654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195100,2099833020,7520,7520,7520,7520,5709
|
|
20230712,195000,2099833020,7520,7520,7520,7520,0
|
|
20230712,194900,2099833020,7520,7520,7520,7520,0
|
|
20230712,194800,2099833020,7520,7520,7520,7520,0
|
|
20230712,194700,2099833020,7520,7520,7520,7520,0
|
|
20230712,194600,2099833020,7520,7520,7520,7520,0
|
|
20230712,194500,2099833020,7520,7520,7520,7520,0
|
|
20230712,194400,2099833020,7520,7520,7520,7520,0
|
|
20230712,194300,2099833020,7520,7520,7520,7520,0
|
|
20230712,194200,2099833020,7520,7520,7520,7520,0
|
|
20230712,194100,2099833020,7520,7520,7520,7520,0
|
|
20230712,194000,2099833020,7520,7520,7520,7520,0
|
|
20230712,193900,2099833020,7520,7520,7520,7520,0
|
|
20230712,193800,2099833020,7520,7520,7520,7520,0
|
|
20230712,193700,2099833020,7520,7520,7520,7520,0
|
|
20230712,193600,2099833020,7520,7520,7520,7520,0
|
|
20230712,193500,2099833020,7520,7520,7520,7520,0
|
|
20230712,193400,2099833020,7520,7520,7520,7520,0
|
|
20230712,193300,2099833020,7520,7520,7520,7520,0
|
|
20230712,193200,2099833020,7520,7520,7520,7520,0
|
|
20230712,193100,2099833020,7520,7520,7520,7520,0
|
|
20230712,193000,2099833020,7520,7520,7520,7520,0
|
|
20230712,192900,2099833020,7520,7520,7520,7520,0
|
|
20230712,192800,2099833020,7520,7520,7520,7520,0
|
|
20230712,192700,2099833020,7520,7520,7520,7520,0
|
|
20230712,192600,2099833020,7520,7520,7520,7520,0
|
|
20230712,192500,2099833020,7520,7520,7520,7520,0
|
|
20230712,192400,2099833020,7520,7520,7520,7520,0
|
|
20230712,192300,2099833020,7520,7520,7520,7520,0
|
|
20230712,192200,2099833020,7520,7520,7520,7520,0
|
|
20230712,192100,2099833020,7520,7520,7520,7520,5709
|
|
20230712,192000,2099833020,7520,7520,7520,7520,0
|
|
20230712,191900,2099833020,7520,7520,7520,7520,0
|
|
20230712,191800,2099833020,7520,7520,7520,7520,0
|
|
20230712,191700,2099833020,7520,7520,7520,7520,0
|
|
20230712,191600,2099833020,7520,7520,7520,7520,0
|
|
20230712,191500,2099833020,7520,7520,7520,7520,0
|
|
20230712,191400,2099833020,7520,7520,7520,7520,0
|
|
20230712,191300,2099833020,7520,7520,7520,7520,0
|
|
20230712,191200,2099833020,7520,7520,7520,7520,0
|
|
20230712,191100,2099833020,7520,7520,7520,7520,0
|
|
20230712,191000,2099833020,7520,7520,7520,7520,0
|
|
20230712,190900,2099833020,7520,7520,7520,7520,0
|
|
20230712,190800,2099833020,7520,7520,7520,7520,0
|
|
20230712,190700,2099833020,7520,7520,7520,7520,0
|
|
20230712,190600,2099833020,7520,7520,7520,7520,0
|
|
20230712,190500,2099833020,7520,7520,7520,7520,0
|
|
20230712,190400,2099833020,7520,7520,7520,7520,0
|
|
20230712,190300,2099833020,7520,7520,7520,7520,0
|
|
20230712,190200,2099833020,7520,7520,7520,7520,0
|
|
20230712,190100,2099833020,7520,7520,7520,7520,0
|
|
20230712,190000,2099833020,7520,7520,7520,7520,0
|
|
20230712,185900,2099833020,7520,7520,7520,7520,0
|
|
20230712,185800,2099833020,7520,7520,7520,7520,0
|
|
20230712,185700,2099833020,7520,7520,7520,7520,0
|
|
20230712,185600,2099833020,7520,7520,7520,7520,0
|
|
20230712,185500,2099833020,7520,7520,7520,7520,0
|
|
20230712,185400,2099833020,7520,7520,7520,7520,0
|
|
20230712,185300,2099833020,7520,7520,7520,7520,0
|
|
20230712,185200,2099833020,7520,7520,7520,7520,0
|
|
20230712,185100,2099833020,7520,7520,7520,7520,5709
|
|
20230712,185000,2099833020,7520,7520,7520,7520,0
|
|
20230712,184900,2099833020,7520,7520,7520,7520,0
|
|
20230712,184800,2099833020,7520,7520,7520,7520,0
|
|
20230712,184700,2099833020,7520,7520,7520,7520,0
|
|
20230712,184600,2099833020,7520,7520,7520,7520,0
|
|
20230712,184500,2099833020,7520,7520,7520,7520,0
|
|
20230712,184400,2099833020,7520,7520,7520,7520,0
|
|
20230712,184300,2099833020,7520,7520,7520,7520,0
|
|
20230712,184200,2099833020,7520,7520,7520,7520,0
|
|
20230712,184100,2099833020,7520,7520,7520,7520,0
|
|
20230712,184000,2099833020,7520,7520,7520,7520,0
|
|
20230712,183900,2099833020,7520,7520,7520,7520,0
|
|
20230712,183800,2099833020,7520,7520,7520,7520,0
|
|
20230712,183700,2099833020,7520,7520,7520,7520,0
|
|
20230712,183600,2099833020,7520,7520,7520,7520,0
|
|
20230712,183500,2099833020,7520,7520,7520,7520,0
|
|
20230712,183400,2099833020,7520,7520,7520,7520,0
|
|
20230712,183300,2099833020,7520,7520,7520,7520,0
|
|
20230712,183200,2099833020,7520,7520,7520,7520,0
|
|
20230712,183100,2099833020,7520,7520,7520,7520,0
|
|
20230712,183000,2099833020,7520,7520,7520,7520,0
