672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200900,4367597560,6080,6080,6080,6080,9813
|
|
20230712,200800,4367597560,6080,6080,6080,6080,0
|
|
20230712,200700,4367597560,6080,6080,6080,6080,0
|
|
20230712,200600,4367597560,6080,6080,6080,6080,0
|
|
20230712,200500,4367597560,6080,6080,6080,6080,0
|
|
20230712,200400,4367597560,6080,6080,6080,6080,0
|
|
20230712,200300,4367597560,6080,6080,6080,6080,0
|
|
20230712,200200,4367597560,6080,6080,6080,6080,0
|
|
20230712,200100,4367597560,6080,6080,6080,6080,0
|
|
20230712,200000,4367597560,6080,6080,6080,6080,0
|
|
20230712,195900,4367597560,6080,6080,6080,6080,0
|
|
20230712,195800,4367597560,6080,6080,6080,6080,0
|
|
20230712,195700,4367597560,6080,6080,6080,6080,0
|
|
20230712,195600,4367597560,6080,6080,6080,6080,0
|
|
20230712,195500,4367597560,6080,6080,6080,6080,0
|
|
20230712,195400,4367597560,6080,6080,6080,6080,0
|
|
20230712,195300,4367597560,6080,6080,6080,6080,0
|
|
20230712,195200,4367597560,6080,6080,6080,6080,0
|
|
20230712,195100,4367597560,6080,6080,6080,6080,0
|
|
20230712,195000,4367597560,6080,6080,6080,6080,0
|
|
20230712,194900,4367597560,6080,6080,6080,6080,0
|
|
20230712,194800,4367597560,6080,6080,6080,6080,0
|
|
20230712,194700,4367597560,6080,6080,6080,6080,0
|
|
20230712,194600,4367597560,6080,6080,6080,6080,0
|
|
20230712,194500,4367597560,6080,6080,6080,6080,0
|
|
20230712,194400,4367597560,6080,6080,6080,6080,0
|
|
20230712,194300,4367597560,6080,6080,6080,6080,0
|
|
20230712,194200,4367597560,6080,6080,6080,6080,0
|
|
20230712,194100,4367597560,6080,6080,6080,6080,0
|
|
20230712,194000,4367597560,6080,6080,6080,6080,0
|
|
20230712,193900,4367597560,6080,6080,6080,6080,9813
|
|
20230712,193800,4367597560,6080,6080,6080,6080,0
|
|
20230712,193700,4367597560,6080,6080,6080,6080,0
|
|
20230712,193600,4367597560,6080,6080,6080,6080,0
|
|
20230712,193500,4367597560,6080,6080,6080,6080,0
|
|
20230712,193400,4367597560,6080,6080,6080,6080,0
|
|
20230712,193300,4367597560,6080,6080,6080,6080,0
|
|
20230712,193200,4367597560,6080,6080,6080,6080,0
|
|
20230712,193100,4367597560,6080,6080,6080,6080,0
|
|
20230712,193000,4367597560,6080,6080,6080,6080,0
|
|
20230712,192900,4367597560,6080,6080,6080,6080,0
|
|
20230712,192800,4367597560,6080,6080,6080,6080,0
|
|
20230712,192700,4367597560,6080,6080,6080,6080,0
|
|
20230712,192600,4367597560,6080,6080,6080,6080,0
|
|
20230712,192500,4367597560,6080,6080,6080,6080,0
|
|
20230712,192400,4367597560,6080,6080,6080,6080,0
|
|
20230712,192300,4367597560,6080,6080,6080,6080,0
|
|
20230712,192200,4367597560,6080,6080,6080,6080,0
|
|
20230712,192100,4367597560,6080,6080,6080,6080,0
|
|
20230712,192000,4367597560,6080,6080,6080,6080,0
|
|
20230712,191900,4367597560,6080,6080,6080,6080,0
|
|
20230712,191800,4367597560,6080,6080,6080,6080,0
|
|
20230712,191700,4367597560,6080,6080,6080,6080,0
|
|
20230712,191600,4367597560,6080,6080,6080,6080,0
|
|
20230712,191500,4367597560,6080,6080,6080,6080,0
|
|
20230712,191400,4367597560,6080,6080,6080,6080,0
|
|
20230712,191300,4367597560,6080,6080,6080,6080,0
|
|
20230712,191200,4367597560,6080,6080,6080,6080,0
|
|
20230712,191100,4367597560,6080,6080,6080,6080,0
|
|
20230712,191000,4367597560,6080,6080,6080,6080,0
|
|
20230712,190900,4367597560,6080,6080,6080,6080,9813
|
|
20230712,190800,4367597560,6080,6080,6080,6080,0
|
|
20230712,190700,4367597560,6080,6080,6080,6080,0
|
|
20230712,190600,4367597560,6080,6080,6080,6080,0
|
|
20230712,190500,4367597560,6080,6080,6080,6080,0
|
|
20230712,190400,4367597560,6080,6080,6080,6080,0
|
|
20230712,190300,4367597560,6080,6080,6080,6080,0
|
|
20230712,190200,4367597560,6080,6080,6080,6080,0
|
|
20230712,190100,4367597560,6080,6080,6080,6080,0
|
|
20230712,190000,4367597560,6080,6080,6080,6080,0
|
|
20230712,185900,4367597560,6080,6080,6080,6080,0
|
|
20230712,185800,4367597560,6080,6080,6080,6080,0
|
|
20230712,185700,4367597560,6080,6080,6080,6080,0
|
|
20230712,185600,4367597560,6080,6080,6080,6080,0
|
|
20230712,185500,4367597560,6080,6080,6080,6080,0
|
|
20230712,185400,4367597560,6080,6080,6080,6080,0
|
|
20230712,185300,4367597560,6080,6080,6080,6080,0
|
|
20230712,185200,4367597560,6080,6080,6080,6080,0
|
|
20230712,185100,4367597560,6080,6080,6080,6080,0
|
|
20230712,185000,4367597560,6080,6080,6080,6080,0
|
|
20230712,184900,4367597560,6080,6080,6080,6080,0
|
|
20230712,184800,4367597560,6080,6080,6080,6080,0
|
|
20230712,184700,4367597560,6080,6080,6080,6080,0
|
|
20230712,184600,4367597560,6080,6080,6080,6080,0
|
|
