614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,191100,1843660010,5160,5160,5160,5160,4123
|
|
20230714,191000,1843660010,5160,5160,5160,5160,0
|
|
20230714,190900,1843660010,5160,5160,5160,5160,0
|
|
20230714,190800,1843660010,5160,5160,5160,5160,0
|
|
20230714,190700,1843660010,5160,5160,5160,5160,0
|
|
20230714,190600,1843660010,5160,5160,5160,5160,0
|
|
20230714,190500,1843660010,5160,5160,5160,5160,0
|
|
20230714,190400,1843660010,5160,5160,5160,5160,0
|
|
20230714,190300,1843660010,5160,5160,5160,5160,0
|
|
20230714,190200,1843660010,5160,5160,5160,5160,0
|
|
20230714,190100,1843660010,5160,5160,5160,5160,0
|
|
20230714,190000,1843660010,5160,5160,5160,5160,0
|
|
20230714,185900,1843660010,5160,5160,5160,5160,0
|
|
20230714,185800,1843660010,5160,5160,5160,5160,0
|
|
20230714,185700,1843660010,5160,5160,5160,5160,0
|
|
20230714,185600,1843660010,5160,5160,5160,5160,0
|
|
20230714,185500,1843660010,5160,5160,5160,5160,0
|
|
20230714,185400,1843660010,5160,5160,5160,5160,0
|
|
20230714,185300,1843660010,5160,5160,5160,5160,0
|
|
20230714,185200,1843660010,5160,5160,5160,5160,0
|
|
20230714,185100,1843660010,5160,5160,5160,5160,0
|
|
20230714,185000,1843660010,5160,5160,5160,5160,0
|
|
20230714,184900,1843660010,5160,5160,5160,5160,0
|
|
20230714,184800,1843660010,5160,5160,5160,5160,0
|
|
20230714,184700,1843660010,5160,5160,5160,5160,0
|
|
20230714,184600,1843660010,5160,5160,5160,5160,0
|
|
20230714,184500,1843660010,5160,5160,5160,5160,0
|
|
20230714,184400,1843660010,5160,5160,5160,5160,0
|
|
20230714,184300,1843660010,5160,5160,5160,5160,0
|
|
20230714,184200,1843660010,5160,5160,5160,5160,0
|
|
20230714,184100,1843660010,5160,5160,5160,5160,4123
|
|
20230714,184000,1843660010,5160,5160,5160,5160,0
|
|
20230714,183900,1843660010,5160,5160,5160,5160,0
|
|
20230714,183800,1843660010,5160,5160,5160,5160,0
|
|
20230714,183700,1843660010,5160,5160,5160,5160,0
|
|
20230714,183600,1843660010,5160,5160,5160,5160,0
|
|
20230714,183500,1843660010,5160,5160,5160,5160,0
|
|
20230714,183400,1843660010,5160,5160,5160,5160,0
|
|
20230714,183300,1843660010,5160,5160,5160,5160,0
|
|
20230714,183200,1843660010,5160,5160,5160,5160,0
|
|
20230714,183100,1843660010,5160,5160,5160,5160,0
|
|
20230714,183000,1843660010,5160,5160,5160,5160,0
|
|
20230714,182900,1843660010,5160,5160,5160,5160,0
|
|
20230714,182800,1843660010,5160,5160,5160,5160,0
|
|
20230714,182700,1843660010,5160,5160,5160,5160,0
|
|
20230714,182600,1843660010,5160,5160,5160,5160,0
|
|
20230714,182500,1843660010,5160,5160,5160,5160,0
|
|
20230714,182400,1843660010,5160,5160,5160,5160,0
|
|
20230714,182300,1843660010,5160,5160,5160,5160,0
|
|
20230714,182200,1843660010,5160,5160,5160,5160,0
|
|
20230714,182100,1843660010,5160,5160,5160,5160,0
|
|
