645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,194200,5323459860,13080,13080,13080,13080,8600
|
|
20230717,194100,5323459860,13080,13080,13080,13080,0
|
|
20230717,194000,5323459860,13080,13080,13080,13080,0
|
|
20230717,193900,5323459860,13080,13080,13080,13080,0
|
|
20230717,193800,5323459860,13080,13080,13080,13080,0
|
|
20230717,193700,5323459860,13080,13080,13080,13080,0
|
|
20230717,193600,5323459860,13080,13080,13080,13080,0
|
|
20230717,193500,5323459860,13080,13080,13080,13080,0
|
|
20230717,193400,5323459860,13080,13080,13080,13080,0
|
|
20230717,193300,5323459860,13080,13080,13080,13080,0
|
|
20230717,193200,5323459860,13080,13080,13080,13080,0
|
|
20230717,193100,5323459860,13080,13080,13080,13080,0
|
|
20230717,193000,5323459860,13080,13080,13080,13080,0
|
|
20230717,192900,5323459860,13080,13080,13080,13080,0
|
|
20230717,192800,5323459860,13080,13080,13080,13080,0
|
|
20230717,192700,5323459860,13080,13080,13080,13080,0
|
|
20230717,192600,5323459860,13080,13080,13080,13080,0
|
|
20230717,192500,5323459860,13080,13080,13080,13080,0
|
|
20230717,192400,5323459860,13080,13080,13080,13080,0
|
|
20230717,192300,5323459860,13080,13080,13080,13080,0
|
|
20230717,192200,5323459860,13080,13080,13080,13080,0
|
|
20230717,192100,5323459860,13080,13080,13080,13080,0
|
|
20230717,192000,5323459860,13080,13080,13080,13080,0
|
|
20230717,191900,5323459860,13080,13080,13080,13080,0
|
|
20230717,191800,5323459860,13080,13080,13080,13080,0
|
|
20230717,191700,5323459860,13080,13080,13080,13080,0
|
|
20230717,191600,5323459860,13080,13080,13080,13080,0
|
|
20230717,191500,5323459860,13080,13080,13080,13080,0
|
|
20230717,191400,5323459860,13080,13080,13080,13080,0
|
|
20230717,191300,5323459860,13080,13080,13080,13080,0
|
|
20230717,191200,5323459860,13080,13080,13080,13080,8600
|
|
20230717,191100,5323459860,13080,13080,13080,13080,0
|
|
20230717,191000,5323459860,13080,13080,13080,13080,0
|
|
20230717,190900,5323459860,13080,13080,13080,13080,0
|
|
20230717,190800,5323459860,13080,13080,13080,13080,0
|
|
20230717,190700,5323459860,13080,13080,13080,13080,0
|
|
20230717,190600,5323459860,13080,13080,13080,13080,0
|
|
20230717,190500,5323459860,13080,13080,13080,13080,0
|
|
20230717,190400,5323459860,13080,13080,13080,13080,0
|
|
20230717,190300,5323459860,13080,13080,13080,13080,0
|
|
20230717,190200,5323459860,13080,13080,13080,13080,0
|
|
20230717,190100,5323459860,13080,13080,13080,13080,0
|
|
20230717,190000,5323459860,13080,13080,13080,13080,0
|
|
20230717,185900,5323459860,13080,13080,13080,13080,0
|
|
20230717,185800,5323459860,13080,13080,13080,13080,0
|
|
20230717,185700,5323459860,13080,13080,13080,13080,0
|
|
20230717,185600,5323459860,13080,13080,13080,13080,0
|
|
20230717,185500,5323459860,13080,13080,13080,13080,0
|
|
20230717,185400,5323459860,13080,13080,13080,13080,0
|
|
20230717,185300,5323459860,13080,13080,13080,13080,0
|
|
20230717,185200,5323459860,13080,13080,13080,13080,0
|
|
20230717,185100,5323459860,13080,13080,13080,13080,0
|
|
20230717,185000,5323459860,13080,13080,13080,13080,0
|
|
20230717,184900,5323459860,13080,13080,13080,13080,0
|
|
20230717,184800,5323459860,13080,13080,13080,13080,0
|
|
20230717,184700,5323459860,13080,13080,13080,13080,0
|
|
20230717,184600,5323459860,13080,13080,13080,13080,0
|
|
20230717,184500,5323459860,13080,13080,13080,13080,0
|
|
20230717,184400,5323459860,13080,13080,13080,13080,0
|
|
20230717,184300,5323459860,13080,13080,13080,13080,0
|
|
20230717,184200,5323459860,13080,13080,13080,13080,8600
|
|
20230717,184100,5323459860,13080,13080,13080,13080,0
|
|
20230717,184000,5323459860,13080,13080,13080,13080,0
|
|
20230717,183900,5323459860,13080,13080,13080,13080,0
|
|
20230717,183800,5323459860,13080,13080,13080,13080,0
|
|
20230717,183700,5323459860,13080,13080,13080,13080,0
|
|
20230717,183600,5323459860,13080,13080,13080,13080,0
|
|
20230717,183500,5323459860,13080,13080,13080,13080,0
|
|
20230717,183400,5323459860,13080,13080,13080,13080,0
|
|
20230717,183300,5323459860,13080,13080,13080,13080,0
|
|
20230717,183200,5323459860,13080,13080,13080,13080,0
|
|
20230717,183100,5323459860,13080,13080,13080,13080,0
|
|
20230717,183000,5323459860,13080,13080,13080,13080,0
|
|
20230717,182900,5323459860,13080,13080,13080,13080,0
|
|
20230717,182800,5323459860,13080,13080,13080,13080,0
|
|
20230717,182700,5323459860,13080,13080,13080,13080,0
|
|
20230717,182600,5323459860,13080,13080,13080,13080,0
|
|
20230717,182500,5323459860,13080,13080,13080,13080,0
|
|
20230717,182400,5323459860,13080,13080,13080,13080,0
|
|
20230717,182300,5323459860,13080,13080,13080,13080,0
|
|
20230717,182200,5323459860,13080,13080,13080,13080,0
|
|
