627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192400,2081245980,10670,10670,10670,10670,3533
|
|
20230719,192300,2081245980,10670,10670,10670,10670,0
|
|
20230719,192200,2081245980,10670,10670,10670,10670,0
|
|
20230719,192100,2081245980,10670,10670,10670,10670,0
|
|
20230719,192000,2081245980,10670,10670,10670,10670,0
|
|
20230719,191900,2081245980,10670,10670,10670,10670,0
|
|
20230719,191800,2081245980,10670,10670,10670,10670,0
|
|
20230719,191700,2081245980,10670,10670,10670,10670,0
|
|
20230719,191600,2081245980,10670,10670,10670,10670,0
|
|
20230719,191500,2081245980,10670,10670,10670,10670,0
|
|
20230719,191400,2081245980,10670,10670,10670,10670,0
|
|
20230719,191300,2081245980,10670,10670,10670,10670,0
|
|
20230719,191200,2081245980,10670,10670,10670,10670,0
|
|
20230719,191100,2081245980,10670,10670,10670,10670,0
|
|
20230719,191000,2081245980,10670,10670,10670,10670,0
|
|
20230719,190900,2081245980,10670,10670,10670,10670,0
|
|
20230719,190800,2081245980,10670,10670,10670,10670,0
|
|
20230719,190700,2081245980,10670,10670,10670,10670,0
|
|
20230719,190600,2081245980,10670,10670,10670,10670,0
|
|
20230719,190500,2081245980,10670,10670,10670,10670,0
|
|
20230719,190400,2081245980,10670,10670,10670,10670,0
|
|
20230719,190300,2081245980,10670,10670,10670,10670,0
|
|
20230719,190200,2081245980,10670,10670,10670,10670,0
|
|
20230719,190100,2081245980,10670,10670,10670,10670,0
|
|
20230719,190000,2081245980,10670,10670,10670,10670,0
|
|
20230719,185900,2081245980,10670,10670,10670,10670,0
|
|
20230719,185800,2081245980,10670,10670,10670,10670,0
|
|
20230719,185700,2081245980,10670,10670,10670,10670,0
|
|
20230719,185600,2081245980,10670,10670,10670,10670,0
|
|
20230719,185500,2081245980,10670,10670,10670,10670,0
|
|
20230719,185400,2081245980,10670,10670,10670,10670,3533
|
|
20230719,185300,2081245980,10670,10670,10670,10670,0
|
|
20230719,185200,2081245980,10670,10670,10670,10670,0
|
|
20230719,185100,2081245980,10670,10670,10670,10670,0
|
|
20230719,185000,2081245980,10670,10670,10670,10670,0
|
|
20230719,184900,2081245980,10670,10670,10670,10670,0
|
|
20230719,184800,2081245980,10670,10670,10670,10670,0
|
|
20230719,184700,2081245980,10670,10670,10670,10670,0
|
|
20230719,184600,2081245980,10670,10670,10670,10670,0
|
|
20230719,184500,2081245980,10670,10670,10670,10670,0
|
|
20230719,184400,2081245980,10670,10670,10670,10670,0
|
|
20230719,184300,2081245980,10670,10670,10670,10670,0
|
|
20230719,184200,2081245980,10670,10670,10670,10670,0
|
|
20230719,184100,2081245980,10670,10670,10670,10670,0
|
|
20230719,184000,2081245980,10670,10670,10670,10670,0
|
|
20230719,183900,2081245980,10670,10670,10670,10670,0
|
|
20230719,183800,2081245980,10670,10670,10670,10670,0
|
|
20230719,183700,2081245980,10670,10670,10670,10670,0
|
|
20230719,183600,2081245980,10670,10670,10670,10670,0
|
|
20230719,183500,2081245980,10670,10670,10670,10670,0
|
|
20230719,183400,2081245980,10670,10670,10670,10670,0
|
|
20230719,183300,2081245980,10670,10670,10670,10670,0
|
|
20230719,183200,2081245980,10670,10670,10670,10670,0
|
|
20230719,183100,2081245980,10670,10670,10670,10670,0
|
|
20230719,183000,2081245980,10670,10670,10670,10670,0
|
|
20230719,182900,2081245980,10670,10670,10670,10670,0
|
|
20230719,182800,2081245980,10670,10670,10670,10670,0
|
|
20230719,182700,2081245980,10670,10670,10670,10670,0
|
|
20230719,182600,2081245980,10670,10670,10670,10670,0
|
|
20230719,182500,2081245980,10670,10670,10670,10670,0
|
|
20230719,182400,2081245980,10670,10670,10670,10670,3533
|
|
20230719,182300,2081245980,10670,10670,10670,10670,0
|
|
20230719,182200,2081245980,10670,10670,10670,10670,0
|
|
20230719,182100,2081245980,10670,10670,10670,10670,0
|
|
20230719,182000,2081245980,10670,10670,10670,10670,0
|
|
20230719,181900,2081245980,10670,10670,10670,10670,0
|
|
20230719,181800,2081245980,10670,10670,10670,10670,0
|
|
20230719,181700,2081245980,10670,10670,10670,10670,0
|
|
20230719,181600,2081245980,10670,10670,10670,10670,0
|
|
20230719,181500,2081245980,10670,10670,10670,10670,0
|
|
20230719,181400,2081245980,10670,10670,10670,10670,0
|
|
20230719,181300,2081245980,10670,10670,10670,10670,0
|
|
20230719,181200,2081245980,10670,10670,10670,10670,0
|
|
20230719,181100,2081245980,10670,10670,10670,10670,0
|
|
20230719,181000,2081245980,10670,10670,10670,10670,0
|
|
20230719,180900,2081245980,10670,10670,10670,10670,0
|
|
20230719,180800,2081245980,10670,10670,10670,10670,0
|
|
20230719,180700,2081245980,10670,10670,10670,10670,0
|
|
