611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,190800,1673798990,13390,13390,13390,13390,11627
|
|
20230712,190700,1673798990,13390,13390,13390,13390,0
|
|
20230712,190600,1673798990,13390,13390,13390,13390,0
|
|
20230712,190500,1673798990,13390,13390,13390,13390,0
|
|
20230712,190400,1673798990,13390,13390,13390,13390,0
|
|
20230712,190300,1673798990,13390,13390,13390,13390,0
|
|
20230712,190200,1673798990,13390,13390,13390,13390,0
|
|
20230712,190100,1673798990,13390,13390,13390,13390,0
|
|
20230712,190000,1673798990,13390,13390,13390,13390,0
|
|
20230712,185900,1673798990,13390,13390,13390,13390,0
|
|
20230712,185800,1673798990,13390,13390,13390,13390,0
|
|
20230712,185700,1673798990,13390,13390,13390,13390,0
|
|
20230712,185600,1673798990,13390,13390,13390,13390,0
|
|
20230712,185500,1673798990,13390,13390,13390,13390,0
|
|
20230712,185400,1673798990,13390,13390,13390,13390,0
|
|
20230712,185300,1673798990,13390,13390,13390,13390,0
|
|
20230712,185200,1673798990,13390,13390,13390,13390,0
|
|
20230712,185100,1673798990,13390,13390,13390,13390,0
|
|
20230712,185000,1673798990,13390,13390,13390,13390,0
|
|
20230712,184900,1673798990,13390,13390,13390,13390,0
|
|
20230712,184800,1673798990,13390,13390,13390,13390,0
|
|
20230712,184700,1673798990,13390,13390,13390,13390,0
|
|
20230712,184600,1673798990,13390,13390,13390,13390,0
|
|
20230712,184500,1673798990,13390,13390,13390,13390,0
|
|
20230712,184400,1673798990,13390,13390,13390,13390,0
|
|
20230712,184300,1673798990,13390,13390,13390,13390,0
|
|
20230712,184200,1673798990,13390,13390,13390,13390,0
|
|
20230712,184100,1673798990,13390,13390,13390,13390,0
|
|
20230712,184000,1673798990,13390,13390,13390,13390,0
|
|
20230712,183900,1673798990,13390,13390,13390,13390,0
|
|
20230712,183800,1673798990,13390,13390,13390,13390,11627
|
|
20230712,183700,1673798990,13390,13390,13390,13390,0
|
|
20230712,183600,1673798990,13390,13390,13390,13390,0
|
|
20230712,183500,1673798990,13390,13390,13390,13390,0
|
|
20230712,183400,1673798990,13390,13390,13390,13390,0
|
|
20230712,183300,1673798990,13390,13390,13390,13390,0
|
|
20230712,183200,1673798990,13390,13390,13390,13390,0
|
|
20230712,183100,1673798990,13390,13390,13390,13390,0
|
|
20230712,183000,1673798990,13390,13390,13390,13390,0
|
|
20230712,182900,1673798990,13390,13390,13390,13390,0
|
|
20230712,182800,1673798990,13390,13390,13390,13390,0
|
|
20230712,182700,1673798990,13390,13390,13390,13390,0
|
|
20230712,182600,1673798990,13390,13390,13390,13390,0
|
|
20230712,182500,1673798990,13390,13390,13390,13390,0
|
|
20230712,182400,1673798990,13390,13390,13390,13390,0
|
|
20230712,182300,1673798990,13390,13390,13390,13390,0
|
|
20230712,182200,1673798990,13390,13390,13390,13390,0
|
|
20230712,182100,1673798990,13390,13390,13390,13390,0
|
|
20230712,182000,1673798990,13390,13390,13390,13390,0
|
|
20230712,181900,1673798990,13390,13390,13390,13390,0
|
|
20230712,181800,1673798990,13390,13390,13390,13390,0
|
|
20230712,181700,1673798990,13390,13390,13390,13390,0
|
|
20230712,181600,1673798990,13390,13390,13390,13390,0
|
|
20230712,181500,1673798990,13390,13390,13390,13390,0
|
|
20230712,181400,1673798990,13390,13390,13390,13390,0
|
|
20230712,181300,1673798990,13390,13390,13390,13390,0
|
|
20230712,181200,1673798990,13390,13390,13390,13390,0
|
|
20230712,181100,1673798990,13390,13390,13390,13390,0
|
|
20230712,181000,1673798990,13390,13390,13390,13390,0
|
|
20230712,180900,1673798990,13390,13390,13390,13390,0
|
|
20230712,180800,1673798990,13390,13390,13390,13390,11627
|
|
20230712,180700,1673798990,13390,13390,13390,13390,0
|
|
20230712,180600,1673798990,13390,13390,13390,13390,0
|
|
20230712,180500,1673798990,13390,13390,13390,13390,0
|
|
20230712,180400,1673798990,13390,13390,13390,13390,0
|
|
20230712,180300,1673798990,13390,13390,13390,13390,0
|
|
20230712,180200,1673798990,13390,13390,13390,13390,0
|
|
20230712,180100,1673798990,13390,13390,13390,13390,0
|
|
20230712,180000,1673798990,13390,13390,13390,13390,0
|
|
20230712,175900,1673798990,13390,13390,13390,13390,0
|
|
20230712,175800,1673798990,13390,13390,13390,13390,0
|
|
20230712,175700,1673798990,13390,13390,13390,13390,0
|
|
20230712,175600,1673798990,13390,13390,13390,13390,0
|
|
20230712,175500,1673798990,13390,13390,13390,13390,0
|
|
20230712,175400,1673798990,13390,13390,13390,13390,0
|
|
20230712,175300,1673798990,13390,13390,13390,13390,0