20230717,182100,5323459860,13080,13080,13080,13080,0
|
|
20230717,182000,5323459860,13080,13080,13080,13080,0
|
|
20230717,181900,5323459860,13080,13080,13080,13080,0
|
|
20230717,181800,5323459860,13080,13080,13080,13080,0
|
|
20230717,181700,5323459860,13080,13080,13080,13080,0
|
|
20230717,181600,5323459860,13080,13080,13080,13080,0
|
|
20230717,181500,5323459860,13080,13080,13080,13080,0
|
|
20230717,181400,5323459860,13080,13080,13080,13080,0
|
|
20230717,181300,5323459860,13080,13080,13080,13080,0
|
|
20230717,181200,5323459860,13080,13080,13080,13080,8600
|
|
20230717,181100,5323459860,13080,13080,13080,13080,0
|
|
20230717,181000,5323459860,13080,13080,13080,13080,0
|
|
20230717,180900,5323459860,13080,13080,13080,13080,0
|
|
20230717,180800,5323459860,13080,13080,13080,13080,0
|
|
20230717,180700,5323459860,13080,13080,13080,13080,0
|
|
20230717,180600,5323459860,13080,13080,13080,13080,0
|
|
20230717,180500,5323459860,13080,13080,13080,13080,0
|
|
20230717,180400,5323459860,13080,13080,13080,13080,0
|
|
20230717,180300,5323459860,13080,13080,13080,13080,0
|
|
20230717,180200,5323459860,13080,13080,13080,13080,0
|
|
20230717,180100,5323459860,13080,13080,13080,13080,0
|
|
20230717,180000,5323459860,13080,13080,13080,13080,0
|
|
20230717,175900,5323459860,13080,13080,13080,13080,0
|
|
20230717,175800,5323459860,13080,13080,13080,13080,0
|
|
20230717,175700,5323459860,13080,13080,13080,13080,0
|
|
20230717,175600,5323459860,13080,13080,13080,13080,0
|
|
20230717,175500,5323459860,13080,13080,13080,13080,0
|
|
20230717,175400,5323459860,13080,13080,13080,13080,0
|
|
20230717,175300,5323459860,13080,13080,13080,13080,0
|
|
20230717,175200,5323459860,13080,13080,13080,13080,0
|
|
20230717,175100,5323459860,13080,13080,13080,13080,0
|
|
20230717,175000,5323459860,13080,13080,13080,13080,0
|
|
20230717,174900,5323459860,13080,13080,13080,13080,0
|
|
20230717,174800,5323459860,13080,13080,13080,13080,0
|
|
20230717,174700,5323459860,13080,13080,13080,13080,0
|
|
20230717,174600,5323459860,13080,13080,13080,13080,0
|
|
20230717,174500,5323459860,13080,13080,13080,13080,0
|
|
20230717,174400,5323459860,13080,13080,13080,13080,0
|
|
20230717,174300,5323459860,13080,13080,13080,13080,0
|
|
20230717,174200,5323459860,13080,13080,13080,13080,8600
|
|
20230717,174100,5323459860,13080,13080,13080,13080,0
|
|
20230717,174000,5323459860,13080,13080,13080,13080,0
|
|
20230717,173900,5323459860,13080,13080,13080,13080,0
|
|
20230717,173800,5323459860,13080,13080,13080,13080,0
|
|
20230717,173700,5323459860,13080,13080,13080,13080,0
|
|
20230717,173600,5323459860,13080,13080,13080,13080,0
|
|
20230717,173500,5323459860,13080,13080,13080,13080,0
|
|
20230717,173400,5323459860,13080,13080,13080,13080,0
|
|
20230717,173300,5323459860,13080,13080,13080,13080,0
|
|
20230717,173200,5323459860,13080,13080,13080,13080,0
|
|
20230717,173100,5323459860,13080,13080,13080,13080,0
|
|
20230717,173000,5323459860,13080,13080,13080,13080,0
|
|
20230717,172900,5323459860,13080,13080,13080,13080,0
|
|
20230717,172800,5323459860,13080,13080,13080,13080,0
|
|
20230717,172700,5323459860,13080,13080,13080,13080,0
|
|
20230717,172600,5323459860,13080,13080,13080,13080,0
|
|
20230717,172500,5323459860,13080,13080,13080,13080,0
|
|
20230717,172400,5323459860,13080,13080,13080,13080,0
|
|
20230717,172300,5323459860,13080,13080,13080,13080,0
|
|
20230717,172200,5323459860,13080,13080,13080,13080,0
|
|
20230717,172100,5323459860,13080,13080,13080,13080,0
|
|
20230717,172000,5323459860,13080,13080,13080,13080,0
|
|
20230717,171900,5323459860,13080,13080,13080,13080,0
|
|
20230717,171800,5323459860,13080,13080,13080,13080,0
|
|
20230717,171700,5323459860,13080,13080,13080,13080,0
|
|
20230717,171600,5323459860,13080,13080,13080,13080,0
|
|
20230717,171500,5323459860,13080,13080,13080,13080,0
|
|
20230717,171400,5323459860,13080,13080,13080,13080,0
|
|
20230717,171300,5323459860,13080,13080,13080,13080,0
|
|
20230717,171200,5323459860,13080,13080,13080,13080,8600
|
|
20230717,171100,5323459860,13080,13080,13080,13080,0
|
|
20230717,171000,5323459860,13080,13080,13080,13080,0
|
|
20230717,170900,5323459860,13080,13080,13080,13080,0
|
|
20230717,170800,5323459860,13080,13080,13080,13080,0
|
|
20230717,170700,5323459860,13080,13080,13080,13080,0
|
|
20230717,170600,5323459860,13080,13080,13080,13080,0
|
|
20230717,170500,5323459860,13080,13080,13080,13080,0
|
|
20230717,170400,5323459860,13080,13080,13080,13080,0
|
|
20230717,170300,5323459860,13080,13080,13080,13080,0
|
|
20230717,170200,5323459860,13080,13080,13080,13080,0
|
|
20230717,170100,5323459860,13080,13080,13080,13080,0
|
|
20230717,170000,5323459860,13080,13080,13080,13080,0
|
|