20230719,180600,2081245980,10670,10670,10670,10670,0
|
|
20230719,180500,2081245980,10670,10670,10670,10670,0
|
|
20230719,180400,2081245980,10670,10670,10670,10670,0
|
|
20230719,180300,2081245980,10670,10670,10670,10670,0
|
|
20230719,180200,2081245980,10670,10670,10670,10670,0
|
|
20230719,180100,2081245980,10670,10670,10670,10670,0
|
|
20230719,180000,2081245980,10670,10670,10670,10670,0
|
|
20230719,175900,2081245980,10670,10670,10670,10670,0
|
|
20230719,175800,2081245980,10670,10670,10670,10670,0
|
|
20230719,175700,2081245980,10670,10670,10670,10670,0
|
|
20230719,175600,2081245980,10670,10670,10670,10670,0
|
|
20230719,175500,2081245980,10670,10670,10670,10670,0
|
|
20230719,175400,2081245980,10670,10670,10670,10670,3533
|
|
20230719,175300,2081245980,10670,10670,10670,10670,0
|
|
20230719,175200,2081245980,10670,10670,10670,10670,0
|
|
20230719,175100,2081245980,10670,10670,10670,10670,0
|
|
20230719,175000,2081245980,10670,10670,10670,10670,0
|
|
20230719,174900,2081245980,10670,10670,10670,10670,0
|
|
20230719,174800,2081245980,10670,10670,10670,10670,0
|
|
20230719,174700,2081245980,10670,10670,10670,10670,0
|
|
20230719,174600,2081245980,10670,10670,10670,10670,0
|
|
20230719,174500,2081245980,10670,10670,10670,10670,0
|
|
20230719,174400,2081245980,10670,10670,10670,10670,0
|
|
20230719,174300,2081245980,10670,10670,10670,10670,0
|
|
20230719,174200,2081245980,10670,10670,10670,10670,0
|
|
20230719,174100,2081245980,10670,10670,10670,10670,0
|
|
20230719,174000,2081245980,10670,10670,10670,10670,0
|
|
20230719,173900,2081245980,10670,10670,10670,10670,0
|
|
20230719,173800,2081245980,10670,10670,10670,10670,0
|
|
20230719,173700,2081245980,10670,10670,10670,10670,0
|
|
20230719,173600,2081245980,10670,10670,10670,10670,0
|
|
20230719,173500,2081245980,10670,10670,10670,10670,0
|
|
20230719,173400,2081245980,10670,10670,10670,10670,0
|
|
20230719,173300,2081245980,10670,10670,10670,10670,0
|
|
20230719,173200,2081245980,10670,10670,10670,10670,0
|
|
20230719,173100,2081245980,10670,10670,10670,10670,0
|
|
20230719,173000,2081245980,10670,10670,10670,10670,0
|
|
20230719,172900,2081245980,10670,10670,10670,10670,0
|
|
20230719,172800,2081245980,10670,10670,10670,10670,0
|
|
20230719,172700,2081245980,10670,10670,10670,10670,0
|
|
20230719,172600,2081245980,10670,10670,10670,10670,0
|
|
20230719,172500,2081245980,10670,10670,10670,10670,0
|
|
20230719,172400,2081245980,10670,10670,10670,10670,3533
|
|
20230719,172300,2081245980,10670,10670,10670,10670,0
|
|
20230719,172200,2081245980,10670,10670,10670,10670,0
|
|
20230719,172100,2081245980,10670,10670,10670,10670,0
|
|
20230719,172000,2081245980,10670,10670,10670,10670,0
|
|
20230719,171900,2081245980,10670,10670,10670,10670,0
|
|
20230719,171800,2081245980,10670,10670,10670,10670,0
|
|
20230719,171700,2081245980,10670,10670,10670,10670,0
|
|
20230719,171600,2081245980,10670,10670,10670,10670,0
|
|
20230719,171500,2081245980,10670,10670,10670,10670,0
|
|
20230719,171400,2081245980,10670,10670,10670,10670,0
|
|
20230719,171300,2081245980,10670,10670,10670,10670,0
|
|
20230719,171200,2081245980,10670,10670,10670,10670,0
|
|
20230719,171100,2081245980,10670,10670,10670,10670,0
|
|
20230719,171000,2081245980,10670,10670,10670,10670,0
|
|
20230719,170900,2081245980,10670,10670,10670,10670,0
|
|
20230719,170800,2081245980,10670,10670,10670,10670,0
|
|
20230719,170700,2081245980,10670,10670,10670,10670,0
|
|
20230719,170600,2081245980,10670,10670,10670,10670,0
|
|
20230719,170500,2081245980,10670,10670,10670,10670,0
|
|
20230719,170400,2081245980,10670,10670,10670,10670,0
|
|
20230719,170300,2081245980,10670,10670,10670,10670,0
|
|
20230719,170200,2081245980,10670,10670,10670,10670,0
|
|
20230719,170100,2081245980,10670,10670,10670,10670,0
|
|
20230719,170000,2081245980,10670,10670,10670,10670,0
|
|
20230719,165900,2081245980,10670,10670,10670,10670,0
|
|
20230719,165800,2081245980,10670,10670,10670,10670,0
|
|
20230719,165700,2081245980,10670,10670,10670,10670,0
|
|
20230719,165600,2081245980,10670,10670,10670,10670,0
|
|
20230719,165500,2081245980,10670,10670,10670,10670,0
|
|
20230719,165400,2081245980,10670,10670,10670,10670,3533
|
|
20230719,165300,2081245980,10670,10670,10670,10670,0
|
|
20230719,165200,2081245980,10670,10670,10670,10670,0
|
|
20230719,165100,2081245980,10670,10670,10670,10670,0
|
|
20230719,165000,2081245980,10670,10670,10670,10670,0
|
|
20230719,164900,2081245980,10670,10670,10670,10670,0
|
|
20230719,164800,2081245980,10670,10670,10670,10670,0
|
|
