660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,195700,2336296090,17170,17170,17170,17170,3186
|
|
20230616,195600,2336296090,17170,17170,17170,17170,0
|
|
20230616,195500,2336296090,17170,17170,17170,17170,0
|
|
20230616,195400,2336296090,17170,17170,17170,17170,0
|
|
20230616,195300,2336296090,17170,17170,17170,17170,0
|
|
20230616,195200,2336296090,17170,17170,17170,17170,0
|
|
20230616,195100,2336296090,17170,17170,17170,17170,0
|
|
20230616,195000,2336296090,17170,17170,17170,17170,0
|
|
20230616,194900,2336296090,17170,17170,17170,17170,0
|
|
20230616,194800,2336296090,17170,17170,17170,17170,0
|
|
20230616,194700,2336296090,17170,17170,17170,17170,0
|
|
20230616,194600,2336296090,17170,17170,17170,17170,0
|
|
20230616,194500,2336296090,17170,17170,17170,17170,0
|
|
20230616,194400,2336296090,17170,17170,17170,17170,0
|
|
20230616,194300,2336296090,17170,17170,17170,17170,0
|
|
20230616,194200,2336296090,17170,17170,17170,17170,0
|
|
20230616,194100,2336296090,17170,17170,17170,17170,0
|
|
20230616,194000,2336296090,17170,17170,17170,17170,0
|
|
20230616,193900,2336296090,17170,17170,17170,17170,0
|
|
20230616,193800,2336296090,17170,17170,17170,17170,0
|
|
20230616,193700,2336296090,17170,17170,17170,17170,0
|
|
20230616,193600,2336296090,17170,17170,17170,17170,0
|
|
20230616,193500,2336296090,17170,17170,17170,17170,0
|
|
20230616,193400,2336296090,17170,17170,17170,17170,0
|
|
20230616,193300,2336296090,17170,17170,17170,17170,0
|
|
20230616,193200,2336296090,17170,17170,17170,17170,0
|
|
20230616,193100,2336296090,17170,17170,17170,17170,0
|
|
20230616,193000,2336296090,17170,17170,17170,17170,0
|
|
20230616,192900,2336296090,17170,17170,17170,17170,0
|
|
20230616,192800,2336296090,17170,17170,17170,17170,0
|
|
20230616,192700,2336296090,17170,17170,17170,17170,3186
|
|
20230616,192600,2336296090,17170,17170,17170,17170,0
|
|
20230616,192500,2336296090,17170,17170,17170,17170,0
|
|
20230616,192400,2336296090,17170,17170,17170,17170,0
|
|
20230616,192300,2336296090,17170,17170,17170,17170,0
|
|
20230616,192200,2336296090,17170,17170,17170,17170,0
|
|
20230616,192100,2336296090,17170,17170,17170,17170,0
|
|
20230616,192000,2336296090,17170,17170,17170,17170,0
|
|
20230616,191900,2336296090,17170,17170,17170,17170,0
|
|
20230616,191800,2336296090,17170,17170,17170,17170,0
|
|
20230616,191700,2336296090,17170,17170,17170,17170,0
|
|
20230616,191600,2336296090,17170,17170,17170,17170,0
|
|
20230616,191500,2336296090,17170,17170,17170,17170,0
|
|
20230616,191400,2336296090,17170,17170,17170,17170,0
|
|
20230616,191300,2336296090,17170,17170,17170,17170,0
|
|
20230616,191200,2336296090,17170,17170,17170,17170,0
|
|
20230616,191100,2336296090,17170,17170,17170,17170,0
|
|
20230616,191000,2336296090,17170,17170,17170,17170,0
|
|
20230616,190900,2336296090,17170,17170,17170,17170,0
|
|
20230616,190800,2336296090,17170,17170,17170,17170,0
|
|
20230616,190700,2336296090,17170,17170,17170,17170,0
|
|
20230616,190600,2336296090,17170,17170,17170,17170,0
|
|
20230616,190500,2336296090,17170,17170,17170,17170,0
|
|
20230616,190400,2336296090,17170,17170,17170,17170,0
|
|
20230616,190300,2336296090,17170,17170,17170,17170,0
|
|
20230616,190200,2336296090,17170,17170,17170,17170,0
|
|
20230616,190100,2336296090,17170,17170,17170,17170,0
|
|
20230616,190000,2336296090,17170,17170,17170,17170,0
|
|
20230616,185900,2336296090,17170,17170,17170,17170,0
|
|
20230616,185800,2336296090,17170,17170,17170,17170,0
|
|
20230616,185700,2336296090,17170,17170,17170,17170,3186
|
|
20230616,185600,2336296090,17170,17170,17170,17170,0
|
|
20230616,185500,2336296090,17170,17170,17170,17170,0
|
|
20230616,185400,2336296090,17170,17170,17170,17170,0
|
|
20230616,185300,2336296090,17170,17170,17170,17170,0
|
|
20230616,185200,2336296090,17170,17170,17170,17170,0
|
|
20230616,185100,2336296090,17170,17170,17170,17170,0
|
|
20230616,185000,2336296090,17170,17170,17170,17170,0
|
|
20230616,184900,2336296090,17170,17170,17170,17170,0
|
|
20230616,184800,2336296090,17170,17170,17170,17170,0
|
|
20230616,184700,2336296090,17170,17170,17170,17170,0
|
|
20230616,184600,2336296090,17170,17170,17170,17170,0
|
|
20230616,184500,2336296090,17170,17170,17170,17170,0
|
|
20230616,184400,2336296090,17170,17170,17170,17170,0
|
|
20230616,184300,2336296090,17170,17170,17170,17170,0
|
|
20230616,184200,2336296090,17170,17170,17170,17170,0
|
|
20230616,184100,2336296090,17170,17170,17170,17170,0
|
|
20230616,184000,2336296090,17170,17170,17170,17170,0
|
|
20230616,183900,2336296090,17170,17170,17170,17170,0
|
|
20230616,183800,2336296090,17170,17170,17170,17170,0
|
|
20230616,183700,2336296090,17170,17170,17170,17170,0
|
|
20230616,183600,2336296090,17170,17170,17170,17170,0
|
|
