644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,194100,2247919460,13000,13000,13000,13000,3364
|
|
20230707,194000,2247919460,13000,13000,13000,13000,0
|
|
20230707,193900,2247919460,13000,13000,13000,13000,0
|
|
20230707,193800,2247919460,13000,13000,13000,13000,0
|
|
20230707,193700,2247919460,13000,13000,13000,13000,0
|
|
20230707,193600,2247919460,13000,13000,13000,13000,0
|
|
20230707,193500,2247919460,13000,13000,13000,13000,0
|
|
20230707,193400,2247919460,13000,13000,13000,13000,0
|
|
20230707,193300,2247919460,13000,13000,13000,13000,0
|
|
20230707,193200,2247919460,13000,13000,13000,13000,0
|
|
20230707,193100,2247919460,13000,13000,13000,13000,0
|
|
20230707,193000,2247919460,13000,13000,13000,13000,0
|
|
20230707,192900,2247919460,13000,13000,13000,13000,0
|
|
20230707,192800,2247919460,13000,13000,13000,13000,0
|
|
20230707,192700,2247919460,13000,13000,13000,13000,0
|
|
20230707,192600,2247919460,13000,13000,13000,13000,0
|
|
20230707,192500,2247919460,13000,13000,13000,13000,0
|
|
20230707,192400,2247919460,13000,13000,13000,13000,0
|
|
20230707,192300,2247919460,13000,13000,13000,13000,0
|
|
20230707,192200,2247919460,13000,13000,13000,13000,0
|
|
20230707,192100,2247919460,13000,13000,13000,13000,0
|
|
20230707,192000,2247919460,13000,13000,13000,13000,0
|
|
20230707,191900,2247919460,13000,13000,13000,13000,0
|
|
20230707,191800,2247919460,13000,13000,13000,13000,0
|
|
20230707,191700,2247919460,13000,13000,13000,13000,0
|
|
20230707,191600,2247919460,13000,13000,13000,13000,0
|
|
20230707,191500,2247919460,13000,13000,13000,13000,0
|
|
20230707,191400,2247919460,13000,13000,13000,13000,0
|
|
20230707,191300,2247919460,13000,13000,13000,13000,0
|
|
20230707,191200,2247919460,13000,13000,13000,13000,0
|
|
20230707,191100,2247919460,13000,13000,13000,13000,3364
|
|
20230707,191000,2247919460,13000,13000,13000,13000,0
|
|
20230707,190900,2247919460,13000,13000,13000,13000,0
|
|
20230707,190800,2247919460,13000,13000,13000,13000,0
|
|
20230707,190700,2247919460,13000,13000,13000,13000,0
|
|
20230707,190600,2247919460,13000,13000,13000,13000,0
|
|
20230707,190500,2247919460,13000,13000,13000,13000,0
|
|
20230707,190400,2247919460,13000,13000,13000,13000,0
|
|
20230707,190300,2247919460,13000,13000,13000,13000,0
|
|
20230707,190200,2247919460,13000,13000,13000,13000,0
|
|
20230707,190100,2247919460,13000,13000,13000,13000,0
|
|
20230707,190000,2247919460,13000,13000,13000,13000,0
|
|
20230707,185900,2247919460,13000,13000,13000,13000,0
|
|
20230707,185800,2247919460,13000,13000,13000,13000,0
|
|
20230707,185700,2247919460,13000,13000,13000,13000,0
|
|
20230707,185600,2247919460,13000,13000,13000,13000,0
|
|
20230707,185500,2247919460,13000,13000,13000,13000,0
|
|
20230707,185400,2247919460,13000,13000,13000,13000,0
|
|
20230707,185300,2247919460,13000,13000,13000,13000,0
|
|
20230707,185200,2247919460,13000,13000,13000,13000,0
|
|
20230707,185100,2247919460,13000,13000,13000,13000,0
|
|
20230707,185000,2247919460,13000,13000,13000,13000,0
|
|
20230707,184900,2247919460,13000,13000,13000,13000,0
|
|
20230707,184800,2247919460,13000,13000,13000,13000,0
|
|
20230707,184700,2247919460,13000,13000,13000,13000,0
|
|
20230707,184600,2247919460,13000,13000,13000,13000,0
|
|
20230707,184500,2247919460,13000,13000,13000,13000,0
|
|
20230707,184400,2247919460,13000,13000,13000,13000,0
|
|
20230707,184300,2247919460,13000,13000,13000,13000,0
|
|
20230707,184200,2247919460,13000,13000,13000,13000,0
|
|
20230707,184100,2247919460,13000,13000,13000,13000,3364
|
|
20230707,184000,2247919460,13000,13000,13000,13000,0
|
|
20230707,183900,2247919460,13000,13000,13000,13000,0
|
|
20230707,183800,2247919460,13000,13000,13000,13000,0
|
|
20230707,183700,2247919460,13000,13000,13000,13000,0
|
|
20230707,183600,2247919460,13000,13000,13000,13000,0
|
|
20230707,183500,2247919460,13000,13000,13000,13000,0
|
|
20230707,183400,2247919460,13000,13000,13000,13000,0
|
|
20230707,183300,2247919460,13000,13000,13000,13000,0
|
|
20230707,183200,2247919460,13000,13000,13000,13000,0
|
|
20230707,183100,2247919460,13000,13000,13000,13000,0
|
|
20230707,183000,2247919460,13000,13000,13000,13000,0
|
|
20230707,182900,2247919460,13000,13000,13000,13000,0
|
|
20230707,182800,2247919460,13000,13000,13000,13000,0
|
|
20230707,182700,2247919460,13000,13000,13000,13000,0
|
|
20230707,182600,2247919460,13000,13000,13000,13000,0
|
|
20230707,182500,2247919460,13000,13000,13000,13000,0
|
|
20230707,182400,2247919460,13000,13000,13000,13000,0
|
|
20230707,182300,2247919460,13000,13000,13000,13000,0
|
|
20230707,182200,2247919460,13000,13000,13000,13000,0
|
|