20230717,165900,5323459860,13080,13080,13080,13080,0
|
|
20230717,165800,5323459860,13080,13080,13080,13080,0
|
|
20230717,165700,5323459860,13080,13080,13080,13080,0
|
|
20230717,165600,5323459860,13080,13080,13080,13080,0
|
|
20230717,165500,5323459860,13080,13080,13080,13080,0
|
|
20230717,165400,5323459860,13080,13080,13080,13080,0
|
|
20230717,165300,5323459860,13080,13080,13080,13080,0
|
|
20230717,165200,5323459860,13080,13080,13080,13080,0
|
|
20230717,165100,5323459860,13080,13080,13080,13080,0
|
|
20230717,165000,5323459860,13080,13080,13080,13080,0
|
|
20230717,164900,5323459860,13080,13080,13080,13080,0
|
|
20230717,164800,5323459860,13080,13080,13080,13080,0
|
|
20230717,164700,5323459860,13080,13080,13080,13080,0
|
|
20230717,164600,5323459860,13080,13080,13080,13080,0
|
|
20230717,164500,5323459860,13080,13080,13080,13080,0
|
|
20230717,164400,5323459860,13080,13080,13080,13080,0
|
|
20230717,164300,5323459860,13080,13080,13080,13080,0
|
|
20230717,164200,5323459860,13080,13080,13080,13080,8600
|
|
20230717,164100,5323459860,13080,13080,13080,13080,0
|
|
20230717,164000,5323459860,13080,13080,13080,13080,0
|
|
20230717,163900,5323459860,13080,13080,13080,13080,0
|
|
20230717,163800,5323459860,13080,13080,13080,13080,0
|
|
20230717,163700,5323459860,13080,13080,13080,13080,0
|
|
20230717,163600,5323459860,13080,13080,13080,13080,0
|
|
20230717,163500,5323459860,13080,13080,13080,13080,0
|
|
20230717,163400,5323459860,13080,13080,13080,13080,0
|
|
20230717,163300,5323459860,13080,13080,13080,13080,0
|
|
20230717,163200,5323459860,13080,13080,13080,13080,0
|
|
20230717,163100,5323459860,13080,13080,13080,13080,0
|
|
20230717,163000,5323459860,13080,13080,13080,13080,0
|
|
20230717,162900,5323459860,13080,13080,13080,13080,0
|
|
20230717,162800,5323459860,13080,13080,13080,13080,0
|
|
20230717,162700,5323459860,13080,13080,13080,13080,0
|
|
20230717,162600,5323459860,13080,13080,13080,13080,0
|
|
20230717,162500,5323459860,13080,13080,13080,13080,0
|
|
20230717,162400,5323459860,13080,13080,13080,13080,0
|
|
20230717,162300,5323459860,13080,13080,13080,13080,0
|
|
20230717,162200,5323459860,13080,13080,13080,13080,0
|
|
20230717,162100,5323459860,13080,13080,13080,13080,0
|
|
20230717,162000,5323459860,13080,13080,13080,13080,0
|
|
20230717,161900,5323459860,13080,13080,13080,13080,0
|
|
20230717,161800,5323459860,13080,13080,13080,13080,0
|
|
20230717,161700,5323459860,13080,13080,13080,13080,0
|
|
20230717,161600,5323459860,13080,13080,13080,13080,0
|
|
20230717,161500,5323459860,13080,13080,13080,13080,0
|
|
20230717,161400,5323459860,13080,13080,13080,13080,0
|
|
20230717,161300,5323459860,13080,13080,13080,13080,0
|
|
20230717,161200,5323459860,13080,13080,13080,13080,8600
|
|
20230717,161100,5323459860,13080,13080,13080,13080,0
|
|
20230717,161000,5323459860,13080,13080,13080,13080,0
|
|
20230717,160900,5323459860,13080,13080,13080,13080,0
|
|
20230717,160800,5323459860,13080,13080,13080,13080,0
|
|
20230717,160700,5323459860,13080,13080,13080,13080,0
|
|
20230717,160600,5323459860,13080,13080,13080,13080,0
|
|
20230717,160500,5323459860,13080,13080,13080,13080,0
|
|
20230717,160400,5323459860,13080,13080,13080,13080,0
|
|
20230717,160300,5323459860,13080,13080,13080,13080,0
|
|
20230717,160200,5323459860,13080,13080,13080,13080,0
|
|
20230717,160100,5323459860,13080,13080,13080,13080,0
|
|
20230717,160000,5323459860,13080,13080,13080,13080,0
|
|
20230717,155900,5323459860,13080,13080,13080,13080,0
|
|
20230717,155800,5323459860,13080,13080,13080,13080,0
|
|
20230717,155700,5323459860,13080,13080,13080,13080,0
|
|
20230717,155600,5323459860,13080,13080,13080,13080,0
|
|
20230717,155500,5323459860,13080,13080,13080,13080,0
|
|
20230717,155400,5323459860,13080,13080,13080,13080,0
|
|
20230717,155300,5323459860,13080,13080,13080,13080,0
|
|
20230717,155200,5323459860,13080,13080,13080,13080,0
|
|
20230717,155100,5323459860,13080,13080,13080,13080,0
|
|
20230717,155000,5323459860,13080,13080,13080,13080,0
|
|
20230717,154900,5323459860,13080,13080,13080,13080,0
|
|
20230717,154800,5323459860,13080,13080,13080,13080,0
|
|
20230717,154700,5323459860,13080,13080,13080,13080,0
|
|
20230717,154600,5323459860,13080,13080,13080,13080,0
|
|
20230717,154500,5323459860,13080,13080,13080,13080,0
|
|
20230717,154400,5323459860,13080,13080,13080,13080,0
|
|
20230717,154300,5323459860,13080,13080,13080,13080,0
|
|
20230717,154200,5323459860,13080,13080,13080,13080,8600
|
|
20230717,154100,5323459860,13080,13080,13080,13080,0
|
|
20230717,154000,5323459860,13080,13080,13080,13080,0
|
|
20230717,153900,5323459860,13080,13080,13080,13080,0
|
|
20230717,153800,5323459860,13080,13080,13080,13080,0
|
|
