578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,183500,2903011640,9110,9110,9110,9110,3114
|
|
20230712,183400,2903011640,9110,9110,9110,9110,0
|
|
20230712,183300,2903011640,9110,9110,9110,9110,0
|
|
20230712,183200,2903011640,9110,9110,9110,9110,0
|
|
20230712,183100,2903011640,9110,9110,9110,9110,0
|
|
20230712,183000,2903011640,9110,9110,9110,9110,0
|
|
20230712,182900,2903011640,9110,9110,9110,9110,0
|
|
20230712,182800,2903011640,9110,9110,9110,9110,0
|
|
20230712,182700,2903011640,9110,9110,9110,9110,0
|
|
20230712,182600,2903011640,9110,9110,9110,9110,0
|
|
20230712,182500,2903011640,9110,9110,9110,9110,0
|
|
20230712,182400,2903011640,9110,9110,9110,9110,0
|
|
20230712,182300,2903011640,9110,9110,9110,9110,0
|
|
20230712,182200,2903011640,9110,9110,9110,9110,0
|
|
20230712,182100,2903011640,9110,9110,9110,9110,0
|
|
20230712,182000,2903011640,9110,9110,9110,9110,0
|
|
20230712,181900,2903011640,9110,9110,9110,9110,0
|
|
20230712,181800,2903011640,9110,9110,9110,9110,0
|
|
20230712,181700,2903011640,9110,9110,9110,9110,0
|
|
20230712,181600,2903011640,9110,9110,9110,9110,0
|
|
20230712,181500,2903011640,9110,9110,9110,9110,0
|
|
20230712,181400,2903011640,9110,9110,9110,9110,0
|
|
20230712,181300,2903011640,9110,9110,9110,9110,0
|
|
20230712,181200,2903011640,9110,9110,9110,9110,0
|
|
20230712,181100,2903011640,9110,9110,9110,9110,0
|
|
20230712,181000,2903011640,9110,9110,9110,9110,0
|
|
20230712,180900,2903011640,9110,9110,9110,9110,0
|
|
20230712,180800,2903011640,9110,9110,9110,9110,0
|
|
20230712,180700,2903011640,9110,9110,9110,9110,0
|
|
20230712,180600,2903011640,9110,9110,9110,9110,0
|
|
20230712,180500,2903011640,9110,9110,9110,9110,3114
|
|
20230712,180400,2903011640,9110,9110,9110,9110,0
|
|
20230712,180300,2903011640,9110,9110,9110,9110,0
|
|
20230712,180200,2903011640,9110,9110,9110,9110,0
|
|
20230712,180100,2903011640,9110,9110,9110,9110,0
|
|
20230712,180000,2903011640,9110,9110,9110,9110,0
|
|
20230712,175900,2903011640,9110,9110,9110,9110,0
|
|
20230712,175800,2903011640,9110,9110,9110,9110,0
|
|
20230712,175700,2903011640,9110,9110,9110,9110,0
|
|
20230712,175600,2903011640,9110,9110,9110,9110,0
|
|
20230712,175500,2903011640,9110,9110,9110,9110,0
|
|
20230712,175400,2903011640,9110,9110,9110,9110,0
|
|
20230712,175300,2903011640,9110,9110,9110,9110,0
|
|
20230712,175200,2903011640,9110,9110,9110,9110,0
|
|
20230712,175100,2903011640,9110,9110,9110,9110,0
|
|
20230712,175000,2903011640,9110,9110,9110,9110,0
|
|
20230712,174900,2903011640,9110,9110,9110,9110,0
|
|
20230712,174800,2903011640,9110,9110,9110,9110,0
|
|
20230712,174700,2903011640,9110,9110,9110,9110,0
|
|
20230712,174600,2903011640,9110,9110,9110,9110,0
|
|
20230712,174500,2903011640,9110,9110,9110,9110,0
|
|
20230712,174400,2903011640,9110,9110,9110,9110,0
|
|
20230712,174300,2903011640,9110,9110,9110,9110,0
|
|
20230712,174200,2903011640,9110,9110,9110,9110,0
|
|
20230712,174100,2903011640,9110,9110,9110,9110,0
|
|
20230712,174000,2903011640,9110,9110,9110,9110,0
|
|
20230712,173900,2903011640,9110,9110,9110,9110,0
|
|
20230712,173800,2903011640,9110,9110,9110,9110,0
|
|
20230712,173700,2903011640,9110,9110,9110,9110,0
|
|
20230712,173600,2903011640,9110,9110,9110,9110,0
|
|
20230712,173500,2903011640,9110,9110,9110,9110,3114
|
|
20230712,173400,2903011640,9110,9110,9110,9110,0
|
|
20230712,173300,2903011640,9110,9110,9110,9110,0
|
|
20230712,173200,2903011640,9110,9110,9110,9110,0
|
|
20230712,173100,2903011640,9110,9110,9110,9110,0
|
|
20230712,173000,2903011640,9110,9110,9110,9110,0
|
|
20230712,172900,2903011640,9110,9110,9110,9110,0
|
|
20230712,172800,2903011640,9110,9110,9110,9110,0
|
|
20230712,172700,2903011640,9110,9110,9110,9110,0
|
|
20230712,172600,2903011640,9110,9110,9110,9110,0
|
|
20230712,172500,2903011640,9110,9110,9110,9110,0
|
|
20230712,172400,2903011640,9110,9110,9110,9110,0
|
|
20230712,172300,2903011640,9110,9110,9110,9110,0