|
|
20230712,182900,2099833020,7520,7520,7520,7520,0
|
|
20230712,182800,2099833020,7520,7520,7520,7520,0
|
|
20230712,182700,2099833020,7520,7520,7520,7520,0
|
|
20230712,182600,2099833020,7520,7520,7520,7520,0
|
|
20230712,182500,2099833020,7520,7520,7520,7520,0
|
|
20230712,182400,2099833020,7520,7520,7520,7520,0
|
|
20230712,182300,2099833020,7520,7520,7520,7520,0
|
|
20230712,182200,2099833020,7520,7520,7520,7520,0
|
|
20230712,182100,2099833020,7520,7520,7520,7520,5709
|
|
20230712,182000,2099833020,7520,7520,7520,7520,0
|
|
20230712,181900,2099833020,7520,7520,7520,7520,0
|
|
20230712,181800,2099833020,7520,7520,7520,7520,0
|
|
20230712,181700,2099833020,7520,7520,7520,7520,0
|
|
20230712,181600,2099833020,7520,7520,7520,7520,0
|
|
20230712,181500,2099833020,7520,7520,7520,7520,0
|
|
20230712,181400,2099833020,7520,7520,7520,7520,0
|
|
20230712,181300,2099833020,7520,7520,7520,7520,0
|
|
20230712,181200,2099833020,7520,7520,7520,7520,0
|
|
20230712,181100,2099833020,7520,7520,7520,7520,0
|
|
20230712,181000,2099833020,7520,7520,7520,7520,0
|
|
20230712,180900,2099833020,7520,7520,7520,7520,0
|
|
20230712,180800,2099833020,7520,7520,7520,7520,0
|
|
20230712,180700,2099833020,7520,7520,7520,7520,0
|
|
20230712,180600,2099833020,7520,7520,7520,7520,0
|
|
20230712,180500,2099833020,7520,7520,7520,7520,0
|
|
20230712,180400,2099833020,7520,7520,7520,7520,0
|
|
20230712,180300,2099833020,7520,7520,7520,7520,0
|
|
20230712,180200,2099833020,7520,7520,7520,7520,0
|
|
20230712,180100,2099833020,7520,7520,7520,7520,0
|
|
20230712,180000,2099833020,7520,7520,7520,7520,0
|
|
20230712,175900,2099833020,7520,7520,7520,7520,0
|
|
20230712,175800,2099833020,7520,7520,7520,7520,0
|
|
20230712,175700,2099833020,7520,7520,7520,7520,0
|
|
20230712,175600,2099833020,7520,7520,7520,7520,0
|
|
20230712,175500,2099833020,7520,7520,7520,7520,0
|
|
20230712,175400,2099833020,7520,7520,7520,7520,0
|
|
20230712,175300,2099833020,7520,7520,7520,7520,0
|
|
20230712,175200,2099833020,7520,7520,7520,7520,0
|
|
20230712,175100,2099833020,7520,7520,7520,7520,5709
|
|
20230712,175000,2099833020,7520,7520,7520,7520,0
|
|
20230712,174900,2099833020,7520,7520,7520,7520,0
|
|
20230712,174800,2099833020,7520,7520,7520,7520,0
|
|
20230712,174700,2099833020,7520,7520,7520,7520,0
|
|
20230712,174600,2099833020,7520,7520,7520,7520,0
|
|
20230712,174500,2099833020,7520,7520,7520,7520,0
|
|
20230712,174400,2099833020,7520,7520,7520,7520,0
|
|
20230712,174300,2099833020,7520,7520,7520,7520,0
|
|
20230712,174200,2099833020,7520,7520,7520,7520,0
|
|
20230712,174100,2099833020,7520,7520,7520,7520,0
|
|
20230712,174000,2099833020,7520,7520,7520,7520,0
|
|
20230712,173900,2099833020,7520,7520,7520,7520,0
|
|
20230712,173800,2099833020,7520,7520,7520,7520,0
|
|
20230712,173700,2099833020,7520,7520,7520,7520,0
|
|
20230712,173600,2099833020,7520,7520,7520,7520,0
|
|
20230712,173500,2099833020,7520,7520,7520,7520,0
|
|
20230712,173400,2099833020,7520,7520,7520,7520,0
|
|
20230712,173300,2099833020,7520,7520,7520,7520,0
|
|
20230712,173200,2099833020,7520,7520,7520,7520,0
|
|
20230712,173100,2099833020,7520,7520,7520,7520,0
|
|
20230712,173000,2099833020,7520,7520,7520,7520,0
|
|
20230712,172900,2099833020,7520,7520,7520,7520,0
|
|
20230712,172800,2099833020,7520,7520,7520,7520,0
|
|
20230712,172700,2099833020,7520,7520,7520,7520,0
|
|
20230712,172600,2099833020,7520,7520,7520,7520,0
|
|
20230712,172500,2099833020,7520,7520,7520,7520,0
|
|
20230712,172400,2099833020,7520,7520,7520,7520,0
|
|
20230712,172300,2099833020,7520,7520,7520,7520,0
|
|
20230712,172200,2099833020,7520,7520,7520,7520,0
|
|
20230712,172100,2099833020,7520,7520,7520,7520,5709
|
|
20230712,172000,2099833020,7520,7520,7520,7520,0
|
|
20230712,171900,2099833020,7520,7520,7520,7520,0
|
|
20230712,171800,2099833020,7520,7520,7520,7520,0
|
|
20230712,171700,2099833020,7520,7520,7520,7520,0
|
|
20230712,171600,2099833020,7520,7520,7520,7520,0
|
|
20230712,171500,2099833020,7520,7520,7520,7520,0
|
|
20230712,171400,2099833020,7520,7520,7520,7520,0
|
|
20230712,171300,2099833020,7520,7520,7520,7520,0
|
|
20230712,171200,2099833020,7520,7520,7520,7520,0
|
|
20230712,171100,2099833020,7520,7520,7520,7520,0
|
|
20230712,171000,2099833020,7520,7520,7520,7520,0
|
|
20230712,170900,2099833020,7520,7520,7520,7520,0
|
|
20230712,170800,2099833020,7520,7520,7520,7520,0
|
|