20230707,182100,2247919460,13000,13000,13000,13000,0
|
|
20230707,182000,2247919460,13000,13000,13000,13000,0
|
|
20230707,181900,2247919460,13000,13000,13000,13000,0
|
|
20230707,181800,2247919460,13000,13000,13000,13000,0
|
|
20230707,181700,2247919460,13000,13000,13000,13000,0
|
|
20230707,181600,2247919460,13000,13000,13000,13000,0
|
|
20230707,181500,2247919460,13000,13000,13000,13000,0
|
|
20230707,181400,2247919460,13000,13000,13000,13000,0
|
|
20230707,181300,2247919460,13000,13000,13000,13000,0
|
|
20230707,181200,2247919460,13000,13000,13000,13000,0
|
|
20230707,181100,2247919460,13000,13000,13000,13000,3364
|
|
20230707,181000,2247919460,13000,13000,13000,13000,0
|
|
20230707,180900,2247919460,13000,13000,13000,13000,0
|
|
20230707,180800,2247919460,13000,13000,13000,13000,0
|
|
20230707,180700,2247919460,13000,13000,13000,13000,0
|
|
20230707,180600,2247919460,13000,13000,13000,13000,0
|
|
20230707,180500,2247919460,13000,13000,13000,13000,0
|
|
20230707,180400,2247919460,13000,13000,13000,13000,0
|
|
20230707,180300,2247919460,13000,13000,13000,13000,0
|
|
20230707,180200,2247919460,13000,13000,13000,13000,0
|
|
20230707,180100,2247919460,13000,13000,13000,13000,0
|
|
20230707,180000,2247919460,13000,13000,13000,13000,0
|
|
20230707,175900,2247919460,13000,13000,13000,13000,0
|
|
20230707,175800,2247919460,13000,13000,13000,13000,0
|
|
20230707,175700,2247919460,13000,13000,13000,13000,0
|
|
20230707,175600,2247919460,13000,13000,13000,13000,0
|
|
20230707,175500,2247919460,13000,13000,13000,13000,0
|
|
20230707,175400,2247919460,13000,13000,13000,13000,0
|
|
20230707,175300,2247919460,13000,13000,13000,13000,0
|
|
20230707,175200,2247919460,13000,13000,13000,13000,0
|
|
20230707,175100,2247919460,13000,13000,13000,13000,0
|
|
20230707,175000,2247919460,13000,13000,13000,13000,0
|
|
20230707,174900,2247919460,13000,13000,13000,13000,0
|
|
20230707,174800,2247919460,13000,13000,13000,13000,0
|
|
20230707,174700,2247919460,13000,13000,13000,13000,0
|
|
20230707,174600,2247919460,13000,13000,13000,13000,0
|
|
20230707,174500,2247919460,13000,13000,13000,13000,0
|
|
20230707,174400,2247919460,13000,13000,13000,13000,0
|
|
20230707,174300,2247919460,13000,13000,13000,13000,0
|
|
20230707,174200,2247919460,13000,13000,13000,13000,0
|
|
20230707,174100,2247919460,13000,13000,13000,13000,3364
|
|
20230707,174000,2247919460,13000,13000,13000,13000,0
|
|
20230707,173900,2247919460,13000,13000,13000,13000,0
|
|
20230707,173800,2247919460,13000,13000,13000,13000,0
|
|
20230707,173700,2247919460,13000,13000,13000,13000,0
|
|
20230707,173600,2247919460,13000,13000,13000,13000,0
|
|
20230707,173500,2247919460,13000,13000,13000,13000,0
|
|
20230707,173400,2247919460,13000,13000,13000,13000,0
|
|
20230707,173300,2247919460,13000,13000,13000,13000,0
|
|
20230707,173200,2247919460,13000,13000,13000,13000,0
|
|
20230707,173100,2247919460,13000,13000,13000,13000,0
|
|
20230707,173000,2247919460,13000,13000,13000,13000,0
|
|
20230707,172900,2247919460,13000,13000,13000,13000,0
|
|
20230707,172800,2247919460,13000,13000,13000,13000,0
|
|
20230707,172700,2247919460,13000,13000,13000,13000,0
|
|
20230707,172600,2247919460,13000,13000,13000,13000,0
|
|
20230707,172500,2247919460,13000,13000,13000,13000,0
|
|
20230707,172400,2247919460,13000,13000,13000,13000,0
|
|
20230707,172300,2247919460,13000,13000,13000,13000,0
|
|
20230707,172200,2247919460,13000,13000,13000,13000,0
|
|
20230707,172100,2247919460,13000,13000,13000,13000,0
|
|
20230707,172000,2247919460,13000,13000,13000,13000,0
|
|
20230707,171900,2247919460,13000,13000,13000,13000,0
|
|
20230707,171800,2247919460,13000,13000,13000,13000,0
|
|
20230707,171700,2247919460,13000,13000,13000,13000,0
|
|
20230707,171600,2247919460,13000,13000,13000,13000,0
|
|
20230707,171500,2247919460,13000,13000,13000,13000,0
|
|
20230707,171400,2247919460,13000,13000,13000,13000,0
|
|
20230707,171300,2247919460,13000,13000,13000,13000,0
|
|
20230707,171200,2247919460,13000,13000,13000,13000,0
|
|
20230707,171100,2247919460,13000,13000,13000,13000,3364
|
|
20230707,171000,2247919460,13000,13000,13000,13000,0
|
|
20230707,170900,2247919460,13000,13000,13000,13000,0
|
|
20230707,170800,2247919460,13000,13000,13000,13000,0
|
|
20230707,170700,2247919460,13000,13000,13000,13000,0
|
|
20230707,170600,2247919460,13000,13000,13000,13000,0
|
|
20230707,170500,2247919460,13000,13000,13000,13000,0
|
|
20230707,170400,2247919460,13000,13000,13000,13000,0
|
|
20230707,170300,2247919460,13000,13000,13000,13000,0
|
|
20230707,170200,2247919460,13000,13000,13000,13000,0
|
|
20230707,170100,2247919460,13000,13000,13000,13000,0
|
|
20230707,170000,2247919460,13000,13000,13000,13000,0