|
|
20230712,172200,2903011640,9110,9110,9110,9110,0
|
|
20230712,172100,2903011640,9110,9110,9110,9110,0
|
|
20230712,172000,2903011640,9110,9110,9110,9110,0
|
|
20230712,171900,2903011640,9110,9110,9110,9110,0
|
|
20230712,171800,2903011640,9110,9110,9110,9110,0
|
|
20230712,171700,2903011640,9110,9110,9110,9110,0
|
|
20230712,171600,2903011640,9110,9110,9110,9110,0
|
|
20230712,171500,2903011640,9110,9110,9110,9110,0
|
|
20230712,171400,2903011640,9110,9110,9110,9110,0
|
|
20230712,171300,2903011640,9110,9110,9110,9110,0
|
|
20230712,171200,2903011640,9110,9110,9110,9110,0
|
|
20230712,171100,2903011640,9110,9110,9110,9110,0
|
|
20230712,171000,2903011640,9110,9110,9110,9110,0
|
|
20230712,170900,2903011640,9110,9110,9110,9110,0
|
|
20230712,170800,2903011640,9110,9110,9110,9110,0
|
|
20230712,170700,2903011640,9110,9110,9110,9110,0
|
|
20230712,170600,2903011640,9110,9110,9110,9110,0
|
|
20230712,170500,2903011640,9110,9110,9110,9110,3114
|
|
20230712,170400,2903011640,9110,9110,9110,9110,0
|
|
20230712,170300,2903011640,9110,9110,9110,9110,0
|
|
20230712,170200,2903011640,9110,9110,9110,9110,0
|
|
20230712,170100,2903011640,9110,9110,9110,9110,0
|
|
20230712,170000,2903011640,9110,9110,9110,9110,0
|
|
20230712,165900,2903011640,9110,9110,9110,9110,0
|
|
20230712,165800,2903011640,9110,9110,9110,9110,0
|
|
20230712,165700,2903011640,9110,9110,9110,9110,0
|
|
20230712,165600,2903011640,9110,9110,9110,9110,0
|
|
20230712,165500,2903011640,9110,9110,9110,9110,0
|
|
20230712,165400,2903011640,9110,9110,9110,9110,0
|
|
20230712,165300,2903011640,9110,9110,9110,9110,0
|
|
20230712,165200,2903011640,9110,9110,9110,9110,0
|
|
20230712,165100,2903011640,9110,9110,9110,9110,0
|
|
20230712,165000,2903011640,9110,9110,9110,9110,0
|
|
20230712,164900,2903011640,9110,9110,9110,9110,0
|
|
20230712,164800,2903011640,9110,9110,9110,9110,0
|
|
20230712,164700,2903011640,9110,9110,9110,9110,0
|
|
20230712,164600,2903011640,9110,9110,9110,9110,0
|
|
20230712,164500,2903011640,9110,9110,9110,9110,0
|
|
20230712,164400,2903011640,9110,9110,9110,9110,0
|
|
20230712,164300,2903011640,9110,9110,9110,9110,0
|
|
20230712,164200,2903011640,9110,9110,9110,9110,0
|
|
20230712,164100,2903011640,9110,9110,9110,9110,0
|
|
20230712,164000,2903011640,9110,9110,9110,9110,0
|
|
20230712,163900,2903011640,9110,9110,9110,9110,0
|
|
20230712,163800,2903011640,9110,9110,9110,9110,0
|
|
20230712,163700,2903011640,9110,9110,9110,9110,0
|
|
20230712,163600,2903011640,9110,9110,9110,9110,0
|
|
20230712,163500,2903011640,9110,9110,9110,9110,3114
|
|
20230712,163400,2903011640,9110,9110,9110,9110,0
|
|
20230712,163300,2903011640,9110,9110,9110,9110,0
|
|
20230712,163200,2903011640,9110,9110,9110,9110,0
|
|
20230712,163100,2903011640,9110,9110,9110,9110,0
|
|
20230712,163000,2903011640,9110,9110,9110,9110,0
|
|
20230712,162900,2903011640,9110,9110,9110,9110,0
|
|
20230712,162800,2903011640,9110,9110,9110,9110,0
|
|
20230712,162700,2903011640,9110,9110,9110,9110,0
|
|
20230712,162600,2903011640,9110,9110,9110,9110,0
|
|
20230712,162500,2903011640,9110,9110,9110,9110,0
|
|
20230712,162400,2903011640,9110,9110,9110,9110,0
|
|
20230712,162300,2903011640,9110,9110,9110,9110,0
|
|
20230712,162200,2903011640,9110,9110,9110,9110,0
|
|
20230712,162100,2903011640,9110,9110,9110,9110,0
|
|
20230712,162000,2903011640,9110,9110,9110,9110,0
|
|
20230712,161900,2903011640,9110,9110,9110,9110,0
|
|
20230712,161800,2903011640,9110,9110,9110,9110,0
|
|
20230712,161700,2903011640,9110,9110,9110,9110,0
|
|
20230712,161600,2903011640,9110,9110,9110,9110,0
|
|
20230712,161500,2903011640,9110,9110,9110,9110,0
|
|
20230712,161400,2903011640,9110,9110,9110,9110,0
|
|
20230712,161300,2903011640,9110,9110,9110,9110,0
|
|
20230712,161200,2903011640,9110,9110,9110,9110,0
|
|
20230712,161100,2903011640,9110,9110,9110,9110,0
|
|
20230712,161000,2903011640,9110,9110,9110,9110,0