20230712,184500,4367597560,6080,6080,6080,6080,0
|
|
20230712,184400,4367597560,6080,6080,6080,6080,0
|
|
20230712,184300,4367597560,6080,6080,6080,6080,0
|
|
20230712,184200,4367597560,6080,6080,6080,6080,0
|
|
20230712,184100,4367597560,6080,6080,6080,6080,0
|
|
20230712,184000,4367597560,6080,6080,6080,6080,0
|
|
20230712,183900,4367597560,6080,6080,6080,6080,9813
|
|
20230712,183800,4367597560,6080,6080,6080,6080,0
|
|
20230712,183700,4367597560,6080,6080,6080,6080,0
|
|
20230712,183600,4367597560,6080,6080,6080,6080,0
|
|
20230712,183500,4367597560,6080,6080,6080,6080,0
|
|
20230712,183400,4367597560,6080,6080,6080,6080,0
|
|
20230712,183300,4367597560,6080,6080,6080,6080,0
|
|
20230712,183200,4367597560,6080,6080,6080,6080,0
|
|
20230712,183100,4367597560,6080,6080,6080,6080,0
|
|
20230712,183000,4367597560,6080,6080,6080,6080,0
|
|
20230712,182900,4367597560,6080,6080,6080,6080,0
|
|
20230712,182800,4367597560,6080,6080,6080,6080,0
|
|
20230712,182700,4367597560,6080,6080,6080,6080,0
|
|
20230712,182600,4367597560,6080,6080,6080,6080,0
|
|
20230712,182500,4367597560,6080,6080,6080,6080,0
|
|
20230712,182400,4367597560,6080,6080,6080,6080,0
|
|
20230712,182300,4367597560,6080,6080,6080,6080,0
|
|
20230712,182200,4367597560,6080,6080,6080,6080,0
|
|
20230712,182100,4367597560,6080,6080,6080,6080,0
|
|
20230712,182000,4367597560,6080,6080,6080,6080,0
|
|
20230712,181900,4367597560,6080,6080,6080,6080,0
|
|
20230712,181800,4367597560,6080,6080,6080,6080,0
|
|
20230712,181700,4367597560,6080,6080,6080,6080,0
|
|
20230712,181600,4367597560,6080,6080,6080,6080,0
|
|
20230712,181500,4367597560,6080,6080,6080,6080,0
|
|
20230712,181400,4367597560,6080,6080,6080,6080,0
|
|
20230712,181300,4367597560,6080,6080,6080,6080,0
|
|
20230712,181200,4367597560,6080,6080,6080,6080,0
|
|
20230712,181100,4367597560,6080,6080,6080,6080,0
|
|
20230712,181000,4367597560,6080,6080,6080,6080,0
|
|
20230712,180900,4367597560,6080,6080,6080,6080,9813
|
|
20230712,180800,4367597560,6080,6080,6080,6080,0
|
|
20230712,180700,4367597560,6080,6080,6080,6080,0
|
|
20230712,180600,4367597560,6080,6080,6080,6080,0
|
|
20230712,180500,4367597560,6080,6080,6080,6080,0
|
|
20230712,180400,4367597560,6080,6080,6080,6080,0
|
|
20230712,180300,4367597560,6080,6080,6080,6080,0
|
|
20230712,180200,4367597560,6080,6080,6080,6080,0
|
|
20230712,180100,4367597560,6080,6080,6080,6080,0
|
|
20230712,180000,4367597560,6080,6080,6080,6080,0
|
|
20230712,175900,4367597560,6080,6080,6080,6080,0
|
|
20230712,175800,4367597560,6080,6080,6080,6080,0
|
|
20230712,175700,4367597560,6080,6080,6080,6080,0
|
|
20230712,175600,4367597560,6080,6080,6080,6080,0
|
|
20230712,175500,4367597560,6080,6080,6080,6080,0
|
|
20230712,175400,4367597560,6080,6080,6080,6080,0
|
|
20230712,175300,4367597560,6080,6080,6080,6080,0
|
|
20230712,175200,4367597560,6080,6080,6080,6080,0
|
|
20230712,175100,4367597560,6080,6080,6080,6080,0
|
|
20230712,175000,4367597560,6080,6080,6080,6080,0
|
|
20230712,174900,4367597560,6080,6080,6080,6080,0
|
|
20230712,174800,4367597560,6080,6080,6080,6080,0
|
|
20230712,174700,4367597560,6080,6080,6080,6080,0
|
|
20230712,174600,4367597560,6080,6080,6080,6080,0
|
|
20230712,174500,4367597560,6080,6080,6080,6080,0
|
|
20230712,174400,4367597560,6080,6080,6080,6080,0
|
|
20230712,174300,4367597560,6080,6080,6080,6080,0
|
|
20230712,174200,4367597560,6080,6080,6080,6080,0
|
|
20230712,174100,4367597560,6080,6080,6080,6080,0
|
|
20230712,174000,4367597560,6080,6080,6080,6080,0
|
|
20230712,173900,4367597560,6080,6080,6080,6080,9813
|
|
20230712,173800,4367597560,6080,6080,6080,6080,0
|
|
20230712,173700,4367597560,6080,6080,6080,6080,0
|
|
20230712,173600,4367597560,6080,6080,6080,6080,0
|
|
20230712,173500,4367597560,6080,6080,6080,6080,0
|
|
20230712,173400,4367597560,6080,6080,6080,6080,0
|
|
20230712,173300,4367597560,6080,6080,6080,6080,0
|
|
20230712,173200,4367597560,6080,6080,6080,6080,0
|
|
20230712,173100,4367597560,6080,6080,6080,6080,0
|
|
20230712,173000,4367597560,6080,6080,6080,6080,0
|
|
20230712,172900,4367597560,6080,6080,6080,6080,0
|
|
20230712,172800,4367597560,6080,6080,6080,6080,0
|
|
20230712,172700,4367597560,6080,6080,6080,6080,0
|
|
20230712,172600,4367597560,6080,6080,6080,6080,0
|
|
20230712,172500,4367597560,6080,6080,6080,6080,0
|
|
20230712,172400,4367597560,6080,6080,6080,6080,0
|
|
20230712,172300,4367597560,6080,6080,6080,6080,0
|
|
20230712,172200,4367597560,6080,6080,6080,6080,0
|
|
20230712,172100,4367597560,6080,6080,6080,6080,0
|
|
20230712,172000,4367597560,6080,6080,6080,6080,0
