20230719,142700,3485304780,8070,8080,8080,8070,1001
|
|
20230719,142600,3477226700,8070,8080,8080,8060,1100
|
|
20230719,142500,3468349000,8080,8070,8080,8070,6
|
|
20230719,142400,3468300560,8070,8070,8080,8070,627
|
|
20230719,142300,3463240660,8080,8070,8080,8070,315
|
|
20230719,142200,3460698510,8080,8080,8080,8070,4981
|
|
20230719,142100,3420493170,8090,8080,8090,8080,432
|
|
20230719,142000,3417002600,8090,8070,8100,8060,1241
|
|
20230719,141900,3406991070,8090,8090,8090,8090,1
|
|
20230719,141800,3406982980,8080,8060,8080,8050,8922
|
|
20230719,141700,3335128690,8070,8080,8080,8070,2384
|
|
20230719,141600,3315884190,8080,8060,8080,8060,5017
|
|
20230719,141500,3275374650,8060,8060,8070,8060,1041
|
|
20230719,141400,3266984020,8070,8070,8080,8070,3016
|
|
20230719,141300,3242644750,8080,8080,8090,8070,122
|
|
20230719,141200,3241659980,8080,8080,8080,8080,208
|
|
20230719,141100,3239979340,8070,8080,8080,8070,1507
|
|
20230719,141000,3227806420,8080,8090,8090,8070,4982
|
|
20230719,140900,3187558440,8090,8100,8100,8090,595
|
|
20230719,140800,3182743590,8100,8080,8100,8080,74
|
|
20230719,140700,3182144680,8090,8090,8090,8090,5
|
|
20230719,140600,3182104230,8090,8110,8110,8090,3689
|
|
20230719,140500,3152233480,8110,8110,8110,8110,268
|
|
20230719,140400,3150060000,8110,8110,8110,8100,25
|
|
20230719,140300,3149857330,8110,8120,8120,8110,1320
|
|
20230719,140200,3139143640,8130,8120,8130,8120,347
|
|
20230719,140100,3136324980,8130,8130,8130,8130,22
|
|
20230719,140000,3136146120,8130,8140,8140,8130,508
|
|
20230719,135900,3132015930,8140,8140,8140,8140,961
|
|
20230719,135800,3124193390,8150,8140,8150,8140,292
|
|
20230719,135700,3121814510,8140,8130,8140,8130,1503
|
|
20230719,135600,3109580300,8130,8140,8140,8120,814
|
|
20230719,135500,3102962780,8140,8130,8140,8130,10
|
|
20230719,135400,3102881470,8140,8130,8140,8130,628
|
|
20230719,135300,3097775720,8130,8130,8130,8120,212
|
|
20230719,135200,3096053160,8120,8120,8120,8120,1106
|
|
20230719,135100,3087072440,8120,8120,8120,8120,1652
|
|
20230719,135000,3073658200,8120,8120,8120,8110,165
|
|
20230719,134900,3072318620,8120,8120,8120,8110,59
|
|
20230719,134800,3071839950,8120,8120,8120,8120,22
|
|
20230719,134700,3071661310,8120,8110,8120,8110,1212
|
|
20230719,134600,3061831980,8110,8110,8110,8110,17
|
|
20230719,134500,3061694110,8100,8110,8110,8100,712
|
|
20230719,134400,3055919860,8120,8120,8120,8120,11
|
|
20230719,134300,3055830540,8120,8110,8120,8110,159
|
|
20230719,134200,3054540220,8110,8110,8110,8110,1008
|
|
20230719,134100,3046365340,8100,8130,8130,8100,521
|
|
20230719,134000,3042141910,8120,8130,8130,8120,201
|
|
20230719,133900,3040509780,8120,8110,8130,8110,167
|
|
20230719,133800,3039154240,8110,8130,8130,8110,1354
|
|
20230719,133700,3028160510,8150,8150,8150,8150,1
|
|
20230719,133600,3028152360,8140,8130,8150,8130,404
|
|
20230719,133500,3024865640,8130,8140,8150,8130,64
|
|
20230719,133400,3024344720,8140,8130,8140,8120,1934
|
|
20230719,133300,3008623590,8120,8130,8130,8120,65