|
|
20230712,175200,1673798990,13390,13390,13390,13390,0
|
|
20230712,175100,1673798990,13390,13390,13390,13390,0
|
|
20230712,175000,1673798990,13390,13390,13390,13390,0
|
|
20230712,174900,1673798990,13390,13390,13390,13390,0
|
|
20230712,174800,1673798990,13390,13390,13390,13390,0
|
|
20230712,174700,1673798990,13390,13390,13390,13390,0
|
|
20230712,174600,1673798990,13390,13390,13390,13390,0
|
|
20230712,174500,1673798990,13390,13390,13390,13390,0
|
|
20230712,174400,1673798990,13390,13390,13390,13390,0
|
|
20230712,174300,1673798990,13390,13390,13390,13390,0
|
|
20230712,174200,1673798990,13390,13390,13390,13390,0
|
|
20230712,174100,1673798990,13390,13390,13390,13390,0
|
|
20230712,174000,1673798990,13390,13390,13390,13390,0
|
|
20230712,173900,1673798990,13390,13390,13390,13390,0
|
|
20230712,173800,1673798990,13390,13390,13390,13390,11627
|
|
20230712,173700,1673798990,13390,13390,13390,13390,0
|
|
20230712,173600,1673798990,13390,13390,13390,13390,0
|
|
20230712,173500,1673798990,13390,13390,13390,13390,0
|
|
20230712,173400,1673798990,13390,13390,13390,13390,0
|
|
20230712,173300,1673798990,13390,13390,13390,13390,0
|
|
20230712,173200,1673798990,13390,13390,13390,13390,0
|
|
20230712,173100,1673798990,13390,13390,13390,13390,0
|
|
20230712,173000,1673798990,13390,13390,13390,13390,0
|
|
20230712,172900,1673798990,13390,13390,13390,13390,0
|
|
20230712,172800,1673798990,13390,13390,13390,13390,0
|
|
20230712,172700,1673798990,13390,13390,13390,13390,0
|
|
20230712,172600,1673798990,13390,13390,13390,13390,0
|
|
20230712,172500,1673798990,13390,13390,13390,13390,0
|
|
20230712,172400,1673798990,13390,13390,13390,13390,0
|
|
20230712,172300,1673798990,13390,13390,13390,13390,0
|
|
20230712,172200,1673798990,13390,13390,13390,13390,0
|
|
20230712,172100,1673798990,13390,13390,13390,13390,0
|
|
20230712,172000,1673798990,13390,13390,13390,13390,0
|
|
20230712,171900,1673798990,13390,13390,13390,13390,0
|
|
20230712,171800,1673798990,13390,13390,13390,13390,0
|
|
20230712,171700,1673798990,13390,13390,13390,13390,0
|
|
20230712,171600,1673798990,13390,13390,13390,13390,0
|
|
20230712,171500,1673798990,13390,13390,13390,13390,0
|
|
20230712,171400,1673798990,13390,13390,13390,13390,0
|
|
20230712,171300,1673798990,13390,13390,13390,13390,0
|
|
20230712,171200,1673798990,13390,13390,13390,13390,0
|
|
20230712,171100,1673798990,13390,13390,13390,13390,0
|
|
20230712,171000,1673798990,13390,13390,13390,13390,0
|
|
20230712,170900,1673798990,13390,13390,13390,13390,0
|
|
20230712,170800,1673798990,13390,13390,13390,13390,11627
|
|
20230712,170700,1673798990,13390,13390,13390,13390,0
|
|
20230712,170600,1673798990,13390,13390,13390,13390,0
|
|
20230712,170500,1673798990,13390,13390,13390,13390,0
|
|
20230712,170400,1673798990,13390,13390,13390,13390,0
|
|
20230712,170300,1673798990,13390,13390,13390,13390,0
|
|
20230712,170200,1673798990,13390,13390,13390,13390,0
|
|
20230712,170100,1673798990,13390,13390,13390,13390,0
|
|
20230712,170000,1673798990,13390,13390,13390,13390,0
|
|
20230712,165900,1673798990,13390,13390,13390,13390,0
|
|
20230712,165800,1673798990,13390,13390,13390,13390,0
|
|
20230712,165700,1673798990,13390,13390,13390,13390,0
|
|
20230712,165600,1673798990,13390,13390,13390,13390,0
|
|
20230712,165500,1673798990,13390,13390,13390,13390,0
|
|
20230712,165400,1673798990,13390,13390,13390,13390,0
|
|
20230712,165300,1673798990,13390,13390,13390,13390,0
|
|
20230712,165200,1673798990,13390,13390,13390,13390,0
|
|
20230712,165100,1673798990,13390,13390,13390,13390,0
|
|
20230712,165000,1673798990,13390,13390,13390,13390,0
|
|
20230712,164900,1673798990,13390,13390,13390,13390,0
|
|
20230712,164800,1673798990,13390,13390,13390,13390,0
|
|
20230712,164700,1673798990,13390,13390,13390,13390,0
|
|
20230712,164600,1673798990,13390,13390,13390,13390,0
|
|
20230712,164500,1673798990,13390,13390,13390,13390,0
|
|
20230712,164400,1673798990,13390,13390,13390,13390,0
|
|
20230712,164300,1673798990,13390,13390,13390,13390,0
|
|
20230712,164200,1673798990,13390,13390,13390,13390,0
|
|
20230712,164100,1673798990,13390,13390,13390,13390,0
|
|
20230712,164000,1673798990,13390,13390,13390,13390,0
|
|
20230712,163900,1673798990,13390,13390,13390,13390,0
|
|
20230712,163800,1673798990,13390,13390,13390,13390,11627
|
|
20230712,163700,1673798990,13390,13390,13390,13390,0
|
|
