676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,201300,3987897790,9160,9160,9160,9160,4207
|
|
20230712,201200,3987897790,9160,9160,9160,9160,0
|
|
20230712,201100,3987897790,9160,9160,9160,9160,0
|
|
20230712,201000,3987897790,9160,9160,9160,9160,0
|
|
20230712,200900,3987897790,9160,9160,9160,9160,0
|
|
20230712,200800,3987897790,9160,9160,9160,9160,0
|
|
20230712,200700,3987897790,9160,9160,9160,9160,0
|
|
20230712,200600,3987897790,9160,9160,9160,9160,0
|
|
20230712,200500,3987897790,9160,9160,9160,9160,0
|
|
20230712,200400,3987897790,9160,9160,9160,9160,0
|
|
20230712,200300,3987897790,9160,9160,9160,9160,0
|
|
20230712,200200,3987897790,9160,9160,9160,9160,0
|
|
20230712,200100,3987897790,9160,9160,9160,9160,0
|
|
20230712,200000,3987897790,9160,9160,9160,9160,0
|
|
20230712,195900,3987897790,9160,9160,9160,9160,0
|
|
20230712,195800,3987897790,9160,9160,9160,9160,0
|
|
20230712,195700,3987897790,9160,9160,9160,9160,0
|
|
20230712,195600,3987897790,9160,9160,9160,9160,0
|
|
20230712,195500,3987897790,9160,9160,9160,9160,0
|
|
20230712,195400,3987897790,9160,9160,9160,9160,0
|
|
20230712,195300,3987897790,9160,9160,9160,9160,0
|
|
20230712,195200,3987897790,9160,9160,9160,9160,0
|
|
20230712,195100,3987897790,9160,9160,9160,9160,0
|
|
20230712,195000,3987897790,9160,9160,9160,9160,0
|
|
20230712,194900,3987897790,9160,9160,9160,9160,0
|
|
20230712,194800,3987897790,9160,9160,9160,9160,0
|
|
20230712,194700,3987897790,9160,9160,9160,9160,0
|
|
20230712,194600,3987897790,9160,9160,9160,9160,0
|
|
20230712,194500,3987897790,9160,9160,9160,9160,0
|
|
20230712,194400,3987897790,9160,9160,9160,9160,0
|
|
20230712,194300,3987897790,9160,9160,9160,9160,4207
|
|
20230712,194200,3987897790,9160,9160,9160,9160,0
|
|
20230712,194100,3987897790,9160,9160,9160,9160,0
|
|
20230712,194000,3987897790,9160,9160,9160,9160,0
|
|
20230712,193900,3987897790,9160,9160,9160,9160,0
|
|
20230712,193800,3987897790,9160,9160,9160,9160,0
|
|
20230712,193700,3987897790,9160,9160,9160,9160,0
|
|
20230712,193600,3987897790,9160,9160,9160,9160,0
|
|
20230712,193500,3987897790,9160,9160,9160,9160,0
|
|
20230712,193400,3987897790,9160,9160,9160,9160,0
|
|
20230712,193300,3987897790,9160,9160,9160,9160,0
|
|
20230712,193200,3987897790,9160,9160,9160,9160,0
|
|
20230712,193100,3987897790,9160,9160,9160,9160,0
|
|
20230712,193000,3987897790,9160,9160,9160,9160,0
|
|
20230712,192900,3987897790,9160,9160,9160,9160,0
|
|
20230712,192800,3987897790,9160,9160,9160,9160,0
|
|
20230712,192700,3987897790,9160,9160,9160,9160,0
|
|
20230712,192600,3987897790,9160,9160,9160,9160,0
|
|
20230712,192500,3987897790,9160,9160,9160,9160,0
|
|
20230712,192400,3987897790,9160,9160,9160,9160,0
|
|
20230712,192300,3987897790,9160,9160,9160,9160,0
|
|
20230712,192200,3987897790,9160,9160,9160,9160,0
|
|
20230712,192100,3987897790,9160,9160,9160,9160,0
|
|
20230712,192000,3987897790,9160,9160,9160,9160,0
|
|
20230712,191900,3987897790,9160,9160,9160,9160,0
|
|
20230712,191800,3987897790,9160,9160,9160,9160,0
|
|
20230712,191700,3987897790,9160,9160,9160,9160,0
|
|
20230712,191600,3987897790,9160,9160,9160,9160,0
|
|
20230712,191500,3987897790,9160,9160,9160,9160,0
|
|
20230712,191400,3987897790,9160,9160,9160,9160,0
|
|
20230712,191300,3987897790,9160,9160,9160,9160,4207
|
|
20230712,191200,3987897790,9160,9160,9160,9160,0
|
|
20230712,191100,3987897790,9160,9160,9160,9160,0
|
|
20230712,191000,3987897790,9160,9160,9160,9160,0
|
|
20230712,190900,3987897790,9160,9160,9160,9160,0
|
|
20230712,190800,3987897790,9160,9160,9160,9160,0
|
|
20230712,190700,3987897790,9160,9160,9160,9160,0
|
|
20230712,190600,3987897790,9160,9160,9160,9160,0
|
|
20230712,190500,3987897790,9160,9160,9160,9160,0
|
|
20230712,190400,3987897790,9160,9160,9160,9160,0
|
|
20230712,190300,3987897790,9160,9160,9160,9160,0
|
|
20230712,190200,3987897790,9160,9160,9160,9160,0
|
|
20230712,190100,3987897790,9160,9160,9160,9160,0
|
|
20230712,190000,3987897790,9160,9160,9160,9160,0
|
|
20230712,185900,3987897790,9160,9160,9160,9160,0
|
|
20230712,185800,3987897790,9160,9160,9160,9160,0
|
|
20230712,185700,3987897790,9160,9160,9160,9160,0
|
|
20230712,185600,3987897790,9160,9160,9160,9160,0
|
|
20230712,185500,3987897790,9160,9160,9160,9160,0
|
|
20230712,185400,3987897790,9160,9160,9160,9160,0
|
|
20230712,185300,3987897790,9160,9160,9160,9160,0
|
|
20230712,185200,3987897790,9160,9160,9160,9160,0
|
|
20230712,185100,3987897790,9160,9160,9160,9160,0
|
|
20230712,185000,3987897790,9160,9160,9160,9160,0
|
|
20230712,184900,3987897790,9160,9160,9160,9160,0
|
|