|
|
20230719,133200,3008095540,8130,8140,8140,8130,206
|
|
20230719,133100,3006420740,8130,8140,8140,8130,1963
|
|
20230719,133000,2990445960,8140,8110,8140,8110,834
|
|
20230719,132900,2983671980,8100,8100,8110,8100,1022
|
|
20230719,132800,2975393770,8100,8100,8100,8100,9
|
|
20230719,132700,2975320870,8100,8100,8100,8100,420
|
|
20230719,132600,2971918870,8100,8110,8110,8100,518
|
|
20230719,132500,2967719130,8110,8110,8110,8110,985
|
|
20230719,132400,2959730780,8110,8110,8110,8110,101
|
|
20230719,132300,2958911670,8100,8110,8110,8100,43
|
|
20230719,132200,2958563240,8110,8110,8110,8100,190
|
|
20230719,132100,2957024040,8100,8100,8100,8100,1
|
|
20230719,132000,2957015940,8110,8090,8110,8090,1066
|
|
20230719,131900,2948381590,8090,8110,8110,8090,1393
|
|
20230719,131800,2937096160,8110,8110,8110,8100,870
|
|
20230719,131700,2930045390,8100,8100,8110,8100,502
|
|
20230719,131600,2925978650,8110,8110,8110,8100,490
|
|
20230719,131500,2922009420,8120,8110,8120,8110,877
|
|
20230719,131400,2914896930,8130,8110,8130,8110,1062
|
|
20230719,131300,2906281510,8120,8130,8130,8120,590
|
|
20230719,131200,2901490700,8130,8120,8130,8120,2
|
|
20230719,131100,2901474450,8130,8130,8130,8120,410
|
|
20230719,131000,2898145220,8120,8130,8130,8120,154
|
|
20230719,130900,2896893230,8130,8130,8130,8130,1
|
|
20230719,130800,2896885100,8130,8130,8130,8130,150
|
|
20230719,130700,2895665600,8130,8130,8130,8130,100
|
|
20230719,130600,2894852600,8130,8130,8130,8130,180
|
|
20230719,130500,2893389200,8130,8130,8140,8130,2710
|
|
20230719,130400,2871354500,8130,8150,8150,8130,1814
|
|
20230719,130300,2856588540,8140,8140,8150,8140,482
|
|
20230719,130200,2852664970,8150,8160,8160,8130,3774
|
|
20230719,130100,2821910160,8160,8140,8160,8140,4403
|
|
20230719,130000,2786021610,8140,8120,8140,8110,1134
|
|
20230719,125900,2776810210,8120,8120,8130,8120,470
|
|
20230719,125800,2772993650,8130,8140,8140,8120,1185
|
|
20230719,125700,2763360300,8140,8140,8140,8140,268
|
|
20230719,125600,2761178780,8160,8100,8160,8100,8073
|
|
20230719,125500,2695627480,8100,8110,8120,8100,576
|
|
20230719,125400,2690957330,8120,8090,8120,8090,706
|
|
20230719,125300,2685231370,8100,8090,8100,8080,484
|
|
20230719,125200,2681316170,8080,8110,8110,8080,567
|
|
20230719,125100,2676725870,8120,8120,8120,8120,821
|
|
20230719,125000,2670059350,8120,8100,8130,8100,4869
|
|
20230719,124900,2630519820,8070,8070,8090,8060,921
|
|
20230719,124800,2623090080,8090,8100,8100,8070,1009
|
|
20230719,124700,2614931060,8100,8110,8110,8100,164
|
|
20230719,124600,2613602630,8110,8100,8110,8100,392
|
|
20230719,124500,2610423710,8100,8100,8100,8100,300
|
|
20230719,124400,2607993710,8100,8100,8100,8100,10
|
|
20230719,124300,2607912710,8100,8100,8110,8100,49
|
|
20230719,124200,2607515800,8100,8110,8110,8100,830
|
|
20230719,124100,2600784550,8110,8120,8120,8110,1933
|
|
20230719,124000,2585107870,8120,8120,8120,8110,644
|
|
20230719,123900,2579884610,8120,8120,8120,8110,488
|
|