20230712,170700,2099833020,7520,7520,7520,7520,0
|
|
20230712,170600,2099833020,7520,7520,7520,7520,0
|
|
20230712,170500,2099833020,7520,7520,7520,7520,0
|
|
20230712,170400,2099833020,7520,7520,7520,7520,0
|
|
20230712,170300,2099833020,7520,7520,7520,7520,0
|
|
20230712,170200,2099833020,7520,7520,7520,7520,0
|
|
20230712,170100,2099833020,7520,7520,7520,7520,0
|
|
20230712,170000,2099833020,7520,7520,7520,7520,0
|
|
20230712,165900,2099833020,7520,7520,7520,7520,0
|
|
20230712,165800,2099833020,7520,7520,7520,7520,0
|
|
20230712,165700,2099833020,7520,7520,7520,7520,0
|
|
20230712,165600,2099833020,7520,7520,7520,7520,0
|
|
20230712,165500,2099833020,7520,7520,7520,7520,0
|
|
20230712,165400,2099833020,7520,7520,7520,7520,0
|
|
20230712,165300,2099833020,7520,7520,7520,7520,0
|
|
20230712,165200,2099833020,7520,7520,7520,7520,0
|
|
20230712,165100,2099833020,7520,7520,7520,7520,5709
|
|
20230712,165000,2099833020,7520,7520,7520,7520,0
|
|
20230712,164900,2099833020,7520,7520,7520,7520,0
|
|
20230712,164800,2099833020,7520,7520,7520,7520,0
|
|
20230712,164700,2099833020,7520,7520,7520,7520,0
|
|
20230712,164600,2099833020,7520,7520,7520,7520,0
|
|
20230712,164500,2099833020,7520,7520,7520,7520,0
|
|
20230712,164400,2099833020,7520,7520,7520,7520,0
|
|
20230712,164300,2099833020,7520,7520,7520,7520,0
|
|
20230712,164200,2099833020,7520,7520,7520,7520,0
|
|
20230712,164100,2099833020,7520,7520,7520,7520,0
|
|
20230712,164000,2099833020,7520,7520,7520,7520,0
|
|
20230712,163900,2099833020,7520,7520,7520,7520,0
|
|
20230712,163800,2099833020,7520,7520,7520,7520,0
|
|
20230712,163700,2099833020,7520,7520,7520,7520,0
|
|
20230712,163600,2099833020,7520,7520,7520,7520,0
|
|
20230712,163500,2099833020,7520,7520,7520,7520,0
|
|
20230712,163400,2099833020,7520,7520,7520,7520,0
|
|
20230712,163300,2099833020,7520,7520,7520,7520,0
|
|
20230712,163200,2099833020,7520,7520,7520,7520,0
|
|
20230712,163100,2099833020,7520,7520,7520,7520,0
|
|
20230712,163000,2099833020,7520,7520,7520,7520,0
|
|
20230712,162900,2099833020,7520,7520,7520,7520,0
|
|
20230712,162800,2099833020,7520,7520,7520,7520,0
|
|
20230712,162700,2099833020,7520,7520,7520,7520,0
|
|
20230712,162600,2099833020,7520,7520,7520,7520,0
|
|
20230712,162500,2099833020,7520,7520,7520,7520,0
|
|
20230712,162400,2099833020,7520,7520,7520,7520,0
|
|
20230712,162300,2099833020,7520,7520,7520,7520,0
|
|
20230712,162200,2099833020,7520,7520,7520,7520,0
|
|
20230712,162100,2099833020,7520,7520,7520,7520,5709
|
|
20230712,162000,2099833020,7520,7520,7520,7520,0
|
|
20230712,161900,2099833020,7520,7520,7520,7520,0
|
|
20230712,161800,2099833020,7520,7520,7520,7520,0
|
|
20230712,161700,2099833020,7520,7520,7520,7520,0
|
|
20230712,161600,2099833020,7520,7520,7520,7520,0
|
|
20230712,161500,2099833020,7520,7520,7520,7520,0
|
|
20230712,161400,2099833020,7520,7520,7520,7520,0
|
|
20230712,161300,2099833020,7520,7520,7520,7520,0
|
|
20230712,161200,2099833020,7520,7520,7520,7520,0
|
|
20230712,161100,2099833020,7520,7520,7520,7520,0
|
|
20230712,161000,2099833020,7520,7520,7520,7520,0
|
|
20230712,160900,2099833020,7520,7520,7520,7520,0
|
|
20230712,160800,2099833020,7520,7520,7520,7520,0
|
|
20230712,160700,2099833020,7520,7520,7520,7520,0
|
|
20230712,160600,2099833020,7520,7520,7520,7520,0
|
|
20230712,160500,2099833020,7520,7520,7520,7520,0
|
|
20230712,160400,2099833020,7520,7520,7520,7520,0
|
|
20230712,160300,2099833020,7520,7520,7520,7520,0
|
|
20230712,160200,2099833020,7520,7520,7520,7520,0
|
|
20230712,160100,2099833020,7520,7520,7520,7520,0
|
|
20230712,160000,2099833020,7520,7520,7520,7520,0
|
|
20230712,155900,2099833020,7520,7520,7520,7520,0
|
|
20230712,155800,2099833020,7520,7520,7520,7520,0
|
|
20230712,155700,2099833020,7520,7520,7520,7520,0
|
|
20230712,155600,2099833020,7520,7520,7520,7520,0
|
|
20230712,155500,2099833020,7520,7520,7520,7520,0
|
|
20230712,155400,2099833020,7520,7520,7520,7520,0
|
|
20230712,155300,2099833020,7520,7520,7520,7520,0
|
|
20230712,155200,2099833020,7520,7520,7520,7520,0
|
|
20230712,155100,2099833020,7520,7520,7520,7520,5709
|
|
20230712,155000,2099833020,7520,7520,7520,7520,0
|
|
20230712,154900,2099833020,7520,7520,7520,7520,0
|
|
20230712,154800,2099833020,7520,7520,7520,7520,0
|
|
20230712,154700,2099833020,7520,7520,7520,7520,0
|
|
20230712,154600,2099833020,7520,7520,7520,7520,0
|
|
20230712,154500,2099833020,7520,7520,7520,7520,0