20230712,184800,3987897790,9160,9160,9160,9160,0
|
|
20230712,184700,3987897790,9160,9160,9160,9160,0
|
|
20230712,184600,3987897790,9160,9160,9160,9160,0
|
|
20230712,184500,3987897790,9160,9160,9160,9160,0
|
|
20230712,184400,3987897790,9160,9160,9160,9160,0
|
|
20230712,184300,3987897790,9160,9160,9160,9160,4207
|
|
20230712,184200,3987897790,9160,9160,9160,9160,0
|
|
20230712,184100,3987897790,9160,9160,9160,9160,0
|
|
20230712,184000,3987897790,9160,9160,9160,9160,0
|
|
20230712,183900,3987897790,9160,9160,9160,9160,0
|
|
20230712,183800,3987897790,9160,9160,9160,9160,0
|
|
20230712,183700,3987897790,9160,9160,9160,9160,0
|
|
20230712,183600,3987897790,9160,9160,9160,9160,0
|
|
20230712,183500,3987897790,9160,9160,9160,9160,0
|
|
20230712,183400,3987897790,9160,9160,9160,9160,0
|
|
20230712,183300,3987897790,9160,9160,9160,9160,0
|
|
20230712,183200,3987897790,9160,9160,9160,9160,0
|
|
20230712,183100,3987897790,9160,9160,9160,9160,0
|
|
20230712,183000,3987897790,9160,9160,9160,9160,0
|
|
20230712,182900,3987897790,9160,9160,9160,9160,0
|
|
20230712,182800,3987897790,9160,9160,9160,9160,0
|
|
20230712,182700,3987897790,9160,9160,9160,9160,0
|
|
20230712,182600,3987897790,9160,9160,9160,9160,0
|
|
20230712,182500,3987897790,9160,9160,9160,9160,0
|
|
20230712,182400,3987897790,9160,9160,9160,9160,0
|
|
20230712,182300,3987897790,9160,9160,9160,9160,0
|
|
20230712,182200,3987897790,9160,9160,9160,9160,0
|
|
20230712,182100,3987897790,9160,9160,9160,9160,0
|
|
20230712,182000,3987897790,9160,9160,9160,9160,0
|
|
20230712,181900,3987897790,9160,9160,9160,9160,0
|
|
20230712,181800,3987897790,9160,9160,9160,9160,0
|
|
20230712,181700,3987897790,9160,9160,9160,9160,0
|
|
20230712,181600,3987897790,9160,9160,9160,9160,0
|
|
20230712,181500,3987897790,9160,9160,9160,9160,0
|
|
20230712,181400,3987897790,9160,9160,9160,9160,0
|
|
20230712,181300,3987897790,9160,9160,9160,9160,4207
|
|
20230712,181200,3987897790,9160,9160,9160,9160,0
|
|
20230712,181100,3987897790,9160,9160,9160,9160,0
|
|
20230712,181000,3987897790,9160,9160,9160,9160,0
|
|
20230712,180900,3987897790,9160,9160,9160,9160,0
|
|
20230712,180800,3987897790,9160,9160,9160,9160,0
|
|
20230712,180700,3987897790,9160,9160,9160,9160,0
|
|
20230712,180600,3987897790,9160,9160,9160,9160,0
|
|
20230712,180500,3987897790,9160,9160,9160,9160,0
|
|
20230712,180400,3987897790,9160,9160,9160,9160,0
|
|
20230712,180300,3987897790,9160,9160,9160,9160,0
|
|
20230712,180200,3987897790,9160,9160,9160,9160,0
|
|
20230712,180100,3987897790,9160,9160,9160,9160,0
|
|
20230712,180000,3987897790,9160,9160,9160,9160,0
|
|
20230712,175900,3987897790,9160,9160,9160,9160,0
|
|
20230712,175800,3987897790,9160,9160,9160,9160,0
|
|
20230712,175700,3987897790,9160,9160,9160,9160,0
|
|
20230712,175600,3987897790,9160,9160,9160,9160,0
|
|
20230712,175500,3987897790,9160,9160,9160,9160,0
|
|
20230712,175400,3987897790,9160,9160,9160,9160,0
|
|
20230712,175300,3987897790,9160,9160,9160,9160,0
|
|
20230712,175200,3987897790,9160,9160,9160,9160,0
|
|
20230712,175100,3987897790,9160,9160,9160,9160,0
|
|
20230712,175000,3987897790,9160,9160,9160,9160,0
|
|
20230712,174900,3987897790,9160,9160,9160,9160,0
|
|
20230712,174800,3987897790,9160,9160,9160,9160,0
|
|
20230712,174700,3987897790,9160,9160,9160,9160,0
|
|
20230712,174600,3987897790,9160,9160,9160,9160,0
|
|
20230712,174500,3987897790,9160,9160,9160,9160,0
|
|
20230712,174400,3987897790,9160,9160,9160,9160,0
|
|
20230712,174300,3987897790,9160,9160,9160,9160,4207
|
|
20230712,174200,3987897790,9160,9160,9160,9160,0
|
|
20230712,174100,3987897790,9160,9160,9160,9160,0
|
|
20230712,174000,3987897790,9160,9160,9160,9160,0
|
|
20230712,173900,3987897790,9160,9160,9160,9160,0
|
|
20230712,173800,3987897790,9160,9160,9160,9160,0
|
|
20230712,173700,3987897790,9160,9160,9160,9160,0
|
|
20230712,173600,3987897790,9160,9160,9160,9160,0
|
|
20230712,173500,3987897790,9160,9160,9160,9160,0
|
|
20230712,173400,3987897790,9160,9160,9160,9160,0
|
|
20230712,173300,3987897790,9160,9160,9160,9160,0
|
|
20230712,173200,3987897790,9160,9160,9160,9160,0
|
|
20230712,173100,3987897790,9160,9160,9160,9160,0
|
|
20230712,173000,3987897790,9160,9160,9160,9160,0
|
|
20230712,172900,3987897790,9160,9160,9160,9160,0
|
|
20230712,172800,3987897790,9160,9160,9160,9160,0
|
|
20230712,172700,3987897790,9160,9160,9160,9160,0
|
|
20230712,172600,3987897790,9160,9160,9160,9160,0
|
|
20230712,172500,3987897790,9160,9160,9160,9160,0
|
|
20230712,172400,3987897790,9160,9160,9160,9160,0
|
|
20230712,172300,3987897790,9160,9160,9160,9160,0
|
|