|
|
20230707,165900,2247919460,13000,13000,13000,13000,0
|
|
20230707,165800,2247919460,13000,13000,13000,13000,0
|
|
20230707,165700,2247919460,13000,13000,13000,13000,0
|
|
20230707,165600,2247919460,13000,13000,13000,13000,0
|
|
20230707,165500,2247919460,13000,13000,13000,13000,0
|
|
20230707,165400,2247919460,13000,13000,13000,13000,0
|
|
20230707,165300,2247919460,13000,13000,13000,13000,0
|
|
20230707,165200,2247919460,13000,13000,13000,13000,0
|
|
20230707,165100,2247919460,13000,13000,13000,13000,0
|
|
20230707,165000,2247919460,13000,13000,13000,13000,0
|
|
20230707,164900,2247919460,13000,13000,13000,13000,0
|
|
20230707,164800,2247919460,13000,13000,13000,13000,0
|
|
20230707,164700,2247919460,13000,13000,13000,13000,0
|
|
20230707,164600,2247919460,13000,13000,13000,13000,0
|
|
20230707,164500,2247919460,13000,13000,13000,13000,0
|
|
20230707,164400,2247919460,13000,13000,13000,13000,0
|
|
20230707,164300,2247919460,13000,13000,13000,13000,0
|
|
20230707,164200,2247919460,13000,13000,13000,13000,0
|
|
20230707,164100,2247919460,13000,13000,13000,13000,3364
|
|
20230707,164000,2247919460,13000,13000,13000,13000,0
|
|
20230707,163900,2247919460,13000,13000,13000,13000,0
|
|
20230707,163800,2247919460,13000,13000,13000,13000,0
|
|
20230707,163700,2247919460,13000,13000,13000,13000,0
|
|
20230707,163600,2247919460,13000,13000,13000,13000,0
|
|
20230707,163500,2247919460,13000,13000,13000,13000,0
|
|
20230707,163400,2247919460,13000,13000,13000,13000,0
|
|
20230707,163300,2247919460,13000,13000,13000,13000,0
|
|
20230707,163200,2247919460,13000,13000,13000,13000,0
|
|
20230707,163100,2247919460,13000,13000,13000,13000,0
|
|
20230707,163000,2247919460,13000,13000,13000,13000,0
|
|
20230707,162900,2247919460,13000,13000,13000,13000,0
|
|
20230707,162800,2247919460,13000,13000,13000,13000,0
|
|
20230707,162700,2247919460,13000,13000,13000,13000,0
|
|
20230707,162600,2247919460,13000,13000,13000,13000,0
|
|
20230707,162500,2247919460,13000,13000,13000,13000,0
|
|
20230707,162400,2247919460,13000,13000,13000,13000,0
|
|
20230707,162300,2247919460,13000,13000,13000,13000,0
|
|
20230707,162200,2247919460,13000,13000,13000,13000,0
|
|
20230707,162100,2247919460,13000,13000,13000,13000,0
|
|
20230707,162000,2247919460,13000,13000,13000,13000,0
|
|
20230707,161900,2247919460,13000,13000,13000,13000,0
|
|
20230707,161800,2247919460,13000,13000,13000,13000,0
|
|
20230707,161700,2247919460,13000,13000,13000,13000,0
|
|
20230707,161600,2247919460,13000,13000,13000,13000,0
|
|
20230707,161500,2247919460,13000,13000,13000,13000,0
|
|
20230707,161400,2247919460,13000,13000,13000,13000,0
|
|
20230707,161300,2247919460,13000,13000,13000,13000,0
|
|
20230707,161200,2247919460,13000,13000,13000,13000,0
|
|
20230707,161100,2247919460,13000,13000,13000,13000,3364
|
|
20230707,161000,2247919460,13000,13000,13000,13000,0
|
|
20230707,160900,2247919460,13000,13000,13000,13000,0
|
|
20230707,160800,2247919460,13000,13000,13000,13000,0
|
|
20230707,160700,2247919460,13000,13000,13000,13000,0
|
|
20230707,160600,2247919460,13000,13000,13000,13000,0
|
|
20230707,160500,2247919460,13000,13000,13000,13000,0
|
|
20230707,160400,2247919460,13000,13000,13000,13000,0
|
|
20230707,160300,2247919460,13000,13000,13000,13000,0
|
|
20230707,160200,2247919460,13000,13000,13000,13000,0
|
|
20230707,160100,2247919460,13000,13000,13000,13000,0
|
|
20230707,160000,2247919460,13000,13000,13000,13000,0
|
|
20230707,155900,2247919460,13000,13000,13000,13000,0
|
|
20230707,155800,2247919460,13000,13000,13000,13000,0
|
|
20230707,155700,2247919460,13000,13000,13000,13000,0
|
|
20230707,155600,2247919460,13000,13000,13000,13000,0
|
|
20230707,155500,2247919460,13000,13000,13000,13000,0
|
|
20230707,155400,2247919460,13000,13000,13000,13000,0
|
|
20230707,155300,2247919460,13000,13000,13000,13000,0
|
|
20230707,155200,2247919460,13000,13000,13000,13000,0
|
|
20230707,155100,2247919460,13000,13000,13000,13000,0
|
|
20230707,155000,2247919460,13000,13000,13000,13000,0
|
|
20230707,154900,2247919460,13000,13000,13000,13000,0
|
|
20230707,154800,2247919460,13000,13000,13000,13000,0
|
|
20230707,154700,2247919460,13000,13000,13000,13000,0
|
|
20230707,154600,2247919460,13000,13000,13000,13000,0
|
|
20230707,154500,2247919460,13000,13000,13000,13000,0
|
|
20230707,154400,2247919460,13000,13000,13000,13000,0
|
|
20230707,154300,2247919460,13000,13000,13000,13000,0
|
|
20230707,154200,2247919460,13000,13000,13000,13000,0
|
|
20230707,154100,2247919460,13000,13000,13000,13000,3364
|
|
20230707,154000,2247919460,13000,13000,13000,13000,0
|
|
20230707,153900,2247919460,13000,13000,13000,13000,0