20230714,182000,1843660010,5160,5160,5160,5160,0
|
|
20230714,181900,1843660010,5160,5160,5160,5160,0
|
|
20230714,181800,1843660010,5160,5160,5160,5160,0
|
|
20230714,181700,1843660010,5160,5160,5160,5160,0
|
|
20230714,181600,1843660010,5160,5160,5160,5160,0
|
|
20230714,181500,1843660010,5160,5160,5160,5160,0
|
|
20230714,181400,1843660010,5160,5160,5160,5160,0
|
|
20230714,181300,1843660010,5160,5160,5160,5160,0
|
|
20230714,181200,1843660010,5160,5160,5160,5160,0
|
|
20230714,181100,1843660010,5160,5160,5160,5160,4123
|
|
20230714,181000,1843660010,5160,5160,5160,5160,0
|
|
20230714,180900,1843660010,5160,5160,5160,5160,0
|
|
20230714,180800,1843660010,5160,5160,5160,5160,0
|
|
20230714,180700,1843660010,5160,5160,5160,5160,0
|
|
20230714,180600,1843660010,5160,5160,5160,5160,0
|
|
20230714,180500,1843660010,5160,5160,5160,5160,0
|
|
20230714,180400,1843660010,5160,5160,5160,5160,0
|
|
20230714,180300,1843660010,5160,5160,5160,5160,0
|
|
20230714,180200,1843660010,5160,5160,5160,5160,0
|
|
20230714,180100,1843660010,5160,5160,5160,5160,0
|
|
20230714,180000,1843660010,5160,5160,5160,5160,0
|
|
20230714,175900,1843660010,5160,5160,5160,5160,0
|
|
20230714,175800,1843660010,5160,5160,5160,5160,0
|
|
20230714,175700,1843660010,5160,5160,5160,5160,0
|
|
20230714,175600,1843660010,5160,5160,5160,5160,0
|
|
20230714,175500,1843660010,5160,5160,5160,5160,0
|
|
20230714,175400,1843660010,5160,5160,5160,5160,0
|
|
20230714,175300,1843660010,5160,5160,5160,5160,0
|
|
20230714,175200,1843660010,5160,5160,5160,5160,0
|
|
20230714,175100,1843660010,5160,5160,5160,5160,0
|
|
20230714,175000,1843660010,5160,5160,5160,5160,0
|
|
20230714,174900,1843660010,5160,5160,5160,5160,0
|
|
20230714,174800,1843660010,5160,5160,5160,5160,0
|
|
20230714,174700,1843660010,5160,5160,5160,5160,0
|
|
20230714,174600,1843660010,5160,5160,5160,5160,0
|
|
20230714,174500,1843660010,5160,5160,5160,5160,0
|
|
20230714,174400,1843660010,5160,5160,5160,5160,0
|
|
20230714,174300,1843660010,5160,5160,5160,5160,0
|
|
20230714,174200,1843660010,5160,5160,5160,5160,0
|
|
20230714,174100,1843660010,5160,5160,5160,5160,4123
|
|
20230714,174000,1843660010,5160,5160,5160,5160,0
|
|
20230714,173900,1843660010,5160,5160,5160,5160,0
|
|
20230714,173800,1843660010,5160,5160,5160,5160,0
|
|
20230714,173700,1843660010,5160,5160,5160,5160,0
|
|
20230714,173600,1843660010,5160,5160,5160,5160,0
|
|
20230714,173500,1843660010,5160,5160,5160,5160,0
|
|
20230714,173400,1843660010,5160,5160,5160,5160,0
|
|
20230714,173300,1843660010,5160,5160,5160,5160,0
|
|
20230714,173200,1843660010,5160,5160,5160,5160,0
|
|
20230714,173100,1843660010,5160,5160,5160,5160,0
|
|
20230714,173000,1843660010,5160,5160,5160,5160,0
|
|
20230714,172900,1843660010,5160,5160,5160,5160,0
|
|
20230714,172800,1843660010,5160,5160,5160,5160,0