|
|
20230712,171900,4367597560,6080,6080,6080,6080,0
|
|
20230712,171800,4367597560,6080,6080,6080,6080,0
|
|
20230712,171700,4367597560,6080,6080,6080,6080,0
|
|
20230712,171600,4367597560,6080,6080,6080,6080,0
|
|
20230712,171500,4367597560,6080,6080,6080,6080,0
|
|
20230712,171400,4367597560,6080,6080,6080,6080,0
|
|
20230712,171300,4367597560,6080,6080,6080,6080,0
|
|
20230712,171200,4367597560,6080,6080,6080,6080,0
|
|
20230712,171100,4367597560,6080,6080,6080,6080,0
|
|
20230712,171000,4367597560,6080,6080,6080,6080,0
|
|
20230712,170900,4367597560,6080,6080,6080,6080,9813
|
|
20230712,170800,4367597560,6080,6080,6080,6080,0
|
|
20230712,170700,4367597560,6080,6080,6080,6080,0
|
|
20230712,170600,4367597560,6080,6080,6080,6080,0
|
|
20230712,170500,4367597560,6080,6080,6080,6080,0
|
|
20230712,170400,4367597560,6080,6080,6080,6080,0
|
|
20230712,170300,4367597560,6080,6080,6080,6080,0
|
|
20230712,170200,4367597560,6080,6080,6080,6080,0
|
|
20230712,170100,4367597560,6080,6080,6080,6080,0
|
|
20230712,170000,4367597560,6080,6080,6080,6080,0
|
|
20230712,165900,4367597560,6080,6080,6080,6080,0
|
|
20230712,165800,4367597560,6080,6080,6080,6080,0
|
|
20230712,165700,4367597560,6080,6080,6080,6080,0
|
|
20230712,165600,4367597560,6080,6080,6080,6080,0
|
|
20230712,165500,4367597560,6080,6080,6080,6080,0
|
|
20230712,165400,4367597560,6080,6080,6080,6080,0
|
|
20230712,165300,4367597560,6080,6080,6080,6080,0
|
|
20230712,165200,4367597560,6080,6080,6080,6080,0
|
|
20230712,165100,4367597560,6080,6080,6080,6080,0
|
|
20230712,165000,4367597560,6080,6080,6080,6080,0
|
|
20230712,164900,4367597560,6080,6080,6080,6080,0
|
|
20230712,164800,4367597560,6080,6080,6080,6080,0
|
|
20230712,164700,4367597560,6080,6080,6080,6080,0
|
|
20230712,164600,4367597560,6080,6080,6080,6080,0
|
|
20230712,164500,4367597560,6080,6080,6080,6080,0
|
|
20230712,164400,4367597560,6080,6080,6080,6080,0
|
|
20230712,164300,4367597560,6080,6080,6080,6080,0
|
|
20230712,164200,4367597560,6080,6080,6080,6080,0
|
|
20230712,164100,4367597560,6080,6080,6080,6080,0
|
|
20230712,164000,4367597560,6080,6080,6080,6080,0
|
|
20230712,163900,4367597560,6080,6080,6080,6080,9813
|
|
20230712,163800,4367597560,6080,6080,6080,6080,0
|
|
20230712,163700,4367597560,6080,6080,6080,6080,0
|
|
20230712,163600,4367597560,6080,6080,6080,6080,0
|
|
20230712,163500,4367597560,6080,6080,6080,6080,0
|
|
20230712,163400,4367597560,6080,6080,6080,6080,0
|
|
20230712,163300,4367597560,6080,6080,6080,6080,0
|
|
20230712,163200,4367597560,6080,6080,6080,6080,0
|
|
20230712,163100,4367597560,6080,6080,6080,6080,0
|
|
20230712,163000,4367597560,6080,6080,6080,6080,0
|
|
20230712,162900,4367597560,6080,6080,6080,6080,0
|
|
20230712,162800,4367597560,6080,6080,6080,6080,0
|
|
20230712,162700,4367597560,6080,6080,6080,6080,0
|
|
20230712,162600,4367597560,6080,6080,6080,6080,0
|
|
20230712,162500,4367597560,6080,6080,6080,6080,0
|
|
20230712,162400,4367597560,6080,6080,6080,6080,0
|
|
20230712,162300,4367597560,6080,6080,6080,6080,0
|
|
20230712,162200,4367597560,6080,6080,6080,6080,0
|
|
20230712,162100,4367597560,6080,6080,6080,6080,0
|
|
20230712,162000,4367597560,6080,6080,6080,6080,0
|
|
20230712,161900,4367597560,6080,6080,6080,6080,0
|
|
20230712,161800,4367597560,6080,6080,6080,6080,0
|
|
20230712,161700,4367597560,6080,6080,6080,6080,0
|
|
20230712,161600,4367597560,6080,6080,6080,6080,0
|
|
20230712,161500,4367597560,6080,6080,6080,6080,0
|
|
20230712,161400,4367597560,6080,6080,6080,6080,0
|
|
20230712,161300,4367597560,6080,6080,6080,6080,0
|
|
20230712,161200,4367597560,6080,6080,6080,6080,0
|
|
20230712,161100,4367597560,6080,6080,6080,6080,0
|
|
20230712,161000,4367597560,6080,6080,6080,6080,0
|
|
20230712,160900,4367597560,6080,6080,6080,6080,9813
|
|
20230712,160800,4367597560,6080,6080,6080,6080,0
|
|
20230712,160700,4367597560,6080,6080,6080,6080,0
|
|
20230712,160600,4367597560,6080,6080,6080,6080,0
|
|
20230712,160500,4367597560,6080,6080,6080,6080,0
|
|
20230712,160400,4367597560,6080,6080,6080,6080,0
|
|
20230712,160300,4367597560,6080,6080,6080,6080,0
|
|
20230712,160200,4367597560,6080,6080,6080,6080,0
|
|
20230712,160100,4367597560,6080,6080,6080,6080,0
|
|
20230712,160000,4367597560,6080,6080,6080,6080,0
|
|
20230712,155900,4367597560,6080,6080,6080,6080,0
|
|
20230712,155800,4367597560,6080,6080,6080,6080,0
|
|
20230712,155700,4367597560,6080,6080,6080,6080,0
|
|
20230712,155600,4367597560,6080,6080,6080,6080,0
|
|
20230712,155500,4367597560,6080,6080,6080,6080,0