20230712,172200,3987897790,9160,9160,9160,9160,0
|
|
20230712,172100,3987897790,9160,9160,9160,9160,0
|
|
20230712,172000,3987897790,9160,9160,9160,9160,0
|
|
20230712,171900,3987897790,9160,9160,9160,9160,0
|
|
20230712,171800,3987897790,9160,9160,9160,9160,0
|
|
20230712,171700,3987897790,9160,9160,9160,9160,0
|
|
20230712,171600,3987897790,9160,9160,9160,9160,0
|
|
20230712,171500,3987897790,9160,9160,9160,9160,0
|
|
20230712,171400,3987897790,9160,9160,9160,9160,0
|
|
20230712,171300,3987897790,9160,9160,9160,9160,4207
|
|
20230712,171200,3987897790,9160,9160,9160,9160,0
|
|
20230712,171100,3987897790,9160,9160,9160,9160,0
|
|
20230712,171000,3987897790,9160,9160,9160,9160,0
|
|
20230712,170900,3987897790,9160,9160,9160,9160,0
|
|
20230712,170800,3987897790,9160,9160,9160,9160,0
|
|
20230712,170700,3987897790,9160,9160,9160,9160,0
|
|
20230712,170600,3987897790,9160,9160,9160,9160,0
|
|
20230712,170500,3987897790,9160,9160,9160,9160,0
|
|
20230712,170400,3987897790,9160,9160,9160,9160,0
|
|
20230712,170300,3987897790,9160,9160,9160,9160,0
|
|
20230712,170200,3987897790,9160,9160,9160,9160,0
|
|
20230712,170100,3987897790,9160,9160,9160,9160,0
|
|
20230712,170000,3987897790,9160,9160,9160,9160,0
|
|
20230712,165900,3987897790,9160,9160,9160,9160,0
|
|
20230712,165800,3987897790,9160,9160,9160,9160,0
|
|
20230712,165700,3987897790,9160,9160,9160,9160,0
|
|
20230712,165600,3987897790,9160,9160,9160,9160,0
|
|
20230712,165500,3987897790,9160,9160,9160,9160,0
|
|
20230712,165400,3987897790,9160,9160,9160,9160,0
|
|
20230712,165300,3987897790,9160,9160,9160,9160,0
|
|
20230712,165200,3987897790,9160,9160,9160,9160,0
|
|
20230712,165100,3987897790,9160,9160,9160,9160,0
|
|
20230712,165000,3987897790,9160,9160,9160,9160,0
|
|
20230712,164900,3987897790,9160,9160,9160,9160,0
|
|
20230712,164800,3987897790,9160,9160,9160,9160,0
|
|
20230712,164700,3987897790,9160,9160,9160,9160,0
|
|
20230712,164600,3987897790,9160,9160,9160,9160,0
|
|
20230712,164500,3987897790,9160,9160,9160,9160,0
|
|
20230712,164400,3987897790,9160,9160,9160,9160,0
|
|
20230712,164300,3987897790,9160,9160,9160,9160,4207
|
|
20230712,164200,3987897790,9160,9160,9160,9160,0
|
|
20230712,164100,3987897790,9160,9160,9160,9160,0
|
|
20230712,164000,3987897790,9160,9160,9160,9160,0
|
|
20230712,163900,3987897790,9160,9160,9160,9160,0
|
|
20230712,163800,3987897790,9160,9160,9160,9160,0
|
|
20230712,163700,3987897790,9160,9160,9160,9160,0
|
|
20230712,163600,3987897790,9160,9160,9160,9160,0
|
|
20230712,163500,3987897790,9160,9160,9160,9160,0
|
|
20230712,163400,3987897790,9160,9160,9160,9160,0
|
|
20230712,163300,3987897790,9160,9160,9160,9160,0
|
|
20230712,163200,3987897790,9160,9160,9160,9160,0
|
|
20230712,163100,3987897790,9160,9160,9160,9160,0
|
|
20230712,163000,3987897790,9160,9160,9160,9160,0
|
|
20230712,162900,3987897790,9160,9160,9160,9160,0
|
|
20230712,162800,3987897790,9160,9160,9160,9160,0
|
|
20230712,162700,3987897790,9160,9160,9160,9160,0
|
|
20230712,162600,3987897790,9160,9160,9160,9160,0
|
|
20230712,162500,3987897790,9160,9160,9160,9160,0
|
|
20230712,162400,3987897790,9160,9160,9160,9160,0
|
|
20230712,162300,3987897790,9160,9160,9160,9160,0
|
|
20230712,162200,3987897790,9160,9160,9160,9160,0
|
|
20230712,162100,3987897790,9160,9160,9160,9160,0
|
|
20230712,162000,3987897790,9160,9160,9160,9160,0
|
|
20230712,161900,3987897790,9160,9160,9160,9160,0
|
|
20230712,161800,3987897790,9160,9160,9160,9160,0
|
|
20230712,161700,3987897790,9160,9160,9160,9160,0
|
|
20230712,161600,3987897790,9160,9160,9160,9160,0
|
|
20230712,161500,3987897790,9160,9160,9160,9160,0
|
|
20230712,161400,3987897790,9160,9160,9160,9160,0
|
|
20230712,161300,3987897790,9160,9160,9160,9160,4207
|
|
20230712,161200,3987897790,9160,9160,9160,9160,0
|
|
20230712,161100,3987897790,9160,9160,9160,9160,0
|
|
20230712,161000,3987897790,9160,9160,9160,9160,0
|
|
20230712,160900,3987897790,9160,9160,9160,9160,0
|
|
20230712,160800,3987897790,9160,9160,9160,9160,0
|
|
20230712,160700,3987897790,9160,9160,9160,9160,0
|
|
20230712,160600,3987897790,9160,9160,9160,9160,0
|
|
20230712,160500,3987897790,9160,9160,9160,9160,0
|
|
20230712,160400,3987897790,9160,9160,9160,9160,0
|
|
20230712,160300,3987897790,9160,9160,9160,9160,0
|
|
20230712,160200,3987897790,9160,9160,9160,9160,0
|
|
20230712,160100,3987897790,9160,9160,9160,9160,0
|
|
20230712,160000,3987897790,9160,9160,9160,9160,0
|
|
20230712,155900,3987897790,9160,9160,9160,9160,0
|
|
20230712,155800,3987897790,9160,9160,9160,9160,0
|
|
20230712,155700,3987897790,9160,9160,9160,9160,0
|
|