20230616,183500,2336296090,17170,17170,17170,17170,0
|
|
20230616,183400,2336296090,17170,17170,17170,17170,0
|
|
20230616,183300,2336296090,17170,17170,17170,17170,0
|
|
20230616,183200,2336296090,17170,17170,17170,17170,0
|
|
20230616,183100,2336296090,17170,17170,17170,17170,0
|
|
20230616,183000,2336296090,17170,17170,17170,17170,0
|
|
20230616,182900,2336296090,17170,17170,17170,17170,0
|
|
20230616,182800,2336296090,17170,17170,17170,17170,0
|
|
20230616,182700,2336296090,17170,17170,17170,17170,3186
|
|
20230616,182600,2336296090,17170,17170,17170,17170,0
|
|
20230616,182500,2336296090,17170,17170,17170,17170,0
|
|
20230616,182400,2336296090,17170,17170,17170,17170,0
|
|
20230616,182300,2336296090,17170,17170,17170,17170,0
|
|
20230616,182200,2336296090,17170,17170,17170,17170,0
|
|
20230616,182100,2336296090,17170,17170,17170,17170,0
|
|
20230616,182000,2336296090,17170,17170,17170,17170,0
|
|
20230616,181900,2336296090,17170,17170,17170,17170,0
|
|
20230616,181800,2336296090,17170,17170,17170,17170,0
|
|
20230616,181700,2336296090,17170,17170,17170,17170,0
|
|
20230616,181600,2336296090,17170,17170,17170,17170,0
|
|
20230616,181500,2336296090,17170,17170,17170,17170,0
|
|
20230616,181400,2336296090,17170,17170,17170,17170,0
|
|
20230616,181300,2336296090,17170,17170,17170,17170,0
|
|
20230616,181200,2336296090,17170,17170,17170,17170,0
|
|
20230616,181100,2336296090,17170,17170,17170,17170,0
|
|
20230616,181000,2336296090,17170,17170,17170,17170,0
|
|
20230616,180900,2336296090,17170,17170,17170,17170,0
|
|
20230616,180800,2336296090,17170,17170,17170,17170,0
|
|
20230616,180700,2336296090,17170,17170,17170,17170,0
|
|
20230616,180600,2336296090,17170,17170,17170,17170,0
|
|
20230616,180500,2336296090,17170,17170,17170,17170,0
|
|
20230616,180400,2336296090,17170,17170,17170,17170,0
|
|
20230616,180300,2336296090,17170,17170,17170,17170,0
|
|
20230616,180200,2336296090,17170,17170,17170,17170,0
|
|
20230616,180100,2336296090,17170,17170,17170,17170,0
|
|
20230616,180000,2336296090,17170,17170,17170,17170,0
|
|
20230616,175900,2336296090,17170,17170,17170,17170,0
|
|
20230616,175800,2336296090,17170,17170,17170,17170,0
|
|
20230616,175700,2336296090,17170,17170,17170,17170,3186
|
|
20230616,175600,2336296090,17170,17170,17170,17170,0
|
|
20230616,175500,2336296090,17170,17170,17170,17170,0
|
|
20230616,175400,2336296090,17170,17170,17170,17170,0
|
|
20230616,175300,2336296090,17170,17170,17170,17170,0
|
|
20230616,175200,2336296090,17170,17170,17170,17170,0
|
|
20230616,175100,2336296090,17170,17170,17170,17170,0
|
|
20230616,175000,2336296090,17170,17170,17170,17170,0
|
|
20230616,174900,2336296090,17170,17170,17170,17170,0
|
|
20230616,174800,2336296090,17170,17170,17170,17170,0
|
|
20230616,174700,2336296090,17170,17170,17170,17170,0
|
|
20230616,174600,2336296090,17170,17170,17170,17170,0
|
|
20230616,174500,2336296090,17170,17170,17170,17170,0
|
|
20230616,174400,2336296090,17170,17170,17170,17170,0
|
|
20230616,174300,2336296090,17170,17170,17170,17170,0
|
|
20230616,174200,2336296090,17170,17170,17170,17170,0
|
|
20230616,174100,2336296090,17170,17170,17170,17170,0
|
|
20230616,174000,2336296090,17170,17170,17170,17170,0
|
|
20230616,173900,2336296090,17170,17170,17170,17170,0
|
|
20230616,173800,2336296090,17170,17170,17170,17170,0
|
|
20230616,173700,2336296090,17170,17170,17170,17170,0
|
|
20230616,173600,2336296090,17170,17170,17170,17170,0
|
|
20230616,173500,2336296090,17170,17170,17170,17170,0
|
|
20230616,173400,2336296090,17170,17170,17170,17170,0
|
|
20230616,173300,2336296090,17170,17170,17170,17170,0
|
|
20230616,173200,2336296090,17170,17170,17170,17170,0
|
|
20230616,173100,2336296090,17170,17170,17170,17170,0
|
|
20230616,173000,2336296090,17170,17170,17170,17170,0
|
|
20230616,172900,2336296090,17170,17170,17170,17170,0
|
|
20230616,172800,2336296090,17170,17170,17170,17170,0
|
|
20230616,172700,2336296090,17170,17170,17170,17170,3186
|
|
20230616,172600,2336296090,17170,17170,17170,17170,0
|
|
20230616,172500,2336296090,17170,17170,17170,17170,0
|
|
20230616,172400,2336296090,17170,17170,17170,17170,0
|
|
20230616,172300,2336296090,17170,17170,17170,17170,0
|
|
20230616,172200,2336296090,17170,17170,17170,17170,0
|
|
20230616,172100,2336296090,17170,17170,17170,17170,0
|
|
20230616,172000,2336296090,17170,17170,17170,17170,0
|
|
20230616,171900,2336296090,17170,17170,17170,17170,0
|
|
20230616,171800,2336296090,17170,17170,17170,17170,0
|
|
20230616,171700,2336296090,17170,17170,17170,17170,0
|
|
20230616,171600,2336296090,17170,17170,17170,17170,0
|
|
20230616,171500,2336296090,17170,17170,17170,17170,0
|
|
20230616,171400,2336296090,17170,17170,17170,17170,0
|
|
20230616,171300,2336296090,17170,17170,17170,17170,0
|
|
20230616,171200,2336296090,17170,17170,17170,17170,0