|
|
20230712,155400,4367597560,6080,6080,6080,6080,0
|
|
20230712,155300,4367597560,6080,6080,6080,6080,0
|
|
20230712,155200,4367597560,6080,6080,6080,6080,0
|
|
20230712,155100,4367597560,6080,6080,6080,6080,0
|
|
20230712,155000,4367597560,6080,6080,6080,6080,0
|
|
20230712,154900,4367597560,6080,6080,6080,6080,0
|
|
20230712,154800,4367597560,6080,6080,6080,6080,0
|
|
20230712,154700,4367597560,6080,6080,6080,6080,0
|
|
20230712,154600,4367597560,6080,6080,6080,6080,0
|
|
20230712,154500,4367597560,6080,6080,6080,6080,0
|
|
20230712,154400,4367597560,6080,6080,6080,6080,0
|
|
20230712,154300,4367597560,6080,6080,6080,6080,0
|
|
20230712,154200,4367597560,6080,6080,6080,6080,0
|
|
20230712,154100,4367597560,6080,6080,6080,6080,0
|
|
20230712,154000,4367597560,6080,6080,6080,6080,0
|
|
20230712,153900,4367597560,6080,6080,6080,6080,9813
|
|
20230712,153800,4367597560,6080,6080,6080,6080,0
|
|
20230712,153700,4367597560,6080,6080,6080,6080,0
|
|
20230712,153600,4367597560,6080,6080,6080,6080,0
|
|
20230712,153500,4367597560,6080,6080,6080,6080,0
|
|
20230712,153400,4367597560,6080,6080,6080,6080,0
|
|
20230712,153300,4367597560,6080,6080,6080,6080,0
|
|
20230712,153200,4367597560,6080,6080,6080,6080,0
|
|
20230712,153100,4367597560,6080,6080,6080,6080,0
|
|
20230712,153000,4367597560,6080,6080,6080,6080,9813
|
|
20230712,152900,4307934520,6090,6090,6090,6090,0
|
|
20230712,152800,4307934520,6090,6090,6090,6090,0
|
|
20230712,152700,4307934520,6090,6090,6090,6090,0
|
|
20230712,152600,4307934520,6090,6090,6090,6090,0
|
|
20230712,152500,4307934520,6090,6090,6090,6090,0
|
|
20230712,152400,4307934520,6090,6090,6090,6090,0
|
|
20230712,152300,4307934520,6090,6090,6090,6090,0
|
|
20230712,152200,4307934520,6090,6090,6090,6090,0
|
|
20230712,152100,4307934520,6090,6090,6090,6090,0
|
|
20230712,152000,4307934520,6090,6090,6090,6090,0
|
|
20230712,151900,4307934520,6090,6080,6090,6080,792
|
|
20230712,151800,4303114950,6090,6090,6090,6090,12
|
|
20230712,151700,4303041870,6060,6090,6090,6060,101
|
|
20230712,151600,4302429770,6050,6100,6100,6050,4551
|
|
20230712,151500,4274838010,6090,6090,6090,6090,13
|
|
20230712,151400,4274758840,6100,6100,6100,6100,17
|
|
20230712,151300,4274655140,6100,6090,6100,6090,487
|
|
20230712,151200,4271684990,6100,6090,6100,6080,1813
|
|
20230712,151100,4260655880,6100,6100,6100,6090,3054
|
|
20230712,151000,4242053410,6100,6140,6140,6100,4860
|
|
20230712,150900,4212393010,6140,6140,6140,6100,5070
|
|
20230712,150800,4181439110,6140,6140,6140,6140,1660
|
|
20230712,150700,4171246710,6140,6140,6140,6140,182
|
|
20230712,150600,4170129230,6140,6140,6140,6140,731
|
|
20230712,150500,4165640890,6140,6110,6140,6110,6571
|
|
20230712,150400,4125426620,6110,6100,6110,6080,941
|
|
20230712,150300,4119696340,6100,6100,6100,6100,410
|
|
20230712,150200,4117195340,6100,6100,6100,6100,16
|
|
20230712,150100,4117097740,6100,6100,6100,6100,0
|
|
20230712,150000,4117097740,6100,6100,6100,6100,1
|
|
20230712,145900,4117091640,6100,6100,6100,6100,513
|
|
20230712,145800,4113962340,6100,6090,6100,6090,4400
|
|
20230712,145700,4087128390,6090,6090,6090,6090,148
|
|
20230712,145600,4086227070,6090,6090,6090,6090,0
|
|
20230712,145500,4086227070,6090,6060,6100,6060,822
|
|
20230712,145400,4081245680,6090,6080,6090,6060,2265
|
|
20230712,145300,4067473980,6090,6080,6090,6080,201
|
|
20230712,145200,4066251260,6080,6080,6080,6080,0
|
|
20230712,145100,4066251260,6080,6080,6080,6080,2
|
|
20230712,145000,4066239100,6080,6080,6080,6080,0
|
|
20230712,144900,4066239100,6080,6080,6080,6080,0
|
|
20230712,144800,4066239100,6080,6080,6080,6040,5225
|
|
20230712,144700,4034571310,6100,6100,6100,6100,1
|
|
20230712,144600,4034565210,6090,6090,6090,6090,1597
|
|
20230712,144500,4024839480,6090,6080,6090,6080,7
|
|
20230712,144400,4024796870,6090,6080,6090,6080,2450
|
|
20230712,144300,4009890750,6090,6080,6090,6080,958
|
|
20230712,144200,4004066100,6080,6080,6080,6080,100
|
|
20230712,144100,4003458100,6080,6080,6080,6050,73
|
|
20230712,144000,4003015520,6080,6080,6080,6080,1
|
|
20230712,143900,4003009440,6050,6080,6080,6050,2
|
|
20230712,143800,4002997310,6080,6050,6080,6040,1218
|
|
20230712,143700,3995620500,6080,6080,6080,6080,1
|
|
20230712,143600,3995614420,6080,6060,6080,6060,1549
|
|
20230712,143500,3986217620,6080,6080,6080,6080,10
|
|
20230712,143400,3986156820,6050,6050,6050,6050,0
|
|
20230712,143300,3986156820,6050,6050,6050,6050,1
|
|
20230712,143200,3986150770,6060,6060,6060,6060,1081
|
|
20230712,143100,3979599910,6090,6090,6090,6050,302