20230719,123800,2575926760,8120,8120,8120,8110,1019
|
|
20230719,123700,2567654280,8120,8120,8120,8120,189
|
|
20230719,123600,2566119600,8130,8120,8130,8120,16
|
|
20230719,123500,2565989640,8120,8120,8130,8120,1097
|
|
20230719,123400,2557076130,8120,8120,8120,8120,291
|
|
20230719,123300,2554713210,8120,8130,8130,8110,1329
|
|
20230719,123200,2543916750,8130,8110,8130,8110,12819
|
|
20230719,123100,2439876390,8110,8100,8110,8100,925
|
|
20230719,123000,2432383880,8100,8110,8110,8100,414
|
|
20230719,122900,2429030460,8110,8100,8110,8100,1769
|
|
20230719,122800,2414684000,8100,8100,8100,8100,177
|
|
20230719,122700,2413250300,8100,8100,8100,8100,877
|
|
20230719,122600,2406146600,8100,8090,8110,8090,6065
|
|
20230719,122500,2357025800,8080,8080,8080,8080,30
|
|
20230719,122400,2356783400,8080,8080,8090,8080,164
|
|
20230719,122300,2355458150,8080,8080,8080,8080,174
|
|
20230719,122200,2354052230,8090,8090,8090,8090,89
|
|
20230719,122100,2353332220,8090,8090,8090,8090,334
|
|
20230719,122000,2350630160,8090,8080,8090,8080,1528
|
|
20230719,121900,2338277640,8080,8080,8080,8080,274
|
|
20230719,121800,2336063720,8080,8080,8080,8080,0
|
|
20230719,121700,2336063720,8080,8080,8080,8080,4
|
|
20230719,121600,2336031400,8080,8080,8080,8080,20
|
|
20230719,121500,2335869800,8080,8090,8090,8080,1381
|
|
20230719,121400,2324708410,8100,8090,8100,8090,23
|
|
20230719,121300,2324522120,8090,8090,8090,8090,463
|
|
20230719,121200,2320776450,8090,8090,8090,8090,371
|
|
20230719,121100,2317775060,8090,8080,8090,8070,649
|
|
20230719,121000,2312530610,8090,8070,8090,8070,235
|
|
20230719,120900,2310629550,8070,8080,8080,8050,1972
|
|
20230719,120800,2294721680,8080,8070,8080,8070,715
|
|
20230719,120700,2288949860,8080,8080,8080,8070,1627
|
|
20230719,120600,2275808180,8080,8060,8080,8060,1327
|
|
20230719,120500,2265093780,8060,8060,8060,8060,5
|
|
20230719,120400,2265053480,8070,8070,8070,8070,4
|
|
20230719,120300,2265021200,8070,8070,8070,8070,49
|
|
20230719,120200,2264625770,8070,8050,8070,8050,936
|
|
20230719,120100,2257086600,8050,8050,8050,8050,100
|
|
20230719,120000,2256281600,8050,8050,8050,8050,0
|
|
20230719,115900,2256281600,8050,8050,8050,8050,28
|
|
20230719,115800,2256056200,8050,8070,8070,8050,2773
|
|
20230719,115700,2233697360,8080,8080,8080,8080,12
|
|
20230719,115600,2233600400,8070,8070,8070,8070,250
|
|
20230719,115500,2231582900,8070,8070,8070,8070,31
|
|
20230719,115400,2231332730,8070,8070,8070,8070,0
|
|
20230719,115300,2231332730,8070,8080,8080,8070,200
|
|
20230719,115200,2229717720,8090,8080,8090,8070,888
|
|
20230719,115100,2222542410,8080,8080,8080,8080,406
|
|
20230719,115000,2219261930,8090,8080,8090,8080,911
|
|
20230719,114900,2211900720,8080,8060,8080,8060,11
|
|
20230719,114800,2211812040,8060,8070,8070,8060,953
|
|
20230719,114700,2204129330,8070,8070,8080,8070,680
|
|
20230719,114600,2198639830,8070,8080,8080,8070,181
|
|
20230719,114500,2197177750,8090,8090,8090,8090,10
|
|
20230719,114400,2197096850,8090,8080,8090,8070,914
|
|