20230712,163600,1673798990,13390,13390,13390,13390,0
|
|
20230712,163500,1673798990,13390,13390,13390,13390,0
|
|
20230712,163400,1673798990,13390,13390,13390,13390,0
|
|
20230712,163300,1673798990,13390,13390,13390,13390,0
|
|
20230712,163200,1673798990,13390,13390,13390,13390,0
|
|
20230712,163100,1673798990,13390,13390,13390,13390,0
|
|
20230712,163000,1673798990,13390,13390,13390,13390,0
|
|
20230712,162900,1673798990,13390,13390,13390,13390,0
|
|
20230712,162800,1673798990,13390,13390,13390,13390,0
|
|
20230712,162700,1673798990,13390,13390,13390,13390,0
|
|
20230712,162600,1673798990,13390,13390,13390,13390,0
|
|
20230712,162500,1673798990,13390,13390,13390,13390,0
|
|
20230712,162400,1673798990,13390,13390,13390,13390,0
|
|
20230712,162300,1673798990,13390,13390,13390,13390,0
|
|
20230712,162200,1673798990,13390,13390,13390,13390,0
|
|
20230712,162100,1673798990,13390,13390,13390,13390,0
|
|
20230712,162000,1673798990,13390,13390,13390,13390,0
|
|
20230712,161900,1673798990,13390,13390,13390,13390,0
|
|
20230712,161800,1673798990,13390,13390,13390,13390,0
|
|
20230712,161700,1673798990,13390,13390,13390,13390,0
|
|
20230712,161600,1673798990,13390,13390,13390,13390,0
|
|
20230712,161500,1673798990,13390,13390,13390,13390,0
|
|
20230712,161400,1673798990,13390,13390,13390,13390,0
|
|
20230712,161300,1673798990,13390,13390,13390,13390,0
|
|
20230712,161200,1673798990,13390,13390,13390,13390,0
|
|
20230712,161100,1673798990,13390,13390,13390,13390,0
|
|
20230712,161000,1673798990,13390,13390,13390,13390,0
|
|
20230712,160900,1673798990,13390,13390,13390,13390,0
|
|
20230712,160800,1673798990,13390,13390,13390,13390,11627
|
|
20230712,160700,1673798990,13390,13390,13390,13390,0
|
|
20230712,160600,1673798990,13390,13390,13390,13390,0
|
|
20230712,160500,1673798990,13390,13390,13390,13390,0
|
|
20230712,160400,1673798990,13390,13390,13390,13390,0
|
|
20230712,160300,1673798990,13390,13390,13390,13390,0
|
|
20230712,160200,1673798990,13390,13390,13390,13390,0
|
|
20230712,160100,1673798990,13390,13390,13390,13390,0
|
|
20230712,160000,1673798990,13390,13390,13390,13390,0
|
|
20230712,155900,1673798990,13390,13390,13390,13390,0
|
|
20230712,155800,1673798990,13390,13390,13390,13390,0
|
|
20230712,155700,1673798990,13390,13390,13390,13390,0
|
|
20230712,155600,1673798990,13390,13390,13390,13390,0
|
|
20230712,155500,1673798990,13390,13390,13390,13390,0
|
|
20230712,155400,1673798990,13390,13390,13390,13390,0
|
|
20230712,155300,1673798990,13390,13390,13390,13390,0
|
|
20230712,155200,1673798990,13390,13390,13390,13390,0
|
|
20230712,155100,1673798990,13390,13390,13390,13390,0
|
|
20230712,155000,1673798990,13390,13390,13390,13390,0
|
|
20230712,154900,1673798990,13390,13390,13390,13390,0
|
|
20230712,154800,1673798990,13390,13390,13390,13390,0
|
|
20230712,154700,1673798990,13390,13390,13390,13390,0
|
|
20230712,154600,1673798990,13390,13390,13390,13390,0
|
|
20230712,154500,1673798990,13390,13390,13390,13390,0
|
|
20230712,154400,1673798990,13390,13390,13390,13390,0
|
|
20230712,154300,1673798990,13390,13390,13390,13390,0
|
|
20230712,154200,1673798990,13390,13390,13390,13390,0
|
|
20230712,154100,1673798990,13390,13390,13390,13390,0
|
|
20230712,154000,1673798990,13390,13390,13390,13390,0
|
|
20230712,153900,1673798990,13390,13390,13390,13390,0
|
|
20230712,153800,1673798990,13390,13390,13390,13390,11627
|
|
20230712,153700,1673798990,13390,13390,13390,13390,0
|
|
20230712,153600,1673798990,13390,13390,13390,13390,0
|
|
20230712,153500,1673798990,13390,13390,13390,13390,0
|
|
20230712,153400,1673798990,13390,13390,13390,13390,0
|
|
20230712,153300,1673798990,13390,13390,13390,13390,0
|
|
20230712,153200,1673798990,13390,13390,13390,13390,0
|
|
20230712,153100,1673798990,13390,13390,13390,13390,0
|
|
20230712,153000,1673798990,13390,13390,13390,13390,11627
|
|
20230712,152900,1518113460,13440,13440,13440,13440,0
|
|
20230712,152800,1518113460,13440,13440,13440,13440,0
|
|
20230712,152700,1518113460,13440,13440,13440,13440,0
|
|
20230712,152600,1518113460,13440,13440,13440,13440,0
|
|
20230712,152500,1518113460,13440,13440,13440,13440,0
|
|
20230712,152400,1518113460,13440,13440,13440,13440,0
|
|
20230712,152300,1518113460,13440,13440,13440,13440,0
|
|
20230712,152200,1518113460,13440,13440,13440,13440,0
|
|
20230712,152100,1518113460,13440,13440,13440,13440,0
|
|
20230712,152000,1518113460,13440,13440,13440,13440,0
|
|