|
|
20230712,143000,3977772020,6060,6070,6070,6060,4206
|
|
20230712,142900,3952245720,6070,6070,6070,6070,650
|
|
20230712,142800,3948300220,6070,6060,6070,6060,1001
|
|
20230712,142700,3942234150,6070,6030,6070,6030,3163
|
|
20230712,142600,3923161220,6040,6070,6070,6040,618
|
|
20230712,142500,3919416030,6070,6070,6070,6070,300
|
|
20230712,142400,3917595030,6070,6020,6070,6020,3489
|
|
20230712,142300,3896505370,6020,6000,6020,6000,1194
|
|
20230712,142200,3889333400,6000,6000,6000,6000,3
|
|
20230712,142100,3889315400,6010,5990,6010,5980,5041
|
|
20230712,142000,3859168890,5990,5990,5990,5990,3000
|
|
20230712,141900,3841198890,5990,6000,6020,5990,5466
|
|
20230712,141800,3808442300,6000,6000,6000,6000,4446
|
|
20230712,141700,3781766300,6000,6010,6020,6000,9927
|
|
20230712,141600,3722194940,6010,6020,6020,6010,2050
|
|
20230712,141500,3709873940,6030,6010,6040,5990,22575
|
|
20230712,141400,3574361750,6020,6020,6050,6010,15563
|
|
20230712,141300,3480751680,6040,6070,6070,6020,11400
|
|
20230712,141200,3412036260,6080,6100,6100,6080,786
|
|
20230712,141100,3407255380,6100,6100,6100,6100,0
|
|
20230712,141000,3407255380,6100,6100,6100,6100,10
|
|
20230712,140900,3407194380,6100,6100,6100,6100,2
|
|
20230712,140800,3407182180,6100,6090,6100,6090,8299
|
|
20230712,140700,3356641260,6090,6060,6090,6060,140
|
|
20230712,140600,3355792830,6070,6030,6070,6030,350
|
|
20230712,140500,3353676330,6030,6040,6040,6030,340
|
|
20230712,140400,3351626030,6030,6030,6030,6030,510
|
|
20230712,140300,3348550730,6030,6090,6090,6030,10450
|
|
20230712,140200,3285250280,6100,6090,6100,6090,1182
|
|
20230712,140100,3278051890,6090,6090,6090,6090,30
|
|
20230712,140000,3277869190,6090,6090,6090,6090,26
|
|
20230712,135900,3277710850,6090,6090,6090,6090,8
|
|
20230712,135800,3277662130,6090,6090,6090,6090,0
|
|
20230712,135700,3277662130,6090,6080,6090,6080,262
|
|
20230712,135600,3276069160,6100,6100,6100,6100,0
|
|
20230712,135500,3276069160,6100,6100,6100,6100,0
|
|
20230712,135400,3276069160,6100,6080,6100,6070,2002
|
|
20230712,135300,3263913370,6100,6090,6100,6080,1363
|
|
20230712,135200,3255626300,6100,6090,6100,6080,1237
|
|
20230712,135100,3248099340,6080,6080,6080,6080,1
|
|
20230712,135000,3248093260,6080,6080,6080,6080,0
|
|
20230712,134900,3248093260,6080,6070,6080,6070,1952
|
|
20230712,134800,3236230710,6070,6080,6080,6070,25
|
|
20230712,134700,3236078810,6080,6080,6080,6070,865
|
|
20230712,134600,3230827420,6080,6080,6080,6080,20
|
|
20230712,134500,3230705820,6090,6090,6090,6080,131
|
|
20230712,134400,3229909320,6090,6080,6090,6080,2141
|
|
20230712,134300,3216892010,6090,6090,6090,6090,53
|
|
20230712,134200,3216569240,6090,6090,6090,6090,10
|
|
20230712,134100,3216508340,6090,6090,6090,6090,455
|
|
20230712,134000,3213737390,6090,6090,6090,6090,3500
|
|
20230712,133900,3192422390,6110,6110,6110,6110,0
|
|
20230712,133800,3192422390,6110,6100,6110,6100,7
|
|
20230712,133700,3192379630,6100,6100,6100,6100,5
|
|
20230712,133600,3192349130,6100,6100,6100,6100,514
|
|
20230712,133500,3189213730,6110,6110,6110,6100,826
|
|
20230712,133400,3184169010,6110,6110,6110,6110,13
|
|
20230712,133300,3184089580,6130,6130,6130,6130,0
|
|
20230712,133200,3184089580,6130,6130,6130,6130,0
|
|
20230712,133100,3184089580,6130,6120,6130,6120,215
|
|
20230712,133000,3182771640,6130,6130,6130,6100,1441
|
|
20230712,132900,3173981480,6110,6110,6110,6110,530
|
|
20230712,132800,3170743180,6140,6140,6140,6140,0
|
|
20230712,132700,3170743180,6140,6130,6140,6130,47
|
|
20230712,132600,3170454610,6140,6140,6140,6140,1
|
|
20230712,132500,3170448470,6100,6100,6140,6100,3001
|
|
20230712,132400,3152142330,6100,6100,6100,6100,0
|
|
20230712,132300,3152142330,6100,6100,6100,6100,0
|
|
20230712,132200,3152142330,6100,6100,6100,6100,0
|
|
20230712,132100,3152142330,6100,6100,6100,6100,0
|
|
20230712,132000,3152142330,6100,6100,6100,6100,260
|
|
20230712,131900,3150556330,6100,6100,6100,6100,30
|
|
20230712,131800,3150373330,6100,6110,6110,6100,4016
|
|
20230712,131700,3125855730,6110,6110,6110,6110,1678
|
|
20230712,131600,3115603150,6110,6110,6110,6110,307
|
|
20230712,131500,3113727380,6110,6110,6110,6110,0
|
|
20230712,131400,3113727380,6110,6110,6110,6100,624
|
|
20230712,131300,3109920720,6110,6110,6120,6110,1591
|
|
20230712,131200,3100199660,6110,6110,6110,6110,4076
|
|
20230712,131100,3075295300,6110,6110,6110,6110,120
|
|
20230712,131000,3074562100,6110,6110,6110,6110,29
|
|
20230712,130900,3074384910,6100,6100,6100,6100,0
|
|
20230712,130800,3074384910,6100,6100,6100,6100,701