20230719,164700,2081245980,10670,10670,10670,10670,0
|
|
20230719,164600,2081245980,10670,10670,10670,10670,0
|
|
20230719,164500,2081245980,10670,10670,10670,10670,0
|
|
20230719,164400,2081245980,10670,10670,10670,10670,0
|
|
20230719,164300,2081245980,10670,10670,10670,10670,0
|
|
20230719,164200,2081245980,10670,10670,10670,10670,0
|
|
20230719,164100,2081245980,10670,10670,10670,10670,0
|
|
20230719,164000,2081245980,10670,10670,10670,10670,0
|
|
20230719,163900,2081245980,10670,10670,10670,10670,0
|
|
20230719,163800,2081245980,10670,10670,10670,10670,0
|
|
20230719,163700,2081245980,10670,10670,10670,10670,0
|
|
20230719,163600,2081245980,10670,10670,10670,10670,0
|
|
20230719,163500,2081245980,10670,10670,10670,10670,0
|
|
20230719,163400,2081245980,10670,10670,10670,10670,0
|
|
20230719,163300,2081245980,10670,10670,10670,10670,0
|
|
20230719,163200,2081245980,10670,10670,10670,10670,0
|
|
20230719,163100,2081245980,10670,10670,10670,10670,0
|
|
20230719,163000,2081245980,10670,10670,10670,10670,0
|
|
20230719,162900,2081245980,10670,10670,10670,10670,0
|
|
20230719,162800,2081245980,10670,10670,10670,10670,0
|
|
20230719,162700,2081245980,10670,10670,10670,10670,0
|
|
20230719,162600,2081245980,10670,10670,10670,10670,0
|
|
20230719,162500,2081245980,10670,10670,10670,10670,0
|
|
20230719,162400,2081245980,10670,10670,10670,10670,3533
|
|
20230719,162300,2081245980,10670,10670,10670,10670,0
|
|
20230719,162200,2081245980,10670,10670,10670,10670,0
|
|
20230719,162100,2081245980,10670,10670,10670,10670,0
|
|
20230719,162000,2081245980,10670,10670,10670,10670,0
|
|
20230719,161900,2081245980,10670,10670,10670,10670,0
|
|
20230719,161800,2081245980,10670,10670,10670,10670,0
|
|
20230719,161700,2081245980,10670,10670,10670,10670,0
|
|
20230719,161600,2081245980,10670,10670,10670,10670,0
|
|
20230719,161500,2081245980,10670,10670,10670,10670,0
|
|
20230719,161400,2081245980,10670,10670,10670,10670,0
|
|
20230719,161300,2081245980,10670,10670,10670,10670,0
|
|
20230719,161200,2081245980,10670,10670,10670,10670,0
|
|
20230719,161100,2081245980,10670,10670,10670,10670,0
|
|
20230719,161000,2081245980,10670,10670,10670,10670,0
|
|
20230719,160900,2081245980,10670,10670,10670,10670,0
|
|
20230719,160800,2081245980,10670,10670,10670,10670,0
|
|
20230719,160700,2081245980,10670,10670,10670,10670,0
|
|
20230719,160600,2081245980,10670,10670,10670,10670,0
|
|
20230719,160500,2081245980,10670,10670,10670,10670,0
|
|
20230719,160400,2081245980,10670,10670,10670,10670,0
|
|
20230719,160300,2081245980,10670,10670,10670,10670,0
|
|
20230719,160200,2081245980,10670,10670,10670,10670,0
|
|
20230719,160100,2081245980,10670,10670,10670,10670,0
|
|
20230719,160000,2081245980,10670,10670,10670,10670,0
|
|
20230719,155900,2081245980,10670,10670,10670,10670,0
|
|
20230719,155800,2081245980,10670,10670,10670,10670,0
|
|
20230719,155700,2081245980,10670,10670,10670,10670,0
|
|
20230719,155600,2081245980,10670,10670,10670,10670,0
|
|
20230719,155500,2081245980,10670,10670,10670,10670,0
|
|
20230719,155400,2081245980,10670,10670,10670,10670,3533
|
|
20230719,155300,2081245980,10670,10670,10670,10670,0
|
|
20230719,155200,2081245980,10670,10670,10670,10670,0
|
|
20230719,155100,2081245980,10670,10670,10670,10670,0
|
|
20230719,155000,2081245980,10670,10670,10670,10670,0
|
|
20230719,154900,2081245980,10670,10670,10670,10670,0
|
|
20230719,154800,2081245980,10670,10670,10670,10670,0
|
|
20230719,154700,2081245980,10670,10670,10670,10670,0
|
|
20230719,154600,2081245980,10670,10670,10670,10670,0
|
|
20230719,154500,2081245980,10670,10670,10670,10670,0
|
|
20230719,154400,2081245980,10670,10670,10670,10670,0
|
|
20230719,154300,2081245980,10670,10670,10670,10670,0
|
|
20230719,154200,2081245980,10670,10670,10670,10670,0
|
|
20230719,154100,2081245980,10670,10670,10670,10670,0
|
|
20230719,154000,2081245980,10670,10670,10670,10670,0
|
|
20230719,153900,2081245980,10670,10670,10670,10670,0
|
|
20230719,153800,2081245980,10670,10670,10670,10670,0
|
|
20230719,153700,2081245980,10670,10670,10670,10670,0
|
|
20230719,153600,2081245980,10670,10670,10670,10670,0
|
|
20230719,153500,2081245980,10670,10670,10670,10670,0
|
|
20230719,153400,2081245980,10670,10670,10670,10670,0
|
|
20230719,153300,2081245980,10670,10670,10670,10670,0
|
|
20230719,153200,2081245980,10670,10670,10670,10670,0
|
|
20230719,153100,2081245980,10670,10670,10670,10670,0
|
|
20230719,153000,2081245980,10670,10670,10670,10670,3533
|
|
20230719,152900,2043548870,10670,10670,10670,10670,0
|
|