|
|
20230616,171100,2336296090,17170,17170,17170,17170,0
|
|
20230616,171000,2336296090,17170,17170,17170,17170,0
|
|
20230616,170900,2336296090,17170,17170,17170,17170,0
|
|
20230616,170800,2336296090,17170,17170,17170,17170,0
|
|
20230616,170700,2336296090,17170,17170,17170,17170,0
|
|
20230616,170600,2336296090,17170,17170,17170,17170,0
|
|
20230616,170500,2336296090,17170,17170,17170,17170,0
|
|
20230616,170400,2336296090,17170,17170,17170,17170,0
|
|
20230616,170300,2336296090,17170,17170,17170,17170,0
|
|
20230616,170200,2336296090,17170,17170,17170,17170,0
|
|
20230616,170100,2336296090,17170,17170,17170,17170,0
|
|
20230616,170000,2336296090,17170,17170,17170,17170,0
|
|
20230616,165900,2336296090,17170,17170,17170,17170,0
|
|
20230616,165800,2336296090,17170,17170,17170,17170,0
|
|
20230616,165700,2336296090,17170,17170,17170,17170,3186
|
|
20230616,165600,2336296090,17170,17170,17170,17170,0
|
|
20230616,165500,2336296090,17170,17170,17170,17170,0
|
|
20230616,165400,2336296090,17170,17170,17170,17170,0
|
|
20230616,165300,2336296090,17170,17170,17170,17170,0
|
|
20230616,165200,2336296090,17170,17170,17170,17170,0
|
|
20230616,165100,2336296090,17170,17170,17170,17170,0
|
|
20230616,165000,2336296090,17170,17170,17170,17170,0
|
|
20230616,164900,2336296090,17170,17170,17170,17170,0
|
|
20230616,164800,2336296090,17170,17170,17170,17170,0
|
|
20230616,164700,2336296090,17170,17170,17170,17170,0
|
|
20230616,164600,2336296090,17170,17170,17170,17170,0
|
|
20230616,164500,2336296090,17170,17170,17170,17170,0
|
|
20230616,164400,2336296090,17170,17170,17170,17170,0
|
|
20230616,164300,2336296090,17170,17170,17170,17170,0
|
|
20230616,164200,2336296090,17170,17170,17170,17170,0
|
|
20230616,164100,2336296090,17170,17170,17170,17170,0
|
|
20230616,164000,2336296090,17170,17170,17170,17170,0
|
|
20230616,163900,2336296090,17170,17170,17170,17170,0
|
|
20230616,163800,2336296090,17170,17170,17170,17170,0
|
|
20230616,163700,2336296090,17170,17170,17170,17170,0
|
|
20230616,163600,2336296090,17170,17170,17170,17170,0
|
|
20230616,163500,2336296090,17170,17170,17170,17170,0
|
|
20230616,163400,2336296090,17170,17170,17170,17170,0
|
|
20230616,163300,2336296090,17170,17170,17170,17170,0
|
|
20230616,163200,2336296090,17170,17170,17170,17170,0
|
|
20230616,163100,2336296090,17170,17170,17170,17170,0
|
|
20230616,163000,2336296090,17170,17170,17170,17170,0
|
|
20230616,162900,2336296090,17170,17170,17170,17170,0
|
|
20230616,162800,2336296090,17170,17170,17170,17170,0
|
|
20230616,162700,2336296090,17170,17170,17170,17170,3186
|
|
20230616,162600,2336296090,17170,17170,17170,17170,0
|
|
20230616,162500,2336296090,17170,17170,17170,17170,0
|
|
20230616,162400,2336296090,17170,17170,17170,17170,0
|
|
20230616,162300,2336296090,17170,17170,17170,17170,0
|
|
20230616,162200,2336296090,17170,17170,17170,17170,0
|
|
20230616,162100,2336296090,17170,17170,17170,17170,0
|
|
20230616,162000,2336296090,17170,17170,17170,17170,0
|
|
20230616,161900,2336296090,17170,17170,17170,17170,0
|
|
20230616,161800,2336296090,17170,17170,17170,17170,0
|
|
20230616,161700,2336296090,17170,17170,17170,17170,0
|
|
20230616,161600,2336296090,17170,17170,17170,17170,0
|
|
20230616,161500,2336296090,17170,17170,17170,17170,0
|
|
20230616,161400,2336296090,17170,17170,17170,17170,0
|
|
20230616,161300,2336296090,17170,17170,17170,17170,0
|
|
20230616,161200,2336296090,17170,17170,17170,17170,0
|
|
20230616,161100,2336296090,17170,17170,17170,17170,0
|
|
20230616,161000,2336296090,17170,17170,17170,17170,0
|
|
20230616,160900,2336296090,17170,17170,17170,17170,0
|
|
20230616,160800,2336296090,17170,17170,17170,17170,0
|
|
20230616,160700,2336296090,17170,17170,17170,17170,0
|
|
20230616,160600,2336296090,17170,17170,17170,17170,0
|
|
20230616,160500,2336296090,17170,17170,17170,17170,0
|
|
20230616,160400,2336296090,17170,17170,17170,17170,0
|
|
20230616,160300,2336296090,17170,17170,17170,17170,0
|
|
20230616,160200,2336296090,17170,17170,17170,17170,0
|
|
20230616,160100,2336296090,17170,17170,17170,17170,0
|
|
20230616,160000,2336296090,17170,17170,17170,17170,0
|
|
20230616,155900,2336296090,17170,17170,17170,17170,0
|
|
20230616,155800,2336296090,17170,17170,17170,17170,0
|
|
20230616,155700,2336296090,17170,17170,17170,17170,3186
|
|
20230616,155600,2336296090,17170,17170,17170,17170,0
|
|
20230616,155500,2336296090,17170,17170,17170,17170,0
|
|
20230616,155400,2336296090,17170,17170,17170,17170,0
|
|
20230616,155300,2336296090,17170,17170,17170,17170,0
|
|
20230616,155200,2336296090,17170,17170,17170,17170,0
|
|
20230616,155100,2336296090,17170,17170,17170,17170,0
|
|
20230616,155000,2336296090,17170,17170,17170,17170,0
|
|
20230616,154900,2336296090,17170,17170,17170,17170,0
|
|