|
|
20230712,130700,3070108810,6100,6100,6100,6100,691
|
|
20230712,130600,3065893710,6110,6130,6140,6110,3256
|
|
20230712,130500,3045981450,6130,6130,6130,6130,0
|
|
20230712,130400,3045981450,6130,6130,6130,6130,0
|
|
20230712,130300,3045981450,6130,6130,6130,6130,1128
|
|
20230712,130200,3039066810,6140,6150,6150,6140,4180
|
|
20230712,130100,3013393560,6150,6150,6150,6150,0
|
|
20230712,130000,3013393560,6150,6150,6150,6150,15
|
|
20230712,125900,3013301310,6140,6150,6150,6140,3072
|
|
20230712,125800,2994425160,6160,6160,6160,6160,1083
|
|
20230712,125700,2987753880,6170,6170,6170,6170,549
|
|
20230712,125600,2984366550,6170,6180,6180,6170,913
|
|
20230712,125500,2978730700,6190,6190,6190,6190,20
|
|
20230712,125400,2978606900,6180,6180,6180,6180,290
|
|
20230712,125300,2976814700,6180,6180,6180,6180,27
|
|
20230712,125200,2976647840,6180,6180,6180,6180,100
|
|
20230712,125100,2976029840,6170,6180,6180,6170,1138
|
|
20230712,125000,2969004080,6200,6200,6200,6200,0
|
|
20230712,124900,2969004080,6200,6200,6200,6200,0
|
|
20230712,124800,2969004080,6200,6170,6200,6170,243
|
|
20230712,124700,2967499600,6180,6180,6180,6180,0
|
|
20230712,124600,2967499600,6180,6180,6180,6180,0
|
|
20230712,124500,2967499600,6180,6180,6180,6180,20
|
|
20230712,124400,2967376000,6170,6180,6180,6170,913
|
|
20230712,124300,2961734660,6200,6200,6200,6200,100
|
|
20230712,124200,2961114660,6200,6200,6200,6200,9
|
|
20230712,124100,2961058860,6200,6190,6200,6190,131
|
|
20230712,124000,2960246960,6190,6190,6190,6190,400
|
|
20230712,123900,2957770960,6190,6190,6190,6190,35
|
|
20230712,123800,2957554310,6190,6190,6190,6190,5
|
|
20230712,123700,2957523360,6180,6180,6180,6180,0
|
|
20230712,123600,2957523360,6180,6180,6180,6180,0
|
|
20230712,123500,2957523360,6180,6180,6180,6180,0
|
|
20230712,123400,2957523360,6180,6180,6180,6180,0
|
|
20230712,123300,2957523360,6180,6180,6180,6180,0
|
|
20230712,123200,2957523360,6180,6180,6180,6180,0
|
|
20230712,123100,2957523360,6180,6190,6190,6180,838
|
|
20230712,123000,2952341200,6190,6190,6190,6190,51
|
|
20230712,122900,2952025510,6190,6190,6190,6190,0
|
|
20230712,122800,2952025510,6190,6190,6190,6190,0
|
|
20230712,122700,2952025510,6190,6200,6200,6190,533
|
|
20230712,122600,2948726180,6190,6190,6190,6190,0
|
|
20230712,122500,2948726180,6190,6190,6190,6190,678
|
|
20230712,122400,2944529360,6180,6180,6180,6180,0
|
|
20230712,122300,2944529360,6180,6180,6180,6180,30
|
|
20230712,122200,2944343960,6180,6180,6180,6180,0
|
|
20230712,122100,2944343960,6180,6180,6180,6180,0
|
|
20230712,122000,2944343960,6180,6180,6180,6180,0
|
|
20230712,121900,2944343960,6180,6180,6180,6180,0
|
|
20230712,121800,2944343960,6180,6180,6180,6180,0
|
|
20230712,121700,2944343960,6180,6180,6180,6180,0
|
|
20230712,121600,2944343960,6180,6180,6180,6180,0
|
|
20230712,121500,2944343960,6180,6190,6190,6180,4035
|
|
20230712,121400,2919389220,6200,6200,6200,6200,451
|
|
20230712,121300,2916593020,6220,6220,6220,6220,0
|
|
20230712,121200,2916593020,6220,6220,6220,6220,0
|
|
20230712,121100,2916593020,6220,6220,6220,6220,53
|
|
20230712,121000,2916263360,6220,6220,6220,6220,0
|
|
20230712,120900,2916263360,6220,6220,6220,6220,0
|
|
20230712,120800,2916263360,6220,6220,6220,6220,0
|
|
20230712,120700,2916263360,6220,6210,6220,6210,150
|
|
20230712,120600,2915331330,6210,6210,6210,6210,150
|
|
20230712,120500,2914399830,6210,6210,6210,6210,0
|
|
20230712,120400,2914399830,6210,6210,6210,6210,316
|
|
20230712,120300,2912437470,6210,6210,6210,6210,100
|
|
20230712,120200,2911816470,6200,6200,6200,6200,0
|
|
20230712,120100,2911816470,6200,6200,6200,6200,483
|
|
20230712,120000,2908821870,6200,6200,6200,6200,0
|
|
20230712,115900,2908821870,6200,6200,6200,6200,0
|
|
20230712,115800,2908821870,6200,6200,6200,6200,902
|
|
20230712,115700,2903229470,6200,6200,6200,6200,598
|
|
20230712,115600,2899521870,6200,6200,6200,6200,8
|
|
20230712,115500,2899472270,6200,6200,6200,6200,1206
|
|
20230712,115400,2891995070,6200,6200,6200,6200,0
|
|
20230712,115300,2891995070,6200,6200,6200,6200,0
|
|
20230712,115200,2891995070,6200,6200,6200,6200,0
|
|
20230712,115100,2891995070,6200,6200,6200,6200,65
|
|
20230712,115000,2891592070,6200,6200,6200,6200,0
|
|
20230712,114900,2891592070,6200,6210,6210,6200,1635
|
|
20230712,114800,2881445110,6220,6220,6220,6220,0
|
|
20230712,114700,2881445110,6220,6220,6220,6220,2
|
|
20230712,114600,2881432670,6220,6210,6220,6210,505
|
|
20230712,114500,2878296570,6220,6220,6220,6220,0
|
|