20230719,152800,2043548870,10670,10670,10670,10670,0
|
|
20230719,152700,2043548870,10670,10670,10670,10670,0
|
|
20230719,152600,2043548870,10670,10670,10670,10670,0
|
|
20230719,152500,2043548870,10670,10670,10670,10670,0
|
|
20230719,152400,2043548870,10670,10670,10670,10670,0
|
|
20230719,152300,2043548870,10670,10670,10670,10670,0
|
|
20230719,152200,2043548870,10670,10670,10670,10670,0
|
|
20230719,152100,2043548870,10670,10670,10670,10670,0
|
|
20230719,152000,2043548870,10670,10670,10670,10670,0
|
|
20230719,151900,2043548870,10670,10680,10680,10670,641
|
|
20230719,151800,2036708650,10690,10690,10690,10680,81
|
|
20230719,151700,2035842860,10670,10680,10680,10670,333
|
|
20230719,151600,2032287930,10680,10700,10700,10680,221
|
|
20230719,151500,2029924300,10700,10680,10700,10670,117
|
|
20230719,151400,2028672800,10700,10700,10710,10700,1370
|
|
20230719,151300,2014013780,10700,10690,10700,10690,378
|
|
20230719,151200,2009971940,10660,10680,10690,10660,621
|
|
20230719,151100,2003341200,10670,10680,10680,10670,368
|
|
20230719,151000,1999414420,10660,10690,10690,10660,1172
|
|
20230719,150900,1986905350,10690,10670,10700,10670,929
|
|
20230719,150800,1976977930,10670,10670,10670,10670,294
|
|
20230719,150700,1973840950,10670,10680,10680,10670,35
|
|
20230719,150600,1973467470,10680,10650,10680,10650,1375
|
|
20230719,150500,1958820320,10650,10660,10660,10650,126
|
|
20230719,150400,1957477600,10630,10630,10630,10630,0
|
|
20230719,150300,1957477600,10630,10640,10640,10630,134
|
|
20230719,150200,1956051950,10640,10650,10650,10640,138
|
|
20230719,150100,1954582260,10640,10660,10660,10640,466
|
|
20230719,150000,1949623260,10650,10650,10650,10650,187
|
|
20230719,145900,1947631710,10650,10660,10660,10650,223
|
|
20230719,145800,1945256710,10670,10650,10670,10640,320
|
|
20230719,145700,1941848840,10650,10650,10660,10650,135
|
|
20230719,145600,1940411060,10640,10650,10650,10640,13
|
|
20230719,145500,1940272710,10650,10670,10670,10650,206
|
|
20230719,145400,1938078790,10660,10660,10660,10660,540
|
|
20230719,145300,1932322390,10650,10650,10650,10650,204
|
|
20230719,145200,1930149790,10660,10660,10680,10650,2027
|
|
20230719,145100,1908539630,10660,10630,10660,10630,1128
|
|
20230719,145000,1896532730,10620,10590,10630,10590,1530
|
|
20230719,144900,1880315460,10560,10570,10600,10560,2267
|
|
20230719,144800,1856316110,10580,10560,10580,10530,817
|
|
20230719,144700,1847691140,10570,10600,10600,10570,2047
|
|
20230719,144600,1826031920,10590,10570,10590,10570,670
|
|
20230719,144500,1818938380,10580,10550,10580,10550,895
|
|
20230719,144400,1809489280,10550,10530,10550,10530,614
|
|
20230719,144300,1803019310,10530,10530,10540,10500,123
|
|
20230719,144200,1801724830,10530,10500,10530,10500,689
|
|
20230719,144100,1794488610,10500,10510,10510,10490,511
|
|
20230719,144000,1789122330,10500,10500,10500,10500,51
|
|
20230719,143900,1788586830,10470,10500,10500,10470,220
|
|
20230719,143800,1786278440,10500,10500,10500,10500,15
|
|
20230719,143700,1786120940,10520,10520,10530,10520,56
|
|
20230719,143600,1785531810,10530,10520,10530,10520,705
|
|
20230719,143500,1778115200,10520,10530,10530,10520,4
|
|
20230719,143400,1778073110,10530,10500,10530,10470,306
|
|
20230719,143300,1774864330,10500,10500,10530,10500,202
|
|
20230719,143200,1772737330,10530,10520,10530,10520,100
|
|
20230719,143100,1771684830,10530,10530,10540,10480,210
|
|
20230719,143000,1769473730,10530,10520,10530,10520,101
|
|
20230719,142900,1768411100,10530,10520,10530,10520,102
|
|
20230719,142800,1767337860,10520,10520,10520,10510,6
|
|
20230719,142700,1767274770,10530,10490,10530,10490,352
|
|
20230719,142600,1763579240,10500,10510,10510,10480,53
|
|
20230719,142500,1763023680,10510,10490,10510,10490,248
|
|
20230719,142400,1760420190,10510,10480,10530,10480,412
|
|
20230719,142300,1756094810,10490,10500,10500,10480,2306
|
|
20230719,142200,1731927850,10500,10500,10500,10480,18
|
|
20230719,142100,1731738910,10510,10460,10510,10460,100
|
|
20230719,142000,1730689090,10460,10460,10460,10430,107
|
|
20230719,141900,1729570000,10460,10460,10460,10460,10
|
|
20230719,141800,1729465400,10460,10470,10470,10460,151
|
|
20230719,141700,1727884450,10470,10460,10470,10460,261
|
|
20230719,141600,1725152790,10410,10420,10420,10410,1310
|
|
20230719,141500,1711511990,10420,10420,10420,10420,0
|
|
20230719,141400,1711511990,10420,10420,10420,10420,50
|
|
20230719,141300,1710990990,10410,10410,10410,10410,0
|
|
20230719,141200,1710990990,10410,10410,10410,10410,0
|
|