|
|
20230712,160900,2903011640,9110,9110,9110,9110,0
|
|
20230712,160800,2903011640,9110,9110,9110,9110,0
|
|
20230712,160700,2903011640,9110,9110,9110,9110,0
|
|
20230712,160600,2903011640,9110,9110,9110,9110,0
|
|
20230712,160500,2903011640,9110,9110,9110,9110,3114
|
|
20230712,160400,2903011640,9110,9110,9110,9110,0
|
|
20230712,160300,2903011640,9110,9110,9110,9110,0
|
|
20230712,160200,2903011640,9110,9110,9110,9110,0
|
|
20230712,160100,2903011640,9110,9110,9110,9110,0
|
|
20230712,160000,2903011640,9110,9110,9110,9110,0
|
|
20230712,155900,2903011640,9110,9110,9110,9110,0
|
|
20230712,155800,2903011640,9110,9110,9110,9110,0
|
|
20230712,155700,2903011640,9110,9110,9110,9110,0
|
|
20230712,155600,2903011640,9110,9110,9110,9110,0
|
|
20230712,155500,2903011640,9110,9110,9110,9110,0
|
|
20230712,155400,2903011640,9110,9110,9110,9110,0
|
|
20230712,155300,2903011640,9110,9110,9110,9110,0
|
|
20230712,155200,2903011640,9110,9110,9110,9110,0
|
|
20230712,155100,2903011640,9110,9110,9110,9110,0
|
|
20230712,155000,2903011640,9110,9110,9110,9110,0
|
|
20230712,154900,2903011640,9110,9110,9110,9110,0
|
|
20230712,154800,2903011640,9110,9110,9110,9110,0
|
|
20230712,154700,2903011640,9110,9110,9110,9110,0
|
|
20230712,154600,2903011640,9110,9110,9110,9110,0
|
|
20230712,154500,2903011640,9110,9110,9110,9110,0
|
|
20230712,154400,2903011640,9110,9110,9110,9110,0
|
|
20230712,154300,2903011640,9110,9110,9110,9110,0
|
|
20230712,154200,2903011640,9110,9110,9110,9110,0
|
|
20230712,154100,2903011640,9110,9110,9110,9110,0
|
|
20230712,154000,2903011640,9110,9110,9110,9110,0
|
|
20230712,153900,2903011640,9110,9110,9110,9110,0
|
|
20230712,153800,2903011640,9110,9110,9110,9110,0
|
|
20230712,153700,2903011640,9110,9110,9110,9110,0
|
|
20230712,153600,2903011640,9110,9110,9110,9110,0
|
|
20230712,153500,2903011640,9110,9110,9110,9110,3114
|
|
20230712,153400,2903011640,9110,9110,9110,9110,0
|
|
20230712,153300,2903011640,9110,9110,9110,9110,0
|
|
20230712,153200,2903011640,9110,9110,9110,9110,0
|
|
20230712,153100,2903011640,9110,9110,9110,9110,0
|
|
20230712,153000,2903011640,9110,9110,9110,9110,3114
|
|
20230712,152900,2874643100,9100,9100,9100,9100,0
|
|
20230712,152800,2874643100,9100,9100,9100,9100,0
|
|
20230712,152700,2874643100,9100,9100,9100,9100,0
|
|
20230712,152600,2874643100,9100,9100,9100,9100,0
|
|
20230712,152500,2874643100,9100,9100,9100,9100,0
|
|
20230712,152400,2874643100,9100,9100,9100,9100,0
|
|
20230712,152300,2874643100,9100,9100,9100,9100,0
|
|
20230712,152200,2874643100,9100,9100,9100,9100,0
|
|
20230712,152100,2874643100,9100,9100,9100,9100,0
|
|
20230712,152000,2874643100,9100,9100,9100,9100,0
|
|
20230712,151900,2874643100,9100,9140,9140,9100,3243
|
|
20230712,151800,2845084720,9140,9150,9150,9140,175
|
|
20230712,151700,2843484470,9160,9160,9160,9160,0
|
|
20230712,151600,2843484470,9160,9160,9160,9160,423
|
|
20230712,151500,2839609790,9160,9170,9170,9160,180
|
|
20230712,151400,2837960690,9160,9160,9160,9160,180
|
|
20230712,151300,2836311890,9160,9160,9160,9160,1
|
|
20230712,151200,2836302730,9160,9160,9160,9160,150
|
|
20230712,151100,2834928730,9160,9160,9170,9160,76
|
|
20230712,151000,2834232520,9160,9160,9160,9160,3
|
|
20230712,150900,2834205040,9160,9170,9170,9160,10
|
|
20230712,150800,2834113400,9170,9170,9170,9170,0
|
|
20230712,150700,2834113400,9170,9170,9170,9170,7
|
|
20230712,150600,2834049210,9180,9180,9180,9180,407
|
|
20230712,150500,2830312950,9180,9180,9180,9180,0
|
|
20230712,150400,2830312950,9180,9180,9180,9180,0
|
|
20230712,150300,2830312950,9180,9180,9180,9180,5
|
|
20230712,150200,2830267050,9120,9160,9180,9120,1816
|
|
20230712,150100,2813692160,9170,9160,9180,9160,65
|
|
20230712,150000,2813096460,9160,9140,9160,9130,2105
|
|
20230712,145900,2793876780,9140,9140,9140,9140,747
|
|
20230712,145800,2787049200,9130,9130,9130,9130,24
|
|
20230712,145700,2786830080,9130,9150,9150,9130,702