20230712,114400,2878296570,6220,6220,6220,6220,0
|
|
20230712,114300,2878296570,6220,6200,6220,6200,424
|
|
20230712,114200,2875667710,6200,6200,6200,6200,510
|
|
20230712,114100,2872505710,6200,6190,6200,6190,1274
|
|
20230712,114000,2864619410,6170,6170,6170,6170,100
|
|
20230712,113900,2864002410,6170,6170,6170,6170,1335
|
|
20230712,113800,2855765460,6170,6170,6170,6170,0
|
|
20230712,113700,2855765460,6170,6170,6170,6170,0
|
|
20230712,113600,2855765460,6170,6170,6170,6170,0
|
|
20230712,113500,2855765460,6170,6170,6170,6170,5
|
|
20230712,113400,2855734610,6140,6160,6160,6140,5824
|
|
20230712,113300,2819930090,6160,6160,6160,6160,500
|
|
20230712,113200,2816850090,6160,6160,6160,6160,500
|
|
20230712,113100,2813770090,6180,6180,6180,6180,0
|
|
20230712,113000,2813770090,6180,6180,6180,6180,0
|
|
20230712,112900,2813770090,6180,6180,6180,6180,1176
|
|
20230712,112800,2806502410,6180,6180,6180,6180,88
|
|
20230712,112700,2805958570,6170,6170,6170,6170,81
|
|
20230712,112600,2805458800,6160,6160,6160,6160,0
|
|
20230712,112500,2805458800,6160,6180,6180,6160,769
|
|
20230712,112400,2800714510,6180,6180,6180,6180,121
|
|
20230712,112300,2799966730,6180,6180,6180,6180,124
|
|
20230712,112200,2799200410,6180,6190,6190,6170,3221
|
|
20230712,112100,2779285300,6200,6200,6200,6200,0
|
|
20230712,112000,2779285300,6200,6200,6200,6200,3
|
|
20230712,111900,2779266700,6200,6200,6200,6200,2000
|
|
20230712,111800,2766866700,6200,6200,6200,6200,200
|
|
20230712,111700,2765626700,6200,6200,6200,6200,0
|
|
20230712,111600,2765626700,6200,6200,6200,6200,401
|
|
20230712,111500,2763140500,6200,6200,6200,6200,203
|
|
20230712,111400,2761881900,6200,6200,6200,6200,0
|
|
20230712,111300,2761881900,6200,6200,6200,6200,0
|
|
20230712,111200,2761881900,6200,6200,6200,6200,0
|
|
20230712,111100,2761881900,6200,6190,6200,6190,103
|
|
20230712,111000,2761243310,6190,6190,6190,6190,508
|
|
20230712,110900,2758098790,6220,6220,6230,6190,7653
|
|
20230712,110800,2710544220,6240,6240,6240,6240,1
|
|
20230712,110700,2710537980,6230,6230,6230,6230,794
|
|
20230712,110600,2705591360,6240,6240,6240,6240,20
|
|
20230712,110500,2705466560,6240,6240,6240,6240,1
|
|
20230712,110400,2705460320,6240,6230,6240,6230,2
|
|
20230712,110300,2705447850,6240,6240,6240,6230,101
|
|
20230712,110200,2704817870,6220,6230,6230,6220,3570
|
|
20230712,110100,2682580470,6230,6210,6230,6210,1422
|
|
20230712,110000,2673732590,6210,6220,6220,6210,425
|
|
20230712,105900,2671089310,6220,6220,6220,6220,83
|
|
20230712,105800,2670573050,6220,6220,6220,6220,127
|
|
20230712,105700,2669783110,6220,6210,6220,6210,839
|
|
20230712,105600,2664572850,6200,6210,6210,6200,438
|
|
20230712,105500,2661857090,6210,6210,6210,6200,777
|
|
20230712,105400,2657035230,6210,6210,6210,6210,11
|
|
20230712,105300,2656966920,6210,6200,6210,6200,475
|
|
20230712,105200,2654021910,6200,6200,6200,6190,240
|
|
20230712,105100,2652535210,6200,6200,6200,6200,0
|
|
20230712,105000,2652535210,6200,6190,6200,6190,1193
|
|
20230712,104900,2645150490,6190,6190,6190,6180,975
|
|
20230712,104800,2639116870,6200,6200,6200,6200,4342
|
|
20230712,104700,2612196470,6180,6180,6180,6170,5366
|
|
20230712,104600,2579035540,6180,6180,6210,6180,1608
|
|
20230712,104500,2569077070,6180,6180,6180,6180,109
|
|
20230712,104400,2568403450,6160,6160,6160,6160,209
|
|
20230712,104300,2567116010,6160,6160,6180,6160,104
|
|
20230712,104200,2566475350,6160,6130,6160,6130,17691
|
|
20230712,104100,2457816380,6120,6120,6130,6120,273
|
|
20230712,104000,2456143090,6130,6120,6130,6120,263
|
|
20230712,103900,2454531000,6130,6110,6130,6100,1888
|
|
20230712,103800,2442996840,6120,6120,6120,6110,4001
|
|
20230712,103700,2418550420,6130,6110,6130,6110,1020
|
|
20230712,103600,2412310780,6110,6100,6120,6100,1974
|
|
20230712,103500,2400261130,6120,6120,6120,6110,3257
|
|
20230712,103400,2380358290,6120,6110,6120,6110,808
|
|
20230712,103300,2375418840,6110,6120,6120,6110,664
|
|
20230712,103200,2371356200,6110,6100,6110,6090,2022
|
|
20230712,103100,2359006600,6090,6090,6090,6090,4
|
|
20230712,103000,2358982240,6100,6080,6100,6080,964
|
|
20230712,102900,2353106340,6080,6080,6080,6080,40
|
|
20230712,102800,2352863140,6080,6080,6080,6080,1055
|
|
20230712,102700,2346448740,6080,6080,6080,6080,203
|
|
20230712,102600,2345214500,6070,6050,6070,6040,8204
|
|
20230712,102500,2295453010,6050,6050,6050,6030,265
|
|
20230712,102400,2293849920,6050,6040,6050,6030,693
|
|
20230712,102300,2289665130,6040,6040,6040,6040,177
|
|
20230712,102200,2288596050,6040,6040,6040,6030,1572
|
|