20230717,153700,5323459860,13080,13080,13080,13080,0
|
|
20230717,153600,5323459860,13080,13080,13080,13080,0
|
|
20230717,153500,5323459860,13080,13080,13080,13080,0
|
|
20230717,153400,5323459860,13080,13080,13080,13080,0
|
|
20230717,153300,5323459860,13080,13080,13080,13080,0
|
|
20230717,153200,5323459860,13080,13080,13080,13080,0
|
|
20230717,153100,5323459860,13080,13080,13080,13080,0
|
|
20230717,153000,5323459860,13080,13080,13080,13080,8600
|
|
20230717,152900,5210971860,13080,13080,13080,13080,0
|
|
20230717,152800,5210971860,13080,13080,13080,13080,0
|
|
20230717,152700,5210971860,13080,13080,13080,13080,0
|
|
20230717,152600,5210971860,13080,13080,13080,13080,0
|
|
20230717,152500,5210971860,13080,13080,13080,13080,0
|
|
20230717,152400,5210971860,13080,13080,13080,13080,0
|
|
20230717,152300,5210971860,13080,13080,13080,13080,0
|
|
20230717,152200,5210971860,13080,13080,13080,13080,0
|
|
20230717,152100,5210971860,13080,13080,13080,13080,0
|
|
20230717,152000,5210971860,13080,13080,13080,13080,0
|
|
20230717,151900,5210971860,13080,13070,13080,13050,2494
|
|
20230717,151800,5178403860,13070,13090,13090,13070,1489
|
|
20230717,151700,5158939450,13090,13100,13100,13080,388
|
|
20230717,151600,5153861520,13100,13090,13100,13080,646
|
|
20230717,151500,5145405440,13080,13090,13090,13080,160
|
|
20230717,151400,5143311250,13090,13080,13090,13080,137
|
|
20230717,151300,5141518700,13080,13080,13090,13080,486
|
|
20230717,151200,5135161780,13090,13090,13090,13090,385
|
|
20230717,151100,5130122130,13090,13080,13090,13080,197
|
|
20230717,151000,5127543800,13090,13080,13090,13080,137
|
|
20230717,150900,5125750850,13090,13070,13090,13070,183
|
|
20230717,150800,5123355950,13080,13070,13080,13060,1263
|
|
20230717,150700,5106838090,13070,13070,13070,13070,26
|
|
20230717,150600,5106498270,13070,13070,13070,13070,29
|
|
20230717,150500,5106119240,13070,13070,13070,13070,257
|
|
20230717,150400,5102760250,13070,13070,13070,13070,12
|
|
20230717,150300,5102603410,13070,13040,13070,13040,70
|
|
20230717,150200,5101689600,13040,13080,13080,13040,725
|
|
20230717,150100,5092233840,13060,13070,13070,13060,156
|
|
20230717,150000,5090195790,13070,13080,13080,13070,182
|
|
20230717,145900,5087816700,13080,13080,13080,13080,33
|
|
20230717,145800,5087385060,13080,13090,13090,13080,401
|
|
20230717,145700,5082136260,13080,13070,13080,13070,523
|
|
20230717,145600,5075298420,13070,13080,13080,13070,44
|
|
20230717,145500,5074723100,13080,13070,13080,13070,62
|
|
20230717,145400,5073912150,13060,13060,13060,13060,3
|
|
20230717,145300,5073872970,13050,13050,13050,13050,212
|
|
20230717,145200,5071106370,13040,13060,13060,13040,530
|
|
20230717,145100,5064191190,13060,13060,13060,13060,25
|
|
20230717,145000,5063864690,13060,13060,13060,13050,226
|
|
20230717,144900,5060914630,13060,13060,13060,13050,127
|
|
20230717,144800,5059256290,13060,13070,13070,13060,1090
|
|
20230717,144700,5045020840,13070,13090,13090,13070,615
|
|
20230717,144600,5036972810,13090,13090,13090,13090,161
|
|
20230717,144500,5034865320,13090,13090,13090,13080,882
|
|
20230717,144400,5023320740,13090,13100,13100,13090,25
|
|
20230717,144300,5022993440,13100,13090,13100,13090,869
|
|
20230717,144200,5011618200,13100,13100,13100,13090,130
|
|
20230717,144100,5009915210,13100,13100,13100,13100,1011
|
|
20230717,144000,4996671110,13110,13100,13110,13090,827
|
|
20230717,143900,4985835030,13100,13090,13100,13090,576
|
|
20230717,143800,4978292170,13090,13080,13090,13080,233
|
|
20230717,143700,4975242350,13080,13070,13080,13070,245
|
|
20230717,143600,4972040040,13070,13070,13070,13070,179
|
|
20230717,143500,4969700510,13070,13050,13070,13050,443
|
|
20230717,143400,4963914260,13050,13060,13060,13050,280
|
|
20230717,143300,4960258160,13050,13050,13060,13050,1114
|
|
20230717,143200,4945711110,13060,13070,13070,13050,292
|
|
20230717,143100,4941899770,13070,13020,13070,13020,3965
|
|
20230717,143000,4890176010,13020,13030,13040,13020,1168
|
|
20230717,142900,4874956900,13020,13020,13020,13020,245
|
|
20230717,142800,4871767000,13020,13020,13020,13020,1
|
|
20230717,142700,4871753980,13020,13020,13020,13020,11
|
|
20230717,142600,4871610760,13020,13020,13020,13020,527
|
|
20230717,142500,4864749220,13020,13010,13030,13010,1959
|
|
20230717,142400,4839248200,13000,12990,13000,12990,3415
|
|
20230717,142300,4794853250,12990,12990,12990,12990,53
|
|
20230717,142200,4794164780,12990,13000,13000,12990,109
|
|
20230717,142100,4792748830,13000,12980,13000,12970,3730
|
|
20230717,142000,4744330080,12970,12970,12970,12970,1491
|
|
20230717,141900,4724991810,12970,12970,12970,12970,1
|
|
20230717,141800,4724978840,12970,12970,12970,12970,389
|
|