|
|
20230712,154400,2099833020,7520,7520,7520,7520,0
|
|
20230712,154300,2099833020,7520,7520,7520,7520,0
|
|
20230712,154200,2099833020,7520,7520,7520,7520,0
|
|
20230712,154100,2099833020,7520,7520,7520,7520,0
|
|
20230712,154000,2099833020,7520,7520,7520,7520,0
|
|
20230712,153900,2099833020,7520,7520,7520,7520,0
|
|
20230712,153800,2099833020,7520,7520,7520,7520,0
|
|
20230712,153700,2099833020,7520,7520,7520,7520,0
|
|
20230712,153600,2099833020,7520,7520,7520,7520,0
|
|
20230712,153500,2099833020,7520,7520,7520,7520,0
|
|
20230712,153400,2099833020,7520,7520,7520,7520,0
|
|
20230712,153300,2099833020,7520,7520,7520,7520,0
|
|
20230712,153200,2099833020,7520,7520,7520,7520,0
|
|
20230712,153100,2099833020,7520,7520,7520,7520,0
|
|
20230712,153000,2099833020,7520,7520,7520,7520,5709
|
|
20230712,152900,2056901340,7510,7510,7510,7510,0
|
|
20230712,152800,2056901340,7510,7510,7510,7510,0
|
|
20230712,152700,2056901340,7510,7510,7510,7510,0
|
|
20230712,152600,2056901340,7510,7510,7510,7510,0
|
|
20230712,152500,2056901340,7510,7510,7510,7510,0
|
|
20230712,152400,2056901340,7510,7510,7510,7510,0
|
|
20230712,152300,2056901340,7510,7510,7510,7510,0
|
|
20230712,152200,2056901340,7510,7510,7510,7510,0
|
|
20230712,152100,2056901340,7510,7510,7510,7510,0
|
|
20230712,152000,2056901340,7510,7510,7510,7510,0
|
|
20230712,151900,2056901340,7510,7500,7510,7480,707
|
|
20230712,151800,2051592060,7480,7510,7510,7480,36
|
|
20230712,151700,2051322190,7500,7500,7510,7500,1106
|
|
20230712,151600,2043027080,7510,7510,7510,7510,731
|
|
20230712,151500,2037537270,7520,7510,7520,7510,108
|
|
20230712,151400,2036725370,7520,7510,7520,7510,8
|
|
20230712,151300,2036665250,7510,7510,7520,7510,213
|
|
20230712,151200,2035064610,7520,7500,7520,7500,2386
|
|
20230712,151100,2017157900,7500,7500,7500,7500,566
|
|
20230712,151000,2012912900,7500,7500,7500,7500,3
|
|
20230712,150900,2012890400,7500,7500,7500,7500,164
|
|
20230712,150800,2011660400,7500,7490,7500,7490,104
|
|
20230712,150700,2010881400,7500,7470,7500,7470,2001
|
|
20230712,150600,1995873930,7500,7480,7500,7450,1432
|
|
20230712,150500,1985175780,7480,7490,7500,7480,1428
|
|
20230712,150400,1974477610,7490,7490,7490,7490,0
|
|
20230712,150300,1974477610,7490,7480,7490,7460,53
|
|
20230712,150200,1974082000,7490,7490,7490,7490,10
|
|
20230712,150100,1974007100,7490,7490,7490,7490,3
|
|
20230712,150000,1973984630,7480,7480,7480,7480,7
|
|
20230712,145900,1973932270,7490,7480,7490,7480,12
|
|
20230712,145800,1973842490,7480,7480,7480,7480,0
|
|
20230712,145700,1973842490,7480,7490,7490,7480,40
|
|
20230712,145600,1973542990,7500,7490,7500,7490,21
|
|
20230712,145500,1973385690,7460,7470,7470,7450,760
|
|
20230712,145400,1967714930,7470,7470,7470,7470,100
|
|
20230712,145300,1966967930,7470,7480,7500,7470,53
|
|
20230712,145200,1966571330,7490,7490,7490,7490,3
|
|
20230712,145100,1966548860,7470,7470,7470,7470,9
|
|
20230712,145000,1966481630,7500,7470,7500,7470,1565
|
|
20230712,144900,1954790990,7470,7480,7480,7470,3238
|
|
20230712,144800,1930591400,7500,7500,7500,7500,60
|
|
20230712,144700,1930141400,7500,7500,7500,7500,2
|
|
20230712,144600,1930126400,7500,7490,7500,7480,315
|
|
20230712,144500,1927765220,7500,7480,7500,7470,2066
|
|
20230712,144400,1912319040,7490,7490,7490,7490,0
|
|
20230712,144300,1912319040,7490,7500,7500,7490,324
|
|
20230712,144200,1909890040,7510,7510,7510,7510,0
|
|
20230712,144100,1909890040,7510,7510,7510,7510,64
|
|
20230712,144000,1909409400,7510,7500,7510,7500,1569
|
|
20230712,143900,1897626400,7510,7510,7510,7510,61
|
|
20230712,143800,1897168290,7510,7510,7510,7510,0
|
|
20230712,143700,1897168290,7510,7510,7510,7510,150
|
|
20230712,143600,1896041790,7510,7510,7510,7510,1
|
|
20230712,143500,1896034280,7500,7500,7500,7500,971
|
|
20230712,143400,1888751780,7500,7500,7500,7500,30
|
|
20230712,143300,1888526780,7510,7510,7510,7510,0
|
|
20230712,143200,1888526780,7510,7510,7510,7510,23
|
|
20230712,143100,1888354050,7500,7500,7500,7500,0
|
|
20230712,143000,1888354050,7500,7490,7500,7490,2010
|
|
20230712,142900,1873279150,7490,7490,7490,7490,20
|
|
20230712,142800,1873129350,7500,7500,7500,7500,0
|
|
20230712,142700,1873129350,7500,7500,7500,7490,1037
|
|
20230712,142600,1865361840,7500,7500,7500,7490,403
|
|
20230712,142500,1862339350,7500,7490,7500,7480,1700
|
|
20230712,142400,1849609470,7500,7500,7500,7500,0