|
|
20230714,172700,1843660010,5160,5160,5160,5160,0
|
|
20230714,172600,1843660010,5160,5160,5160,5160,0
|
|
20230714,172500,1843660010,5160,5160,5160,5160,0
|
|
20230714,172400,1843660010,5160,5160,5160,5160,0
|
|
20230714,172300,1843660010,5160,5160,5160,5160,0
|
|
20230714,172200,1843660010,5160,5160,5160,5160,0
|
|
20230714,172100,1843660010,5160,5160,5160,5160,0
|
|
20230714,172000,1843660010,5160,5160,5160,5160,0
|
|
20230714,171900,1843660010,5160,5160,5160,5160,0
|
|
20230714,171800,1843660010,5160,5160,5160,5160,0
|
|
20230714,171700,1843660010,5160,5160,5160,5160,0
|
|
20230714,171600,1843660010,5160,5160,5160,5160,0
|
|
20230714,171500,1843660010,5160,5160,5160,5160,0
|
|
20230714,171400,1843660010,5160,5160,5160,5160,0
|
|
20230714,171300,1843660010,5160,5160,5160,5160,0
|
|
20230714,171200,1843660010,5160,5160,5160,5160,0
|
|
20230714,171100,1843660010,5160,5160,5160,5160,4123
|
|
20230714,171000,1843660010,5160,5160,5160,5160,0
|
|
20230714,170900,1843660010,5160,5160,5160,5160,0
|
|
20230714,170800,1843660010,5160,5160,5160,5160,0
|
|
20230714,170700,1843660010,5160,5160,5160,5160,0
|
|
20230714,170600,1843660010,5160,5160,5160,5160,0
|
|
20230714,170500,1843660010,5160,5160,5160,5160,0
|
|
20230714,170400,1843660010,5160,5160,5160,5160,0
|
|
20230714,170300,1843660010,5160,5160,5160,5160,0
|
|
20230714,170200,1843660010,5160,5160,5160,5160,0
|
|
20230714,170100,1843660010,5160,5160,5160,5160,0
|
|
20230714,170000,1843660010,5160,5160,5160,5160,0
|
|
20230714,165900,1843660010,5160,5160,5160,5160,0
|
|
20230714,165800,1843660010,5160,5160,5160,5160,0
|
|
20230714,165700,1843660010,5160,5160,5160,5160,0
|
|
20230714,165600,1843660010,5160,5160,5160,5160,0
|
|
20230714,165500,1843660010,5160,5160,5160,5160,0
|
|
20230714,165400,1843660010,5160,5160,5160,5160,0
|
|
20230714,165300,1843660010,5160,5160,5160,5160,0
|
|
20230714,165200,1843660010,5160,5160,5160,5160,0
|
|
20230714,165100,1843660010,5160,5160,5160,5160,0
|
|
20230714,165000,1843660010,5160,5160,5160,5160,0
|
|
20230714,164900,1843660010,5160,5160,5160,5160,0
|
|
20230714,164800,1843660010,5160,5160,5160,5160,0
|
|
20230714,164700,1843660010,5160,5160,5160,5160,0
|
|
20230714,164600,1843660010,5160,5160,5160,5160,0
|
|
20230714,164500,1843660010,5160,5160,5160,5160,0
|
|
20230714,164400,1843660010,5160,5160,5160,5160,0
|
|
20230714,164300,1843660010,5160,5160,5160,5160,0
|
|
20230714,164200,1843660010,5160,5160,5160,5160,0
|
|
20230714,164100,1843660010,5160,5160,5160,5160,4123
|
|
20230714,164000,1843660010,5160,5160,5160,5160,0
|
|
20230714,163900,1843660010,5160,5160,5160,5160,0
|
|
20230714,163800,1843660010,5160,5160,5160,5160,0
|
|
20230714,163700,1843660010,5160,5160,5160,5160,0
|
|
20230714,163600,1843660010,5160,5160,5160,5160,0
|
|