20230717,141700,4719933510,12970,12980,12980,12970,216
|
|
20230717,141600,4717131110,12970,12970,12970,12970,1148
|
|
20230717,141500,4702241550,12970,12980,12980,12970,936
|
|
20230717,141400,4690101620,12980,12950,12980,12950,3890
|
|
20230717,141300,4639670960,12950,12950,12950,12950,909
|
|
20230717,141200,4627899410,12950,12950,12950,12950,14
|
|
20230717,141100,4627718110,12950,12950,12950,12950,401
|
|
20230717,141000,4622525160,12950,12940,12950,12940,2009
|
|
20230717,140900,4596528670,12940,12930,12940,12930,1826
|
|
20230717,140800,4572912860,12930,12930,12930,12930,0
|
|
20230717,140700,4572912860,12930,12930,12930,12930,11
|
|
20230717,140600,4572770630,12920,12920,12920,12920,20
|
|
20230717,140500,4572512230,12910,12910,12910,12910,65
|
|
20230717,140400,4571673080,12920,12920,12930,12920,177
|
|
20230717,140300,4569386180,12920,12920,12920,12920,113
|
|
20230717,140200,4567926220,12920,12920,12920,12920,0
|
|
20230717,140100,4567926220,12920,12920,12920,12920,10
|
|
20230717,140000,4567797020,12930,12930,12930,12930,1106
|
|
20230717,135900,4553496440,12930,12900,12930,12900,2142
|
|
20230717,135800,4525858700,12900,12900,12900,12900,231
|
|
20230717,135700,4522878800,12900,12900,12900,12900,85
|
|
20230717,135600,4521782300,12900,12900,12900,12900,5
|
|
20230717,135500,4521717800,12900,12900,12900,12900,47
|
|
20230717,135400,4521111500,12900,12890,12900,12880,103
|
|
20230717,135300,4519784790,12880,12880,12880,12880,41
|
|
20230717,135200,4519256710,12890,12890,12900,12890,205
|
|
20230717,135100,4516614250,12890,12890,12890,12890,604
|
|
20230717,135000,4508828690,12900,12920,12920,12900,93
|
|
20230717,134900,4507628970,12910,12880,12920,12880,2447
|
|
20230717,134800,4476080350,12880,12880,12880,12880,2112
|
|
20230717,134700,4448877790,12890,12920,12920,12890,736
|
|
20230717,134600,4439383510,12920,12900,12920,12900,1587
|
|
20230717,134500,4418911120,12900,12900,12900,12900,8
|
|
20230717,134400,4418807920,12900,12900,12900,12900,4
|
|
20230717,134300,4418756320,12900,12890,12900,12890,550
|
|
20230717,134200,4411662390,12890,12900,12900,12890,893
|
|
20230717,134100,4400144570,12900,12880,12900,12880,1060
|
|
20230717,134000,4386482730,12900,12890,12900,12890,101
|
|
20230717,133900,4385179920,12890,12900,12900,12890,278
|
|
20230717,133800,4381594130,12880,12880,12880,12880,720
|
|
20230717,133700,4372320530,12870,12880,12880,12870,213
|
|
20230717,133600,4369579200,12880,12880,12880,12880,115
|
|
20230717,133500,4368098000,12880,12890,12890,12880,542
|
|
20230717,133400,4361116980,12890,12880,12890,12880,208
|
|
20230717,133300,4358437920,12880,12880,12880,12880,1087
|
|
20230717,133200,4344437360,12900,12900,12910,12890,303
|
|
20230717,133100,4340529430,12890,12880,12890,12870,3584
|
|
20230717,133000,4294402070,12880,12880,12880,12880,907
|
|
20230717,132900,4282719910,12880,12890,12890,12880,227
|
|
20230717,132800,4279796120,12880,12880,12880,12880,286
|
|
20230717,132700,4276112440,12890,12890,12890,12880,859
|
|
20230717,132600,4265040110,12890,12880,12890,12880,1674
|
|
20230717,132500,4243462750,12890,12890,12890,12890,0
|
|
20230717,132400,4243462750,12890,12890,12900,12890,828
|
|
20230717,132300,4232787600,12890,12890,12890,12890,4
|
|
20230717,132200,4232736040,12890,12900,12900,12890,248
|
|
20230717,132100,4229539310,12900,12920,12920,12900,598
|
|
20230717,132000,4221824280,12930,12930,12930,12930,1
|
|
20230717,131900,4221811350,12930,12910,12930,12910,454
|
|
20230717,131800,4215949670,12890,12910,12910,12890,684
|
|
20230717,131700,4207130040,12900,12900,12900,12900,10
|
|
20230717,131600,4207001040,12910,12900,12910,12900,60
|
|
20230717,131500,4206227030,12900,12890,12900,12890,701
|
|
20230717,131400,4197191130,12890,12890,12890,12890,1
|
|
20230717,131300,4197178240,12900,12890,12900,12890,5
|
|
20230717,131200,4197113760,12900,12890,12900,12890,560
|
|
20230717,131100,4189895350,12880,12880,12880,12880,10
|
|
20230717,131000,4189766550,12890,12890,12900,12880,332
|
|
20230717,130900,4185487870,12890,12890,12900,12890,1518
|
|
20230717,130800,4165920700,12890,12900,12900,12890,159
|
|
20230717,130700,4163870100,12900,12900,12900,12900,15
|
|
20230717,130600,4163676600,12900,12900,12900,12900,16
|
|
20230717,130500,4163470200,12900,12900,12900,12900,47
|
|
20230717,130400,4162863900,12910,12910,12910,12900,424
|
|
20230717,130300,4157390940,12900,12910,12910,12900,1726
|
|
20230717,130200,4135118050,12920,12920,12920,12920,180
|
|
20230717,130100,4132792450,12910,12920,12920,12910,6
|
|
20230717,130000,4132714940,12920,12920,12920,12920,20
|
|
20230717,125900,4132456540,12920,12910,12920,12910,35
|
|
20230717,125800,4132004680,12910,12910,12910,12900,98