|
|
20230712,145600,2780415550,9130,9130,9130,9130,100
|
|
20230712,145500,2779502550,9130,9140,9140,9130,1865
|
|
20230712,145400,2762459560,9150,9160,9160,9150,218
|
|
20230712,145300,2760464460,9150,9160,9160,9150,284
|
|
20230712,145200,2757864310,9160,9170,9170,9160,1947
|
|
20230712,145100,2740029590,9160,9160,9160,9160,0
|
|
20230712,145000,2740029590,9160,9160,9160,9160,162
|
|
20230712,144900,2738545670,9170,9170,9180,9170,1588
|
|
20230712,144800,2723983310,9160,9160,9160,9160,0
|
|
20230712,144700,2723983310,9160,9160,9160,9160,0
|
|
20230712,144600,2723983310,9160,9160,9160,9160,0
|
|
20230712,144500,2723983310,9160,9160,9160,9160,0
|
|
20230712,144400,2723983310,9160,9150,9160,9150,417
|
|
20230712,144300,2720164790,9150,9160,9160,9150,138
|
|
20230712,144200,2718900730,9160,9160,9160,9160,58
|
|
20230712,144100,2718369450,9160,9160,9160,9160,0
|
|
20230712,144000,2718369450,9160,9160,9160,9160,2
|
|
20230712,143900,2718351130,9160,9160,9160,9160,41
|
|
20230712,143800,2717975570,9150,9150,9150,9150,112
|
|
20230712,143700,2716950770,9140,9140,9140,9140,0
|
|
20230712,143600,2716950770,9140,9150,9150,9140,100
|
|
20230712,143500,2716035960,9160,9160,9160,9160,0
|
|
20230712,143400,2716035960,9160,9160,9160,9160,46
|
|
20230712,143300,2715614600,9160,9160,9160,9160,78
|
|
20230712,143200,2714900120,9170,9170,9170,9170,0
|
|
20230712,143100,2714900120,9170,9170,9170,9170,153
|
|
20230712,143000,2713497110,9170,9170,9170,9170,0
|
|
20230712,142900,2713497110,9170,9170,9170,9170,1
|
|
20230712,142800,2713487940,9140,9140,9140,9140,211
|
|
20230712,142700,2711559400,9170,9170,9170,9170,21
|
|
20230712,142600,2711366830,9170,9190,9190,9170,327
|
|
20230712,142500,2708364700,9190,9190,9190,9190,30
|
|
20230712,142400,2708089000,9190,9180,9190,9180,3
|
|
20230712,142300,2708061450,9160,9160,9160,9160,681
|
|
20230712,142200,2701823490,9130,9160,9160,9130,661
|
|
20230712,142100,2695786370,9150,9150,9150,9150,39
|
|
20230712,142000,2695429520,9140,9140,9140,9140,35
|
|
20230712,141900,2695109620,9140,9140,9140,9120,31
|
|
20230712,141800,2694826860,9110,9130,9130,9110,1000
|
|
20230712,141700,2685712400,9140,9140,9140,9140,21
|
|
20230712,141600,2685520460,9130,9120,9130,9120,1296
|
|
20230712,141500,2673694940,9120,9120,9120,9120,387
|
|
20230712,141400,2670165500,9120,9120,9120,9120,45
|
|
20230712,141300,2669755100,9120,9140,9140,9110,3201
|
|
20230712,141200,2640563130,9140,9150,9150,9140,129
|
|
20230712,141100,2639383840,9150,9150,9150,9150,31
|
|
20230712,141000,2639100190,9140,9150,9150,9140,647
|
|
20230712,140900,2633182890,9160,9160,9160,9160,0
|
|
20230712,140800,2633182890,9160,9170,9170,9160,389
|
|
20230712,140700,2629617860,9180,9180,9180,9180,0
|
|
20230712,140600,2629617860,9180,9170,9180,9170,100
|
|
20230712,140500,2628700650,9160,9160,9160,9160,25
|
|
20230712,140400,2628471650,9160,9160,9160,9160,10
|
|
20230712,140300,2628380050,9170,9170,9170,9170,46
|
|
20230712,140200,2627958230,9160,9180,9180,9160,240
|
|
20230712,140100,2625758920,9180,9190,9190,9180,337
|
|
20230712,140000,2622665170,9200,9200,9200,9200,51
|
|
20230712,135900,2622195970,9200,9200,9200,9200,0
|
|
20230712,135800,2622195970,9200,9200,9200,9200,145
|
|
20230712,135700,2620861970,9190,9190,9190,9190,0
|
|
20230712,135600,2620861970,9190,9190,9190,9190,0
|
|
20230712,135500,2620861970,9190,9190,9190,9190,72
|
|
20230712,135400,2620200290,9190,9180,9190,9180,72
|
|
20230712,135300,2619539010,9190,9190,9190,9190,43
|
|
20230712,135200,2619143840,9180,9180,9180,9180,50
|
|
20230712,135100,2618684840,9180,9180,9180,9180,9
|
|
20230712,135000,2618602220,9190,9190,9190,9190,55
|
|
20230712,134900,2618096770,9190,9200,9200,9190,150
|
|
20230712,134800,2616718070,9200,9190,9200,9190,687
|
|
20230712,134700,2610398090,9190,9180,9190,9180,250
|
|
20230712,134600,2608101090,9180,9180,9180,9180,120
|
|
20230712,134500,2606999490,9180,9180,9180,9180,210