20230714,163500,1843660010,5160,5160,5160,5160,0
|
|
20230714,163400,1843660010,5160,5160,5160,5160,0
|
|
20230714,163300,1843660010,5160,5160,5160,5160,0
|
|
20230714,163200,1843660010,5160,5160,5160,5160,0
|
|
20230714,163100,1843660010,5160,5160,5160,5160,0
|
|
20230714,163000,1843660010,5160,5160,5160,5160,0
|
|
20230714,162900,1843660010,5160,5160,5160,5160,0
|
|
20230714,162800,1843660010,5160,5160,5160,5160,0
|
|
20230714,162700,1843660010,5160,5160,5160,5160,0
|
|
20230714,162600,1843660010,5160,5160,5160,5160,0
|
|
20230714,162500,1843660010,5160,5160,5160,5160,0
|
|
20230714,162400,1843660010,5160,5160,5160,5160,0
|
|
20230714,162300,1843660010,5160,5160,5160,5160,0
|
|
20230714,162200,1843660010,5160,5160,5160,5160,0
|
|
20230714,162100,1843660010,5160,5160,5160,5160,0
|
|
20230714,162000,1843660010,5160,5160,5160,5160,0
|
|
20230714,161900,1843660010,5160,5160,5160,5160,0
|
|
20230714,161800,1843660010,5160,5160,5160,5160,0
|
|
20230714,161700,1843660010,5160,5160,5160,5160,0
|
|
20230714,161600,1843660010,5160,5160,5160,5160,0
|
|
20230714,161500,1843660010,5160,5160,5160,5160,0
|
|
20230714,161400,1843660010,5160,5160,5160,5160,0
|
|
20230714,161300,1843660010,5160,5160,5160,5160,0
|
|
20230714,161200,1843660010,5160,5160,5160,5160,0
|
|
20230714,161100,1843660010,5160,5160,5160,5160,4123
|
|
20230714,161000,1843660010,5160,5160,5160,5160,0
|
|
20230714,160900,1843660010,5160,5160,5160,5160,0
|
|
20230714,160800,1843660010,5160,5160,5160,5160,0
|
|
20230714,160700,1843660010,5160,5160,5160,5160,0
|
|
20230714,160600,1843660010,5160,5160,5160,5160,0
|
|
20230714,160500,1843660010,5160,5160,5160,5160,0
|
|
20230714,160400,1843660010,5160,5160,5160,5160,0
|
|
20230714,160300,1843660010,5160,5160,5160,5160,0
|
|
20230714,160200,1843660010,5160,5160,5160,5160,0
|
|
20230714,160100,1843660010,5160,5160,5160,5160,0
|
|
20230714,160000,1843660010,5160,5160,5160,5160,0
|
|
20230714,155900,1843660010,5160,5160,5160,5160,0
|
|
20230714,155800,1843660010,5160,5160,5160,5160,0
|
|
20230714,155700,1843660010,5160,5160,5160,5160,0
|
|
20230714,155600,1843660010,5160,5160,5160,5160,0
|
|
20230714,155500,1843660010,5160,5160,5160,5160,0
|
|
20230714,155400,1843660010,5160,5160,5160,5160,0
|
|
20230714,155300,1843660010,5160,5160,5160,5160,0
|
|
20230714,155200,1843660010,5160,5160,5160,5160,0
|
|
20230714,155100,1843660010,5160,5160,5160,5160,0
|
|
20230714,155000,1843660010,5160,5160,5160,5160,0
|
|
20230714,154900,1843660010,5160,5160,5160,5160,0
|
|
20230714,154800,1843660010,5160,5160,5160,5160,0
|
|
20230714,154700,1843660010,5160,5160,5160,5160,0
|
|
20230714,154600,1843660010,5160,5160,5160,5160,0
|
|
20230714,154500,1843660010,5160,5160,5160,5160,0
|
|
20230714,154400,1843660010,5160,5160,5160,5160,0
|
|
20230714,154300,1843660010,5160,5160,5160,5160,0