20230712,155600,3987897790,9160,9160,9160,9160,0
|
|
20230712,155500,3987897790,9160,9160,9160,9160,0
|
|
20230712,155400,3987897790,9160,9160,9160,9160,0
|
|
20230712,155300,3987897790,9160,9160,9160,9160,0
|
|
20230712,155200,3987897790,9160,9160,9160,9160,0
|
|
20230712,155100,3987897790,9160,9160,9160,9160,0
|
|
20230712,155000,3987897790,9160,9160,9160,9160,0
|
|
20230712,154900,3987897790,9160,9160,9160,9160,0
|
|
20230712,154800,3987897790,9160,9160,9160,9160,0
|
|
20230712,154700,3987897790,9160,9160,9160,9160,0
|
|
20230712,154600,3987897790,9160,9160,9160,9160,0
|
|
20230712,154500,3987897790,9160,9160,9160,9160,0
|
|
20230712,154400,3987897790,9160,9160,9160,9160,0
|
|
20230712,154300,3987897790,9160,9160,9160,9160,4207
|
|
20230712,154200,3987897790,9160,9160,9160,9160,0
|
|
20230712,154100,3987897790,9160,9160,9160,9160,0
|
|
20230712,154000,3987897790,9160,9160,9160,9160,0
|
|
20230712,153900,3987897790,9160,9160,9160,9160,0
|
|
20230712,153800,3987897790,9160,9160,9160,9160,0
|
|
20230712,153700,3987897790,9160,9160,9160,9160,0
|
|
20230712,153600,3987897790,9160,9160,9160,9160,0
|
|
20230712,153500,3987897790,9160,9160,9160,9160,0
|
|
20230712,153400,3987897790,9160,9160,9160,9160,0
|
|
20230712,153300,3987897790,9160,9160,9160,9160,0
|
|
20230712,153200,3987897790,9160,9160,9160,9160,0
|
|
20230712,153100,3987897790,9160,9160,9160,9160,0
|
|
20230712,153000,3987897790,9160,9160,9160,9160,4207
|
|
20230712,152900,3949361670,9190,9190,9190,9190,0
|
|
20230712,152800,3949361670,9190,9190,9190,9190,0
|
|
20230712,152700,3949361670,9190,9190,9190,9190,0
|
|
20230712,152600,3949361670,9190,9190,9190,9190,0
|
|
20230712,152500,3949361670,9190,9190,9190,9190,0
|
|
20230712,152400,3949361670,9190,9190,9190,9190,0
|
|
20230712,152300,3949361670,9190,9190,9190,9190,0
|
|
20230712,152200,3949361670,9190,9190,9190,9190,0
|
|
20230712,152100,3949361670,9190,9190,9190,9190,0
|
|
20230712,152000,3949361670,9190,9190,9190,9190,0
|
|
20230712,151900,3949361670,9190,9130,9190,9130,2352
|
|
20230712,151800,3927776000,9110,9110,9120,9110,1092
|
|
20230712,151700,3917826260,9110,9130,9130,9110,2161
|
|
20230712,151600,3898131510,9130,9130,9130,9120,317
|
|
20230712,151500,3895237310,9110,9120,9130,9110,3838
|
|
20230712,151400,3860264740,9120,9130,9130,9120,518
|
|
20230712,151300,3855540490,9130,9120,9130,9120,119
|
|
20230712,151200,3854455190,9120,9120,9130,9120,172
|
|
20230712,151100,3852885850,9120,9120,9120,9120,161
|
|
20230712,151000,3851417530,9120,9120,9120,9110,262
|
|
20230712,150900,3849028190,9120,9120,9120,9110,1175
|
|
20230712,150800,3838320940,9110,9120,9120,9110,1300
|
|
20230712,150700,3826470830,9120,9120,9120,9110,2820
|
|
20230712,150600,3800752530,9120,9120,9120,9120,530
|
|
20230712,150500,3795918930,9120,9120,9120,9120,244
|
|
20230712,150400,3793693650,9120,9120,9120,9120,780
|
|
20230712,150300,3786580050,9120,9120,9120,9120,971
|
|
20230712,150200,3777724530,9120,9130,9130,9120,612
|
|
20230712,150100,3772143080,9120,9120,9120,9120,616
|
|
20230712,150000,3766525160,9120,9120,9120,9120,1197
|
|
20230712,145900,3755608520,9120,9120,9120,9120,792
|
|
20230712,145800,3748385480,9120,9120,9130,9120,604
|
|
20230712,145700,3742876980,9120,9130,9130,9120,663
|
|
20230712,145600,3736830220,9130,9130,9130,9120,144
|
|
20230712,145500,3735515600,9120,9130,9130,9120,1475
|
|
20230712,145400,3722058550,9130,9130,9130,9130,1281
|
|
20230712,145300,3710363020,9140,9150,9150,9130,86
|
|
20230712,145200,3709576290,9150,9130,9150,9130,1007
|
|
20230712,145100,3700382340,9120,9130,9130,9120,725
|
|
20230712,145000,3693765090,9130,9130,9130,9130,125
|
|
20230712,144900,3692623840,9130,9140,9150,9130,232
|
|
20230712,144800,3690501910,9140,9140,9140,9130,199
|
|
20230712,144700,3688684640,9140,9140,9150,9130,170
|
|
20230712,144600,3687131500,9140,9140,9140,9140,184
|
|
20230712,144500,3685449740,9140,9130,9140,9130,114
|
|
20230712,144400,3684407930,9130,9140,9140,9130,27
|
|
20230712,144300,3684161320,9130,9140,9140,9130,498
|
|
20230712,144200,3679614480,9140,9150,9150,9140,960
|
|
20230712,144100,3670835310,9150,9150,9150,9150,51
|
|
20230712,144000,3670368660,9150,9150,9150,9150,30
|
|
20230712,143900,3670094160,9150,9150,9150,9150,100
|
|
20230712,143800,3669179160,9150,9150,9150,9150,23
|
|
20230712,143700,3668968710,9140,9140,9140,9140,320
|
|
20230712,143600,3666043910,9140,9130,9140,9130,290
|
|
20230712,143500,3663394310,9140,9140,9140,9140,246
|
|
20230712,143400,3661145870,9130,9130,9130,9130,130
|
|
20230712,143300,3659958970,9130,9130,9130,9120,5296
|
|