|
|
20230712,142300,1849609470,7500,7500,7500,7500,196
|
|
20230712,142200,1848139470,7500,7500,7500,7500,2
|
|
20230712,142100,1848124470,7490,7500,7500,7490,806
|
|
20230712,142000,1842083470,7500,7500,7500,7500,407
|
|
20230712,141900,1839030970,7490,7490,7490,7490,2591
|
|
20230712,141800,1819624380,7490,7490,7500,7490,1130
|
|
20230712,141700,1811159680,7490,7500,7500,7490,837
|
|
20230712,141600,1804890540,7490,7490,7490,7490,1164
|
|
20230712,141500,1796172180,7480,7480,7490,7480,118
|
|
20230712,141400,1795288540,7500,7490,7500,7490,359
|
|
20230712,141300,1792599540,7500,7500,7500,7500,0
|
|
20230712,141200,1792599540,7500,7470,7500,7460,35
|
|
20230712,141100,1792337900,7480,7480,7480,7480,200
|
|
20230712,141000,1790841900,7480,7480,7480,7480,0
|
|
20230712,140900,1790841900,7480,7470,7480,7470,559
|
|
20230712,140800,1786660810,7480,7470,7480,7470,233
|
|
20230712,140700,1784920160,7470,7470,7500,7470,373
|
|
20230712,140600,1782132230,7490,7480,7490,7470,1595
|
|
20230712,140500,1770212380,7500,7500,7500,7480,1370
|
|
20230712,140400,1759944660,7510,7500,7510,7500,35
|
|
20230712,140300,1759682010,7510,7510,7510,7500,99
|
|
20230712,140200,1758938610,7500,7500,7500,7500,127
|
|
20230712,140100,1757986110,7500,7500,7510,7500,336
|
|
20230712,140000,1755464760,7510,7500,7510,7500,1135
|
|
20230712,135900,1746952250,7500,7500,7500,7500,63
|
|
20230712,135800,1746479750,7500,7510,7510,7500,101
|
|
20230712,135700,1745722240,7500,7500,7500,7500,0
|
|
20230712,135600,1745722240,7500,7500,7500,7500,84
|
|
20230712,135500,1745092240,7500,7500,7510,7500,548
|
|
20230712,135400,1740981810,7510,7500,7510,7500,10
|
|
20230712,135300,1740906720,7510,7510,7510,7510,0
|
|
20230712,135200,1740906720,7510,7510,7510,7510,314
|
|
20230712,135100,1738548580,7510,7500,7510,7500,86
|
|
20230712,135000,1737903470,7500,7500,7500,7500,50
|
|
20230712,134900,1737528470,7500,7500,7500,7500,210
|
|
20230712,134800,1735953470,7500,7500,7500,7500,916
|
|
20230712,134700,1729083470,7500,7500,7500,7500,2
|
|
20230712,134600,1729068470,7500,7500,7500,7500,0
|
|
20230712,134500,1729068470,7500,7500,7500,7500,204
|
|
20230712,134400,1727538470,7490,7510,7510,7490,1221
|
|
20230712,134300,1718382900,7510,7510,7510,7510,209
|
|
20230712,134200,1716813310,7510,7500,7510,7490,817
|
|
20230712,134100,1710685710,7500,7490,7500,7490,444
|
|
20230712,134000,1707358200,7490,7500,7500,7490,431
|
|
20230712,133900,1704126000,7500,7500,7500,7500,174
|
|
20230712,133800,1702821000,7500,7500,7510,7500,168
|
|
20230712,133700,1701559530,7510,7500,7510,7500,85
|
|
20230712,133600,1700921810,7510,7500,7510,7500,108
|
|
20230712,133500,1700111730,7510,7510,7510,7500,354
|
|
20230712,133400,1697456000,7500,7500,7520,7490,9598
|
|
20230712,133300,1625428780,7500,7500,7500,7490,184
|
|
20230712,133200,1624049280,7500,7490,7500,7490,24
|
|
20230712,133100,1623869300,7490,7490,7490,7450,720
|
|
20230712,133000,1618477400,7490,7490,7490,7490,444
|
|
20230712,132900,1615151840,7500,7490,7500,7490,518
|
|
20230712,132800,1611268340,7490,7500,7500,7490,1027
|
|
20230712,132700,1603572080,7500,7500,7500,7490,1278
|
|
20230712,132600,1593989130,7490,7430,7500,7430,30109
|
|
20230712,132500,1368813200,7430,7430,7430,7430,0
|
|
20230712,132400,1368813200,7430,7430,7430,7430,0
|
|
20230712,132300,1368813200,7430,7430,7430,7430,0
|
|
20230712,132200,1368813200,7430,7430,7430,7430,0
|
|
20230712,132100,1368813200,7430,7420,7430,7420,12
|
|
20230712,132000,1368724110,7440,7440,7440,7440,0
|
|
20230712,131900,1368724110,7440,7440,7440,7440,0
|
|
20230712,131800,1368724110,7440,7420,7440,7420,500
|
|
20230712,131700,1365009230,7420,7420,7420,7420,130
|
|
20230712,131600,1364044630,7420,7400,7420,7400,105
|
|
20230712,131500,1363265930,7400,7420,7420,7400,889
|
|
20230712,131400,1356686920,7420,7410,7420,7410,2019
|
|
20230712,131300,1341726110,7420,7420,7420,7420,0
|
|
20230712,131200,1341726110,7420,7440,7440,7420,462
|
|
20230712,131100,1338296870,7440,7440,7440,7440,2
|
|
20230712,131000,1338281990,7430,7430,7430,7430,0
|
|
20230712,130900,1338281990,7430,7430,7430,7430,0
|
|
20230712,130800,1338281990,7430,7430,7430,7430,169
|
|
20230712,130700,1337026320,7430,7430,7430,7430,514
|
|
20230712,130600,1333207300,7430,7430,7430,7430,50
|
|
20230712,130500,1332835800,7440,7440,7440,7440,50
|
|
20230712,130400,1332463800,7450,7450,7450,7450,0
|
|