20230712,151900,1518113460,13440,13460,13460,13430,478
|
|
20230712,151800,1511685700,13450,13450,13450,13450,268
|
|
20230712,151700,1508081100,13460,13460,13460,13460,188
|
|
20230712,151600,1505550620,13470,13470,13470,13470,358
|
|
20230712,151500,1500728360,13470,13470,13470,13470,220
|
|
20230712,151400,1497764960,13470,13480,13480,13470,41
|
|
20230712,151300,1497212680,13490,13470,13500,13470,1195
|
|
20230712,151200,1481094190,13470,13470,13470,13470,4
|
|
20230712,151100,1481040310,13470,13470,13480,13470,11
|
|
20230712,151000,1480892110,13470,13470,13480,13470,331
|
|
20230712,150900,1476430270,13480,13470,13480,13470,706
|
|
20230712,150800,1466915450,13470,13480,13480,13470,345
|
|
20230712,150700,1462265260,13480,13470,13480,13470,21
|
|
20230712,150600,1461982380,13480,13470,13480,13470,1339
|
|
20230712,150500,1443933270,13470,13430,13470,13430,2118
|
|
20230712,150400,1415421690,13440,13430,13440,13430,678
|
|
20230712,150300,1406309870,13440,13440,13440,13440,1
|
|
20230712,150200,1406296430,13430,13440,13440,13430,108
|
|
20230712,150100,1404845910,13430,13430,13430,13430,33
|
|
20230712,150000,1404402720,13430,13430,13440,13430,45
|
|
20230712,145900,1403798030,13430,13450,13450,13430,111
|
|
20230712,145800,1402306190,13460,13470,13470,13460,261
|
|
20230712,145700,1398792730,13470,13490,13490,13470,53
|
|
20230712,145600,1398078570,13490,13500,13500,13490,674
|
|
20230712,145500,1388986300,13490,13470,13490,13470,1629
|
|
20230712,145400,1367038530,13470,13470,13470,13470,109
|
|
20230712,145300,1365570300,13470,13460,13470,13460,24
|
|
20230712,145200,1365247250,13460,13460,13460,13460,0
|
|
20230712,145100,1365247250,13460,13460,13460,13460,51
|
|
20230712,145000,1364560790,13460,13460,13460,13460,402
|
|
20230712,144900,1359149870,13470,13460,13470,13460,65
|
|
20230712,144800,1358274340,13460,13430,13470,13420,1042
|
|
20230712,144700,1344274680,13430,13430,13430,13430,2
|
|
20230712,144600,1344247820,13420,13420,13420,13420,304
|
|
20230712,144500,1340168140,13420,13420,13430,13420,281
|
|
20230712,144400,1336397020,13420,13430,13430,13420,11
|
|
20230712,144300,1336249390,13430,13430,13430,13430,0
|
|
20230712,144200,1336249390,13430,13440,13440,13430,65
|
|
20230712,144100,1335376170,13440,13430,13440,13430,10
|
|
20230712,144000,1335241850,13450,13450,13450,13450,0
|
|
20230712,143900,1335241850,13450,13440,13450,13440,96
|
|
20230712,143800,1333951560,13460,13400,13470,13400,3259
|
|
20230712,143700,1290146280,13400,13390,13400,13390,116
|
|
20230712,143600,1288591890,13400,13380,13400,13380,1974
|
|
20230712,143500,1262160340,13370,13370,13370,13370,15
|
|
20230712,143400,1261959790,13390,13390,13390,13360,471
|
|
20230712,143300,1255661280,13380,13390,13390,13380,18
|
|
20230712,143200,1255420310,13390,13390,13390,13390,21
|
|
20230712,143100,1255139120,13390,13400,13400,13390,90
|
|
20230712,143000,1253934000,13400,13400,13400,13400,20
|
|
20230712,142900,1253666000,13400,13400,13400,13400,20
|
|
20230712,142800,1253398000,13400,13390,13400,13390,17
|
|
20230712,142700,1253170360,13390,13390,13390,13390,4
|
|
20230712,142600,1253116800,13390,13390,13390,13390,15
|
|
20230712,142500,1252915950,13390,13390,13390,13390,29
|
|
20230712,142400,1252527640,13380,13380,13390,13380,104
|
|
20230712,142300,1251136080,13380,13380,13380,13380,0
|
|
20230712,142200,1251136080,13380,13410,13410,13380,136
|
|
20230712,142100,1249314940,13400,13390,13400,13390,242
|
|
20230712,142000,1246073840,13390,13390,13390,13360,618
|
|
20230712,141900,1237810360,13390,13390,13390,13390,1
|
|
20230712,141800,1237796970,13380,13380,13380,13380,229
|
|
20230712,141700,1234732950,13380,13380,13380,13370,37
|
|
20230712,141600,1234238110,13400,13400,13400,13400,144
|
|
20230712,141500,1232308510,13410,13410,13410,13410,24
|
|
20230712,141400,1231986670,13400,13400,13400,13400,36
|
|
20230712,141300,1231504270,13400,13400,13400,13400,70
|
|
20230712,141200,1230566270,13400,13390,13400,13390,124
|
|
20230712,141100,1228904680,13380,13360,13380,13360,372
|
|
20230712,141000,1223932870,13370,13370,13370,13370,2
|
|
20230712,140900,1223906130,13360,13380,13380,13360,403
|
|
20230712,140800,1218521940,13380,13380,13380,13380,3
|
|
20230712,140700,1218481800,13380,13350,13380,13350,50
|
|
20230712,140600,1217813940,13350,13350,13360,13350,937
|
|
20230712,140500,1205302210,13350,13380,13380,13350,1269
|
|