20230712,143200,3611636220,9130,9130,9140,9130,369
|
|
20230712,143100,3608267160,9140,9140,9140,9130,1550
|
|
20230712,143000,3594110930,9140,9140,9140,9140,21
|
|
20230712,142900,3593918990,9140,9140,9140,9140,1004
|
|
20230712,142800,3584742430,9140,9140,9140,9140,1
|
|
20230712,142700,3584733290,9140,9150,9150,9140,733
|
|
20230712,142600,3578029340,9150,9150,9150,9150,65
|
|
20230712,142500,3577434590,9140,9140,9150,9140,244
|
|
20230712,142400,3575202890,9150,9150,9150,9150,32
|
|
20230712,142300,3574910090,9140,9150,9150,9140,105
|
|
20230712,142200,3573950290,9140,9140,9140,9140,17
|
|
20230712,142100,3573794910,9150,9140,9150,9140,285
|
|
20230712,142000,3571189990,9130,9140,9140,9130,311
|
|
20230712,141900,3568347800,9130,9130,9130,9130,235
|
|
20230712,141800,3566202250,9130,9130,9130,9130,1714
|
|
20230712,141700,3550553430,9130,9130,9130,9130,550
|
|
20230712,141600,3545531930,9130,9130,9130,9130,81
|
|
20230712,141500,3544792400,9130,9130,9130,9130,348
|
|
20230712,141400,3541615160,9130,9140,9140,9130,262
|
|
20230712,141300,3539221180,9140,9140,9140,9140,84
|
|
20230712,141200,3538453420,9130,9140,9140,9130,370
|
|
20230712,141100,3535075220,9140,9140,9140,9130,351
|
|
20230712,141000,3531869820,9150,9140,9150,9140,3
|
|
20230712,140900,3531842380,9130,9130,9130,9130,530
|
|
20230712,140800,3527003480,9130,9120,9130,9120,1130
|
|
20230712,140700,3516689780,9130,9130,9130,9130,3104
|
|
20230712,140600,3488350260,9130,9130,9140,9130,1171
|
|
20230712,140500,3477659010,9140,9150,9150,9140,4666
|
|
20230712,140400,3435011370,9150,9150,9170,9150,121
|
|
20230712,140300,3433904200,9140,9150,9150,9140,137
|
|
20230712,140200,3432651930,9150,9170,9170,9140,35
|
|
20230712,140100,3432331860,9140,9150,9150,9140,148
|
|
20230712,140000,3430978400,9150,9150,9150,9140,1228
|
|
20230712,135900,3419752780,9150,9150,9160,9150,4830
|
|
20230712,135800,3375557780,9160,9170,9170,9160,4189
|
|
20230712,135700,3337186040,9170,9170,9170,9170,1528
|
|
20230712,135600,3323174280,9160,9190,9190,9160,1820
|
|
20230712,135500,3306467590,9190,9190,9190,9190,1020
|
|
20230712,135400,3297093790,9190,9180,9190,9180,29
|
|
20230712,135300,3296827560,9170,9170,9170,9170,1
|
|
20230712,135200,3296818390,9170,9170,9180,9170,131
|
|
20230712,135100,3295616070,9170,9160,9170,9160,4581
|
|
20230712,135000,3253646800,9160,9160,9160,9160,100
|
|
20230712,134900,3252730800,9160,9170,9170,9160,987
|
|
20230712,134800,3243683670,9170,9170,9170,9170,48
|
|
20230712,134700,3243243510,9180,9180,9180,9180,1
|
|
20230712,134600,3243234330,9180,9180,9180,9180,10
|
|
20230712,134500,3243142530,9190,9190,9190,9190,1
|
|
20230712,134400,3243133340,9160,9160,9160,9160,0
|
|
20230712,134300,3243133340,9160,9190,9190,9160,2
|
|
20230712,134200,3243114990,9160,9170,9180,9160,1088
|
|
20230712,134100,3233138120,9170,9180,9180,9170,223
|
|
20230712,134000,3231093010,9190,9170,9190,9170,1044
|
|
20230712,133900,3221518910,9180,9180,9180,9180,149
|
|
20230712,133800,3220151090,9170,9170,9170,9170,0
|
|
20230712,133700,3220151090,9170,9170,9170,9170,0
|
|
20230712,133600,3220151090,9170,9170,9170,9170,65
|
|
20230712,133500,3219555040,9170,9170,9190,9170,514
|
|
20230712,133400,3214834830,9160,9160,9160,9160,11
|
|
20230712,133300,3214734070,9170,9170,9180,9170,679
|
|
20230712,133200,3208506640,9170,9170,9170,9170,122
|
|
20230712,133100,3207387900,9170,9170,9170,9170,195
|
|
20230712,133000,3205599750,9160,9170,9170,9160,1333
|
|
20230712,132900,3193384450,9170,9180,9180,9170,2640
|
|
20230712,132800,3169174150,9180,9180,9180,9180,250
|
|
20230712,132700,3166879150,9190,9190,9190,9190,5
|
|
20230712,132600,3166833200,9190,9190,9190,9190,5
|
|
20230712,132500,3166787250,9190,9190,9190,9190,40
|
|
20230712,132400,3166419650,9200,9200,9200,9200,10
|
|
20230712,132300,3166327650,9170,9190,9200,9170,1790
|
|
20230712,132200,3149892920,9190,9200,9200,9190,130
|
|
20230712,132100,3148698120,9200,9190,9200,9190,975
|
|
20230712,132000,3139737830,9180,9170,9180,9170,233
|
|
20230712,131900,3137598900,9170,9170,9170,9170,300
|
|
20230712,131800,3134847900,9170,9170,9170,9170,428
|
|
20230712,131700,3130923140,9160,9180,9180,9160,273
|
|
20230712,131600,3128420270,9170,9170,9180,9170,122
|
|
20230712,131500,3127301520,9170,9160,9170,9160,115
|
|
20230712,131400,3126247470,9160,9170,9170,9160,183
|
|
20230712,131300,3124569690,9160,9170,9170,9160,85
|
|
20230712,131200,3123790590,9160,9160,9160,9160,400
|
|
20230712,131100,3120126590,9170,9170,9170,9170,85
|
|
20230712,131000,3119347140,9170,9170,9170,9150,668
|
|
20230712,130900,3113234790,9160,9160,9160,9150,161