20230712,130300,1332463800,7450,7450,7450,7450,20
|
|
20230712,130200,1332314800,7420,7420,7420,7420,0
|
|
20230712,130100,1332314800,7420,7450,7450,7420,1391
|
|
20230712,130000,1321991540,7420,7420,7420,7420,0
|
|
20230712,125900,1321991540,7420,7430,7430,7420,120
|
|
20230712,125800,1321100670,7430,7430,7430,7430,76
|
|
20230712,125700,1320535990,7450,7450,7450,7450,0
|
|
20230712,125600,1320535990,7450,7450,7450,7450,30
|
|
20230712,125500,1320312490,7450,7470,7470,7450,114
|
|
20230712,125400,1319462990,7470,7460,7470,7450,1116
|
|
20230712,125300,1311137590,7460,7440,7460,7440,402
|
|
20230712,125200,1308142790,7450,7450,7450,7450,0
|
|
20230712,125100,1308142790,7450,7450,7450,7450,0
|
|
20230712,125000,1308142790,7450,7450,7450,7450,5
|
|
20230712,124900,1308105540,7440,7440,7440,7440,0
|
|
20230712,124800,1308105540,7440,7440,7440,7440,383
|
|
20230712,124700,1305256020,7420,7420,7420,7420,0
|
|
20230712,124600,1305256020,7420,7420,7420,7420,0
|
|
20230712,124500,1305256020,7420,7420,7420,7420,1
|
|
20230712,124400,1305248600,7450,7450,7450,7450,0
|
|
20230712,124300,1305248600,7450,7440,7450,7440,65
|
|
20230712,124200,1304764950,7440,7430,7440,7400,5152
|
|
20230712,124100,1266563540,7450,7450,7450,7450,20
|
|
20230712,124000,1266414540,7430,7440,7450,7430,575
|
|
20230712,123900,1262141120,7450,7450,7450,7450,22
|
|
20230712,123800,1261977220,7450,7450,7450,7450,0
|
|
20230712,123700,1261977220,7450,7450,7450,7450,22
|
|
20230712,123600,1261813320,7440,7440,7440,7440,537
|
|
20230712,123500,1257818040,7450,7450,7450,7450,0
|
|
20230712,123400,1257818040,7450,7450,7450,7430,126
|
|
20230712,123300,1256879840,7450,7450,7450,7440,781
|
|
20230712,123200,1251063160,7450,7450,7450,7450,94
|
|
20230712,123100,1250362860,7480,7480,7480,7480,13
|
|
20230712,123000,1250265620,7490,7480,7490,7450,503
|
|
20230712,122900,1246513300,7490,7470,7490,7470,294
|
|
20230712,122800,1244315020,7460,7470,7470,7460,5
|
|
20230712,122700,1244277680,7460,7470,7470,7460,310
|
|
20230712,122600,1241964980,7470,7470,7470,7470,4
|
|
20230712,122500,1241935100,7480,7480,7480,7480,0
|
|
20230712,122400,1241935100,7480,7480,7480,7480,0
|
|
20230712,122300,1241935100,7480,7470,7480,7470,114
|
|
20230712,122200,1241083510,7470,7460,7470,7460,168
|
|
20230712,122100,1239829350,7470,7470,7470,7470,200
|
|
20230712,122000,1238335350,7470,7470,7470,7470,0
|
|
20230712,121900,1238335350,7470,7470,7470,7470,0
|
|
20230712,121800,1238335350,7470,7470,7470,7470,3
|
|
20230712,121700,1238312940,7450,7460,7460,7450,386
|
|
20230712,121600,1235436010,7470,7470,7470,7470,0
|
|
20230712,121500,1235436010,7470,7470,7470,7470,7
|
|
20230712,121400,1235383720,7470,7490,7490,7470,276
|
|
20230712,121300,1233320960,7490,7490,7490,7490,10
|
|
20230712,121200,1233246060,7490,7480,7490,7480,123
|
|
20230712,121100,1232326000,7470,7480,7480,7470,125
|
|
20230712,121000,1231391200,7480,7480,7480,7480,2
|
|
20230712,120900,1231376240,7480,7490,7490,7480,151
|
|
20230712,120800,1230246260,7490,7480,7490,7480,1914
|
|
20230712,120700,1215929530,7490,7500,7500,7490,401
|
|
20230712,120600,1212926030,7500,7490,7500,7480,1007
|
|
20230712,120500,1205381820,7490,7490,7490,7480,2137
|
|
20230712,120400,1189375790,7490,7480,7490,7480,203
|
|
20230712,120300,1187857240,7480,7480,7480,7480,1423
|
|
20230712,120200,1177213200,7480,7480,7480,7480,501
|
|
20230712,120100,1173465720,7480,7470,7480,7470,402
|
|
20230712,120000,1170459880,7470,7470,7480,7470,357
|
|
20230712,115900,1167792990,7460,7460,7460,7460,26
|
|
20230712,115800,1167599030,7460,7480,7480,7460,395
|
|
20230712,115700,1164647590,7480,7470,7480,7460,112
|
|
20230712,115600,1163810420,7470,7460,7470,7460,41
|
|
20230712,115500,1163504350,7480,7440,7480,7440,2286
|
|
20230712,115400,1146440170,7450,7440,7450,7430,1665
|
|
20230712,115300,1134063620,7440,7420,7440,7420,895
|
|
20230712,115200,1127416610,7430,7420,7440,7420,399
|
|
20230712,115100,1124453500,7420,7430,7430,7420,68
|
|
20230712,115000,1123948790,7430,7430,7430,7430,1
|
|
20230712,114900,1123941360,7430,7430,7430,7430,0
|
|
20230712,114800,1123941360,7430,7430,7430,7430,247
|
|
20230712,114700,1122106150,7430,7400,7430,7400,1702
|
|
20230712,114600,1109480560,7400,7390,7400,7390,505
|
|
20230712,114500,1105747990,7380,7380,7380,7380,1
|
|
20230712,114400,1105740610,7390,7390,7390,7390,0
|
|
20230712,114300,1105740610,7390,7380,7390,7380,160