|
|
20230707,153800,2247919460,13000,13000,13000,13000,0
|
|
20230707,153700,2247919460,13000,13000,13000,13000,0
|
|
20230707,153600,2247919460,13000,13000,13000,13000,0
|
|
20230707,153500,2247919460,13000,13000,13000,13000,0
|
|
20230707,153400,2247919460,13000,13000,13000,13000,0
|
|
20230707,153300,2247919460,13000,13000,13000,13000,0
|
|
20230707,153200,2247919460,13000,13000,13000,13000,0
|
|
20230707,153100,2247919460,13000,13000,13000,13000,0
|
|
20230707,153000,2247919460,13000,13000,13000,13000,3364
|
|
20230707,152900,2204187460,13000,13000,13000,13000,0
|
|
20230707,152800,2204187460,13000,13000,13000,13000,0
|
|
20230707,152700,2204187460,13000,13000,13000,13000,0
|
|
20230707,152600,2204187460,13000,13000,13000,13000,0
|
|
20230707,152500,2204187460,13000,13000,13000,13000,0
|
|
20230707,152400,2204187460,13000,13000,13000,13000,0
|
|
20230707,152300,2204187460,13000,13000,13000,13000,0
|
|
20230707,152200,2204187460,13000,13000,13000,13000,0
|
|
20230707,152100,2204187460,13000,13000,13000,13000,0
|
|
20230707,152000,2204187460,13000,13000,13000,13000,0
|
|
20230707,151900,2204187460,13000,12980,13000,12970,623
|
|
20230707,151800,2196099340,12980,12970,12980,12970,89
|
|
20230707,151700,2194944410,12980,12980,12980,12970,1303
|
|
20230707,151600,2178044010,12980,12990,12990,12980,1166
|
|
20230707,151500,2162909310,12990,12980,12990,12980,442
|
|
20230707,151400,2157167790,12990,12990,12990,12980,1619
|
|
20230707,151300,2136151760,12980,12970,12980,12970,1522
|
|
20230707,151200,2116406910,12980,12980,12990,12980,1525
|
|
20230707,151100,2096609500,12990,12980,12990,12980,876
|
|
20230707,151000,2085238130,12990,12990,12990,12980,799
|
|
20230707,150900,2074859770,13000,13030,13030,13000,282
|
|
20230707,150800,2071191570,13030,13030,13030,13030,0
|
|
20230707,150700,2071191570,13030,13000,13030,13000,230
|
|
20230707,150600,2068201540,13000,13000,13000,12990,1085
|
|
20230707,150500,2054099090,13000,13000,13000,13000,60
|
|
20230707,150400,2053319090,13000,13030,13030,13000,3349
|
|
20230707,150300,2009757510,13030,13030,13030,13030,0
|
|
20230707,150200,2009757510,13030,13000,13030,13000,1193
|
|
20230707,150100,1994246010,13000,13020,13020,13000,6895
|
|
20230707,150000,1904570640,13030,13040,13040,13030,1233
|
|
20230707,145900,1888504580,13030,13040,13040,13030,81
|
|
20230707,145800,1887449140,13030,13040,13040,13030,111
|
|
20230707,145700,1886002710,13040,13040,13040,13040,20
|
|
20230707,145600,1885741910,13040,13030,13040,13030,460
|
|
20230707,145500,1879746500,13030,13030,13030,13030,20
|
|
20230707,145400,1879485900,13030,13040,13040,13030,511
|
|
20230707,145300,1872827540,13040,13040,13040,13040,188
|
|
20230707,145200,1870376020,13030,13030,13030,13030,226
|
|
20230707,145100,1867431240,13040,13040,13040,13040,93
|
|
20230707,145000,1866218520,13040,13030,13040,13030,74
|
|
20230707,144900,1865253660,13030,13040,13040,13030,200
|
|
20230707,144800,1862646660,13040,13030,13040,13030,110
|
|
20230707,144700,1861213260,13040,13040,13040,13040,9
|
|
20230707,144600,1861095900,13040,13030,13040,13030,627
|
|
20230707,144500,1852924880,13030,13050,13050,13030,504
|
|
20230707,144400,1846357680,13050,13040,13050,13040,12
|
|
20230707,144300,1846201090,13050,13060,13080,13050,967
|
|
20230707,144200,1833559180,13060,13030,13060,13030,309
|
|
20230707,144100,1829529960,13030,13020,13030,13020,185
|
|
20230707,144000,1827120310,13030,13030,13030,13030,23
|
|
20230707,143900,1826820620,13030,13040,13040,13030,1760
|
|
20230707,143800,1803885220,13050,13050,13050,13050,0
|
|
20230707,143700,1803885220,13050,13050,13050,13050,0
|
|
20230707,143600,1803885220,13050,13040,13050,13040,520
|
|
20230707,143500,1797104220,13050,13040,13050,13040,19
|
|
20230707,143400,1796856430,13040,13040,13040,13040,3
|
|
20230707,143300,1796817310,13040,13030,13040,13030,627
|
|
20230707,143200,1788645080,13030,13030,13030,13030,900
|
|
20230707,143100,1776918080,13030,13030,13030,13030,139
|
|
20230707,143000,1775106910,13030,13040,13040,13030,7
|
|
20230707,142900,1775015670,13030,13030,13030,13030,210
|
|
20230707,142800,1772279370,13030,13050,13050,13030,297
|
|
20230707,142700,1768406940,13050,13060,13060,13050,567
|
|
20230707,142600,1761004200,13060,13060,13060,13060,531
|
|
20230707,142500,1754069340,13060,13060,13060,13060,0
|
|
20230707,142400,1754069340,13060,13060,13060,13060,100
|
|
20230707,142300,1752763340,13060,13060,13060,13060,0
|
|
20230707,142200,1752763340,13060,13060,13060,13060,33
|
|
20230707,142100,1752332360,13060,13060,13060,13060,1
|
|
20230707,142000,1752319300,13060,13060,13060,13060,2
|
|
20230707,141900,1752293180,13060,13060,13060,13060,85