|
|
20230712,134400,2605071690,9180,9180,9180,9180,10
|
|
20230712,134300,2604979890,9160,9180,9180,9160,3226
|
|
20230712,134200,2575365390,9190,9150,9190,9150,2
|
|
20230712,134100,2575347050,9190,9190,9190,9190,0
|
|
20230712,134000,2575347050,9190,9130,9190,9130,41
|
|
20230712,133900,2574972660,9130,9160,9160,9130,99
|
|
20230712,133800,2574067500,9190,9190,9190,9190,78
|
|
20230712,133700,2573350680,9190,9190,9190,9190,1
|
|
20230712,133600,2573341490,9150,9130,9150,9120,1187
|
|
20230712,133500,2562489850,9110,9150,9150,9110,3160
|
|
20230712,133400,2533634220,9150,9150,9150,9140,63
|
|
20230712,133300,2533058270,9150,9150,9150,9140,67
|
|
20230712,133200,2532445420,9150,9170,9170,9150,1888
|
|
20230712,133100,2515167380,9160,9180,9190,9160,267
|
|
20230712,133000,2512721220,9190,9190,9190,9190,0
|
|
20230712,132900,2512721220,9190,9160,9190,9160,29
|
|
20230712,132800,2512455550,9160,9170,9170,9160,910
|
|
20230712,132700,2504118950,9170,9170,9170,9170,42
|
|
20230712,132600,2503733810,9160,9180,9180,9160,430
|
|
20230712,132500,2499790590,9170,9170,9170,9170,70
|
|
20230712,132400,2499148690,9170,9170,9170,9170,192
|
|
20230712,132300,2497388050,9180,9180,9180,9180,412
|
|
20230712,132200,2493605890,9190,9200,9200,9190,102
|
|
20230712,132100,2492668060,9220,9220,9220,9220,0
|
|
20230712,132000,2492668060,9220,9220,9220,9220,1
|
|
20230712,131900,2492658840,9180,9180,9180,9180,30
|
|
20230712,131800,2492383440,9220,9210,9220,9210,500
|
|
20230712,131700,2487773940,9210,9200,9210,9200,34
|
|
20230712,131600,2487461110,9210,9210,9210,9210,0
|
|
20230712,131500,2487461110,9210,9210,9210,9210,10
|
|
20230712,131400,2487369010,9160,9210,9210,9160,4861
|
|
20230712,131300,2442800980,9220,9220,9220,9220,2
|
|
20230712,131200,2442782540,9180,9180,9180,9180,1
|
|
20230712,131100,2442773360,9180,9180,9180,9180,100
|
|
20230712,131000,2441855360,9180,9180,9180,9180,15
|
|
20230712,130900,2441717660,9180,9180,9180,9170,680
|
|
20230712,130800,2435476260,9180,9190,9190,9180,1108
|
|
20230712,130700,2425301430,9190,9210,9210,9190,1811
|
|
20230712,130600,2408643960,9210,9210,9210,9210,2
|
|
20230712,130500,2408625540,9200,9200,9200,9200,20
|
|
20230712,130400,2408441540,9210,9210,9210,9200,372
|
|
20230712,130300,2405017420,9210,9210,9210,9210,553
|
|
20230712,130200,2399924290,9230,9220,9230,9220,53
|
|
20230712,130100,2399435590,9230,9240,9240,9220,1035
|
|
20230712,130000,2389891920,9240,9240,9240,9240,50
|
|
20230712,125900,2389429920,9230,9220,9230,9220,21
|
|
20230712,125800,2389236140,9220,9220,9220,9220,0
|
|
20230712,125700,2389236140,9220,9220,9220,9220,193
|
|
20230712,125600,2387456680,9220,9220,9250,9220,81
|
|
20230712,125500,2386708900,9220,9220,9220,9220,0
|
|
20230712,125400,2386708900,9220,9250,9260,9220,350
|
|
20230712,125300,2383473830,9250,9250,9250,9250,0
|
|
20230712,125200,2383473830,9250,9230,9250,9230,2082
|
|
20230712,125100,2364225570,9230,9220,9230,9220,133
|
|
20230712,125000,2362998840,9200,9200,9200,9200,0
|
|
20230712,124900,2362998840,9200,9200,9200,9200,0
|
|
20230712,124800,2362998840,9200,9210,9220,9200,73
|
|
20230712,124700,2362326690,9200,9210,9210,9200,31
|
|
20230712,124600,2362041380,9210,9210,9210,9210,45
|
|
20230712,124500,2361626930,9210,9210,9210,9210,32
|
|
20230712,124400,2361332210,9210,9210,9210,9210,2
|
|
20230712,124300,2361313790,9210,9210,9210,9210,20
|
|
20230712,124200,2361129590,9210,9210,9210,9210,225
|
|
20230712,124100,2359057340,9220,9220,9220,9220,42
|
|
20230712,124000,2358670100,9210,9210,9210,9210,12
|
|
20230712,123900,2358559580,9240,9240,9240,9240,2
|
|
20230712,123800,2358541100,9240,9230,9240,9230,20
|
|
20230712,123700,2358356470,9230,9190,9230,9190,859
|
|
20230712,123600,2350462220,9190,9220,9220,9190,844
|
|
20230712,123500,2342698570,9220,9220,9220,9220,0
|
|
20230712,123400,2342698570,9220,9220,9220,9220,20
|
|
20230712,123300,2342514170,9220,9220,9220,9220,52