20230616,154800,2336296090,17170,17170,17170,17170,0
|
|
20230616,154700,2336296090,17170,17170,17170,17170,0
|
|
20230616,154600,2336296090,17170,17170,17170,17170,0
|
|
20230616,154500,2336296090,17170,17170,17170,17170,0
|
|
20230616,154400,2336296090,17170,17170,17170,17170,0
|
|
20230616,154300,2336296090,17170,17170,17170,17170,0
|
|
20230616,154200,2336296090,17170,17170,17170,17170,0
|
|
20230616,154100,2336296090,17170,17170,17170,17170,0
|
|
20230616,154000,2336296090,17170,17170,17170,17170,0
|
|
20230616,153900,2336296090,17170,17170,17170,17170,0
|
|
20230616,153800,2336296090,17170,17170,17170,17170,0
|
|
20230616,153700,2336296090,17170,17170,17170,17170,0
|
|
20230616,153600,2336296090,17170,17170,17170,17170,0
|
|
20230616,153500,2336296090,17170,17170,17170,17170,0
|
|
20230616,153400,2336296090,17170,17170,17170,17170,0
|
|
20230616,153300,2336296090,17170,17170,17170,17170,0
|
|
20230616,153200,2336296090,17170,17170,17170,17170,0
|
|
20230616,153100,2336296090,17170,17170,17170,17170,0
|
|
20230616,153000,2336296090,17170,17170,17170,17170,3186
|
|
20230616,152900,2281592470,17150,17150,17150,17150,0
|
|
20230616,152800,2281592470,17150,17150,17150,17150,0
|
|
20230616,152700,2281592470,17150,17150,17150,17150,0
|
|
20230616,152600,2281592470,17150,17150,17150,17150,0
|
|
20230616,152500,2281592470,17150,17150,17150,17150,0
|
|
20230616,152400,2281592470,17150,17150,17150,17150,0
|
|
20230616,152300,2281592470,17150,17150,17150,17150,0
|
|
20230616,152200,2281592470,17150,17150,17150,17150,0
|
|
20230616,152100,2281592470,17150,17150,17150,17150,0
|
|
20230616,152000,2281592470,17150,17150,17150,17150,0
|
|
20230616,151900,2281592470,17150,17150,17170,17150,200
|
|
20230616,151800,2278162000,17160,17160,17160,17160,27
|
|
20230616,151700,2277698680,17170,17170,17170,17150,321
|
|
20230616,151600,2272190540,17170,17170,17170,17160,365
|
|
20230616,151500,2265926860,17160,17130,17170,17130,1216
|
|
20230616,151400,2245071580,17130,17110,17130,17110,1306
|
|
20230616,151300,2222718700,17110,17110,17110,17100,248
|
|
20230616,151200,2218477390,17110,17110,17110,17100,180
|
|
20230616,151100,2215398770,17110,17110,17120,17100,201
|
|
20230616,151000,2211959370,17110,17110,17110,17100,220
|
|
20230616,150900,2208196310,17110,17110,17120,17110,334
|
|
20230616,150800,2202481380,17120,17110,17120,17110,191
|
|
20230616,150700,2199212360,17120,17130,17130,17110,234
|
|
20230616,150600,2195206500,17120,17130,17130,17120,106
|
|
20230616,150500,2193391380,17120,17130,17130,17120,190
|
|
20230616,150400,2190137820,17130,17140,17140,17120,215
|
|
20230616,150300,2186454240,17140,17120,17150,17120,365
|
|
20230616,150200,2180202010,17110,17090,17110,17090,700
|
|
20230616,150100,2168230810,17100,17090,17100,17070,1052
|
|
20230616,150000,2150248000,17080,17070,17080,17060,269
|
|
20230616,145900,2145655860,17070,17090,17090,17070,111
|
|
20230616,145800,2143760550,17090,17040,17090,17040,310
|
|
20230616,145700,2138471140,17050,17040,17050,17040,89
|
|
20230616,145600,2136954470,17030,17020,17030,17010,625
|
|
20230616,145500,2126315230,17010,17020,17020,17010,242
|
|
20230616,145400,2122198390,17010,17020,17020,17010,400
|
|
20230616,145300,2115393770,17020,17020,17020,17010,405
|
|
20230616,145200,2108502830,17020,17020,17020,17010,162
|
|
20230616,145100,2105746710,17020,17020,17030,17020,214
|
|
20230616,145000,2102104360,17020,17020,17030,17020,201
|
|
20230616,144900,2098682550,17030,17030,17030,17030,9
|
|
20230616,144800,2098529280,17030,17020,17030,17020,165
|
|
20230616,144700,2095720510,17020,17020,17030,17000,329
|
|
20230616,144600,2090124920,17000,17020,17020,17000,1708
|
|
20230616,144500,2061079010,17020,17030,17030,17010,34
|
|
20230616,144400,2060500420,17030,17010,17030,17010,1291
|
|
20230616,144300,2038540330,17000,17010,17010,17000,360
|
|
20230616,144200,2032417870,17010,17020,17020,17010,600
|
|
20230616,144100,2022211790,17020,17010,17020,17010,310
|
|
20230616,144000,2016937590,17020,17010,17020,17010,347
|
|
20230616,143900,2011034760,17010,17010,17020,17010,326
|
|
20230616,143800,2005489380,17020,17030,17030,17020,137
|
|
20230616,143700,2003156610,17030,17040,17040,17030,76
|
|
20230616,143600,2001862240,17040,17050,17050,17040,109
|
|
20230616,143500,2000004790,17050,17030,17050,17030,54
|
|
20230616,143400,1999084650,17050,17030,17050,17030,139
|
|
20230616,143300,1996717440,17040,17040,17040,17040,91
|
|
20230616,143200,1995166800,17050,17030,17050,17030,81
|
|
20230616,143100,1993787310,17030,17040,17040,17030,252
|
|
20230616,143000,1989495320,17040,17000,17040,17000,29
|
|
20230616,142900,1989001920,17040,17050,17050,17040,50
|
|
20230616,142800,1988149640,17040,17040,17040,17040,114
|
|
20230616,142700,1986207080,17040,17040,17040,17040,313