|
|
20230707,141800,1751183080,13060,13060,13060,13060,0
|
|
20230707,141700,1751183080,13060,13060,13060,13060,0
|
|
20230707,141600,1751183080,13060,13060,13060,13060,31
|
|
20230707,141500,1750778220,13060,13080,13080,13060,504
|
|
20230707,141400,1744195900,13080,13070,13080,13070,1049
|
|
20230707,141300,1730475980,13070,13070,13070,13070,90
|
|
20230707,141200,1729299680,13060,13040,13070,13040,742
|
|
20230707,141100,1719605920,13030,13050,13050,13030,1009
|
|
20230707,141000,1706449830,13050,13050,13050,13050,0
|
|
20230707,140900,1706449830,13050,13050,13050,13050,51
|
|
20230707,140800,1705784280,13050,13050,13060,13050,424
|
|
20230707,140700,1700250230,13040,13040,13040,13040,0
|
|
20230707,140600,1700250230,13040,13050,13050,13040,54
|
|
20230707,140500,1699545540,13050,13060,13060,13050,802
|
|
20230707,140400,1689079320,13050,13050,13050,13050,112
|
|
20230707,140300,1687617720,13060,13060,13060,13060,150
|
|
20230707,140200,1685658720,13060,13060,13060,13060,122
|
|
20230707,140100,1684065400,13060,13060,13060,13060,2
|
|
20230707,140000,1684039280,13060,13060,13060,13060,5
|
|
20230707,135900,1683973980,13060,13060,13060,13060,0
|
|
20230707,135800,1683973980,13060,13060,13060,13060,95
|
|
20230707,135700,1682733280,13070,13070,13070,13070,30
|
|
20230707,135600,1682341180,13070,13060,13070,13060,1043
|
|
20230707,135500,1668719560,13070,13080,13090,13070,1187
|
|
20230707,135400,1653195950,13100,13090,13100,13090,649
|
|
20230707,135300,1644700500,13080,13080,13080,13080,0
|
|
20230707,135200,1644700500,13080,13090,13090,13080,210
|
|
20230707,135100,1641951610,13090,13090,13090,13090,17
|
|
20230707,135000,1641729080,13090,13090,13090,13090,0
|
|
20230707,134900,1641729080,13090,13090,13090,13090,13
|
|
20230707,134800,1641558910,13100,13100,13100,13100,508
|
|
20230707,134700,1634904110,13100,13110,13110,13100,442
|
|
20230707,134600,1629113760,13100,13100,13100,13100,70
|
|
20230707,134500,1628196760,13090,13110,13110,13090,118
|
|
20230707,134400,1626651040,13080,13100,13100,13080,300
|
|
20230707,134300,1622723120,13110,13110,13110,13110,37
|
|
20230707,134200,1622238050,13100,13110,13110,13100,230
|
|
20230707,134100,1619223050,13110,13130,13140,13110,549
|
|
20230707,134000,1612013730,13110,13100,13110,13100,353
|
|
20230707,133900,1607387660,13090,13090,13090,13090,71
|
|
20230707,133800,1606458270,13090,13090,13090,13090,0
|
|
20230707,133700,1606458270,13090,13080,13090,13080,371
|
|
20230707,133600,1601605140,13070,13070,13070,13070,1
|
|
20230707,133500,1601592070,13080,13090,13090,13080,58
|
|
20230707,133400,1600833270,13090,13090,13090,13090,38
|
|
20230707,133300,1600335850,13110,13110,13110,13110,0
|
|
20230707,133200,1600335850,13110,13100,13110,13100,650
|
|
20230707,133100,1591820840,13110,13110,13110,13110,3
|
|
20230707,133000,1591781510,13120,13120,13120,13120,180
|
|
20230707,132900,1589419910,13110,13070,13110,13070,524
|
|
20230707,132800,1582557760,13070,13070,13070,13060,109
|
|
20230707,132700,1581134130,13070,13070,13070,13070,22
|
|
20230707,132600,1580846590,13070,13070,13070,13070,27
|
|
20230707,132500,1580493700,13060,13060,13060,13060,13
|
|
20230707,132400,1580323920,13060,13080,13080,13060,188
|
|
20230707,132300,1577868340,13070,13070,13070,13070,100
|
|
20230707,132200,1576561340,13070,13070,13070,13070,0
|
|
20230707,132100,1576561340,13070,13070,13070,13070,10
|
|
20230707,132000,1576430640,13060,13060,13060,13060,0
|
|
20230707,131900,1576430640,13060,13090,13100,13060,735
|
|
20230707,131800,1566803610,13080,13070,13080,13070,136
|
|
20230707,131700,1565025190,13050,13050,13050,13050,6
|
|
20230707,131600,1564946890,13040,13050,13050,13040,309
|
|
20230707,131500,1560916180,13050,13040,13050,13040,379
|
|
20230707,131400,1555973030,13050,13050,13050,13050,20
|
|
20230707,131300,1555712030,13050,13050,13050,13050,10
|
|
20230707,131200,1555581530,13040,13040,13040,13040,0
|
|
20230707,131100,1555581530,13040,13040,13040,13040,43
|
|
20230707,131000,1555020810,13050,13050,13050,13050,110
|
|
20230707,130900,1553585310,13050,13040,13050,13040,221
|
|
20230707,130800,1550703460,13040,13040,13040,13040,29
|
|
20230707,130700,1550325300,13030,13040,13040,13030,321
|
|
20230707,130600,1546142460,13040,13040,13040,13040,201
|
|
20230707,130500,1543521420,13040,13060,13070,13040,1360
|
|
20230707,130400,1525767100,13070,13070,13070,13070,0
|
|
20230707,130300,1525767100,13070,13060,13070,13060,134
|
|
20230707,130200,1524015820,13070,13080,13080,13070,271
|
|
20230707,130100,1520472720,13090,13090,13090,13090,390
|
|
20230707,130000,1515367620,13090,13100,13100,13090,9
|
|