|
|
20230712,123200,2342034730,9220,9220,9220,9220,0
|
|
20230712,123100,2342034730,9220,9220,9220,9220,44
|
|
20230712,123000,2341629050,9210,9210,9210,9210,71
|
|
20230712,122900,2340975140,9210,9220,9220,9210,49
|
|
20230712,122800,2340523370,9210,9230,9230,9210,98
|
|
20230712,122700,2339619710,9230,9230,9230,9230,2
|
|
20230712,122600,2339601250,9240,9240,9240,9240,148
|
|
20230712,122500,2338233730,9240,9240,9240,9240,6
|
|
20230712,122400,2338178290,9240,9240,9240,9240,53
|
|
20230712,122300,2337688570,9240,9230,9240,9230,317
|
|
20230712,122200,2334761660,9240,9240,9240,9240,43
|
|
20230712,122100,2334364340,9240,9230,9240,9230,957
|
|
20230712,122000,2325524540,9200,9230,9230,9200,748
|
|
20230712,121900,2318636870,9240,9240,9240,9240,89
|
|
20230712,121800,2317814510,9250,9240,9250,9240,107
|
|
20230712,121700,2316824780,9240,9250,9250,9240,20
|
|
20230712,121600,2316639880,9250,9250,9250,9250,0
|
|
20230712,121500,2316639880,9250,9220,9250,9220,249
|
|
20230712,121400,2314336930,9240,9220,9240,9220,1198
|
|
20230712,121300,2303285630,9220,9220,9220,9220,72
|
|
20230712,121200,2302621790,9210,9210,9210,9210,0
|
|
20230712,121100,2302621790,9210,9210,9210,9210,103
|
|
20230712,121000,2301673160,9210,9220,9220,9210,135
|
|
20230712,120900,2300429460,9210,9210,9210,9210,34
|
|
20230712,120800,2300116320,9220,9220,9220,9220,51
|
|
20230712,120700,2299646100,9210,9210,9210,9210,100
|
|
20230712,120600,2298725100,9220,9220,9220,9220,103
|
|
20230712,120500,2297775440,9220,9210,9220,9210,76
|
|
20230712,120400,2297075020,9210,9210,9210,9210,0
|
|
20230712,120300,2297075020,9210,9220,9220,9210,476
|
|
20230712,120200,2292691050,9220,9220,9220,9220,54
|
|
20230712,120100,2292193170,9210,9210,9220,9210,167
|
|
20230712,120000,2290655090,9220,9220,9220,9220,44
|
|
20230712,115900,2290249410,9210,9210,9210,9210,0
|
|
20230712,115800,2290249410,9210,9210,9210,9210,0
|
|
20230712,115700,2290249410,9210,9200,9210,9200,56
|
|
20230712,115600,2289733660,9200,9200,9200,9200,169
|
|
20230712,115500,2288178860,9210,9200,9210,9200,42
|
|
20230712,115400,2287792050,9200,9200,9200,9200,300
|
|
20230712,115300,2285032050,9200,9210,9210,9200,5961
|
|
20230712,115200,2230188900,9210,9210,9210,9210,1
|
|
20230712,115100,2230179690,9220,9200,9220,9200,178
|
|
20230712,115000,2228541130,9210,9210,9210,9210,63
|
|
20230712,114900,2227960900,9200,9210,9210,9200,3278
|
|
20230712,114800,2197772520,9210,9210,9210,9210,38
|
|
20230712,114700,2197422540,9210,9210,9220,9210,674
|
|
20230712,114600,2191214430,9210,9210,9220,9210,2727
|
|
20230712,114500,2166098420,9210,9210,9210,9210,3519
|
|
20230712,114400,2133688430,9220,9210,9220,9210,125
|
|
20230712,114300,2132536280,9220,9220,9220,9220,416
|
|
20230712,114200,2128700760,9230,9230,9230,9230,164
|
|
20230712,114100,2127187040,9230,9230,9230,9230,229
|
|
20230712,114000,2125073370,9230,9220,9230,9220,318
|
|
20230712,113900,2122140230,9220,9220,9230,9220,164
|
|
20230712,113800,2120627720,9230,9230,9230,9230,15
|
|
20230712,113700,2120489270,9240,9240,9240,9240,58
|
|
20230712,113600,2119953350,9240,9230,9240,9230,101
|
|
20230712,113500,2119021110,9240,9240,9240,9240,0
|
|
20230712,113400,2119021110,9240,9240,9240,9240,272
|
|
20230712,113300,2116507830,9240,9250,9250,9240,75
|
|
20230712,113200,2115814230,9250,9220,9250,9220,358
|
|
20230712,113100,2112506550,9220,9220,9220,9220,42
|
|
20230712,113000,2112119310,9200,9210,9210,9200,972
|
|
20230712,112900,2103174290,9200,9190,9200,9190,107
|
|
20230712,112800,2102190890,9190,9200,9200,9190,108
|
|
20230712,112700,2101197760,9230,9210,9230,9210,2049
|
|
20230712,112600,2082288950,9200,9200,9200,9200,0
|
|
20230712,112500,2082288950,9200,9200,9200,9200,10
|
|
20230712,112400,2082196950,9200,9210,9210,9190,2220
|
|
20230712,112300,2061770710,9210,9220,9220,9210,585
|
|
20230712,112200,2056381850,9220,9220,9220,9220,10
|
|