20230719,114300,2189715290,8090,8080,8090,8080,633
|
|
20230719,114200,2184597610,8070,8070,8080,8060,1215
|
|
20230719,114100,2174790870,8070,8080,8080,8070,577
|
|
20230719,114000,2170129660,8070,8080,8080,8070,372
|
|
20230719,113900,2167127550,8080,8080,8080,8080,175
|
|
20230719,113800,2165713550,8090,8080,8090,8080,11
|
|
20230719,113700,2165624620,8070,8070,8090,8070,1194
|
|
20230719,113600,2155980740,8090,8070,8090,8070,133
|
|
20230719,113500,2154907250,8070,8070,8090,8070,1553
|
|
20230719,113400,2142373470,8090,8040,8090,8040,1789
|
|
20230719,113300,2127944570,8040,8040,8040,8040,105
|
|
20230719,113200,2127100370,8040,8050,8050,8040,1500
|
|
20230719,113100,2115040130,8060,8050,8060,8050,148
|
|
20230719,113000,2113848720,8050,8060,8060,8050,523
|
|
20230719,112900,2109638460,8060,8050,8060,8050,2818
|
|
20230719,112800,2086944610,8040,8040,8040,8040,258
|
|
20230719,112700,2084870290,8040,8040,8040,8040,113
|
|
20230719,112600,2083961770,8050,8050,8050,8050,0
|
|
20230719,112500,2083961770,8050,8030,8050,8030,841
|
|
20230719,112400,2077195700,8050,8030,8050,8010,3455
|
|
20230719,112300,2049507690,8030,8030,8030,8030,25
|
|
20230719,112200,2049306940,8030,8030,8030,8030,24
|
|
20230719,112100,2049114220,8030,8040,8040,8030,780
|
|
20230719,112000,2042850180,8050,8050,8050,8050,0
|
|
20230719,111900,2042850180,8050,8050,8050,8050,13
|
|
20230719,111800,2042745530,8050,8050,8050,8050,1
|
|
20230719,111700,2042737480,8030,8030,8030,8030,613
|
|
20230719,111600,2037815090,8030,8020,8030,8020,516
|
|
20230719,111500,2033676630,8030,8030,8030,8030,83
|
|
20230719,111400,2033010140,8040,8050,8050,8040,19
|
|
20230719,111300,2032857230,8060,8060,8060,8050,356
|
|
20230719,111200,2029991370,8060,8040,8060,8030,309
|
|
20230719,111100,2027505740,8030,8030,8030,8030,278
|
|
20230719,111000,2025273400,8030,8020,8030,8020,131
|
|
20230719,110900,2024221880,8020,8020,8030,8020,948
|
|
20230719,110800,2016618910,8030,8030,8030,8030,2
|
|
20230719,110700,2016602850,8030,8020,8040,8020,1406
|
|
20230719,110600,2005318930,8020,8030,8030,8020,3544
|
|
20230719,110500,1976877690,8040,8040,8040,8040,8
|
|
20230719,110400,1976813370,8030,8050,8050,8030,1131
|
|
20230719,110300,1967722010,8050,8050,8050,8050,96
|
|
20230719,110200,1966949210,8060,8050,8060,8050,394
|
|
20230719,110100,1963777500,8050,8060,8060,8050,684
|
|
20230719,110000,1958271280,8050,8050,8050,8050,1
|
|
20230719,105900,1958263230,8060,8050,8060,8030,2465
|
|
20230719,105800,1938436760,8050,8050,8070,8050,1901
|
|
20230719,105700,1923129770,8060,8050,8060,8050,210
|
|
20230719,105600,1921439170,8060,8060,8060,8050,459
|
|
20230719,105500,1917741530,8060,8060,8070,8060,861
|
|
20230719,105400,1910801700,8070,8070,8080,8060,300
|
|
20230719,105300,1908382750,8070,8090,8090,8060,1736
|
|
20230719,105200,1894357670,8080,8110,8110,8080,1110
|
|
20230719,105100,1885379750,8110,8090,8110,8080,1798
|
|
20230719,105000,1870823490,8090,8100,8100,8090,1247
|
|
20230719,104900,1860735250,8090,8090,8090,8090,100