|
|
20230712,130800,3111760540,9160,9150,9160,9150,27
|
|
20230712,130700,3111513470,9150,9160,9160,9150,162
|
|
20230712,130600,3110030770,9160,9150,9160,9150,2206
|
|
20230712,130500,3089840210,9160,9160,9160,9150,1211
|
|
20230712,130400,3078754450,9160,9160,9160,9160,143
|
|
20230712,130300,3077444570,9150,9150,9160,9150,182
|
|
20230712,130200,3075779100,9160,9170,9170,9160,244
|
|
20230712,130100,3073543940,9150,9150,9150,9150,1309
|
|
20230712,130000,3061566590,9160,9160,9160,9160,983
|
|
20230712,125900,3052562310,9160,9160,9160,9160,1293
|
|
20230712,125800,3040718430,9160,9170,9170,9160,1101
|
|
20230712,125700,3030623010,9180,9190,9190,9180,66
|
|
20230712,125600,3030017120,9180,9180,9180,9180,0
|
|
20230712,125500,3030017120,9180,9180,9190,9180,508
|
|
20230712,125400,3025353650,9180,9170,9180,9170,16
|
|
20230712,125300,3025206910,9170,9170,9170,9170,230
|
|
20230712,125200,3023097810,9180,9170,9180,9170,138
|
|
20230712,125100,3021831770,9170,9180,9180,9170,549
|
|
20230712,125000,3016796440,9180,9170,9180,9170,230
|
|
20230712,124900,3014686340,9170,9170,9190,9170,385
|
|
20230712,124800,3011155870,9180,9180,9180,9180,130
|
|
20230712,124700,3009962470,9170,9170,9170,9170,0
|
|
20230712,124600,3009962470,9170,9170,9170,9170,0
|
|
20230712,124500,3009962470,9170,9160,9170,9160,864
|
|
20230712,124400,3002044650,9170,9170,9170,9170,43
|
|
20230712,124300,3001650340,9160,9160,9160,9160,210
|
|
20230712,124200,2999726740,9160,9170,9170,9160,255
|
|
20230712,124100,2997390390,9170,9170,9170,9170,170
|
|
20230712,124000,2995831490,9170,9170,9170,9160,58
|
|
20230712,123900,2995299640,9160,9160,9160,9160,50
|
|
20230712,123800,2994841640,9160,9170,9170,9160,422
|
|
20230712,123700,2990976100,9160,9160,9160,9160,0
|
|
20230712,123600,2990976100,9160,9160,9170,9160,546
|
|
20230712,123500,2985974690,9160,9180,9180,9160,2349
|
|
20230712,123400,2964434210,9190,9190,9190,9190,101
|
|
20230712,123300,2963506020,9190,9190,9190,9190,98
|
|
20230712,123200,2962605400,9200,9200,9200,9200,300
|
|
20230712,123100,2959845400,9180,9180,9180,9180,1201
|
|
20230712,123000,2948820220,9180,9190,9190,9180,300
|
|
20230712,122900,2946065720,9180,9200,9200,9180,11
|
|
20230712,122800,2945964720,9180,9190,9200,9180,1478
|
|
20230712,122700,2932378840,9190,9190,9190,9190,20
|
|
20230712,122600,2932195040,9190,9180,9190,9180,502
|
|
20230712,122500,2927586670,9170,9180,9180,9170,346
|
|
20230712,122400,2924413450,9180,9180,9180,9180,65
|
|
20230712,122300,2923816750,9170,9170,9170,9170,4
|
|
20230712,122200,2923780070,9190,9190,9190,9190,192
|
|
20230712,122100,2922015590,9160,9160,9160,9160,27
|
|
20230712,122000,2921768270,9160,9170,9190,9160,733
|
|
20230712,121900,2915053440,9170,9170,9190,9170,279
|
|
20230712,121800,2912494990,9170,9170,9170,9160,329
|
|
20230712,121700,2909478120,9150,9150,9160,9150,363
|
|
20230712,121600,2906154120,9150,9150,9160,9150,1205
|
|
20230712,121500,2895128050,9160,9160,9160,9160,101
|
|
20230712,121400,2894202890,9160,9160,9160,9160,2088
|
|
20230712,121300,2875076810,9170,9160,9170,9160,497
|
|
20230712,121200,2870522270,9160,9170,9180,9160,990
|
|
20230712,121100,2861443880,9190,9190,9190,9190,20
|
|
20230712,121000,2861260080,9190,9190,9190,9190,163
|
|
20230712,120900,2859762110,9190,9190,9190,9190,0
|
|
20230712,120800,2859762110,9190,9180,9190,9180,103
|
|
20230712,120700,2858815560,9180,9180,9180,9170,22
|
|
20230712,120600,2858613770,9180,9170,9180,9170,60
|
|
20230712,120500,2858063470,9170,9180,9180,9170,134
|
|
20230712,120400,2856833680,9180,9180,9180,9180,232
|
|
20230712,120300,2854703920,9180,9190,9190,9180,20
|
|
20230712,120200,2854520220,9180,9170,9180,9160,1590
|
|
20230712,120100,2839925480,9170,9180,9180,9170,819
|
|
20230712,120000,2832415050,9170,9180,9180,9170,444
|
|
20230712,115900,2828342550,9180,9170,9180,9170,151
|
|
20230712,115800,2826956380,9170,9170,9170,9170,1
|
|
20230712,115700,2826947210,9160,9180,9180,9160,1228
|
|
20230712,115600,2815696650,9180,9180,9180,9160,4574
|
|
20230712,115500,2773739600,9180,9180,9180,9180,1
|
|
20230712,115400,2773730420,9180,9180,9180,9180,0
|
|
20230712,115300,2773730420,9180,9190,9190,9180,700
|
|
20230712,115200,2767299420,9180,9190,9190,9180,176
|
|
20230712,115100,2765683440,9190,9190,9190,9190,50
|
|
20230712,115000,2765223940,9190,9180,9190,9180,705
|
|
20230712,114900,2758750960,9190,9190,9200,9190,406
|
|
20230712,114800,2755019690,9190,9190,9200,9190,295
|
|
20230712,114700,2752307460,9200,9190,9200,9190,202
|
|
20230712,114600,2750449140,9190,9190,9190,9190,42
|
|