20230707,125900,1515249800,13090,13090,13090,13090,0
|
|
20230707,125800,1515249800,13090,13090,13090,13090,0
|
|
20230707,125700,1515249800,13090,13100,13100,13090,14
|
|
20230707,125600,1515066440,13100,13100,13100,13100,147
|
|
20230707,125500,1513140740,13100,13100,13100,13100,0
|
|
20230707,125400,1513140740,13100,13100,13100,13100,52
|
|
20230707,125300,1512459540,13100,13100,13100,13100,1
|
|
20230707,125200,1512446440,13090,13090,13090,13090,0
|
|
20230707,125100,1512446440,13090,13070,13090,13070,1221
|
|
20230707,125000,1496484470,13060,13070,13070,13060,260
|
|
20230707,124900,1493088770,13070,13070,13070,13070,10
|
|
20230707,124800,1492958070,13070,13070,13070,13070,60
|
|
20230707,124700,1492173870,13070,13070,13070,13060,313
|
|
20230707,124600,1488085960,13060,13060,13060,13060,0
|
|
20230707,124500,1488085960,13060,13060,13060,13060,1
|
|
20230707,124400,1488072900,13060,13070,13070,13060,202
|
|
20230707,124300,1485434760,13070,13080,13080,13070,202
|
|
20230707,124200,1482793510,13080,13080,13080,13080,0
|
|
20230707,124100,1482793510,13080,13080,13080,13080,17
|
|
20230707,124000,1482571150,13080,13090,13090,13080,572
|
|
20230707,123900,1475086000,13100,13100,13100,13100,1
|
|
20230707,123800,1475072900,13100,13100,13100,13100,135
|
|
20230707,123700,1473304400,13100,13100,13100,13100,0
|
|
20230707,123600,1473304400,13100,13100,13100,13100,0
|
|
20230707,123500,1473304400,13100,13100,13100,13100,1
|
|
20230707,123400,1473291300,13090,13090,13090,13090,1
|
|
20230707,123300,1473278210,13100,13100,13100,13100,214
|
|
20230707,123200,1470474810,13130,13110,13130,13110,367
|
|
20230707,123100,1465658280,13060,13110,13110,13060,2307
|
|
20230707,123000,1435522410,13100,13110,13120,13100,106
|
|
20230707,122900,1434132750,13110,13110,13110,13110,86
|
|
20230707,122800,1433005290,13100,13100,13100,13100,100
|
|
20230707,122700,1431695290,13110,13110,13110,13110,114
|
|
20230707,122600,1430200750,13100,13100,13100,13100,20
|
|
20230707,122500,1429938750,13120,13070,13120,13070,393
|
|
20230707,122400,1424796510,13070,13060,13070,13060,719
|
|
20230707,122300,1415400170,13060,13070,13070,13060,218
|
|
20230707,122200,1412551380,13080,13080,13080,13080,0
|
|
20230707,122100,1412551380,13080,13080,13080,13080,0
|
|
20230707,122000,1412551380,13080,13120,13120,13080,391
|
|
20230707,121900,1407422890,13130,13130,13130,13130,1
|
|
20230707,121800,1407409760,13130,13130,13130,13130,213
|
|
20230707,121700,1404613070,13130,13080,13130,13080,3423
|
|
20230707,121600,1359821040,13080,13070,13080,13070,488
|
|
20230707,121500,1353440620,13070,13060,13070,13060,116
|
|
20230707,121400,1351925500,13060,13040,13060,13040,378
|
|
20230707,121300,1346990570,13040,13030,13040,13030,2226
|
|
20230707,121200,1317984880,13020,13020,13020,13020,90
|
|
20230707,121100,1316813080,13020,13020,13020,13020,200
|
|
20230707,121000,1314209080,13020,13020,13020,13020,60
|
|
20230707,120900,1313427880,13030,13030,13030,13030,0
|
|
20230707,120800,1313427880,13030,13030,13030,13030,67
|
|
20230707,120700,1312554870,13030,13030,13030,13030,0
|
|
20230707,120600,1312554870,13030,13030,13030,13030,101
|
|
20230707,120500,1311238840,13060,13060,13060,13060,258
|
|
20230707,120400,1307869360,13060,13030,13060,13020,1978
|
|
20230707,120300,1282071310,13020,13020,13020,13020,0
|
|
20230707,120200,1282071310,13020,13030,13030,13020,74
|
|
20230707,120100,1281107130,13000,13030,13040,13000,5067
|
|
20230707,120000,1215149150,13040,13040,13040,13040,22
|
|
20230707,115900,1214862270,13030,13050,13050,13030,1000
|
|
20230707,115800,1201825600,13050,13040,13050,13040,160
|
|
20230707,115700,1199738100,13040,13040,13040,13040,100
|
|
20230707,115600,1198434100,13040,13040,13040,13040,0
|
|
20230707,115500,1198434100,13040,13040,13040,13040,101
|
|
20230707,115400,1197117060,13040,13040,13050,13040,283
|
|
20230707,115300,1193425400,13040,13040,13040,13040,14
|
|
20230707,115200,1193242840,13040,13040,13040,13040,157
|
|
20230707,115100,1191195560,13040,13040,13040,13040,10
|
|
20230707,115000,1191065160,13040,13040,13040,13040,519
|
|
20230707,114900,1184297400,13040,13040,13040,13040,5
|
|
20230707,114800,1184232200,13040,13040,13040,13040,0
|
|
20230707,114700,1184232200,13040,13040,13040,13040,107
|
|
20230707,114600,1182836920,13050,13050,13050,13050,63
|
|
20230707,114500,1182014770,13040,13030,13050,13030,124
|
|
20230707,114400,1180397250,13040,13040,13040,13040,16
|
|
20230707,114300,1180188610,13040,13050,13050,13030,104
|
|
20230707,114200,1178832680,13050,13040,13050,13030,286
|
|
20230707,114100,1175104230,13040,13040,13040,13040,127
|
|
20230707,114000,1173448150,13040,13060,13070,13040,121