20230712,112100,2056289650,9230,9230,9230,9230,53
|
|
20230712,112000,2055800460,9230,9240,9240,9230,108
|
|
20230712,111900,2054802620,9240,9240,9240,9240,0
|
|
20230712,111800,2054802620,9240,9240,9240,9240,1
|
|
20230712,111700,2054793380,9220,9220,9220,9220,1
|
|
20230712,111600,2054784160,9210,9220,9220,9210,21
|
|
20230712,111500,2054590740,9220,9220,9220,9220,58
|
|
20230712,111400,2054055980,9220,9220,9220,9220,0
|
|
20230712,111300,2054055980,9220,9220,9220,9220,15
|
|
20230712,111200,2053917680,9250,9220,9250,9220,902
|
|
20230712,111100,2045600380,9220,9220,9220,9220,275
|
|
20230712,111000,2043064880,9230,9230,9230,9230,2
|
|
20230712,110900,2043046420,9230,9230,9230,9230,332
|
|
20230712,110800,2039982060,9230,9240,9240,9230,525
|
|
20230712,110700,2035133620,9240,9270,9270,9240,701
|
|
20230712,110600,2028656350,9270,9240,9270,9240,1000
|
|
20230712,110500,2019400480,9230,9230,9230,9230,359
|
|
20230712,110400,2016086910,9230,9230,9230,9230,10
|
|
20230712,110300,2015994610,9240,9240,9240,9230,500
|
|
20230712,110200,2011378920,9230,9230,9230,9230,223
|
|
20230712,110100,2009320630,9230,9230,9230,9230,474
|
|
20230712,110000,2004945610,9230,9230,9240,9230,454
|
|
20230712,105900,2000753990,9230,9220,9230,9220,388
|
|
20230712,105800,1997175630,9230,9230,9230,9230,4
|
|
20230712,105700,1997138710,9240,9230,9240,9230,943
|
|
20230712,105600,1988434770,9220,9220,9220,9220,200
|
|
20230712,105500,1986590770,9200,9230,9230,9200,31
|
|
20230712,105400,1986305540,9200,9200,9200,9200,33
|
|
20230712,105300,1986001940,9200,9210,9210,9200,1020
|
|
20230712,105200,1976617740,9210,9220,9220,9210,1856
|
|
20230712,105100,1959515420,9210,9210,9210,9210,1226
|
|
20230712,105000,1948223960,9210,9230,9230,9210,1939
|
|
20230712,104900,1930329170,9230,9230,9230,9230,1008
|
|
20230712,104800,1921025330,9220,9230,9230,9220,346
|
|
20230712,104700,1917834660,9230,9230,9230,9230,159
|
|
20230712,104600,1916367090,9230,9240,9240,9230,200
|
|
20230712,104500,1914519630,9250,9230,9250,9230,1107
|
|
20230712,104400,1904299020,9240,9240,9240,9240,336
|
|
20230712,104300,1901194380,9240,9230,9240,9230,142
|
|
20230712,104200,1899882830,9230,9230,9230,9230,10
|
|
20230712,104100,1899790530,9220,9230,9230,9220,270
|
|
20230712,104000,1897299150,9240,9240,9240,9240,10
|
|
20230712,103900,1897206750,9240,9240,9240,9240,5
|
|
20230712,103800,1897160550,9220,9220,9220,9220,0
|
|
20230712,103700,1897160550,9220,9220,9220,9220,0
|
|
20230712,103600,1897160550,9220,9220,9220,9220,1
|
|
20230712,103500,1897151330,9220,9220,9220,9220,256
|
|
20230712,103400,1894791010,9220,9210,9220,9210,136
|
|
20230712,103300,1893537100,9210,9210,9210,9210,0
|
|
20230712,103200,1893537100,9210,9210,9210,9210,65
|
|
20230712,103100,1892938450,9210,9210,9210,9200,867
|
|
20230712,103000,1884954520,9210,9220,9220,9210,562
|
|
20230712,102900,1879773800,9220,9240,9240,9220,1089
|
|
20230712,102800,1869727320,9240,9240,9240,9240,54
|
|
20230712,102700,1869228360,9250,9250,9250,9250,31
|
|
20230712,102600,1868941610,9250,9250,9260,9240,554
|
|
20230712,102500,1863816690,9260,9270,9270,9240,156
|
|
20230712,102400,1862373050,9270,9240,9270,9240,550
|
|
20230712,102300,1857282860,9240,9240,9240,9240,100
|
|
20230712,102200,1856358860,9250,9250,9250,9240,1113
|
|
20230712,102100,1846074310,9250,9260,9260,9250,2206
|
|
20230712,102000,1825665590,9270,9270,9280,9270,523
|
|
20230712,101900,1820817330,9270,9280,9290,9270,2141
|
|
20230712,101800,1800943410,9290,9270,9290,9270,2272
|
|
20230712,101700,1779860480,9260,9260,9260,9250,172
|
|
20230712,101600,1778267960,9250,9240,9250,9240,674
|
|
20230712,101500,1772037200,9230,9210,9230,9210,305
|
|
20230712,101400,1769224750,9200,9200,9200,9200,0
|
|
20230712,101300,1769224750,9200,9200,9200,9200,109
|
|
20230712,101200,1768221950,9190,9190,9200,9180,413
|
|
20230712,101100,1764424780,9180,9200,9200,9170,1367
|
|