20230712,114500,2750063160,9190,9190,9190,9180,1907
|
|
20230712,114400,2732555320,9190,9190,9200,9190,102
|
|
20230712,114300,2731617930,9180,9190,9190,9180,1110
|
|
20230712,114200,2721418650,9200,9200,9200,9200,0
|
|
20230712,114100,2721418650,9200,9230,9230,9200,429
|
|
20230712,114000,2717470200,9240,9240,9240,9240,100
|
|
20230712,113900,2716546200,9240,9190,9240,9190,968
|
|
20230712,113800,2707641530,9200,9200,9200,9200,24
|
|
20230712,113700,2707420730,9200,9240,9240,9200,1114
|
|
20230712,113600,2697171800,9240,9200,9240,9190,244
|
|
20230712,113500,2694927960,9200,9200,9200,9200,20
|
|
20230712,113400,2694743960,9210,9210,9210,9210,233
|
|
20230712,113300,2692598030,9210,9230,9240,9210,468
|
|
20230712,113200,2688285640,9210,9240,9240,9210,533
|
|
20230712,113100,2683361760,9240,9240,9240,9210,372
|
|
20230712,113000,2679935580,9200,9230,9240,9200,1065
|
|
20230712,112900,2670114620,9230,9220,9230,9210,4
|
|
20230712,112800,2670077730,9230,9230,9230,9230,50
|
|
20230712,112700,2669616230,9230,9230,9230,9230,0
|
|
20230712,112600,2669616230,9230,9220,9230,9220,21
|
|
20230712,112500,2669422500,9220,9200,9220,9190,81
|
|
20230712,112400,2668677320,9200,9200,9200,9200,80
|
|
20230712,112300,2667941320,9180,9190,9190,9180,73
|
|
20230712,112200,2667270850,9180,9180,9190,9180,700
|
|
20230712,112100,2660841410,9180,9200,9200,9180,1347
|
|
20230712,112000,2648459250,9200,9200,9210,9200,554
|
|
20230712,111900,2643361550,9200,9210,9210,9200,236
|
|
20230712,111800,2641190340,9210,9210,9210,9210,0
|
|
20230712,111700,2641190340,9210,9200,9210,9200,603
|
|
20230712,111600,2635642640,9200,9220,9220,9200,61
|
|
20230712,111500,2635081420,9200,9220,9220,9200,361
|
|
20230712,111400,2631759610,9220,9210,9220,9210,353
|
|
20230712,111300,2628506570,9200,9210,9210,9200,488
|
|
20230712,111200,2624012100,9210,9210,9210,9210,0
|
|
20230712,111100,2624012100,9210,9230,9230,9210,378
|
|
20230712,111000,2620525140,9240,9230,9240,9230,210
|
|
20230712,110900,2618586830,9230,9210,9230,9200,208
|
|
20230712,110800,2616671430,9230,9210,9230,9200,2290
|
|
20230712,110700,2595595380,9210,9220,9220,9200,394
|
|
20230712,110600,2591968340,9230,9230,9230,9230,13
|
|
20230712,110500,2591848350,9240,9230,9240,9230,126
|
|
20230712,110400,2590685160,9230,9190,9230,9190,1372
|
|
20230712,110300,2578034120,9190,9190,9190,9190,1094
|
|
20230712,110200,2567980260,9190,9190,9190,9190,600
|
|
20230712,110100,2562466260,9200,9200,9200,9200,40
|
|
20230712,110000,2562098260,9200,9200,9230,9200,1429
|
|
20230712,105900,2548951430,9200,9190,9200,9190,336
|
|
20230712,105800,2545860240,9180,9180,9180,9180,50
|
|
20230712,105700,2545401240,9180,9180,9180,9180,53
|
|
20230712,105600,2544914700,9170,9200,9200,9170,2248
|
|
20230712,105500,2524280050,9200,9200,9200,9200,1595
|
|
20230712,105400,2509606050,9200,9230,9230,9200,2123
|
|
20230712,105300,2490064360,9210,9210,9210,9210,673
|
|
20230712,105200,2483866030,9210,9230,9230,9210,1677
|
|
20230712,105100,2468398680,9220,9230,9230,9220,61
|
|
20230712,105000,2467836250,9230,9230,9230,9220,58
|
|
20230712,104900,2467301310,9210,9210,9210,9210,1349
|
|
20230712,104800,2454877020,9210,9210,9210,9200,1015
|
|
20230712,104700,2445533210,9220,9220,9220,9210,256
|
|
20230712,104600,2443175350,9230,9220,9230,9220,223
|
|
20230712,104500,2441119280,9220,9190,9220,9190,606
|
|
20230712,104400,2435550110,9190,9190,9190,9190,1259
|
|
20230712,104300,2423979900,9190,9220,9220,9190,1501
|
|
20230712,104200,2410179550,9220,9210,9220,9210,76
|
|
20230712,104100,2409478840,9220,9210,9220,9200,759
|
|
20230712,104000,2402493940,9220,9220,9220,9220,11
|
|
20230712,103900,2402392520,9220,9230,9230,9220,168
|
|
20230712,103800,2400841980,9230,9200,9230,9180,234
|
|
20230712,103700,2398693410,9190,9220,9220,9190,4176
|
|
20230712,103600,2360249430,9230,9230,9230,9220,3197
|
|
20230712,103500,2330749980,9230,9230,9230,9230,0
|
|
20230712,103400,2330749980,9230,9240,9240,9230,276
|
|
20230712,103300,2328201840,9240,9230,9240,9230,484
|
|
20230712,103200,2323734320,9230,9240,9240,9230,846
|
|
20230712,103100,2315925410,9240,9240,9240,9230,203
|
|
20230712,103000,2314049700,9230,9240,9240,9230,393
|
|
20230712,102900,2310422000,9230,9220,9240,9220,234
|
|
20230712,102800,2308263080,9220,9230,9230,9220,350
|
|
20230712,102700,2305033940,9230,9230,9230,9230,336
|
|
20230712,102600,2301932660,9230,9240,9240,9230,1932
|
|
20230712,102500,2284091680,9240,9250,9250,9240,242
|
|
20230712,102400,2281854900,9250,9280,9280,9250,468
|
|
20230712,102300,2277522870,9280,9250,9280,9240,572
|
|