|
|
20230712,114200,1104558630,7390,7380,7390,7380,98
|
|
20230712,114100,1103835380,7390,7400,7400,7390,246
|
|
20230712,114000,1102017240,7400,7400,7400,7400,123
|
|
20230712,113900,1101107040,7390,7390,7390,7390,54
|
|
20230712,113800,1100707980,7390,7390,7390,7390,1
|
|
20230712,113700,1100700590,7400,7400,7400,7400,3
|
|
20230712,113600,1100678390,7400,7400,7400,7400,1
|
|
20230712,113500,1100670990,7370,7370,7370,7370,74
|
|
20230712,113400,1100125610,7400,7400,7400,7400,0
|
|
20230712,113300,1100125610,7400,7400,7400,7400,0
|
|
20230712,113200,1100125610,7400,7400,7400,7400,0
|
|
20230712,113100,1100125610,7400,7370,7400,7370,541
|
|
20230712,113000,1096137590,7370,7370,7370,7370,139
|
|
20230712,112900,1095113160,7370,7380,7380,7370,1378
|
|
20230712,112800,1084956460,7400,7400,7400,7400,0
|
|
20230712,112700,1084956460,7400,7400,7400,7400,0
|
|
20230712,112600,1084956460,7400,7400,7400,7400,0
|
|
20230712,112500,1084956460,7400,7400,7400,7400,0
|
|
20230712,112400,1084956460,7400,7400,7400,7400,0
|
|
20230712,112300,1084956460,7400,7400,7400,7400,0
|
|
20230712,112200,1084956460,7400,7400,7400,7400,5
|
|
20230712,112100,1084919460,7370,7370,7370,7370,51
|
|
20230712,112000,1084543590,7400,7410,7410,7400,30
|
|
20230712,111900,1084321490,7360,7380,7380,7360,5017
|
|
20230712,111800,1047340740,7410,7380,7410,7380,302
|
|
20230712,111700,1045111920,7410,7410,7410,7410,0
|
|
20230712,111600,1045111920,7410,7410,7410,7410,0
|
|
20230712,111500,1045111920,7410,7410,7410,7410,300
|
|
20230712,111400,1042888920,7420,7420,7420,7420,0
|
|
20230712,111300,1042888920,7420,7420,7420,7420,101
|
|
20230712,111200,1042139500,7420,7410,7420,7380,2310
|
|
20230712,111100,1025056270,7410,7410,7410,7410,10
|
|
20230712,111000,1024982170,7410,7400,7410,7400,36
|
|
20230712,110900,1024715430,7410,7400,7410,7400,59
|
|
20230712,110800,1024278530,7410,7410,7410,7410,0
|
|
20230712,110700,1024278530,7410,7390,7410,7380,815
|
|
20230712,110600,1018249460,7390,7400,7400,7390,191
|
|
20230712,110500,1016836430,7410,7410,7410,7410,60
|
|
20230712,110400,1016391830,7410,7410,7410,7410,1
|
|
20230712,110300,1016384420,7410,7400,7410,7400,1081
|
|
20230712,110200,1008381210,7400,7430,7440,7400,2589
|
|
20230712,110100,989192690,7430,7450,7450,7420,1452
|
|
20230712,110000,978404710,7450,7470,7470,7450,2759
|
|
20230712,105900,957798610,7480,7470,7480,7470,2981
|
|
20230712,105800,935514970,7460,7450,7470,7440,4654
|
|
20230712,105700,900822770,7440,7440,7450,7430,1089
|
|
20230712,105600,892710980,7440,7440,7450,7430,2141
|
|
20230712,105500,876761090,7440,7400,7450,7400,14208
|
|
20230712,105400,771283210,7400,7400,7400,7400,0
|
|
20230712,105300,771283210,7400,7400,7400,7400,0
|
|
20230712,105200,771283210,7400,7400,7400,7400,0
|
|
20230712,105100,771283210,7400,7400,7400,7400,636
|
|
20230712,105000,766576810,7420,7410,7420,7400,5918
|
|
20230712,104900,722681890,7390,7390,7390,7390,0
|
|
20230712,104800,722681890,7390,7390,7390,7390,0
|
|
20230712,104700,722681890,7390,7390,7390,7390,1889
|
|
20230712,104600,708722180,7390,7370,7390,7370,1124
|
|
20230712,104500,700438280,7370,7370,7370,7370,1
|
|
20230712,104400,700430910,7390,7390,7390,7390,188
|
|
20230712,104300,699041590,7390,7390,7390,7390,2
|
|
20230712,104200,699026810,7400,7400,7400,7400,0
|
|
20230712,104100,699026810,7400,7400,7400,7400,122
|
|
20230712,104000,698124010,7400,7410,7410,7400,126
|
|
20230712,103900,697190370,7410,7410,7410,7410,200
|
|
20230712,103800,695708370,7420,7420,7420,7420,5
|
|
20230712,103700,695671270,7420,7400,7420,7380,1507
|
|
20230712,103600,684510360,7400,7390,7400,7390,96
|
|
20230712,103500,683800910,7390,7360,7390,7360,21
|
|
20230712,103400,683646050,7360,7360,7360,7360,2146
|
|
20230712,103300,667851490,7400,7370,7400,7360,482
|
|
20230712,103200,664298460,7370,7400,7400,7370,1282
|
|
20230712,103100,654814880,7400,7400,7400,7400,30
|
|
20230712,103000,654592880,7400,7400,7400,7400,139
|
|
20230712,102900,653564280,7400,7420,7420,7400,90
|
|
20230712,102800,652897790,7410,7410,7410,7410,149
|
|
20230712,102700,651793700,7420,7410,7420,7410,2227
|
|
20230712,102600,635283200,7410,7400,7410,7400,53
|
|
20230712,102500,634890960,7400,7400,7400,7400,0
|
|
20230712,102400,634890960,7400,7390,7400,7390,1129
|
|
20230712,102300,626538360,7400,7400,7400,7400,0
|
|
20230712,102200,626538360,7400,7400,7400,7400,10
|
|