20230719,141100,1710990990,10410,10410,10410,10410,0
|
|
20230719,141000,1710990990,10410,10410,10410,10410,2550
|
|
20230719,140900,1684445490,10410,10410,10410,10410,94
|
|
20230719,140800,1683466950,10410,10420,10420,10410,830
|
|
20230719,140700,1674821640,10420,10430,10430,10420,10
|
|
20230719,140600,1674717350,10480,10480,10480,10480,307
|
|
20230719,140500,1671499990,10480,10410,10480,10410,890
|
|
20230719,140400,1662212760,10410,10410,10410,10410,0
|
|
20230719,140300,1662212760,10410,10410,10410,10410,30
|
|
20230719,140200,1661900460,10410,10410,10410,10410,30
|
|
20230719,140100,1661588160,10410,10410,10410,10410,200
|
|
20230719,140000,1659506160,10400,10420,10420,10400,3067
|
|
20230719,135900,1627584790,10490,10490,10490,10490,1
|
|
20230719,135800,1627574300,10420,10460,10460,10420,2502
|
|
20230719,135700,1601477250,10430,10450,10450,10430,6098
|
|
20230719,135600,1537845530,10450,10460,10460,10450,3300
|
|
20230719,135500,1503357530,10490,10490,10490,10490,273
|
|
20230719,135400,1500493760,10490,10490,10490,10490,176
|
|
20230719,135300,1498647520,10480,10480,10480,10480,39
|
|
20230719,135200,1498238800,10480,10470,10480,10470,27
|
|
20230719,135100,1497955990,10460,10460,10460,10460,1
|
|
20230719,135000,1497945530,10460,10450,10460,10450,1104
|
|
20230719,134900,1486404690,10450,10460,10460,10450,1000
|
|
20230719,134800,1475954680,10460,10460,10460,10460,4
|
|
20230719,134700,1475912840,10450,10460,10460,10450,360
|
|
20230719,134600,1472147630,10460,10460,10460,10460,500
|
|
20230719,134500,1466917630,10470,10470,10470,10460,558
|
|
20230719,134400,1461080890,10470,10460,10470,10460,251
|
|
20230719,134300,1458455020,10460,10470,10470,10460,51
|
|
20230719,134200,1457921130,10470,10470,10470,10470,148
|
|
20230719,134100,1456371570,10470,10480,10480,10470,624
|
|
20230719,134000,1449837090,10480,10480,10480,10470,12
|
|
20230719,133900,1449711390,10480,10490,10490,10480,583
|
|
20230719,133800,1443601070,10490,10490,10490,10490,119
|
|
20230719,133700,1442352760,10490,10490,10500,10490,324
|
|
20230719,133600,1438953860,10490,10490,10490,10480,211
|
|
20230719,133500,1436742470,10490,10480,10490,10480,55
|
|
20230719,133400,1436165590,10490,10480,10490,10470,520
|
|
20230719,133300,1430716130,10480,10480,10480,10480,5
|
|
20230719,133200,1430663730,10480,10480,10480,10480,12
|
|
20230719,133100,1430537970,10480,10480,10480,10480,42
|
|
20230719,133000,1430097810,10480,10480,10480,10480,3
|
|
20230719,132900,1430066370,10480,10480,10510,10480,50
|
|
20230719,132800,1429541790,10510,10470,10510,10470,32
|
|
20230719,132700,1429206060,10470,10470,10470,10470,17
|
|
20230719,132600,1429028070,10470,10470,10470,10470,0
|
|
20230719,132500,1429028070,10470,10460,10470,10460,136
|
|
20230719,132400,1427605400,10470,10470,10470,10470,2
|
|
20230719,132300,1427584460,10470,10470,10470,10470,1000
|
|
20230719,132200,1417114460,10470,10470,10470,10470,0
|
|
20230719,132100,1417114460,10470,10470,10470,10470,20
|
|
20230719,132000,1416905060,10470,10470,10470,10470,20
|
|
20230719,131900,1416695660,10470,10470,10470,10470,0
|
|
20230719,131800,1416695660,10470,10470,10470,10470,261
|
|
20230719,131700,1413962990,10460,10460,10460,10460,1
|
|
20230719,131600,1413952530,10460,10490,10490,10460,2000
|
|
20230719,131500,1393009140,10520,10520,10520,10520,0
|
|
20230719,131400,1393009140,10520,10520,10520,10520,0
|
|
20230719,131300,1393009140,10520,10520,10530,10520,26
|
|
20230719,131200,1392735540,10480,10480,10480,10470,1293
|
|
20230719,131100,1379185210,10480,10480,10480,10480,279
|
|
20230719,131000,1376261290,10480,10490,10490,10480,148
|
|
20230719,130900,1374709390,10490,10490,10490,10490,14
|
|
20230719,130800,1374562530,10480,10490,10490,10480,368
|
|
20230719,130700,1370705610,10490,10490,10520,10490,37
|
|
20230719,130600,1370317450,10490,10500,10500,10490,740
|
|
20230719,130500,1362552660,10500,10500,10500,10500,51
|
|
20230719,130400,1362017160,10490,10490,10490,10490,0
|
|
20230719,130300,1362017160,10490,10490,10490,10490,0
|
|
20230719,130200,1362017160,10490,10490,10490,10490,0
|
|
20230719,130100,1362017160,10490,10500,10500,10490,388
|
|
20230719,130000,1357943870,10500,10500,10500,10500,496
|
|
20230719,125900,1352735870,10500,10540,10540,10500,1014
|
|
20230719,125800,1342084670,10500,10490,10500,10490,392
|
|
20230719,125700,1337969100,10490,10470,10490,10470,257
|
|
20230719,125600,1335278170,10470,10470,10470,10470,0
|
|
20230719,125500,1335278170,10470,10480,10480,10470,1235
|
|
20230719,125400,1322344180,10470,10480,10480,10470,42