|
|
20230714,154200,1843660010,5160,5160,5160,5160,0
|
|
20230714,154100,1843660010,5160,5160,5160,5160,4123
|
|
20230714,154000,1843660010,5160,5160,5160,5160,0
|
|
20230714,153900,1843660010,5160,5160,5160,5160,0
|
|
20230714,153800,1843660010,5160,5160,5160,5160,0
|
|
20230714,153700,1843660010,5160,5160,5160,5160,0
|
|
20230714,153600,1843660010,5160,5160,5160,5160,0
|
|
20230714,153500,1843660010,5160,5160,5160,5160,0
|
|
20230714,153400,1843660010,5160,5160,5160,5160,0
|
|
20230714,153300,1843660010,5160,5160,5160,5160,0
|
|
20230714,153200,1843660010,5160,5160,5160,5160,0
|
|
20230714,153100,1843660010,5160,5160,5160,5160,0
|
|
20230714,153000,1843660010,5160,5160,5160,5160,4123
|
|
20230714,152900,1822385330,5190,5190,5190,5190,0
|
|
20230714,152800,1822385330,5190,5190,5190,5190,0
|
|
20230714,152700,1822385330,5190,5190,5190,5190,0
|
|
20230714,152600,1822385330,5190,5190,5190,5190,0
|
|
20230714,152500,1822385330,5190,5190,5190,5190,0
|
|
20230714,152400,1822385330,5190,5190,5190,5190,0
|
|
20230714,152300,1822385330,5190,5190,5190,5190,0
|
|
20230714,152200,1822385330,5190,5190,5190,5190,0
|
|
20230714,152100,1822385330,5190,5190,5190,5190,0
|
|
20230714,152000,1822385330,5190,5190,5190,5190,0
|
|
20230714,151900,1822385330,5190,5180,5190,5150,9078
|
|
20230714,151800,1775569350,5180,5180,5180,5180,457
|
|
20230714,151700,1773202090,5180,5190,5190,5180,116
|
|
20230714,151600,1772601060,5190,5180,5190,5180,273
|
|
20230714,151500,1771186630,5190,5180,5190,5180,98
|
|
20230714,151400,1770678940,5180,5180,5180,5180,1157
|
|
20230714,151300,1764685680,5180,5180,5180,5180,984
|
|
20230714,151200,1759588560,5170,5180,5180,5170,226
|
|
20230714,151100,1758418150,5170,5170,5170,5170,1234
|
|
20230714,151000,1752038370,5170,5170,5170,5170,64
|
|
20230714,150900,1751707490,5170,5170,5170,5170,11
|
|
20230714,150800,1751650620,5160,5160,5160,5160,300
|
|
20230714,150700,1750102620,5170,5170,5170,5170,293
|
|
20230714,150600,1748587810,5170,5170,5170,5170,0
|
|
20230714,150500,1748587810,5170,5170,5170,5170,384
|
|
20230714,150400,1746602530,5170,5170,5170,5170,30
|
|
20230714,150300,1746447430,5170,5170,5170,5160,340
|
|
20230714,150200,1744691660,5170,5170,5170,5170,531
|
|
20230714,150100,1741946390,5170,5160,5170,5160,60
|
|
20230714,150000,1741636490,5170,5160,5170,5160,29
|
|
20230714,145900,1741486600,5170,5160,5170,5160,130
|
|
20230714,145800,1740815500,5160,5170,5170,5160,239
|
|
20230714,145700,1739579890,5170,5170,5170,5170,0
|
|
20230714,145600,1739579890,5170,5170,5170,5170,0
|
|
20230714,145500,1739579890,5170,5170,5170,5170,0
|
|
20230714,145400,1739579890,5170,5180,5180,5170,508
|
|
20230714,145300,1736953450,5180,5180,5180,5180,1
|
|
20230714,145200,1736948270,5170,5170,5170,5170,1
|
|