20230712,140400,1188350570,13380,13400,13400,13380,365
|
|
20230712,140300,1183463680,13400,13400,13400,13400,21
|
|
20230712,140200,1183182280,13400,13400,13400,13400,62
|
|
20230712,140100,1182351480,13400,13400,13400,13400,351
|
|
20230712,140000,1177648080,13410,13410,13410,13400,84
|
|
20230712,135900,1176521660,13400,13400,13400,13400,0
|
|
20230712,135800,1176521660,13400,13420,13420,13400,142
|
|
20230712,135700,1174617230,13420,13420,13420,13420,1
|
|
20230712,135600,1174603810,13420,13420,13420,13420,35
|
|
20230712,135500,1174134110,13410,13400,13410,13400,326
|
|
20230712,135400,1169763420,13390,13390,13390,13390,1
|
|
20230712,135300,1169750030,13390,13390,13390,13390,9
|
|
20230712,135200,1169629520,13390,13390,13390,13390,0
|
|
20230712,135100,1169629520,13390,13400,13400,13390,1285
|
|
20230712,135000,1152411760,13400,13400,13400,13400,6
|
|
20230712,134900,1152331360,13400,13410,13410,13400,371
|
|
20230712,134800,1147359870,13410,13410,13410,13410,3
|
|
20230712,134700,1147319640,13410,13410,13410,13410,391
|
|
20230712,134600,1142076330,13410,13400,13410,13400,66
|
|
20230712,134500,1141191430,13410,13410,13410,13410,2
|
|
20230712,134400,1141164610,13400,13400,13400,13400,20
|
|
20230712,134300,1140896610,13410,13400,13410,13400,115
|
|
20230712,134200,1139354610,13390,13390,13390,13390,0
|
|
20230712,134100,1139354610,13390,13410,13410,13390,344
|
|
20230712,134000,1134741590,13410,13400,13410,13390,598
|
|
20230712,133900,1126726120,13390,13390,13390,13390,0
|
|
20230712,133800,1126726120,13390,13390,13390,13390,12
|
|
20230712,133700,1126565440,13400,13400,13400,13400,48
|
|
20230712,133600,1125922240,13400,13400,13400,13400,16
|
|
20230712,133500,1125707840,13400,13380,13400,13370,367
|
|
20230712,133400,1120792710,13380,13380,13380,13380,0
|
|
20230712,133300,1120792710,13380,13380,13380,13380,0
|
|
20230712,133200,1120792710,13380,13380,13380,13380,1
|
|
20230712,133100,1120779330,13370,13370,13370,13370,0
|
|
20230712,133000,1120779330,13370,13360,13370,13360,74
|
|
20230712,132900,1119790160,13360,13360,13360,13360,272
|
|
20230712,132800,1116156240,13360,13350,13360,13350,505
|
|
20230712,132700,1109412260,13350,13360,13360,13350,977
|
|
20230712,132600,1096360700,13350,13360,13360,13350,963
|
|
20230712,132500,1083497040,13360,13360,13360,13360,2
|
|
20230712,132400,1083470320,13360,13360,13360,13360,0
|
|
20230712,132300,1083470320,13360,13360,13360,13360,42
|
|
20230712,132200,1082909200,13360,13360,13360,13360,0
|
|
20230712,132100,1082909200,13360,13350,13360,13350,17
|
|
20230712,132000,1082682090,13350,13350,13350,13350,510
|
|
20230712,131900,1075873590,13350,13350,13350,13350,13
|
|
20230712,131800,1075700040,13350,13340,13350,13340,340
|
|
20230712,131700,1071164040,13340,13350,13350,13330,367
|
|
20230712,131600,1066264810,13330,13370,13370,13330,10388
|
|
20230712,131500,927638290,13370,13370,13370,13370,436
|
|
20230712,131400,921808970,13370,13370,13370,13370,100
|
|
20230712,131300,920471970,13380,13380,13380,13380,16
|
|
20230712,131200,920257890,13380,13380,13380,13380,312
|
|
20230712,131100,916083330,13380,13380,13380,13380,189
|
|
20230712,131000,913554510,13380,13390,13390,13380,93
|
|
20230712,130900,912310160,13390,13390,13390,13390,0
|
|
20230712,130800,912310160,13390,13390,13390,13390,0
|
|
20230712,130700,912310160,13390,13380,13390,13380,47
|
|
20230712,130600,911680850,13380,13380,13380,13380,119
|
|
20230712,130500,910088630,13380,13380,13380,13380,175
|
|
20230712,130400,907747130,13370,13380,13380,13370,160
|
|
20230712,130300,905607510,13380,13380,13380,13380,5
|
|
20230712,130200,905540610,13380,13380,13380,13380,87
|
|
20230712,130100,904376550,13380,13390,13390,13380,150
|
|
20230712,130000,902369510,13390,13390,13390,13390,2
|
|
20230712,125900,902342730,13380,13390,13390,13380,86
|
|
20230712,125800,901192000,13390,13390,13390,13390,69
|
|
20230712,125700,900268090,13390,13390,13390,13390,10
|
|
20230712,125600,900134190,13390,13390,13390,13380,28
|
|
20230712,125500,899759280,13380,13380,13380,13380,475
|
|
20230712,125400,893403780,13380,13380,13380,13380,15
|
|
20230712,125300,893203080,13380,13380,13380,13380,95
|
|
20230712,125200,891931980,13380,13370,13380,13370,6
|
|
20230712,125100,891851710,13370,13370,13370,13370,0
|
|
20230712,125000,891851710,13370,13370,13370,13370,120
|
|
20230712,124900,890247310,13370,13380,13380,13370,12