|
|
20230707,113900,1171868570,13060,13060,13060,13060,0
|
|
20230707,113800,1171868570,13060,13060,13060,13060,58
|
|
20230707,113700,1171111090,13060,13040,13070,13040,606
|
|
20230707,113600,1163207240,13040,13040,13040,13040,61
|
|
20230707,113500,1162411800,13040,13040,13040,13040,45
|
|
20230707,113400,1161825000,13040,13030,13040,13030,2
|
|
20230707,113300,1161798930,13030,13040,13040,13030,64
|
|
20230707,113200,1160964470,13040,13040,13040,13040,2
|
|
20230707,113100,1160938390,13040,13050,13050,13040,404
|
|
20230707,113000,1155670220,13050,13050,13050,13050,0
|
|
20230707,112900,1155670220,13050,13050,13050,13050,315
|
|
20230707,112800,1151559470,13060,13060,13060,13060,0
|
|
20230707,112700,1151559470,13060,13060,13060,13050,549
|
|
20230707,112600,1144393330,13060,13060,13060,13060,52
|
|
20230707,112500,1143714210,13060,13060,13060,13060,0
|
|
20230707,112400,1143714210,13060,13050,13060,13050,151
|
|
20230707,112300,1141743390,13050,13050,13050,13050,100
|
|
20230707,112200,1140438390,13050,13050,13050,13050,0
|
|
20230707,112100,1140438390,13050,13050,13050,13050,0
|
|
20230707,112000,1140438390,13050,13050,13050,13050,0
|
|
20230707,111900,1140438390,13050,13040,13050,13040,269
|
|
20230707,111800,1136928650,13030,13020,13030,13020,180
|
|
20230707,111700,1134584070,13020,13020,13020,13020,109
|
|
20230707,111600,1133164890,13020,13020,13020,13020,10
|
|
20230707,111500,1133034690,13020,13010,13020,13010,175
|
|
20230707,111400,1130757900,13000,13010,13010,13000,1012
|
|
20230707,111300,1117601780,13010,13010,13010,13010,937
|
|
20230707,111200,1105411410,13010,13010,13010,13010,0
|
|
20230707,111100,1105411410,13010,13010,13010,13010,351
|
|
20230707,111000,1100844900,13010,13010,13020,13010,210
|
|
20230707,110900,1098112750,13010,13010,13010,13000,1211
|
|
20230707,110800,1082362820,13010,13020,13020,13010,1642
|
|
20230707,110700,1060995600,13020,13040,13040,13020,1620
|
|
20230707,110600,1039885950,13050,13040,13050,13040,53
|
|
20230707,110500,1039194320,13040,13040,13040,13040,30
|
|
20230707,110400,1038803120,13040,13060,13060,13040,4224
|
|
20230707,110300,983701020,13060,13060,13060,13060,40
|
|
20230707,110200,983178620,13050,13050,13050,13050,15
|
|
20230707,110100,982982870,13050,13060,13060,13050,176
|
|
20230707,110000,980685880,13060,13060,13060,13060,153
|
|
20230707,105900,978687700,13060,13060,13060,13060,2
|
|
20230707,105800,978661580,13060,13050,13060,13050,107
|
|
20230707,105700,977264170,13050,13060,13060,13050,622
|
|
20230707,105600,969144350,13070,13070,13070,13050,430
|
|
20230707,105500,963531630,13060,13040,13060,13040,1900
|
|
20230707,105400,938720970,13050,13050,13050,13050,0
|
|
20230707,105300,938720970,13050,13050,13050,13050,0
|
|
20230707,105200,938720970,13050,13040,13050,13040,59
|
|
20230707,105100,937951030,13040,13050,13050,13040,54
|
|
20230707,105000,937246590,13050,13050,13050,13050,447
|
|
20230707,104900,931413240,13060,13050,13060,13050,115
|
|
20230707,104800,929912450,13060,13060,13060,13060,0
|
|
20230707,104700,929912450,13060,13060,13060,13050,246
|
|
20230707,104600,926700700,13060,13060,13060,13060,11
|
|
20230707,104500,926557040,13060,13050,13060,13050,490
|
|
20230707,104400,920161720,13060,13080,13080,13050,3263
|
|
20230707,104300,877520000,13080,13080,13080,13080,89
|
|
20230707,104200,876355880,13080,13080,13080,13080,0
|
|
20230707,104100,876355880,13080,13080,13080,13080,255
|
|
20230707,104000,873020480,13080,13080,13080,13080,3
|
|
20230707,103900,872981240,13080,13090,13090,13080,377
|
|
20230707,103800,868049470,13090,13090,13090,13090,0
|
|
20230707,103700,868049470,13090,13090,13090,13090,122
|
|
20230707,103600,866452490,13090,13090,13090,13090,274
|
|
20230707,103500,862865830,13090,13100,13100,13090,225
|
|
20230707,103400,859920570,13100,13100,13100,13100,122
|
|
20230707,103300,858322370,13090,13100,13100,13090,27
|
|
20230707,103200,857968920,13100,13100,13100,13100,20
|
|
20230707,103100,857706920,13100,13100,13100,13100,20
|
|
20230707,103000,857444920,13100,13100,13100,13100,0
|
|
20230707,102900,857444920,13100,13090,13100,13090,138
|
|
20230707,102800,855637500,13090,13090,13090,13090,35
|
|
20230707,102700,855179350,13090,13090,13090,13070,305
|
|
20230707,102600,851190010,13090,13090,13090,13090,14
|
|
20230707,102500,851006750,13090,13110,13110,13090,1179
|
|
20230707,102400,835563520,13120,13130,13130,13120,80
|
|
20230707,102300,834513910,13130,13130,13130,13130,243
|
|
20230707,102200,831323320,13120,13130,13130,13120,125
|
|
20230707,102100,829682470,13100,13130,13130,13100,1015
|
|
20230707,102000,816376140,13130,13120,13130,13120,478