20230712,101000,1751873860,9200,9200,9200,9190,516
|
|
20230712,100900,1747129450,9200,9210,9210,9190,610
|
|
20230712,100800,1741520190,9200,9200,9200,9200,15
|
|
20230712,100700,1741382190,9200,9190,9200,9190,2033
|
|
20230712,100600,1722679590,9190,9190,9200,9190,704
|
|
20230712,100500,1716205280,9190,9210,9210,9190,7060
|
|
20230712,100400,1651250760,9220,9220,9220,9200,2256
|
|
20230712,100300,1630467850,9220,9210,9230,9210,1038
|
|
20230712,100200,1620901340,9220,9230,9230,9220,1909
|
|
20230712,100100,1603295380,9220,9250,9250,9220,2533
|
|
20230712,100000,1579901310,9250,9260,9260,9250,1181
|
|
20230712,095900,1568976890,9260,9260,9260,9250,289
|
|
20230712,095800,1566300880,9250,9250,9260,9250,185
|
|
20230712,095700,1564587950,9250,9250,9250,9250,848
|
|
20230712,095600,1556743950,9250,9240,9250,9240,14
|
|
20230712,095500,1556614560,9250,9250,9250,9250,426
|
|
20230712,095400,1552674060,9250,9250,9250,9240,639
|
|
20230712,095300,1546766710,9250,9250,9250,9250,400
|
|
20230712,095200,1543066710,9260,9260,9260,9250,37
|
|
20230712,095100,1542724100,9240,9240,9240,9240,350
|
|
20230712,095000,1539490100,9260,9260,9260,9260,221
|
|
20230712,094900,1537443640,9240,9230,9250,9230,766
|
|
20230712,094800,1530365090,9240,9240,9240,9230,2739
|
|
20230712,094700,1505056900,9230,9280,9280,9230,5659
|
|
20230712,094600,1452693010,9270,9290,9290,9270,1320
|
|
20230712,094500,1440451970,9290,9310,9310,9290,1235
|
|
20230712,094400,1428978020,9300,9300,9300,9300,302
|
|
20230712,094300,1426169420,9300,9300,9310,9300,1639
|
|
20230712,094200,1410926520,9320,9270,9330,9270,2760
|
|
20230712,094100,1385239490,9270,9290,9300,9270,2878
|
|
20230712,094000,1358535850,9290,9300,9300,9290,70
|
|
20230712,093900,1357885150,9300,9290,9300,9290,433
|
|
20230712,093800,1353860790,9300,9300,9300,9290,528
|
|
20230712,093700,1348952730,9300,9310,9320,9300,1579
|
|
20230712,093600,1334261790,9320,9320,9320,9310,889
|
|
20230712,093500,1325981810,9320,9310,9320,9310,2274
|
|
20230712,093400,1304799970,9320,9320,9320,9310,597
|
|
20230712,093300,1299235940,9320,9320,9330,9320,2207
|
|
20230712,093200,1278666350,9320,9330,9330,9320,1450
|
|
20230712,093100,1265144540,9330,9320,9330,9320,3007
|
|
20230712,093000,1237094130,9330,9310,9330,9310,6149
|
|
20230712,092900,1179757080,9320,9290,9320,9290,1042
|
|
20230712,092800,1170055660,9320,9280,9320,9270,9433
|
|
20230712,092700,1082318450,9280,9280,9290,9270,1802
|
|
20230712,092600,1065596380,9280,9280,9280,9270,3823
|
|
20230712,092500,1030124220,9280,9280,9290,9280,1118
|
|
20230712,092400,1019749130,9280,9290,9310,9260,1195
|
|
20230712,092300,1008640100,9290,9260,9290,9250,3822
|
|
20230712,092200,973225940,9270,9290,9300,9270,3275
|
|
20230712,092100,942835150,9290,9270,9300,9270,712
|
|
20230712,092000,936225190,9270,9310,9310,9270,3151
|
|
20230712,091900,906974700,9310,9310,9330,9310,8874
|
|
20230712,091800,824318210,9310,9280,9320,9280,5279
|
|
20230712,091700,775200910,9280,9290,9290,9270,711
|
|
20230712,091600,768608100,9290,9290,9300,9260,3974
|
|
20230712,091500,731757670,9260,9310,9320,9260,5312
|
|
20230712,091400,682474270,9310,9300,9310,9300,5026
|
|
20230712,091300,635694440,9300,9300,9300,9290,2409
|
|
20230712,091200,613301790,9300,9310,9340,9300,2067
|
|
20230712,091100,594046640,9330,9290,9340,9270,19605
|
|
20230712,091000,411540150,9280,9270,9300,9260,7537
|
|
20230712,090900,341584180,9260,9250,9270,9250,1898
|
|
20230712,090800,324003020,9250,9190,9260,9190,8651
|
|
20230712,090700,244097970,9170,9120,9170,9120,1163
|
|
20230712,090600,233476830,9120,9190,9190,9120,1428
|
|
20230712,090500,220407210,9190,9220,9220,9190,1916
|
|
20230712,090400,202762250,9220,9240,9240,9210,1395
|
|
20230712,090300,189895550,9250,9180,9250,9180,4338
|
|
20230712,090200,149846400,9180,9170,9250,9170,10885
|
|
20230712,090100,49575910,9140,9130,9140,9130,246
|
|
20230712,090000,47328470,9120,9160,9160,9110,5171
|