|
|
20230719,104800,1859926250,8100,8090,8100,8090,105
|
|
20230719,104700,1859076790,8090,8100,8100,8090,1225
|
|
20230719,104600,1849154770,8100,8080,8110,8080,3626
|
|
20230719,104500,1819806690,8060,8090,8090,8060,528
|
|
20230719,104400,1815543310,8080,8090,8090,8080,319
|
|
20230719,104300,1812963070,8090,8070,8100,8060,5768
|
|
20230719,104200,1766297170,8070,8080,8080,8070,2765
|
|
20230719,104100,1743962500,8080,8060,8080,8060,911
|
|
20230719,104000,1736616530,8060,8060,8060,8050,740
|
|
20230719,103900,1730654160,8070,8070,8070,8060,120
|
|
20230719,103800,1729685780,8070,8070,8080,8060,270
|
|
20230719,103700,1727509200,8070,8030,8080,8030,7389
|
|
20230719,103600,1667971940,8060,8060,8060,8060,0
|
|
20230719,103500,1667971940,8060,8030,8060,8030,3877
|
|
20230719,103400,1636828040,8020,8020,8020,8010,1672
|
|
20230719,103300,1623423620,8030,8020,8030,8020,1966
|
|
20230719,103200,1607656280,8020,8030,8030,8010,267
|
|
20230719,103100,1605515340,8020,8020,8030,8020,90
|
|
20230719,103000,1604793520,8030,8030,8030,8020,207
|
|
20230719,102900,1603133270,8020,8020,8020,8020,1137
|
|
20230719,102800,1594014530,8020,8030,8030,8020,246
|
|
20230719,102700,1592041530,8020,8020,8020,8010,168
|
|
20230719,102600,1590695670,8020,8010,8020,8000,2667
|
|
20230719,102500,1569315340,8020,8010,8020,8010,147
|
|
20230719,102400,1568137360,8020,8010,8020,8000,334
|
|
20230719,102300,1565462320,8020,8020,8020,8010,928
|
|
20230719,102200,1558020790,8030,8020,8030,8010,195
|
|
20230719,102100,1556457920,8020,8020,8020,8010,250
|
|
20230719,102000,1554455390,8010,8020,8030,8010,33
|
|
20230719,101900,1554190730,8020,8020,8020,8010,571
|
|
20230719,101800,1549611330,8020,8030,8030,8020,90
|
|
20230719,101700,1548889480,8030,8030,8030,8020,751
|
|
20230719,101600,1542866440,8020,8030,8030,8020,831
|
|
20230719,101500,1536200020,8050,8040,8050,8040,2
|
|
20230719,101400,1536183930,8040,8060,8060,8040,336
|
|
20230719,101300,1533482450,8050,8010,8050,8010,5683
|
|
20230719,101200,1487941820,8010,8010,8010,8010,43
|
|
20230719,101100,1487597390,8000,8010,8010,8000,570
|
|
20230719,101000,1483037340,8010,8020,8020,8010,128
|
|
20230719,100900,1482011820,8000,8010,8010,8000,1413
|
|
20230719,100800,1470694530,8000,8000,8000,7970,4104
|
|
20230719,100700,1437925070,8000,7990,8000,7990,7649
|
|
20230719,100600,1376809550,7990,7990,7990,7990,201
|
|
20230719,100500,1375203560,7980,7980,7990,7980,2487
|
|
20230719,100400,1355357140,7990,7980,7990,7970,371
|
|
20230719,100300,1352398620,7990,7980,7990,7970,739
|
|
20230719,100200,1346505190,7970,7970,7980,7970,2009
|
|
20230719,100100,1330487820,7970,7990,7990,7970,7271
|
|
20230719,100000,1272489370,7990,8000,8000,7980,1816
|
|
20230719,095900,1257979150,8000,7990,8000,7990,1944
|
|
20230719,095800,1242445750,7990,8000,8000,7980,8887
|
|
20230719,095700,1171443740,8000,8010,8010,8000,4239
|
|
20230719,095600,1137531700,8010,8020,8020,8000,1018
|
|
20230719,095500,1129384370,8010,8010,8020,8010,3842
|
|