|
|
20230616,142600,1980873560,17040,17030,17040,17010,792
|
|
20230616,142500,1967400910,17030,17020,17030,17010,212
|
|
20230616,142400,1963791620,17040,17030,17040,17020,196
|
|
20230616,142300,1960455320,17030,17040,17040,17030,15
|
|
20230616,142200,1960199860,17040,17010,17040,17010,224
|
|
20230616,142100,1956387800,17020,17030,17030,17020,102
|
|
20230616,142000,1954651340,17030,17030,17030,17030,32
|
|
20230616,141900,1954106380,17040,17020,17040,17010,334
|
|
20230616,141800,1948421700,17010,17020,17020,17010,141
|
|
20230616,141700,1946023020,17020,17030,17030,17020,35
|
|
20230616,141600,1945427230,17030,17040,17040,17030,78
|
|
20230616,141500,1944098340,17050,17020,17050,17020,195
|
|
20230616,141400,1940779020,17020,17020,17020,17010,39
|
|
20230616,141300,1940115430,17020,17020,17030,17020,348
|
|
20230616,141200,1934190280,17010,17000,17010,16990,964
|
|
20230616,141100,1917801720,16990,17000,17000,16990,30
|
|
20230616,141000,1917291920,16990,17000,17000,16990,132
|
|
20230616,140900,1915049060,17000,17000,17010,17000,695
|
|
20230616,140800,1903233730,17010,17010,17010,17010,46
|
|
20230616,140700,1902451270,17000,17010,17010,17000,124
|
|
20230616,140600,1900343170,17010,17000,17010,17000,152
|
|
20230616,140500,1897758790,17010,17010,17010,17010,512
|
|
20230616,140400,1889049670,17020,17030,17030,17010,345
|
|
20230616,140300,1883178050,17040,17030,17040,17030,263
|
|
20230616,140200,1878698560,17020,17020,17020,17020,459
|
|
20230616,140100,1870886380,17020,17030,17030,17020,115
|
|
20230616,140000,1868929070,17030,17030,17030,17030,94
|
|
20230616,135900,1867328250,17030,17010,17040,17010,124
|
|
20230616,135800,1865217440,17010,17010,17010,17010,225
|
|
20230616,135700,1861390190,17010,17000,17010,17000,839
|
|
20230616,135600,1847124580,17010,17020,17020,17010,54
|
|
20230616,135500,1846205870,17020,17020,17020,17010,130
|
|
20230616,135400,1843994410,17020,17020,17020,17020,17
|
|
20230616,135300,1843705070,17020,17020,17030,17020,634
|
|
20230616,135200,1832914290,17030,17020,17030,17020,285
|
|
20230616,135100,1828063140,17030,17030,17030,17030,141
|
|
20230616,135000,1825661910,17030,17040,17040,17030,22
|
|
20230616,134900,1825287180,17040,17040,17040,17040,17
|
|
20230616,134800,1824997500,17040,17060,17060,17040,301
|
|
20230616,134700,1819867650,17060,17060,17060,17050,442
|
|
20230616,134600,1812330970,17070,17070,17070,17070,30
|
|
20230616,134500,1811818870,17090,17070,17090,17070,34
|
|
20230616,134400,1811238430,17040,17050,17050,17030,1369
|
|
20230616,134300,1787914890,17040,17050,17070,17040,113
|
|
20230616,134200,1785987970,17070,17080,17080,17050,129
|
|
20230616,134100,1783787980,17080,17080,17080,17080,11
|
|
20230616,134000,1783600100,17090,17090,17090,17090,92
|
|
20230616,133900,1782027820,17090,17050,17090,17050,121
|
|
20230616,133800,1779964130,17050,17050,17050,17040,27
|
|
20230616,133700,1779503800,17050,17040,17050,17040,303
|
|
20230616,133600,1774338680,17040,17040,17040,17030,179
|
|
20230616,133500,1771289660,17040,17040,17040,17040,9
|
|
20230616,133400,1771136300,17040,17030,17040,17030,187
|
|
20230616,133300,1767951600,17030,17040,17040,17030,32
|
|
20230616,133200,1767406540,17010,17040,17040,17010,219
|
|
20230616,133100,1763681310,17040,17030,17040,17020,187
|
|
20230616,133000,1760498070,17030,17010,17030,17010,135
|
|
20230616,132900,1758201360,17020,17010,17020,17010,230
|
|
20230616,132800,1754288090,17020,17030,17030,17020,41
|
|
20230616,132700,1753590020,17030,17040,17040,17030,186
|
|
20230616,132600,1750422350,17030,17040,17040,17030,125
|
|
20230616,132500,1748293490,17040,17030,17050,17030,96
|
|
20230616,132400,1746657660,17010,17010,17010,17010,169
|
|
20230616,132300,1743782970,17010,17010,17010,17000,135
|
|
20230616,132200,1741487760,17010,17020,17020,17010,46
|
|
20230616,132100,1740705130,17020,17020,17020,17010,229
|
|
20230616,132000,1736808180,17020,17020,17020,17010,125
|
|
20230616,131900,1734681820,17020,17010,17020,17010,252
|
|
20230616,131800,1730394940,17020,17020,17020,17020,475
|
|
20230616,131700,1722310440,17020,17040,17040,17020,45
|
|
20230616,131600,1721544200,17040,17040,17040,17040,25
|
|
20230616,131500,1721118200,17030,17040,17040,17030,124
|
|
20230616,131400,1719006380,17040,17050,17050,17040,24
|
|
20230616,131300,1718597330,17050,17050,17060,17050,611
|
|
20230616,131200,1708179640,17060,17060,17060,17050,127
|
|
20230616,131100,1706014160,17060,17100,17100,17060,49
|
|
20230616,131000,1705177740,17110,17110,17110,17110,25
|
|
20230616,130900,1704749990,17100,17120,17120,17100,47
|
|
20230616,130800,1703945760,17070,17060,17070,17060,464
|
|
20230616,130700,1696026420,17060,17050,17060,17050,80
|
|
20230616,130600,1694662380,17050,17050,17060,17030,953