20230712,102200,2272237420,9250,9250,9250,9240,590
|
|
20230712,102100,2266779930,9250,9280,9280,9250,5378
|
|
20230712,102000,2216946400,9280,9290,9290,9280,1372
|
|
20230712,101900,2204214190,9290,9300,9300,9280,608
|
|
20230712,101800,2198569040,9300,9300,9300,9300,13
|
|
20230712,101700,2198448140,9280,9280,9310,9280,400
|
|
20230712,101600,2194735010,9290,9290,9290,9290,1127
|
|
20230712,101500,2184265180,9290,9290,9320,9290,114
|
|
20230712,101400,2183205310,9300,9300,9300,9300,1070
|
|
20230712,101300,2173254310,9300,9300,9300,9280,504
|
|
20230712,101200,2168571730,9300,9280,9300,9280,1755
|
|
20230712,101100,2152267830,9280,9300,9300,9270,2084
|
|
20230712,101000,2132944150,9300,9280,9300,9270,311
|
|
20230712,100900,2130056900,9280,9270,9280,9260,419
|
|
20230712,100800,2126170800,9260,9270,9270,9260,384
|
|
20230712,100700,2122613900,9270,9230,9280,9230,301
|
|
20230712,100600,2119821670,9250,9250,9280,9240,9483
|
|
20230712,100500,2032187950,9250,9270,9270,9250,3185
|
|
20230712,100400,2002676710,9280,9300,9320,9270,3310
|
|
20230712,100300,1971922510,9320,9320,9330,9300,2794
|
|
20230712,100200,1945887570,9320,9340,9350,9320,3145
|
|
20230712,100100,1916544510,9350,9380,9380,9340,4067
|
|
20230712,100000,1878522770,9400,9390,9400,9350,4856
|
|
20230712,095900,1832938710,9400,9390,9400,9380,2569
|
|
20230712,095800,1808823530,9390,9380,9390,9380,2096
|
|
20230712,095700,1789152250,9390,9360,9390,9350,5618
|
|
20230712,095600,1736471480,9360,9380,9380,9360,1176
|
|
20230712,095500,1725454130,9380,9360,9390,9340,2159
|
|
20230712,095400,1705221340,9370,9400,9400,9370,7404
|
|
20230712,095300,1635654110,9400,9390,9400,9370,9655
|
|
20230712,095200,1544972660,9390,9400,9440,9390,9107
|
|
20230712,095100,1459281990,9420,9270,9420,9270,22786
|
|
20230712,095000,1246278810,9270,9240,9270,9240,2075
|
|
20230712,094900,1227088890,9240,9210,9240,9210,784
|
|
20230712,094800,1219852740,9200,9200,9200,9200,225
|
|
20230712,094700,1217782740,9200,9200,9210,9200,1971
|
|
20230712,094600,1199649520,9200,9210,9210,9200,973
|
|
20230712,094500,1190690690,9210,9210,9210,9210,1303
|
|
20230712,094400,1178690060,9210,9230,9230,9210,515
|
|
20230712,094300,1173942760,9220,9230,9230,9220,587
|
|
20230712,094200,1168525760,9230,9220,9230,9210,2153
|
|
20230712,094100,1148661710,9210,9210,9220,9210,1632
|
|
20230712,094000,1133629280,9220,9220,9220,9210,1104
|
|
20230712,093900,1123455400,9220,9220,9220,9210,632
|
|
20230712,093800,1117628920,9220,9200,9220,9200,899
|
|
20230712,093700,1109351360,9200,9200,9200,9200,549
|
|
20230712,093600,1104300560,9200,9180,9200,9180,866
|
|
20230712,093500,1096339330,9170,9170,9180,9160,485
|
|
20230712,093400,1091893030,9170,9180,9190,9170,618
|
|
20230712,093300,1086221380,9180,9150,9200,9150,2122
|
|
20230712,093200,1066763160,9150,9130,9150,9130,511
|
|
20230712,093100,1062096060,9130,9140,9150,9130,2155
|
|
20230712,093000,1042418020,9130,9140,9140,9130,2093
|
|
20230712,092900,1023307580,9140,9140,9150,9130,255
|
|
20230712,092800,1020977360,9140,9130,9140,9130,1079
|
|
20230712,092700,1011121360,9130,9120,9140,9110,4068
|
|
20230712,092600,974005680,9120,9140,9140,9120,3098
|
|
20230712,092500,945731770,9130,9120,9130,9120,3318
|
|
20230712,092400,915467750,9120,9120,9140,9120,1497
|
|
20230712,092300,901800650,9120,9140,9140,9120,1591
|
|
20230712,092200,887273220,9140,9160,9160,9130,3102
|
|
20230712,092100,858909250,9160,9190,9190,9160,5402
|
|
20230712,092000,809348960,9190,9220,9220,9190,12595
|
|
20230712,091900,693405690,9230,9220,9250,9220,358
|
|
20230712,091800,690102900,9230,9230,9250,9220,2528
|
|
20230712,091700,666790540,9220,9220,9240,9220,361
|
|
20230712,091600,663461510,9230,9230,9230,9210,7322
|
|
20230712,091500,595937350,9230,9230,9260,9220,1225
|
|
20230712,091400,584628860,9230,9230,9230,9230,581
|
|
20230712,091300,579266230,9230,9260,9260,9230,416
|
|
20230712,091200,575414620,9260,9200,9270,9200,604
|
|
20230712,091100,569835640,9200,9230,9230,9200,5863
|
|
20230712,091000,515809610,9230,9250,9250,9230,7281
|
|
20230712,090900,448506840,9250,9290,9290,9250,5742
|
|
20230712,090800,395310910,9290,9270,9300,9270,880
|
|
20230712,090700,387140100,9270,9310,9340,9270,3992
|
|
20230712,090600,350027470,9310,9340,9340,9300,3873
|
|
20230712,090500,313925110,9340,9340,9350,9330,1753
|
|
20230712,090400,297552140,9350,9300,9350,9300,2580
|
|
20230712,090300,273457500,9300,9280,9350,9280,2908
|
|
20230712,090200,246359210,9280,9260,9310,9260,2955
|
|
20230712,090100,218932710,9260,9290,9290,9240,5231
|
|
20230712,090000,170473660,9290,9370,9370,9260,18289
|