|
|
20230707,101900,810102930,13120,13170,13180,13120,467
|
|
20230707,101800,803962160,13180,13190,13190,13180,46
|
|
20230707,101700,803355700,13190,13170,13190,13170,156
|
|
20230707,101600,801300160,13180,13190,13200,13180,131
|
|
20230707,101500,799572340,13200,13210,13210,13190,113
|
|
20230707,101400,798081100,13210,13170,13210,13170,810
|
|
20230707,101300,787407330,13170,13170,13170,13170,31
|
|
20230707,101200,786999060,13170,13160,13170,13160,240
|
|
20230707,101100,783840530,13170,13170,13170,13150,148
|
|
20230707,101000,781893760,13170,13160,13170,13160,50
|
|
20230707,100900,781235750,13150,13150,13150,13150,0
|
|
20230707,100800,781235750,13150,13140,13150,13140,353
|
|
20230707,100700,776597300,13130,13100,13130,13100,328
|
|
20230707,100600,772294250,13100,13080,13100,13070,520
|
|
20230707,100500,765491010,13080,13080,13080,13080,137
|
|
20230707,100400,763699050,13080,13080,13080,13080,3
|
|
20230707,100300,763659810,13070,13070,13070,13070,60
|
|
20230707,100200,762875610,13070,13080,13090,13070,232
|
|
20230707,100100,759841330,13060,13060,13060,13060,75
|
|
20230707,100000,758861830,13050,13070,13070,13050,694
|
|
20230707,095900,749803500,13070,13070,13080,13070,557
|
|
20230707,095800,742518710,13070,13070,13070,13070,101
|
|
20230707,095700,741198640,13090,13050,13090,13050,2488
|
|
20230707,095600,708716330,13050,13060,13100,13050,719
|
|
20230707,095500,699331150,13050,13100,13110,13050,2032
|
|
20230707,095400,672771690,13110,13110,13110,13110,149
|
|
20230707,095300,670818300,13110,13110,13110,13100,853
|
|
20230707,095200,659639860,13120,13120,13120,13120,3
|
|
20230707,095100,659600500,13120,13120,13120,13120,77
|
|
20230707,095000,658590260,13130,13140,13140,13130,135
|
|
20230707,094900,656817590,13140,13120,13140,13110,210
|
|
20230707,094800,654060560,13120,13110,13120,13110,170
|
|
20230707,094700,651831850,13110,13120,13120,13110,122
|
|
20230707,094600,650232090,13120,13120,13120,13120,1
|
|
20230707,094500,650218970,13120,13130,13130,13120,808
|
|
20230707,094400,639612470,13140,13160,13160,13140,266
|
|
20230707,094300,636115810,13160,13160,13160,13160,47
|
|
20230707,094200,635497290,13130,13130,13130,13130,1277
|
|
20230707,094100,618730280,13130,13120,13130,13120,424
|
|
20230707,094000,613167390,13130,13140,13140,13130,1128
|
|
20230707,093900,598355700,13160,13160,13160,13150,114
|
|
20230707,093800,596855570,13170,13170,13170,13150,169
|
|
20230707,093700,594631290,13180,13130,13180,13130,6990
|
|
20230707,093600,502801090,13130,13130,13130,13120,304
|
|
20230707,093500,498810440,13130,13130,13130,13130,340
|
|
20230707,093400,494346240,13130,13130,13130,13130,57
|
|
20230707,093300,493597830,13130,13140,13140,13130,1923
|
|
20230707,093200,468333510,13150,13170,13170,13150,784
|
|
20230707,093100,458017360,13170,13170,13170,13170,69
|
|
20230707,093000,457108630,13170,13170,13170,13160,209
|
|
20230707,092900,454356200,13170,13170,13170,13170,171
|
|
20230707,092800,452104130,13160,13170,13170,13160,2
|
|
20230707,092700,452077800,13160,13150,13160,13150,548
|
|
20230707,092600,444866150,13150,13170,13170,13150,241
|
|
20230707,092500,441694810,13140,13140,13140,13120,1845
|
|
20230707,092400,417461670,13140,13100,13140,13100,535
|
|
20230707,092300,410452490,13100,13050,13100,13040,2600
|
|
20230707,092200,376526770,13050,13050,13050,13050,461
|
|
20230707,092100,370510720,13050,13050,13050,13050,390
|
|
20230707,092000,365421220,13050,13050,13050,13050,312
|
|
20230707,091900,361349620,13050,13070,13070,13050,1224
|
|
20230707,091800,345367450,13070,13070,13080,13070,547
|
|
20230707,091700,338218150,13080,13100,13100,13070,269
|
|
20230707,091600,334700320,13100,13070,13100,13070,1091
|
|
20230707,091500,320426740,13070,13080,13080,13070,1361
|
|
20230707,091400,302630600,13090,13110,13110,13090,933
|
|
20230707,091300,290414570,13100,13100,13100,13100,1151
|
|
20230707,091200,275336470,13100,13100,13100,13090,1031
|
|
20230707,091100,261833440,13100,13130,13130,13100,1426
|
|
20230707,091000,243138410,13140,13170,13170,13130,841
|
|
20230707,090900,232080140,13180,13190,13190,13180,229
|
|
20230707,090800,229060780,13190,13220,13220,13190,1134
|
|
20230707,090700,214090860,13200,13140,13210,13140,2185
|
|
20230707,090600,185277210,13140,13140,13190,13140,2316
|
|
20230707,090500,154796940,13140,13090,13140,13080,1996
|
|
20230707,090400,128638630,13080,13100,13110,13080,4308
|
|
20230707,090300,72214850,13100,13100,13100,13080,2423
|
|
20230707,090200,40491560,13100,13160,13160,13100,1442
|
|
20230707,090100,21574470,13160,13190,13190,13160,906
|
|
20230707,090000,9647080,13160,13200,13200,13160,732
|