|
|
20230717,125700,4130740460,12910,12910,12910,12910,52
|
|
20230717,125600,4130069140,12910,12910,12910,12910,1267
|
|
20230717,125500,4113712170,12920,12920,12920,12920,11
|
|
20230717,125400,4113570050,12920,12910,12920,12910,2
|
|
20230717,125300,4113544220,12930,12930,12930,12930,0
|
|
20230717,125200,4113544220,12930,12920,12930,12920,58
|
|
20230717,125100,4112794410,12920,12920,12920,12920,5
|
|
20230717,125000,4112729810,12920,12920,12920,12920,228
|
|
20230717,124900,4109784050,12920,12920,12920,12920,458
|
|
20230717,124800,4103866690,12930,12930,12930,12930,0
|
|
20230717,124700,4103866690,12930,12910,12930,12910,20
|
|
20230717,124600,4103608290,12930,12930,12930,12930,1
|
|
20230717,124500,4103595360,12910,12910,12920,12910,103
|
|
20230717,124400,4102265610,12910,12940,12940,12910,722
|
|
20230717,124300,4092937380,12940,12940,12940,12940,0
|
|
20230717,124200,4092937380,12940,12940,12940,12940,0
|
|
20230717,124100,4092937380,12940,12940,12940,12940,41
|
|
20230717,124000,4092406840,12940,12940,12940,12940,142
|
|
20230717,123900,4090569360,12940,12930,12940,12930,244
|
|
20230717,123800,4087412100,12940,12940,12940,12940,55
|
|
20230717,123700,4086700400,12930,12930,12930,12930,211
|
|
20230717,123600,4083972170,12910,12910,12910,12910,0
|
|
20230717,123500,4083972170,12910,12930,12930,12910,4943
|
|
20230717,123400,4020062450,12910,12910,12910,12910,124
|
|
20230717,123300,4018461610,12920,12900,12940,12900,3914
|
|
20230717,123200,3967914540,12900,12890,12900,12890,1056
|
|
20230717,123100,3954302640,12880,12890,12890,12880,3
|
|
20230717,123000,3954263980,12890,12890,12890,12890,88
|
|
20230717,122900,3953129660,12880,12870,12880,12870,210
|
|
20230717,122800,3950426860,12880,12870,12880,12870,111
|
|
20230717,122700,3948998060,12860,12870,12870,12860,1269
|
|
20230717,122600,3932666120,12880,12880,12880,12880,36
|
|
20230717,122500,3932202440,12880,12870,12880,12870,603
|
|
20230717,122400,3924440700,12870,12870,12870,12870,514
|
|
20230717,122300,3917825520,12870,12870,12870,12860,168
|
|
20230717,122200,3915664360,12870,12870,12870,12870,67
|
|
20230717,122100,3914802070,12870,12860,12870,12860,1554
|
|
20230717,122000,3894802490,12870,12870,12870,12870,30
|
|
20230717,121900,3894416390,12870,12870,12870,12870,1
|
|
20230717,121800,3894403520,12870,12870,12870,12870,165
|
|
20230717,121700,3892279970,12870,12870,12870,12870,39
|
|
20230717,121600,3891778040,12870,12880,12880,12860,2066
|
|
20230717,121500,3865190340,12880,12880,12880,12880,30
|
|
20230717,121400,3864803940,12880,12880,12880,12880,1169
|
|
20230717,121300,3849747220,12890,12890,12890,12890,3
|
|
20230717,121200,3849708550,12890,12890,12890,12890,86
|
|
20230717,121100,3848600010,12890,12890,12890,12890,9
|
|
20230717,121000,3848484000,12890,12890,12890,12890,26
|
|
20230717,120900,3848148860,12890,12890,12890,12890,62
|
|
20230717,120800,3847349680,12890,12890,12890,12890,8
|
|
20230717,120700,3847246560,12890,12890,12890,12890,67
|
|
20230717,120600,3846382930,12890,12890,12890,12890,137
|
|
20230717,120500,3844617000,12890,12890,12890,12890,30
|
|
20230717,120400,3844230300,12890,12890,12890,12890,887
|
|
20230717,120300,3832796870,12890,12880,12890,12880,228
|
|
20230717,120200,3829859990,12890,12890,12890,12890,100
|
|
20230717,120100,3828570990,12890,12880,12890,12880,72
|
|
20230717,120000,3827643420,12880,12880,12880,12880,82
|
|
20230717,115900,3826587260,12880,12880,12880,12870,262
|
|
20230717,115800,3823212720,12880,12880,12880,12880,671
|
|
20230717,115700,3814570240,12880,12880,12880,12870,33
|
|
20230717,115600,3814145210,12880,12880,12880,12880,30
|
|
20230717,115500,3813758810,12880,12870,12880,12870,7
|
|
20230717,115400,3813668680,12870,12880,12880,12870,612
|
|
20230717,115300,3805792120,12880,12880,12880,12870,481
|
|
20230717,115200,3799599110,12890,12890,12890,12890,18
|
|
20230717,115100,3799367090,12890,12900,12900,12870,1157
|
|
20230717,115000,3784461480,12900,12900,12900,12900,66
|
|
20230717,114900,3783610080,12890,12890,12890,12880,1168
|
|
20230717,114800,3768554600,12890,12890,12890,12890,1
|
|
20230717,114700,3768541710,12880,12890,12890,12880,1005
|
|
20230717,114600,3755597260,12890,12890,12890,12890,4
|
|
20230717,114500,3755545700,12880,12880,12880,12880,781
|
|
20230717,114400,3745486420,12880,12880,12880,12880,249
|
|
20230717,114300,3742279300,12880,12870,12880,12870,2268
|
|
20230717,114200,3713068920,12870,12880,12880,12870,431
|
|
20230717,114100,3707521740,12880,12880,12880,12880,0
|
|
20230717,114000,3707521740,12880,12880,12880,12880,609
|
|
20230717,113900,3699677820,12870,12870,12880,12870,3434
|
|
20230717,113800,3655475110,12870,12870,12870,12870,109