20230719,095400,1098609940,8020,8020,8020,8020,1404
|
|
20230719,095300,1087349860,8020,8020,8020,8010,382
|
|
20230719,095200,1084287220,8020,8010,8020,8010,1212
|
|
20230719,095100,1074578980,8010,8010,8010,8010,1031
|
|
20230719,095000,1066320670,8020,8020,8020,8000,136
|
|
20230719,094900,1065230400,8010,8010,8010,8010,1412
|
|
20230719,094800,1053920280,8010,8020,8020,8000,1636
|
|
20230719,094700,1040826540,8020,8010,8020,8010,432
|
|
20230719,094600,1037366210,8010,8010,8010,7990,10407
|
|
20230719,094500,954125440,8010,8020,8030,8010,3508
|
|
20230719,094400,926025990,8030,8030,8030,8020,1507
|
|
20230719,094300,913937710,8030,8030,8030,8020,525
|
|
20230719,094200,909726660,8020,8030,8030,8020,943
|
|
20230719,094100,902154490,8040,8030,8040,8020,1804
|
|
20230719,094000,887681120,8030,8030,8030,8020,169
|
|
20230719,093900,886325650,8040,8040,8050,8020,2219
|
|
20230719,093800,868516500,8040,8050,8050,8030,1355
|
|
20230719,093700,857629630,8050,8050,8050,8030,6977
|
|
20230719,093600,801574310,8040,8050,8050,8040,1740
|
|
20230719,093500,787579440,8050,8050,8050,8050,339
|
|
20230719,093400,784850490,8050,8070,8070,8050,293
|
|
20230719,093300,782491200,8070,8080,8080,8070,50
|
|
20230719,093200,782087580,8060,8070,8080,8060,2612
|
|
20230719,093100,761015570,8080,8080,8080,8060,3072
|
|
20230719,093000,736235620,8070,8080,8080,8060,1108
|
|
20230719,092900,727291000,8080,8080,8100,8080,598
|
|
20230719,092800,722459140,8100,8100,8100,8100,20
|
|
20230719,092700,722297140,8100,8090,8100,8070,1186
|
|
20230719,092600,712719110,8090,8100,8100,8090,2966
|
|
20230719,092500,688695680,8080,8090,8100,8080,1792
|
|
20230719,092400,674207460,8100,8090,8100,8070,2380
|
|
20230719,092300,654964200,8080,8040,8090,8040,3208
|
|
20230719,092200,629019180,8040,8040,8070,8040,1093
|
|
20230719,092100,620231380,8040,8060,8060,8040,1914
|
|
20230719,092000,604836300,8060,8030,8060,8030,544
|
|
20230719,091900,600454660,8030,8060,8080,8030,5335
|
|
20230719,091800,557480550,8060,8070,8090,8060,222
|
|
20230719,091700,555687220,8060,8080,8080,8060,1337
|
|
20230719,091600,544890300,8080,8030,8080,8030,18868
|
|
20230719,091500,392618530,8030,8030,8030,8010,2627
|
|
20230719,091400,371557630,8020,8030,8040,8010,2178
|
|
20230719,091300,354087750,8030,8030,8030,8010,1060
|
|
20230719,091200,345581930,8030,8030,8040,8010,2528
|
|
20230719,091100,325317740,8020,8050,8050,8020,394
|
|
20230719,091000,322155020,8050,8010,8050,8000,3820
|
|
20230719,090900,291490990,8010,8040,8040,8000,4907
|
|
20230719,090800,252175420,8040,8030,8050,8010,3300
|
|
20230719,090700,225654070,8020,8030,8040,8020,2337
|
|
20230719,090600,206906030,8040,8050,8050,8030,747
|
|
20230719,090500,200902630,8080,8060,8080,8060,266
|
|
20230719,090400,198754730,8020,8050,8050,8000,5966
|
|
20230719,090300,150921560,8040,8090,8090,8040,9922
|
|
20230719,090200,70976750,8080,8070,8110,8060,4100
|
|
20230719,090100,37879560,8110,8130,8130,8080,1896
|
|
20230719,090000,22523480,8110,8070,8130,8060,2696
|