|
|
20230712,124800,890086800,13380,13380,13380,13380,355
|
|
20230712,124700,885336900,13380,13380,13380,13380,102
|
|
20230712,124600,883972140,13380,13390,13390,13380,121
|
|
20230712,124500,882352130,13380,13380,13380,13380,3
|
|
20230712,124400,882311990,13380,13380,13380,13380,566
|
|
20230712,124300,874738910,13380,13410,13410,13380,346
|
|
20230712,124200,870102610,13400,13400,13400,13400,0
|
|
20230712,124100,870102610,13400,13390,13400,13390,251
|
|
20230712,124000,866740130,13390,13390,13390,13390,53
|
|
20230712,123900,866030460,13390,13390,13390,13390,55
|
|
20230712,123800,865294010,13400,13400,13400,13400,30
|
|
20230712,123700,864892010,13390,13390,13390,13390,0
|
|
20230712,123600,864892010,13390,13390,13400,13390,401
|
|
20230712,123500,859519460,13390,13380,13390,13380,322
|
|
20230712,123400,855209630,13380,13370,13380,13370,51
|
|
20230712,123300,854527750,13380,13380,13380,13380,10
|
|
20230712,123200,854393950,13370,13370,13370,13370,0
|
|
20230712,123100,854393950,13370,13380,13380,13370,7
|
|
20230712,123000,854300340,13380,13370,13380,13370,12
|
|
20230712,122900,854139890,13390,13390,13390,13390,1
|
|
20230712,122800,854126500,13390,13370,13390,13370,181
|
|
20230712,122700,851706330,13380,13380,13380,13380,194
|
|
20230712,122600,849110610,13380,13380,13380,13380,1
|
|
20230712,122500,849097230,13370,13370,13370,13370,576
|
|
20230712,122400,841396110,13360,13360,13360,13360,963
|
|
20230712,122300,828530430,13360,13370,13370,13360,1092
|
|
20230712,122200,813939390,13370,13370,13370,13360,230
|
|
20230712,122100,810864590,13360,13360,13360,13360,1
|
|
20230712,122000,810851230,13360,13360,13360,13360,0
|
|
20230712,121900,810851230,13360,13360,13370,13360,186
|
|
20230712,121800,808366210,13370,13370,13370,13370,2
|
|
20230712,121700,808339470,13370,13370,13370,13370,28
|
|
20230712,121600,807965110,13360,13360,13360,13360,58
|
|
20230712,121500,807190230,13350,13360,13360,13350,801
|
|
20230712,121400,796488880,13360,13360,13360,13360,440
|
|
20230712,121300,790610480,13360,13360,13360,13350,4
|
|
20230712,121200,790557050,13360,13360,13360,13360,31
|
|
20230712,121100,790142890,13350,13360,13360,13350,6
|
|
20230712,121000,790062740,13360,13360,13360,13360,1
|
|
20230712,120900,790049380,13360,13360,13360,13360,2
|
|
20230712,120800,790022660,13360,13360,13360,13360,25
|
|
20230712,120700,789688660,13360,13360,13360,13360,21
|
|
20230712,120600,789408100,13360,13360,13360,13360,415
|
|
20230712,120500,783863700,13360,13360,13360,13360,9
|
|
20230712,120400,783743460,13370,13370,13370,13370,14
|
|
20230712,120300,783556280,13380,13390,13390,13380,39
|
|
20230712,120200,783034380,13390,13390,13390,13390,11
|
|
20230712,120100,782887090,13390,13390,13390,13390,0
|
|
20230712,120000,782887090,13390,13390,13390,13390,67
|
|
20230712,115900,781989960,13390,13360,13390,13360,281
|
|
20230712,115800,778233080,13360,13360,13360,13360,10
|
|
20230712,115700,778099480,13360,13380,13380,13360,631
|
|
20230712,115600,769668570,13380,13380,13380,13380,2
|
|
20230712,115500,769641810,13380,13380,13380,13380,1
|
|
20230712,115400,769628430,13380,13380,13380,13380,0
|
|
20230712,115300,769628430,13380,13380,13380,13380,94
|
|
20230712,115200,768370710,13380,13380,13380,13380,111
|
|
20230712,115100,766885530,13390,13390,13390,13390,1
|
|
20230712,115000,766872140,13390,13390,13390,13390,2
|
|
20230712,114900,766845360,13400,13400,13400,13400,1
|
|
20230712,114800,766831960,13400,13390,13400,13390,732
|
|
20230712,114700,757026030,13400,13400,13400,13400,21
|
|
20230712,114600,756744630,13390,13390,13390,13390,0
|
|
20230712,114500,756744630,13390,13390,13390,13390,1
|
|
20230712,114400,756731240,13390,13390,13390,13390,0
|
|
20230712,114300,756731240,13390,13400,13400,13390,36
|
|
20230712,114200,756249140,13400,13400,13400,13400,80
|
|
20230712,114100,755177140,13410,13400,13410,13400,85
|
|
20230712,114000,754037490,13410,13410,13410,13410,67
|
|
20230712,113900,753139020,13410,13390,13410,13390,565
|
|
20230712,113800,745566740,13390,13390,13390,13390,1
|
|
20230712,113700,745553350,13390,13390,13390,13390,0
|
|
20230712,113600,745553350,13390,13390,13390,13390,0
|
|
20230712,113500,745553350,13390,13400,13400,13390,3
|
|
20230712,113400,745513160,13400,13390,13400,13390,55
|
|
20230712,113300,744776430,13390,13390,13390,13390,0
|
|
20230712,113200,744776430,13390,13400,13400,13390,12