|
|
20230616,130500,1678414060,17050,17050,17050,17050,9
|
|
20230616,130400,1678260610,17050,17070,17070,17050,56
|
|
20230616,130300,1677304820,17070,17100,17100,17070,624
|
|
20230616,130200,1666652420,17100,17100,17100,17100,64
|
|
20230616,130100,1665558020,17100,17100,17110,17100,139
|
|
20230616,130000,1663180950,17100,17110,17110,17100,137
|
|
20230616,125900,1660838070,17110,17110,17110,17110,17
|
|
20230616,125800,1660547200,17110,17120,17120,17110,66
|
|
20230616,125700,1659417510,17120,17120,17120,17120,7
|
|
20230616,125600,1659297670,17130,17100,17130,17100,35
|
|
20230616,125500,1658698660,17130,17140,17140,17130,40
|
|
20230616,125400,1658013290,17140,17140,17140,17140,5
|
|
20230616,125300,1657927590,17150,17130,17150,17130,34
|
|
20230616,125200,1657344790,17130,17120,17130,17110,296
|
|
20230616,125100,1652278290,17120,17110,17120,17110,40
|
|
20230616,125000,1651593670,17120,17130,17130,17120,160
|
|
20230616,124900,1648853810,17140,17150,17150,17140,136
|
|
20230616,124800,1646522550,17120,17150,17150,17110,827
|
|
20230616,124700,1632357660,17170,17190,17190,17170,45
|
|
20230616,124600,1631584490,17190,17110,17200,17110,902
|
|
20230616,124500,1616102710,17110,17070,17110,17070,4101
|
|
20230616,124400,1545997910,17070,17060,17070,17050,439
|
|
20230616,124300,1538511290,17060,17060,17060,17060,27
|
|
20230616,124200,1538050670,17060,17070,17070,17060,31
|
|
20230616,124100,1537521720,17070,17060,17070,17050,395
|
|
20230616,124000,1530784070,17060,17030,17060,17030,250
|
|
20230616,123900,1526525830,17060,17030,17060,17030,20
|
|
20230616,123800,1526185100,17030,17040,17040,17030,113
|
|
20230616,123700,1524260610,17040,17020,17040,17020,276
|
|
20230616,123600,1519562810,17020,17030,17030,17020,88
|
|
20230616,123500,1518064660,17020,17030,17030,17020,29
|
|
20230616,123400,1517570970,17040,17030,17040,17030,35
|
|
20230616,123300,1516974670,17020,17030,17030,17020,258
|
|
20230616,123200,1512583420,17030,17030,17030,17030,38
|
|
20230616,123100,1511936280,17040,17040,17040,17040,10
|
|
20230616,123000,1511765880,16980,17000,17050,16980,1259
|
|
20230616,122900,1490374940,17050,17050,17050,17050,50
|
|
20230616,122800,1489522440,17050,17000,17050,17000,421
|
|
20230616,122700,1482361950,17000,16990,17000,16990,125
|
|
20230616,122600,1480238090,17000,17000,17000,17000,63
|
|
20230616,122500,1479167090,17000,16990,17000,16990,158
|
|
20230616,122400,1476482420,16990,16990,16990,16990,277
|
|
20230616,122300,1471776190,17000,17000,17000,17000,28
|
|
20230616,122200,1471300190,17000,17000,17000,17000,21
|
|
20230616,122100,1470943190,17010,16990,17010,16950,10471
|
|
20230616,122000,1293375120,16980,17000,17000,16980,1475
|
|
20230616,121900,1268322950,17000,17000,17000,16990,2276
|
|
20230616,121800,1229652370,17000,17010,17010,17000,87
|
|
20230616,121700,1228173270,17000,17010,17010,17000,149
|
|
20230616,121600,1225639920,17010,17010,17010,17010,935
|
|
20230616,121500,1209735570,17040,17010,17040,17010,539
|
|
20230616,121400,1200566660,17010,17010,17010,17000,167
|
|
20230616,121300,1197727320,17000,17010,17010,17000,12
|
|
20230616,121200,1197523290,17010,17020,17020,17010,62
|
|
20230616,121100,1196468570,17020,17020,17020,17010,140
|
|
20230616,121000,1194086910,17010,17020,17020,17010,28
|
|
20230616,120900,1193610550,17020,17020,17030,17010,174
|
|
20230616,120800,1190649020,17040,17050,17050,17040,28
|
|
20230616,120700,1190171890,17050,17050,17050,17050,9
|
|
20230616,120600,1190018440,17020,17020,17050,17020,419
|
|
20230616,120500,1182886790,17020,17010,17020,17010,169
|
|
20230616,120400,1180011550,17020,17020,17020,17020,34
|
|
20230616,120300,1179432870,17030,17040,17040,17030,18
|
|
20230616,120200,1179126240,17040,17040,17040,17040,27
|
|
20230616,120100,1178666160,17050,17050,17050,17050,69
|
|
20230616,120000,1177489710,17050,17040,17060,17040,29
|
|
20230616,115900,1176995400,17040,17010,17040,17010,147
|
|
20230616,115800,1174493400,17000,17010,17010,17000,180
|
|
20230616,115700,1171432930,17000,17010,17010,17000,542
|
|
20230616,115600,1162217950,17010,17000,17010,17000,300
|
|
20230616,115500,1157116720,17010,17010,17010,17000,134
|
|
20230616,115400,1154838520,17010,17000,17010,17000,124
|
|
20230616,115300,1152730420,17010,17010,17020,17010,115
|
|
20230616,115200,1150773940,17020,17030,17030,17020,40
|
|
20230616,115100,1150093040,17030,17030,17030,17030,40
|
|
20230616,115000,1149411840,17030,17010,17040,17010,488
|
|
20230616,114900,1141110240,17000,17010,17010,17000,136
|
|
20230616,114800,1138798070,17010,17010,17010,17000,21
|
|
20230616,114700,1138441040,17010,17020,17020,17010,51
|
|
20230616,114600,1137573260,17020,17020,17020,17020,17
|
|
20230616,114500,1137283920,17000,17030,17030,17000,43
|
|