|
|
20230719,125300,1321904040,10480,10480,10480,10480,0
|
|
20230719,125200,1321904040,10480,10500,10500,10480,109
|
|
20230719,125100,1320761540,10480,10480,10480,10480,53
|
|
20230719,125000,1320206100,10470,10480,10480,10470,337
|
|
20230719,124900,1316674450,10480,10480,10480,10480,300
|
|
20230719,124800,1313530450,10470,10470,10470,10470,0
|
|
20230719,124700,1313530450,10470,10490,10490,10470,1394
|
|
20230719,124600,1298918760,10500,10500,10500,10500,44
|
|
20230719,124500,1298456760,10500,10500,10500,10500,7
|
|
20230719,124400,1298383260,10540,10540,10540,10540,8
|
|
20230719,124300,1298298940,10490,10500,10500,10490,20
|
|
20230719,124200,1298089130,10490,10500,10500,10490,136
|
|
20230719,124100,1296661400,10500,10500,10500,10500,37
|
|
20230719,124000,1296272900,10500,10500,10500,10500,0
|
|
20230719,123900,1296272900,10500,10500,10500,10500,0
|
|
20230719,123800,1296272900,10500,10540,10540,10500,350
|
|
20230719,123700,1292597010,10550,10550,10550,10550,227
|
|
20230719,123600,1290202160,10550,10550,10550,10550,108
|
|
20230719,123500,1289062760,10550,10550,10550,10550,0
|
|
20230719,123400,1289062760,10550,10550,10550,10550,107
|
|
20230719,123300,1287933910,10550,10550,10560,10550,177
|
|
20230719,123200,1286066520,10550,10540,10550,10540,442
|
|
20230719,123100,1281407790,10550,10550,10550,10550,0
|
|
20230719,123000,1281407790,10550,10550,10550,10550,1
|
|
20230719,122900,1281397240,10560,10500,10560,10470,1830
|
|
20230719,122800,1262191940,10500,10500,10500,10500,358
|
|
20230719,122700,1258432940,10500,10530,10560,10500,448
|
|
20230719,122600,1253715900,10480,10480,10480,10480,0
|
|
20230719,122500,1253715900,10480,10520,10520,10480,2445
|
|
20230719,122400,1228043990,10520,10520,10520,10520,63
|
|
20230719,122300,1227381230,10560,10560,10560,10560,51
|
|
20230719,122200,1226842670,10560,10560,10560,10560,0
|
|
20230719,122100,1226842670,10560,10560,10560,10560,0
|
|
20230719,122000,1226842670,10560,10560,10560,10560,0
|
|
20230719,121900,1226842670,10560,10560,10560,10560,3
|
|
20230719,121800,1226810990,10570,10570,10570,10570,0
|
|
20230719,121700,1226810990,10570,10570,10570,10570,0
|
|
20230719,121600,1226810990,10570,10570,10570,10570,0
|
|
20230719,121500,1226810990,10570,10570,10570,10570,0
|
|
20230719,121400,1226810990,10570,10570,10570,10570,0
|
|
20230719,121300,1226810990,10570,10570,10570,10570,1
|
|
20230719,121200,1226800420,10570,10570,10570,10570,1
|
|
20230719,121100,1226789850,10570,10520,10570,10520,41
|
|
20230719,121000,1226358430,10570,10570,10570,10570,1
|
|
20230719,120900,1226347860,10540,10530,10540,10530,774
|
|
20230719,120800,1218194820,10510,10510,10510,10510,0
|
|
20230719,120700,1218194820,10510,10510,10510,10510,0
|
|
20230719,120600,1218194820,10510,10510,10510,10510,100
|
|
20230719,120500,1217143820,10530,10500,10530,10500,3
|
|
20230719,120400,1217112290,10500,10520,10520,10500,1872
|
|
20230719,120300,1197447690,10530,10530,10530,10530,14
|
|
20230719,120200,1197300270,10530,10530,10530,10530,0
|
|
20230719,120100,1197300270,10530,10530,10530,10530,0
|
|
20230719,120000,1197300270,10530,10540,10540,10530,46
|
|
20230719,115900,1196815860,10540,10540,10540,10540,0
|
|
20230719,115800,1196815860,10540,10540,10540,10540,0
|
|
20230719,115700,1196815860,10540,10540,10540,10540,0
|
|
20230719,115600,1196815860,10540,10540,10540,10540,0
|
|
20230719,115500,1196815860,10540,10540,10540,10540,4
|
|
20230719,115400,1196773700,10540,10580,10580,10540,4
|
|
20230719,115300,1196731500,10540,10540,10580,10540,70
|
|
20230719,115200,1195991700,10580,10580,10580,10580,1
|
|
20230719,115100,1195981120,10540,10540,10540,10540,20
|
|
20230719,115000,1195770320,10530,10530,10530,10530,507
|
|
20230719,114900,1190431610,10530,10570,10570,10530,52
|
|
20230719,114800,1189883960,10600,10600,10600,10600,1
|
|
20230719,114700,1189873360,10530,10560,10610,10500,7851
|
|
20230719,114600,1107188380,10560,10560,10560,10560,319
|
|
20230719,114500,1103819740,10560,10560,10560,10560,10
|
|
20230719,114400,1103714140,10560,10560,10560,10560,11
|
|
20230719,114300,1103597980,10560,10560,10560,10560,127
|
|
20230719,114200,1102256860,10610,10610,10610,10610,0
|
|
20230719,114100,1102256860,10610,10620,10620,10610,83
|
|
20230719,114000,1101375620,10660,10580,10700,10580,1703
|
|
20230719,113900,1083207910,10540,10540,10540,10540,1
|
|
20230719,113800,1083197370,10530,10550,10550,10530,76
|
|
20230719,113700,1082395600,10550,10530,10560,10530,358
|
|
20230719,113600,1078616960,10500,10590,10600,10500,1671