|
|
20230712,113100,744615640,13400,13370,13400,13360,181
|
|
20230712,113000,742192890,13360,13360,13360,13360,122
|
|
20230712,112900,740562970,13360,13350,13360,13350,696
|
|
20230712,112800,731270470,13350,13350,13350,13350,65
|
|
20230712,112700,730402720,13350,13350,13350,13350,15
|
|
20230712,112600,730202470,13350,13350,13350,13350,7
|
|
20230712,112500,730109020,13350,13350,13350,13350,103
|
|
20230712,112400,728733970,13350,13350,13360,13350,23
|
|
20230712,112300,728426710,13350,13350,13350,13350,47
|
|
20230712,112200,727799260,13350,13350,13350,13340,544
|
|
20230712,112100,720536870,13350,13350,13350,13350,1
|
|
20230712,112000,720523520,13340,13350,13350,13340,27
|
|
20230712,111900,720163330,13350,13350,13350,13340,4
|
|
20230712,111800,720109940,13350,13350,13350,13350,818
|
|
20230712,111700,709189640,13350,13350,13350,13350,20
|
|
20230712,111600,708922640,13350,13350,13350,13350,89
|
|
20230712,111500,707734490,13350,13350,13350,13350,25
|
|
20230712,111400,707400740,13350,13350,13350,13350,0
|
|
20230712,111300,707400740,13350,13360,13360,13350,22
|
|
20230712,111200,707106830,13360,13360,13360,13350,51
|
|
20230712,111100,706425630,13370,13370,13370,13370,118
|
|
20230712,111000,704847970,13360,13360,13390,13360,550
|
|
20230712,110900,697488350,13350,13350,13350,13350,101
|
|
20230712,110800,696140000,13350,13340,13360,13340,380
|
|
20230712,110700,691066420,13350,13350,13350,13350,32
|
|
20230712,110600,690639220,13340,13350,13350,13340,130
|
|
20230712,110500,688905010,13350,13340,13350,13340,78
|
|
20230712,110400,687864290,13350,13350,13350,13350,60
|
|
20230712,110300,687063290,13350,13340,13350,13340,261
|
|
20230712,110200,683579140,13350,13340,13350,13340,700
|
|
20230712,110100,674236140,13350,13350,13350,13350,48
|
|
20230712,110000,673595340,13340,13350,13350,13340,112
|
|
20230712,105900,672100240,13350,13340,13350,13340,218
|
|
20230712,105800,669189950,13350,13340,13350,13340,180
|
|
20230712,105700,666788000,13340,13340,13340,13340,548
|
|
20230712,105600,659477680,13340,13330,13340,13330,116
|
|
20230712,105500,657931390,13330,13340,13340,13330,33
|
|
20230712,105400,657491380,13340,13340,13340,13340,8
|
|
20230712,105300,657384660,13340,13340,13340,13330,55
|
|
20230712,105200,656650970,13340,13340,13340,13330,342
|
|
20230712,105100,652089690,13340,13340,13340,13340,5
|
|
20230712,105000,652022990,13340,13330,13340,13330,34
|
|
20230712,104900,651569630,13340,13330,13340,13330,496
|
|
20230712,104800,644957330,13330,13330,13330,13330,8
|
|
20230712,104700,644850690,13330,13330,13330,13320,370
|
|
20230712,104600,639921100,13330,13330,13330,13320,164
|
|
20230712,104500,637734990,13330,13330,13330,13320,114
|
|
20230712,104400,636215600,13320,13330,13330,13320,30
|
|
20230712,104300,635815730,13330,13330,13330,13330,11
|
|
20230712,104200,635669100,13330,13330,13330,13330,161
|
|
20230712,104100,633522970,13320,13330,13340,13320,1694
|
|
20230712,104000,610947200,13330,13320,13330,13320,489
|
|
20230712,103900,604428840,13330,13330,13330,13330,27
|
|
20230712,103800,604068930,13330,13330,13330,13320,27
|
|
20230712,103700,603709030,13330,13330,13330,13320,474
|
|
20230712,103600,597391130,13330,13330,13330,13330,1
|
|
20230712,103500,597377800,13340,13340,13340,13340,117
|
|
20230712,103400,595817020,13340,13340,13340,13340,20
|
|
20230712,103300,595550220,13340,13330,13340,13330,205
|
|
20230712,103200,592815530,13340,13340,13340,13330,1463
|
|
20230712,103100,573300500,13340,13340,13340,13330,1084
|
|
20230712,103000,558840670,13340,13330,13340,13330,257
|
|
20230712,102900,555413980,13330,13330,13330,13330,300
|
|
20230712,102800,551414980,13330,13340,13340,13330,1200
|
|
20230712,102700,535418660,13340,13350,13350,13340,839
|
|
20230712,102600,524225260,13350,13340,13350,13340,84
|
|
20230712,102500,523104670,13340,13340,13340,13340,93
|
|
20230712,102400,521864050,13340,13340,13350,13340,87
|
|
20230712,102300,520703440,13350,13340,13350,13340,34
|
|
20230712,102200,520249560,13350,13350,13350,13340,267
|
|
20230712,102100,516687300,13350,13390,13390,13340,3123
|
|
20230712,102000,474929320,13400,13390,13400,13390,52
|
|
20230712,101900,474232530,13400,13400,13400,13390,9
|
|
20230712,101800,474111990,13400,13400,13400,13390,518
|
|
20230712,101700,467175410,13400,13400,13400,13390,213
|
|
20230712,101600,464321940,13400,13400,13400,13400,142
|
|