20230712,102100,2279108230,6050,6030,6050,6030,501
|
|
20230712,102000,2276087180,6050,6040,6050,6040,513
|
|
20230712,101900,2272988650,6010,6040,6040,6010,47
|
|
20230712,101800,2272706150,6000,6020,6040,6000,791
|
|
20230712,101700,2267951460,6000,6000,6010,6000,6232
|
|
20230712,101600,2230552670,5990,5990,5990,5990,2587
|
|
20230712,101500,2215056540,5970,5970,5970,5970,2435
|
|
20230712,101400,2200519590,5970,6000,6000,5960,13394
|
|
20230712,101300,2120522180,5980,5980,6000,5980,4562
|
|
20230712,101200,2093228760,6000,6000,6010,5970,6670
|
|
20230712,101100,2053248810,5990,6000,6010,5980,24204
|
|
20230712,101000,1908183630,6000,6020,6020,6000,9177
|
|
20230712,100900,1853070450,6020,6030,6030,6010,2199
|
|
20230712,100800,1839831650,6030,6040,6040,6030,2232
|
|
20230712,100700,1826371680,6040,6050,6050,6030,800
|
|
20230712,100600,1821532590,6050,6030,6060,6030,3585
|
|
20230712,100500,1799884110,6030,6020,6030,6000,7999
|
|
20230712,100400,1751790790,6010,6010,6040,6010,5779
|
|
20230712,100300,1717017870,6020,6020,6020,6000,3037
|
|
20230712,100200,1698779040,6020,6050,6050,6000,7750
|
|
20230712,100100,1652121580,6040,6050,6050,6010,1660
|
|
20230712,100000,1642102620,6040,6070,6080,6010,17879
|
|
20230712,095900,1534174760,6070,6100,6100,6070,2827
|
|
20230712,095800,1517005860,6100,6100,6110,6080,8541
|
|
20230712,095700,1465069750,6100,6100,6100,6090,782
|
|
20230712,095600,1460301550,6080,6110,6130,6080,12460
|
|
20230712,095500,1384407530,6130,6110,6140,6110,1301
|
|
20230712,095400,1376449750,6110,6100,6130,6080,6483
|
|
20230712,095300,1336959010,6150,6150,6150,6080,12200
|
|
20230712,095200,1262374100,6140,6140,6160,6140,4677
|
|
20230712,095100,1233587580,6140,6160,6160,6130,519
|
|
20230712,095000,1230405190,6140,6140,6150,6140,970
|
|
20230712,094900,1224449190,6170,6130,6170,6130,321
|
|
20230712,094800,1222475580,6120,6170,6180,6120,9918
|
|
20230712,094700,1161572430,6180,6180,6180,6180,2
|
|
20230712,094600,1161560070,6180,6160,6180,6160,203
|
|
20230712,094500,1160307550,6160,6190,6190,6160,3353
|
|
20230712,094400,1139652110,6160,6180,6180,6160,202
|
|
20230712,094300,1138404560,6190,6190,6200,6190,30
|
|
20230712,094200,1138218680,6190,6180,6200,6180,2075
|
|
20230712,094100,1125392980,6180,6180,6180,6140,5651
|
|
20230712,094000,1090648740,6200,6200,6200,6200,1
|
|
20230712,093900,1090642540,6170,6170,6170,6170,100
|
|
20230712,093800,1090025540,6150,6190,6190,6150,10455
|
|
20230712,093700,1025576120,6190,6230,6230,6190,41
|
|
20230712,093600,1025321910,6210,6210,6210,6200,2361
|
|
20230712,093500,1010671600,6210,6240,6240,6210,2898
|
|
20230712,093400,992599810,6250,6240,6250,6240,2772
|
|
20230712,093300,975289010,6230,6210,6240,6210,569
|
|
20230712,093200,971742760,6230,6230,6240,6210,3681
|
|
20230712,093100,948828440,6220,6200,6220,6200,2496
|
|
20230712,093000,933332610,6200,6190,6200,6170,2561
|
|
20230712,092900,917457380,6200,6200,6200,6200,299
|
|
20230712,092800,915603580,6200,6190,6200,6150,4459
|
|
20230712,092700,888140810,6150,6180,6190,6150,11344
|
|
20230712,092600,818295860,6170,6180,6180,6150,7300
|
|
20230712,092500,773298430,6170,6210,6210,6170,7025
|
|
20230712,092400,729865620,6200,6190,6220,6190,3998
|
|
20230712,092300,705086990,6220,6220,6220,6190,9464
|
|
20230712,092200,646453820,6230,6220,6230,6200,3472
|
|
20230712,092100,624881070,6230,6220,6230,6220,291
|
|
20230712,092000,623068310,6210,6240,6240,6210,2896
|
|
20230712,091900,605039130,6230,6240,6240,6230,250
|
|
20230712,091800,603481310,6220,6220,6220,6210,1341
|
|
20230712,091700,595140320,6220,6220,6220,6220,1790
|
|
20230712,091600,584006520,6220,6220,6220,6220,1532
|
|
20230712,091500,574477480,6220,6240,6250,6210,1209
|
|
20230712,091400,566946700,6240,6240,6240,6240,2624
|
|
20230712,091300,550572940,6240,6260,6260,6220,7220
|
|
20230712,091200,505571190,6260,6290,6300,6260,694
|
|
20230712,091100,501226410,6290,6290,6300,6290,319
|
|
20230712,091000,499219240,6290,6230,6290,6230,9475
|
|
20230712,090900,439914850,6230,6180,6230,6180,452
|
|
20230712,090800,437111630,6180,6180,6230,6150,4100
|
|
20230712,090700,411789690,6230,6230,6230,6140,10801
|
|
20230712,090600,345215170,6180,6240,6240,6180,12300
|
|
20230712,090500,268945320,6260,6210,6260,6200,6177
|
|
20230712,090400,230598750,6200,6300,6300,6190,18414
|
|
20230712,090300,116128080,6260,6270,6280,6250,2411
|
|
20230712,090200,101037870,6250,6320,6320,6240,6517
|
|
20230712,090100,60298820,6300,6330,6330,6300,1881
|
|
20230712,090000,48411490,6350,6400,6400,6350,7588
|