|
|
20230719,113500,1061017650,10590,10600,10600,10590,3
|
|
20230719,113400,1060985870,10610,10610,10610,10610,833
|
|
20230719,113300,1052147740,10610,10610,10610,10610,104
|
|
20230719,113200,1051044300,10640,10640,10640,10640,0
|
|
20230719,113100,1051044300,10640,10610,10640,10610,13
|
|
20230719,113000,1050906220,10610,10610,10640,10610,214
|
|
20230719,112900,1048635620,10610,10610,10610,10610,1
|
|
20230719,112800,1048625010,10580,10580,10580,10580,339
|
|
20230719,112700,1045038390,10580,10540,10580,10540,297
|
|
20230719,112600,1041906010,10530,10530,10530,10530,315
|
|
20230719,112500,1038589060,10540,10540,10540,10540,5
|
|
20230719,112400,1038536360,10530,10530,10530,10530,0
|
|
20230719,112300,1038536360,10530,10530,10530,10530,24
|
|
20230719,112200,1038283640,10530,10530,10530,10530,736
|
|
20230719,112100,1030533560,10520,10550,10550,10520,22
|
|
20230719,112000,1030301890,10550,10550,10550,10550,3
|
|
20230719,111900,1030270240,10550,10550,10550,10550,48
|
|
20230719,111800,1029763840,10550,10510,10550,10510,86
|
|
20230719,111700,1028859900,10510,10510,10520,10510,1101
|
|
20230719,111600,1017288010,10510,10540,10540,10510,260
|
|
20230719,111500,1014553230,10520,10560,10610,10520,60
|
|
20230719,111400,1013918830,10520,10520,10520,10520,326
|
|
20230719,111300,1010489310,10520,10540,10540,10520,122
|
|
20230719,111200,1009205400,10530,10560,10560,10530,1459
|
|
20230719,111100,993812750,10560,10550,10560,10550,28
|
|
20230719,111000,993517180,10560,10560,10560,10560,450
|
|
20230719,110900,988765180,10560,10560,10560,10560,7
|
|
20230719,110800,988691260,10560,10560,10560,10560,75
|
|
20230719,110700,987899260,10560,10570,10570,10560,125
|
|
20230719,110600,986579110,10570,10570,10570,10570,13
|
|
20230719,110500,986441700,10570,10580,10580,10570,360
|
|
20230719,110400,982636490,10650,10650,10650,10650,0
|
|
20230719,110300,982636490,10650,10650,10650,10650,0
|
|
20230719,110200,982636490,10650,10650,10650,10650,2
|
|
20230719,110100,982615190,10580,10600,10600,10580,383
|
|
20230719,110000,978559870,10600,10600,10600,10600,81
|
|
20230719,105900,977701270,10590,10600,10600,10590,108
|
|
20230719,105800,976556550,10660,10670,10670,10660,11
|
|
20230719,105700,976439280,10660,10600,10660,10590,73
|
|
20230719,105600,975665950,10590,10590,10590,10590,3
|
|
20230719,105500,975634180,10590,10590,10590,10590,0
|
|
20230719,105400,975634180,10590,10590,10590,10590,1
|
|
20230719,105300,975623590,10590,10590,10590,10590,88
|
|
20230719,105200,974691670,10590,10600,10600,10590,57
|
|
20230719,105100,974088020,10590,10620,10620,10590,833
|
|
20230719,105000,965260140,10620,10630,10630,10620,773
|
|
20230719,104900,957049210,10630,10630,10630,10630,204
|
|
20230719,104800,954880690,10630,10640,10640,10630,509
|
|
20230719,104700,949467340,10640,10640,10640,10640,12
|
|
20230719,104600,949339660,10660,10630,10660,10630,113
|
|
20230719,104500,948138170,10630,10630,10630,10630,12
|
|
20230719,104400,948010610,10680,10680,10680,10640,151
|
|
20230719,104300,946403130,10680,10680,10690,10680,203
|
|
20230719,104200,944235080,10690,10690,10690,10690,2
|
|
20230719,104100,944213700,10690,10690,10690,10690,0
|
|
20230719,104000,944213700,10690,10690,10690,10690,1
|
|
20230719,103900,944203010,10690,10650,10690,10650,3
|
|
20230719,103800,944170980,10640,10660,10700,10560,2879
|
|
20230719,103700,913672400,10700,10600,10700,10600,892
|
|
20230719,103600,904151800,10600,10600,10600,10600,0
|
|
20230719,103500,904151800,10600,10600,10600,10600,0
|
|
20230719,103400,904151800,10600,10600,10600,10600,3
|
|
20230719,103300,904120000,10600,10600,10600,10600,53
|
|
20230719,103200,903558200,10600,10600,10600,10600,48
|
|
20230719,103100,903049400,10600,10600,10600,10600,0
|
|
20230719,103000,903049400,10600,10610,10610,10600,555
|
|
20230719,102900,897166390,10640,10640,10640,10640,6
|
|
20230719,102800,897102550,10640,10640,10640,10640,28
|
|
20230719,102700,896804630,10650,10650,10650,10650,14
|
|
20230719,102600,896655530,10650,10650,10650,10650,169
|
|
20230719,102500,894855680,10650,10610,10650,10610,854
|
|
20230719,102400,885761500,10610,10600,10610,10600,257
|
|
20230719,102300,883035230,10600,10620,10620,10600,418
|
|
20230719,102200,878599750,10610,10620,10650,10610,853
|
|
20230719,102100,869535100,10620,10640,10650,10620,183
|
|
20230719,102000,867590430,10650,10660,10660,10650,210
|
|
20230719,101900,865353830,10670,10670,10670,10670,89
|
|
20230719,101800,864404200,10670,10670,10670,10670,123
|
|