20230616,114400,1136552830,17030,17040,17040,17030,24
|
|
20230616,114300,1136144100,17040,16990,17040,16990,171
|
|
20230616,114200,1133238310,17040,17050,17050,16970,1057
|
|
20230616,114100,1115292150,16980,17050,17050,16980,689
|
|
20230616,114000,1103578420,17060,17060,17060,17060,9
|
|
20230616,113900,1103424880,17070,17070,17070,17060,58
|
|
20230616,113800,1102434850,17060,17020,17060,17010,732
|
|
20230616,113700,1089982550,17030,17030,17030,17030,9
|
|
20230616,113600,1089829280,17040,17040,17040,17040,26
|
|
20230616,113500,1089386240,17040,17040,17040,17040,130
|
|
20230616,113400,1087171040,17050,17040,17050,17040,179
|
|
20230616,113300,1084120780,17040,17080,17080,17040,73
|
|
20230616,113200,1082875780,17040,17080,17080,17040,43
|
|
20230616,113100,1082142060,17090,17090,17090,17090,9
|
|
20230616,113000,1081988250,17090,17100,17100,17090,37
|
|
20230616,112900,1081355660,17100,17010,17100,17010,601
|
|
20230616,112800,1071118460,17020,17020,17020,17020,27
|
|
20230616,112700,1070658920,17020,17030,17030,16990,47
|
|
20230616,112600,1069859300,17030,17030,17030,17030,10
|
|
20230616,112500,1069689000,16990,16980,16990,16980,239
|
|
20230616,112400,1065630770,16980,16970,16980,16970,273
|
|
20230616,112300,1060996370,16980,16980,16980,16980,2
|
|
20230616,112200,1060962410,16980,16970,16980,16970,1112
|
|
20230616,112100,1042091590,16980,16980,16990,16980,366
|
|
20230616,112000,1035876560,16990,16990,16990,16990,121
|
|
20230616,111900,1033820770,16990,16980,16990,16980,714
|
|
20230616,111800,1021691050,16990,16990,16990,16980,1457
|
|
20230616,111700,996946620,16990,17010,17010,16990,2073
|
|
20230616,111600,961714510,17000,17000,17000,17000,30
|
|
20230616,111500,961204510,17000,17020,17020,17000,270
|
|
20230616,111400,956611030,17040,17040,17040,17040,17
|
|
20230616,111300,956321350,17010,17070,17070,17010,65
|
|
20230616,111200,955212700,17070,17000,17070,17000,152
|
|
20230616,111100,952626520,16990,17010,17010,16990,109
|
|
20230616,111000,950773530,17010,17010,17010,17000,487
|
|
20230616,110900,942492300,17010,17010,17010,17010,29
|
|
20230616,110800,941999010,17010,17010,17010,17000,162
|
|
20230616,110700,939244540,17010,17010,17010,17010,84
|
|
20230616,110600,937815700,17010,17010,17010,17000,187
|
|
20230616,110500,934636150,17010,17070,17070,17010,200
|
|
20230616,110400,931233610,17080,17080,17080,17080,18
|
|
20230616,110300,930926170,17080,17090,17090,17080,28
|
|
20230616,110200,930447790,17090,17000,17090,17000,85
|
|
20230616,110100,929001980,17000,17100,17100,17000,75
|
|
20230616,110000,927726880,17100,16980,17100,16980,3371
|
|
20230616,105900,870444420,16980,16980,16980,16980,9
|
|
20230616,105800,870291600,16990,16990,16990,16990,9
|
|
20230616,105700,870138690,16990,17000,17000,16950,2666
|
|
20230616,105600,824919880,17000,17010,17010,16970,5105
|
|
20230616,105500,738180600,17010,17020,17020,17010,79
|
|
20230616,105400,736836680,17020,17020,17020,17020,93
|
|
20230616,105300,735253820,17020,17020,17020,17020,17
|
|
20230616,105200,734964480,17010,17010,17010,17010,291
|
|
20230616,105100,730014570,17010,17020,17020,17000,231
|
|
20230616,105000,726084910,17020,17000,17020,17000,593
|
|
20230616,104900,716003570,17000,17020,17020,17000,1372
|
|
20230616,104800,692669430,17020,17020,17030,17020,450
|
|
20230616,104700,685010130,17040,17040,17040,17040,25
|
|
20230616,104600,684584130,17030,17040,17040,17030,203
|
|
20230616,104500,681126840,17040,17040,17040,17030,35
|
|
20230616,104400,680530630,17040,17040,17040,17030,565
|
|
20230616,104300,670904170,17040,17040,17040,17030,160
|
|
20230616,104200,668179010,17040,17040,17040,17040,50
|
|
20230616,104100,667327010,17040,17050,17050,17040,21
|
|
20230616,104000,666969160,17030,17060,17060,17030,44
|
|
20230616,103900,666219170,17060,17030,17060,17030,530
|
|
20230616,103800,657184880,17030,17030,17030,17020,2535
|
|
20230616,103700,614035100,17040,17030,17040,17030,230
|
|
20230616,103600,610117790,17040,17040,17040,17020,1129
|
|
20230616,103500,590899810,17030,17050,17050,17030,1205
|
|
20230616,103400,570378480,17050,17040,17050,17030,265
|
|
20230616,103300,565862890,17040,17050,17050,17030,417
|
|
20230616,103200,558759700,17050,17080,17080,17040,2290
|
|
20230616,103100,519715710,17060,17080,17080,17060,1765
|
|
20230616,103000,489602890,17070,17070,17090,17070,176
|
|
20230616,102900,486598390,17090,17100,17100,17090,42
|
|
20230616,102800,485880570,17110,17090,17110,17050,3453
|
|
20230616,102700,426911040,17100,17110,17110,17100,935
|
|
20230616,102600,410922180,17100,17110,17110,17100,829
|
|
20230616,102500,396740370,17120,17110,17120,17110,59
|
|
20230616,102400,395730470,17120,17130,17130,17120,185
|
|
20230616,102300,392563240,17130,17120,17130,17120,55
|
|