|
|
20230717,113700,3654072280,12870,12870,12870,12870,287
|
|
20230717,113600,3650378590,12870,12880,12880,12870,1088
|
|
20230717,113500,3636365420,12880,12880,12880,12880,131
|
|
20230717,113400,3634678140,12880,12870,12880,12870,1013
|
|
20230717,113300,3621630730,12880,12870,12880,12860,1100
|
|
20230717,113200,3607473720,12860,12860,12860,12860,0
|
|
20230717,113100,3607473720,12860,12870,12880,12860,461
|
|
20230717,113000,3601540650,12870,12870,12870,12870,70
|
|
20230717,112900,3600639750,12870,12880,12880,12870,20
|
|
20230717,112800,3600382250,12880,12880,12880,12880,12
|
|
20230717,112700,3600227690,12880,12880,12890,12880,3658
|
|
20230717,112600,3553112210,12880,12880,12880,12880,837
|
|
20230717,112500,3542331650,12880,12880,12880,12870,2622
|
|
20230717,112400,3508563950,12880,12880,12880,12860,145
|
|
20230717,112300,3506698580,12880,12870,12880,12860,820
|
|
20230717,112200,3496152960,12870,12870,12870,12870,746
|
|
20230717,112100,3486551940,12870,12860,12870,12860,1009
|
|
20230717,112000,3473566180,12870,12860,12870,12860,229
|
|
20230717,111900,3470621130,12860,12850,12860,12850,2003
|
|
20230717,111800,3444882560,12850,12870,12870,12850,105
|
|
20230717,111700,3443532710,12870,12860,12870,12850,659
|
|
20230717,111600,3435052930,12850,12850,12850,12850,403
|
|
20230717,111500,3429874380,12850,12850,12850,12840,390
|
|
20230717,111400,3424864880,12850,12850,12850,12850,57
|
|
20230717,111300,3424132430,12840,12840,12840,12830,3042
|
|
20230717,111200,3385077070,12840,12860,12860,12830,7152
|
|
20230717,111100,3293235610,12860,12860,12870,12860,2711
|
|
20230717,111000,3258370150,12850,12860,12860,12850,7552
|
|
20230717,110900,3161280520,12870,12880,12880,12870,1599
|
|
20230717,110800,3140700230,12870,12870,12880,12870,127
|
|
20230717,110700,3139065730,12880,12880,12880,12880,370
|
|
20230717,110600,3134300130,12880,12880,12880,12870,125
|
|
20230717,110500,3132691130,12870,12870,12880,12870,615
|
|
20230717,110400,3124776030,12870,12870,12870,12860,2692
|
|
20230717,110300,3090134760,12880,12890,12890,12880,609
|
|
20230717,110200,3082290340,12890,12880,12890,12880,455
|
|
20230717,110100,3076425440,12880,12880,12880,12870,607
|
|
20230717,110000,3068612240,12880,12880,12890,12880,678
|
|
20230717,105900,3059873600,12880,12880,12880,12870,5664
|
|
20230717,105800,2986971280,12890,12880,12890,12880,9
|
|
20230717,105700,2986855330,12880,12890,12890,12880,3105
|
|
20230717,105600,2946854070,12890,12890,12900,12890,555
|
|
20230717,105500,2939700080,12900,12890,12900,12890,6
|
|
20230717,105400,2939622690,12890,12890,12890,12890,719
|
|
20230717,105300,2930354780,12890,12890,12890,12890,225
|
|
20230717,105200,2927454530,12890,12900,12900,12890,104
|
|
20230717,105100,2926112970,12900,12900,12900,12900,1462
|
|
20230717,105000,2907253170,12900,12910,12910,12900,104
|
|
20230717,104900,2905911550,12900,12890,12910,12880,3160
|
|
20230717,104800,2865199350,12890,12900,12900,12890,1708
|
|
20230717,104700,2843178040,12900,12900,12900,12900,87
|
|
20230717,104600,2842055740,12900,12900,12900,12900,75
|
|
20230717,104500,2841088240,12900,12900,12900,12900,164
|
|
20230717,104400,2838972640,12900,12900,12900,12900,143
|
|
20230717,104300,2837127940,12900,12900,12910,12900,529
|
|
20230717,104200,2830303750,12900,12900,12900,12900,1568
|
|
20230717,104100,2810076550,12920,12900,12920,12900,338
|
|
20230717,104000,2805715990,12900,12890,12900,12890,370
|
|
20230717,103900,2800945620,12900,12900,12900,12900,67
|
|
20230717,103800,2800081320,12900,12900,12900,12900,22
|
|
20230717,103700,2799797520,12900,12920,12920,12900,2022
|
|
20230717,103600,2773706960,12920,12920,12920,12920,168
|
|
20230717,103500,2771536400,12920,12920,12920,12920,1
|
|
20230717,103400,2771523480,12910,12920,12920,12910,16
|
|
20230717,103300,2771316890,12910,12900,12910,12900,501
|
|
20230717,103200,2764850480,12900,12890,12900,12890,104
|
|
20230717,103100,2763509880,12880,12900,12900,12880,7110
|
|
20230717,103000,2671910060,12910,12910,12910,12910,1
|
|
20230717,102900,2671897150,12890,12900,12900,12890,500
|
|
20230717,102800,2665451150,12890,12900,12910,12890,4886
|
|
20230717,102700,2602470090,12900,12900,12900,12900,822
|
|
20230717,102600,2591866290,12900,12920,12920,12900,2708
|
|
20230717,102500,2556927880,12900,12920,12920,12900,3388
|
|
20230717,102400,2513222370,12910,12910,12910,12910,246
|
|
20230717,102300,2510046510,12900,12900,12900,12900,1603
|
|
20230717,102200,2489367810,12900,12900,12910,12900,483
|
|
20230717,102100,2483137060,12900,12900,12900,12900,1038
|
|
20230717,102000,2469746860,12900,12900,12910,12900,2048
|
|
20230717,101900,2443327650,12900,12890,12930,12890,2124
|
|