20230719,101700,863091790,10690,10690,10690,10690,270
|
|
20230719,101600,860205490,10690,10680,10690,10680,385
|
|
20230719,101500,856091490,10670,10650,10680,10650,344
|
|
20230719,101400,852426800,10650,10640,10650,10640,1219
|
|
20230719,101300,839444640,10640,10620,10640,10610,424
|
|
20230719,101200,834940890,10630,10640,10640,10630,92
|
|
20230719,101100,833962920,10640,10610,10640,10610,377
|
|
20230719,101000,829956170,10610,10680,10680,10610,1025
|
|
20230719,100900,819065000,10640,10640,10640,10640,23
|
|
20230719,100800,818820280,10690,10690,10690,10690,0
|
|
20230719,100700,818820280,10690,10690,10690,10690,50
|
|
20230719,100600,818285780,10690,10640,10690,10630,55
|
|
20230719,100500,817700800,10630,10620,10690,10620,403
|
|
20230719,100400,813419210,10620,10630,10630,10620,121
|
|
20230719,100300,812133180,10630,10630,10640,10630,60
|
|
20230719,100200,811495370,10630,10670,10670,10630,309
|
|
20230719,100100,808209140,10670,10660,10710,10660,1658
|
|
20230719,100000,790512170,10670,10610,10670,10610,1936
|
|
20230719,095900,769934170,10620,10610,10620,10610,283
|
|
20230719,095800,766929220,10620,10620,10620,10620,2
|
|
20230719,095700,766907980,10620,10590,10620,10590,2241
|
|
20230719,095600,743152220,10580,10580,10580,10580,85
|
|
20230719,095500,742252920,10580,10570,10580,10570,305
|
|
20230719,095400,739026410,10570,10500,10570,10500,704
|
|
20230719,095300,731611270,10500,10480,10500,10480,220
|
|
20230719,095200,729302810,10480,10480,10480,10480,57
|
|
20230719,095100,728705450,10470,10450,10500,10440,1121
|
|
20230719,095000,716982450,10450,10450,10450,10450,3
|
|
20230719,094900,716951100,10450,10490,10490,10450,3769
|
|
20230719,094800,677501440,10490,10530,10530,10490,276
|
|
20230719,094700,674602070,10530,10510,10530,10510,26
|
|
20230719,094600,674328680,10510,10510,10510,10500,673
|
|
20230719,094500,667261560,10510,10500,10510,10500,67
|
|
20230719,094400,666558030,10500,10510,10510,10500,174
|
|
20230719,094300,664729490,10470,10480,10510,10470,658
|
|
20230719,094200,657834140,10480,10480,10480,10480,70
|
|
20230719,094100,657100540,10470,10490,10510,10470,476
|
|
20230719,094000,652103200,10470,10530,10530,10470,1969
|
|
20230719,093900,631460850,10520,10570,10570,10520,101
|
|
20230719,093800,630398280,10570,10510,10570,10510,259
|
|
20230719,093700,627668940,10510,10490,10510,10480,246
|
|
20230719,093600,625089670,10490,10490,10490,10490,483
|
|
20230719,093500,620023000,10490,10490,10500,10490,996
|
|
20230719,093400,609571230,10490,10490,10500,10490,66
|
|
20230719,093300,608878670,10490,10530,10530,10490,204
|
|
20230719,093200,606735260,10550,10590,10590,10550,86
|
|
20230719,093100,605826760,10600,10580,10600,10580,902
|
|
20230719,093000,596274520,10490,10470,10600,10470,5116
|
|
20230719,092900,542514760,10440,10440,10470,10440,2178
|
|
20230719,092800,519741970,10450,10460,10460,10420,338
|
|
20230719,092700,516216250,10480,10480,10480,10480,15
|
|
20230719,092600,516059050,10420,10450,10450,10420,550
|
|
20230719,092500,510317150,10440,10490,10490,10420,1729
|
|
20230719,092400,492239890,10490,10470,10490,10470,4270
|
|
20230719,092300,447449770,10470,10430,10470,10420,2965
|
|
20230719,092200,416529750,10430,10430,10430,10430,386
|
|
20230719,092100,412503770,10430,10420,10430,10420,1861
|
|
20230719,092000,393094090,10410,10470,10490,10400,5570
|
|
20230719,091900,335006310,10480,10520,10520,10470,1746
|
|
20230719,091800,316680870,10520,10510,10520,10510,257
|
|
20230719,091700,313979600,10510,10520,10600,10510,1037
|
|
20230719,091600,303049890,10530,10540,10550,10490,767
|
|
20230719,091500,294973360,10540,10500,10540,10490,835
|
|
20230719,091400,286202640,10490,10500,10500,10490,1607
|
|
20230719,091300,269342190,10500,10500,10500,10500,285
|
|
20230719,091200,266349690,10500,10490,10510,10490,898
|
|
20230719,091100,256923460,10490,10540,10540,10490,2729
|
|
20230719,091000,228270020,10520,10520,10540,10510,1856
|
|
20230719,090900,208751800,10560,10610,10610,10510,4465
|
|
20230719,090800,161612160,10630,10590,10630,10580,1577
|
|
20230719,090700,144914090,10590,10630,10630,10590,1113
|
|
20230719,090600,133117600,10640,10710,10710,10600,69
|
|
20230719,090500,132384480,10610,10630,10720,10590,569
|
|
20230719,090400,126350100,10600,10620,10620,10600,1584
|
|
20230719,090300,109556680,10640,10640,10650,10620,479
|
|
20230719,090200,104463930,10640,10660,10710,10640,2689
|
|
20230719,090100,75815050,10640,10780,10780,10640,2399
|
|
20230719,090000,50084860,10760,10800,10800,10760,4055
|