20230712,102100,626464360,7410,7410,7410,7410,0
|
|
20230712,102000,626464360,7410,7410,7410,7410,0
|
|
20230712,101900,626464360,7410,7410,7410,7410,0
|
|
20230712,101800,626464360,7410,7410,7410,7410,0
|
|
20230712,101700,626464360,7410,7410,7410,7410,0
|
|
20230712,101600,626464360,7410,7410,7410,7410,707
|
|
20230712,101500,621225490,7410,7410,7410,7410,58
|
|
20230712,101400,620795710,7410,7410,7410,7410,102
|
|
20230712,101300,620039890,7410,7390,7430,7390,6883
|
|
20230712,101200,569094420,7380,7370,7380,7370,2443
|
|
20230712,101100,551065090,7380,7380,7380,7380,641
|
|
20230712,101000,546334510,7370,7360,7370,7360,1144
|
|
20230712,100900,537904580,7370,7360,7370,7360,8
|
|
20230712,100800,537845690,7360,7360,7360,7360,21
|
|
20230712,100700,537691130,7370,7370,7370,7370,29
|
|
20230712,100600,537477400,7370,7350,7370,7350,462
|
|
20230712,100500,534080930,7360,7360,7360,7360,940
|
|
20230712,100400,527162530,7360,7350,7370,7350,358
|
|
20230712,100300,524529640,7370,7370,7370,7370,10
|
|
20230712,100200,524455940,7370,7370,7370,7370,1
|
|
20230712,100100,524448570,7370,7370,7370,7370,0
|
|
20230712,100000,524448570,7370,7370,7370,7370,3
|
|
20230712,095900,524426460,7360,7370,7370,7360,1165
|
|
20230712,095800,515840660,7380,7380,7380,7380,1
|
|
20230712,095700,515833280,7390,7380,7390,7380,1089
|
|
20230712,095600,507789690,7380,7390,7400,7380,531
|
|
20230712,095500,503867630,7390,7390,7390,7390,60
|
|
20230712,095400,503424230,7390,7390,7390,7390,312
|
|
20230712,095300,501118550,7390,7410,7410,7390,343
|
|
20230712,095200,498582350,7420,7410,7420,7390,2054
|
|
20230712,095100,483366300,7410,7400,7410,7400,4178
|
|
20230712,095000,452444790,7390,7380,7390,7380,2581
|
|
20230712,094900,433379060,7380,7380,7380,7380,2643
|
|
20230712,094800,413873720,7380,7380,7380,7380,682
|
|
20230712,094700,408840560,7380,7370,7380,7370,31
|
|
20230712,094600,408612080,7380,7370,7380,7370,44
|
|
20230712,094500,408287600,7360,7380,7380,7340,701
|
|
20230712,094400,403132220,7380,7350,7380,7350,3524
|
|
20230712,094300,377169540,7350,7350,7350,7340,1608
|
|
20230712,094200,365351040,7350,7340,7350,7320,1653
|
|
20230712,094100,353203900,7340,7330,7340,7330,1301
|
|
20230712,094000,343654860,7340,7300,7340,7300,676
|
|
20230712,093900,338711940,7290,7270,7300,7270,333
|
|
20230712,093800,336284940,7300,7280,7300,7280,875
|
|
20230712,093700,329914880,7260,7300,7300,7260,3863
|
|
20230712,093600,301831410,7300,7300,7300,7300,1249
|
|
20230712,093500,292713710,7330,7330,7330,7300,186
|
|
20230712,093400,291353330,7330,7310,7340,7310,2133
|
|
20230712,093300,275712230,7320,7320,7320,7300,2405
|
|
20230712,093200,258111530,7320,7320,7320,7320,220
|
|
20230712,093100,256501130,7320,7320,7320,7320,248
|
|
20230712,093000,254685770,7330,7340,7340,7320,297
|
|
20230712,092900,252509960,7350,7350,7350,7350,637
|
|
20230712,092800,247828010,7350,7350,7350,7350,1
|
|
20230712,092700,247820660,7350,7350,7350,7350,6
|
|
20230712,092600,247776560,7350,7370,7370,7350,933
|
|
20230712,092500,240914350,7370,7400,7400,7370,1081
|
|
20230712,092400,232937890,7390,7350,7390,7350,3864
|
|
20230712,092300,204446230,7350,7350,7360,7350,2385
|
|
20230712,092200,186909440,7360,7320,7370,7320,3393
|
|
20230712,092100,161948220,7320,7310,7350,7310,4724
|
|
20230712,092000,127301350,7300,7300,7300,7300,250
|
|
20230712,091900,125476350,7300,7300,7320,7300,1209
|
|
20230712,091800,116627600,7300,7320,7330,7300,191
|
|
20230712,091700,115229310,7320,7300,7320,7290,1894
|
|
20230712,091600,101394590,7300,7300,7300,7300,724
|
|
20230712,091500,96109390,7300,7260,7300,7240,2998
|
|
20230712,091400,74319810,7250,7300,7300,7250,1173
|
|
20230712,091300,65805460,7310,7330,7330,7310,806
|
|
20230712,091200,59913300,7310,7300,7340,7290,1045
|
|
20230712,091100,52261490,7300,7290,7340,7280,4032
|
|
20230712,091000,22805900,7280,7230,7280,7230,2246
|
|
20230712,090900,6507970,7240,7220,7240,7220,212
|
|
20230712,090800,4976020,7200,7200,7200,7200,338
|
|
20230712,090700,2542420,7220,7220,7220,7220,0
|
|
20230712,090600,2542420,7220,7220,7220,7220,107
|
|
20230712,090500,1769880,7220,7220,7220,7220,99
|
|
20230712,090400,1055100,7220,7220,7220,7220,1
|
|
20230712,090300,1047880,7180,7180,7180,7180,43
|
|
20230712,090200,739140,7180,7180,7180,7180,85
|
|
20230712,090100,128840,7170,7170,7170,7170,1
|
|
20230712,090000,121670,7160,7160,7160,7160,12
|