20230712,101500,462419140,13400,13400,13400,13400,6
|
|
20230712,101400,462338740,13400,13390,13400,13390,53
|
|
20230712,101300,461628550,13400,13400,13400,13400,48
|
|
20230712,101200,460985350,13390,13390,13390,13380,629
|
|
20230712,101100,452563440,13390,13390,13390,13380,177
|
|
20230712,101000,450194200,13390,13390,13390,13380,155
|
|
20230712,100900,448118950,13390,13390,13390,13390,705
|
|
20230712,100800,438679000,13390,13390,13390,13380,940
|
|
20230712,100700,426095410,13390,13390,13390,13390,41
|
|
20230712,100600,425546420,13390,13390,13390,13380,270
|
|
20230712,100500,421932550,13380,13380,13380,13380,596
|
|
20230712,100400,413958070,13380,13380,13380,13380,363
|
|
20230712,100300,409101130,13380,13430,13430,13380,2706
|
|
20230712,100200,372828780,13430,13430,13430,13430,112
|
|
20230712,100100,371324620,13430,13430,13430,13420,84
|
|
20230712,100000,370197200,13430,13430,13430,13420,224
|
|
20230712,095900,367188890,13430,13430,13430,13430,101
|
|
20230712,095800,365832460,13430,13430,13430,13430,82
|
|
20230712,095700,364731200,13430,13430,13430,13430,65
|
|
20230712,095600,363858250,13430,13440,13440,13430,342
|
|
20230712,095500,359265140,13440,13440,13440,13440,10
|
|
20230712,095400,359130740,13430,13440,13440,13430,102
|
|
20230712,095300,357760730,13440,13440,13440,13430,94
|
|
20230712,095200,356497770,13440,13440,13450,13440,20
|
|
20230712,095100,356228960,13430,13430,13430,13430,119
|
|
20230712,095000,354630790,13430,13420,13430,13410,1377
|
|
20230712,094900,336154890,13420,13440,13440,13420,2146
|
|
20230712,094800,307329890,13440,13460,13460,13440,881
|
|
20230712,094700,295479780,13470,13470,13470,13470,78
|
|
20230712,094600,294429120,13470,13470,13470,13470,118
|
|
20230712,094500,292839660,13470,13470,13470,13470,8
|
|
20230712,094400,292731900,13460,13450,13470,13450,11
|
|
20230712,094300,292583850,13450,13480,13480,13450,66
|
|
20230712,094200,291695290,13480,13460,13480,13460,196
|
|
20230712,094100,289053280,13440,13460,13460,13430,82
|
|
20230712,094000,287951430,13430,13430,13430,13430,313
|
|
20230712,093900,283747840,13420,13460,13460,13420,1457
|
|
20230712,093800,264173290,13450,13460,13460,13450,443
|
|
20230712,093700,258210860,13470,13470,13470,13470,31
|
|
20230712,093600,257793290,13470,13460,13470,13460,518
|
|
20230712,093500,250820690,13460,13460,13460,13460,188
|
|
20230712,093400,248290210,13460,13470,13470,13460,1066
|
|
20230712,093300,233937210,13460,13470,13470,13460,539
|
|
20230712,093200,226677370,13470,13480,13480,13470,42
|
|
20230712,093100,226111620,13480,13470,13480,13460,913
|
|
20230712,093000,213814800,13470,13480,13480,13470,231
|
|
20230712,092900,210702170,13470,13480,13480,13470,57
|
|
20230712,092800,209933830,13480,13490,13490,13480,369
|
|
20230712,092700,204956560,13480,13490,13490,13480,654
|
|
20230712,092600,196134680,13500,13500,13500,13500,79
|
|
20230712,092500,195068180,13500,13510,13510,13500,145
|
|
20230712,092400,193110620,13500,13520,13520,13500,1439
|
|
20230712,092300,173677120,13520,13540,13560,13520,463
|
|
20230712,092200,167408030,13570,13570,13570,13550,191
|
|
20230712,092100,164816250,13580,13580,13580,13580,13
|
|
20230712,092000,164639710,13580,13580,13580,13580,80
|
|
20230712,091900,163553310,13520,13520,13520,13520,0
|
|
20230712,091800,163553310,13520,13520,13520,13520,11
|
|
20230712,091700,163404590,13520,13520,13520,13520,225
|
|
20230712,091600,160362590,13510,13510,13520,13510,350
|
|
20230712,091500,155633970,13510,13500,13520,13500,144
|
|
20230712,091400,153689040,13500,13510,13520,13500,258
|
|
20230712,091300,150204530,13500,13520,13520,13500,252
|
|
20230712,091200,146800700,13590,13490,13590,13490,182
|
|
20230712,091100,144339600,13500,13490,13500,13490,226
|
|
20230712,091000,141290220,13480,13490,13490,13480,189
|
|
20230712,090900,138741510,13490,13580,13580,13490,172
|
|
20230712,090800,136413850,13580,13490,13580,13490,619
|
|
20230712,090700,128053330,13490,13500,13510,13490,156
|
|
20230712,090600,125948010,13480,13510,13510,13470,164
|
|
20230712,090500,123737550,13470,13440,13480,13410,868
|
|
20230712,090400,112078060,13440,13450,13450,13430,602
|
|
20230712,090300,103990760,13440,13420,13460,13420,941
|
|
20230712,090200,91350120,13410,13470,13510,13410,1691
|
|
20230712,090100,68573460,13470,13560,13570,13460,1288
|
|
20230712,090000,51169180,13570,13660,13670,13560,3752
|