20230616,102200,391621510,17120,17130,17130,17120,189
|
|
20230616,102100,388385080,17130,17120,17130,17120,132
|
|
20230616,102000,386125060,17120,17130,17130,17120,4
|
|
20230616,101900,386056560,17120,17130,17130,17120,142
|
|
20230616,101800,383625420,17130,17120,17130,17120,337
|
|
20230616,101700,377854150,17130,17130,17130,17130,11
|
|
20230616,101600,377665720,17130,17140,17140,17120,336
|
|
20230616,101500,371911080,17130,17140,17140,17130,311
|
|
20230616,101400,366583550,17140,17140,17140,17130,256
|
|
20230616,101300,362197070,17140,17140,17140,17130,147
|
|
20230616,101200,359678590,17150,17150,17150,17150,6
|
|
20230616,101100,359575690,17150,17170,17170,17150,30
|
|
20230616,101000,359060930,17170,17170,17170,17170,1
|
|
20230616,100900,359043760,17180,17130,17180,17120,507
|
|
20230616,100800,350351280,17130,17150,17150,17130,1151
|
|
20230616,100700,330628700,17150,17150,17150,17140,379
|
|
20230616,100600,324132170,17150,17160,17160,17150,1173
|
|
20230616,100500,304014820,17160,17170,17170,17160,640
|
|
20230616,100400,293029390,17170,17180,17180,17170,89
|
|
20230616,100300,291500800,17190,17180,17190,17180,471
|
|
20230616,100200,283408830,17190,17200,17200,17190,26
|
|
20230616,100100,282961830,17210,17210,17210,17210,54
|
|
20230616,100000,282032490,17210,17210,17210,17210,28
|
|
20230616,095900,281550610,17220,17220,17220,17220,2
|
|
20230616,095800,281516170,17170,17220,17220,17170,19
|
|
20230616,095700,281189890,17240,17240,17240,17240,75
|
|
20230616,095600,279896890,17240,17220,17240,17220,510
|
|
20230616,095500,271108940,17220,17190,17220,17190,89
|
|
20230616,095400,269578850,17190,17180,17190,17160,602
|
|
20230616,095300,259244400,17190,17200,17200,17190,14
|
|
20230616,095200,259003650,17220,17220,17220,17220,1
|
|
20230616,095100,258986430,17220,17220,17220,17220,0
|
|
20230616,095000,258986430,17220,17220,17220,17200,126
|
|
20230616,094900,256818870,17220,17230,17230,17220,44
|
|
20230616,094800,256061180,17240,17170,17240,17170,22
|
|
20230616,094700,255683230,17240,17220,17240,17160,592
|
|
20230616,094600,245507040,17170,17220,17220,17170,71
|
|
20230616,094500,244287320,17220,17200,17220,17200,63
|
|
20230616,094400,243203680,17200,17170,17200,17170,228
|
|
20230616,094300,239288740,17170,17170,17170,17160,69
|
|
20230616,094200,238104340,17170,17170,17170,17170,47
|
|
20230616,094100,237297350,17170,17160,17170,17140,291
|
|
20230616,094000,232306360,17170,17170,17170,17160,34
|
|
20230616,093900,231722850,17170,17160,17170,17160,112
|
|
20230616,093800,229800070,17160,17170,17180,17160,63
|
|
20230616,093700,228718340,17170,17220,17220,17170,95
|
|
20230616,093600,227085610,17220,17220,17220,17220,16
|
|
20230616,093500,226810090,17230,17200,17230,17200,103
|
|
20230616,093400,225037860,17230,17230,17230,17230,50
|
|
20230616,093300,224176360,17240,17240,17240,17240,9
|
|
20230616,093200,224021200,17240,17240,17240,17200,39
|
|
20230616,093100,223349600,17240,17240,17240,17240,35
|
|
20230616,093000,222746200,17240,17240,17240,17240,222
|
|
20230616,092900,218918920,17240,17240,17240,17240,15
|
|
20230616,092800,218660320,17240,17130,17240,17110,237
|
|
20230616,092700,214582680,17130,17120,17130,17110,299
|
|
20230616,092600,209463770,17130,17130,17130,17100,226
|
|
20230616,092500,205596750,17110,17160,17160,17110,976
|
|
20230616,092400,188869670,17150,17160,17160,17150,236
|
|
20230616,092300,184821410,17260,17270,17270,17260,17
|
|
20230616,092200,184527870,17260,17160,17260,17160,112
|
|
20230616,092100,182598950,17270,17280,17280,17150,132
|
|
20230616,092000,180319190,17280,17160,17280,17150,173
|
|
20230616,091900,177348140,17280,17150,17280,17150,66
|
|
20230616,091800,176216060,17150,17180,17280,17150,925
|
|
20230616,091700,160331200,17290,17190,17290,17180,239
|
|
20230616,091600,156222680,17310,17200,17310,17200,634
|
|
20230616,091500,145317770,17310,17310,17310,17310,8
|
|
20230616,091400,145179290,17310,17240,17310,17200,101
|
|
20230616,091300,143439490,17310,17300,17310,17300,452
|
|
20230616,091200,135619870,17310,17300,17310,17300,506
|
|
20230616,091100,126864010,17310,17310,17310,17300,116
|
|
20230616,091000,124857050,17310,17310,17310,17310,20
|
|
20230616,090900,124510850,17320,17180,17320,17180,772
|
|
20230616,090800,111241150,17180,17180,17180,17160,749
|
|
20230616,090700,98380640,17170,17120,17170,17120,603
|
|
20230616,090600,88037170,17120,17110,17120,17110,289
|
|
20230616,090500,83092280,17110,17080,17110,17080,456
|
|
20230616,090400,75292320,17110,17080,17110,17070,566
|
|
20230616,090300,65630010,17080,17160,17160,17070,411
|
|
20230616,090200,58605840,17120,17190,17190,17120,770
|
|
20230616,090100,45398550,17240,17250,17330,17190,247
|
|
20230616,090000,41140610,17340,17350,17350,17290,2253
|