20230717,101800,2415931890,12900,12920,12920,12900,1359
|
|
20230717,101700,2398397330,12900,12900,12900,12900,2000
|
|
20230717,101600,2372597330,12920,12900,12920,12900,1227
|
|
20230717,101500,2356769010,12900,12930,12930,12900,4028
|
|
20230717,101400,2304796860,12940,12920,12940,12920,402
|
|
20230717,101300,2299599850,12920,12930,12930,12920,134
|
|
20230717,101200,2297868360,12920,12940,12940,12920,353
|
|
20230717,101100,2293304080,12950,12950,12950,12950,819
|
|
20230717,101000,2282698030,12960,12900,12960,12890,4256
|
|
20230717,100900,2227766200,12900,12900,12900,12890,109
|
|
20230717,100800,2226360600,12900,12900,12900,12900,3204
|
|
20230717,100700,2185029000,12900,12900,12920,12890,2417
|
|
20230717,100600,2153849700,12900,12900,12900,12900,1507
|
|
20230717,100500,2134409400,12900,12890,12900,12890,426
|
|
20230717,100400,2128914040,12900,12900,12900,12890,114
|
|
20230717,100300,2127443470,12900,12900,12920,12900,3340
|
|
20230717,100200,2084352860,12900,12910,12910,12900,1638
|
|
20230717,100100,2063219970,12920,12910,12920,12910,535
|
|
20230717,100000,2056309770,12920,12890,12920,12890,3403
|
|
20230717,095900,2012426670,12900,12910,12910,12900,2570
|
|
20230717,095800,1979270670,12910,12920,12920,12910,1312
|
|
20230717,095700,1962329980,12920,12900,12920,12890,1261
|
|
20230717,095600,1946057660,12900,12930,12930,12890,2973
|
|
20230717,095500,1907683910,12930,12930,12940,12930,2337
|
|
20230717,095400,1877465980,12940,12930,12940,12920,4383
|
|
20230717,095300,1820768620,12930,12930,12930,12930,568
|
|
20230717,095200,1813424380,12910,12910,12920,12910,934
|
|
20230717,095100,1801358460,12910,12900,12930,12890,4887
|
|
20230717,095000,1738339650,12900,12900,12910,12900,1533
|
|
20230717,094900,1718559640,12900,12920,12940,12900,960
|
|
20230717,094800,1706153960,12920,12940,12940,12910,196
|
|
20230717,094700,1703621630,12940,12920,12940,12900,3240
|
|
20230717,094600,1661786350,12930,12930,12930,12930,2
|
|
20230717,094500,1661760490,12900,12930,12940,12900,5950
|
|
20230717,094400,1584932850,12930,12940,12940,12930,566
|
|
20230717,094300,1577609210,12940,12940,12940,12930,1218
|
|
20230717,094200,1561848790,12940,12960,12960,12930,1434
|
|
20230717,094100,1543302210,12980,12990,12990,12940,3522
|
|
20230717,094000,1497699550,12990,12930,12990,12930,1018
|
|
20230717,093900,1484521880,12930,12950,12960,12920,4245
|
|
20230717,093800,1429586030,12950,12950,12950,12940,125
|
|
20230717,093700,1427967680,12950,12990,12990,12950,3246
|
|
20230717,093600,1385913580,12990,12990,12990,12990,62
|
|
20230717,093500,1385108200,12960,12990,12990,12960,4417
|
|
20230717,093400,1327818830,13000,13000,13000,12990,361
|
|
20230717,093300,1323126200,12990,13010,13040,12990,2541
|
|
20230717,093200,1290044680,13010,13000,13010,12990,588
|
|
20230717,093100,1282397880,13000,12990,13000,12990,58
|
|
20230717,093000,1281644450,12990,13020,13040,12990,2939
|
|
20230717,092900,1243359100,13020,13030,13040,13010,473
|
|
20230717,092800,1237200190,13030,12970,13040,12970,8786
|
|
20230717,092700,1122800630,12990,13000,13000,12970,2171
|
|
20230717,092600,1094630960,12990,12990,12990,12980,1391
|
|
20230717,092500,1076575590,12990,13000,13000,12990,205
|
|
20230717,092400,1073912290,13000,12990,13020,12960,743
|
|
20230717,092300,1064271810,12990,13030,13030,12980,3296
|
|
20230717,092200,1021348070,13030,13040,13060,13000,4219
|
|
20230717,092100,966369120,13060,12990,13060,12970,4025
|
|
20230717,092000,914026080,12940,12960,12990,12940,11125
|
|
20230717,091900,770021800,12950,12950,12950,12950,633
|
|
20230717,091800,761824450,12950,12960,12970,12950,1512
|
|
20230717,091700,742241520,12970,12960,12970,12960,2250
|
|
20230717,091600,713070590,12950,12980,12980,12930,3558
|
|
20230717,091500,666977960,12990,13010,13010,12990,1322
|
|
20230717,091400,649785960,13010,12950,13020,12950,4933
|
|
20230717,091300,585788900,12940,12940,12950,12930,1864
|
|
20230717,091200,561677980,12950,12930,12950,12920,2500
|
|
20230717,091100,529350850,12930,12930,12930,12920,772
|
|
20230717,091000,519375790,12930,12930,12940,12920,3431
|
|
20230717,090900,475026960,12920,12930,12930,12900,3655
|
|
20230717,090800,427820710,12930,12910,12940,12890,2770
|
|
20230717,090700,392049110,12910,12930,12930,12890,5811
|
|
20230717,090600,317073900,12920,12950,12950,12910,2403
|
|
20230717,090500,286009930,12950,12980,13000,12940,357
|
|
20230717,090400,281378390,13000,12940,13000,12900,2095
|
|
20230717,090300,254287930,12920,12880,12940,12860,2477
|
|
20230717,090200,222371560,12870,12940,12940,12870,6610
|
|
20230717,090100,137143020,12910,12960,12970,12890,2838
|
|
20230717,090000,100460370,12960,13180,13180,12950,7668
|