20230714,145100,1736943100,5180,5170,5180,5170,59
|
|
20230714,145000,1736637970,5180,5180,5180,5180,0
|
|
20230714,144900,1736637970,5180,5180,5180,5170,450
|
|
20230714,144800,1734311220,5170,5170,5170,5170,10
|
|
20230714,144700,1734259520,5180,5180,5180,5180,0
|
|
20230714,144600,1734259520,5180,5180,5180,5180,0
|
|
20230714,144500,1734259520,5180,5180,5180,5180,0
|
|
20230714,144400,1734259520,5180,5170,5180,5170,54
|
|
20230714,144300,1733980320,5170,5170,5170,5170,589
|
|
20230714,144200,1730935190,5170,5170,5170,5170,198
|
|
20230714,144100,1729911530,5170,5170,5170,5170,7
|
|
20230714,144000,1729875340,5170,5170,5170,5170,90
|
|
20230714,143900,1729410040,5170,5170,5170,5170,100
|
|
20230714,143800,1728893040,5170,5180,5180,5170,11
|
|
20230714,143700,1728836160,5180,5180,5180,5180,1
|
|
20230714,143600,1728830980,5170,5170,5170,5170,201
|
|
20230714,143500,1727791810,5170,5170,5170,5170,660
|
|
20230714,143400,1724379610,5170,5170,5170,5170,1
|
|
20230714,143300,1724374440,5160,5160,5160,5160,60
|
|
20230714,143200,1724064840,5160,5160,5160,5160,38
|
|
20230714,143100,1723868760,5160,5160,5160,5160,164
|
|
20230714,143000,1723022520,5160,5150,5160,5150,35
|
|
20230714,142900,1722842020,5150,5160,5160,5150,70
|
|
20230714,142800,1722481420,5160,5160,5160,5160,30
|
|
20230714,142700,1722326620,5160,5160,5160,5160,1
|
|
20230714,142600,1722321460,5160,5160,5160,5150,349
|
|
20230714,142500,1720522620,5170,5170,5170,5170,4
|
|
20230714,142400,1720501940,5170,5170,5170,5170,0
|
|
20230714,142300,1720501940,5170,5170,5170,5170,22
|
|
20230714,142200,1720388200,5170,5160,5170,5160,466
|
|
20230714,142100,1717983610,5160,5160,5160,5160,12
|
|
20230714,142000,1717921690,5150,5160,5160,5150,20
|
|
20230714,141900,1717818590,5160,5160,5160,5160,21
|
|
20230714,141800,1717710230,5160,5150,5160,5150,110
|
|
20230714,141700,1717143630,5160,5160,5160,5160,32
|
|
20230714,141600,1716978510,5160,5160,5160,5160,232
|
|
20230714,141500,1715781390,5170,5160,5170,5160,30
|
|
20230714,141400,1715626570,5160,5180,5180,5160,50
|
|
20230714,141300,1715368510,5180,5160,5180,5160,278
|
|
20230714,141200,1713933270,5150,5150,5150,5150,2736
|
|
20230714,141100,1699842870,5150,5160,5160,5150,586
|
|
20230714,141000,1696824820,5160,5170,5170,5160,5307
|
|
20230714,140900,1669420880,5180,5180,5180,5180,50
|
|
20230714,140800,1669161880,5180,5180,5180,5180,5
|
|
20230714,140700,1669135980,5180,5170,5180,5170,99
|
|
20230714,140600,1668624120,5180,5180,5180,5180,25
|
|
20230714,140500,1668494620,5170,5170,5170,5170,285
|
|
20230714,140400,1667021170,5180,5180,5180,5180,3
|
|
20230714,140300,1667005630,5180,5170,5180,5170,4
|
|
20230714,140200,1666984940,5160,5170,5180,5160,43
|
|
20230714,140100,1666762630,5170,5170,5170,5160,1102
|
|
20230714,140000,1661066120,5170,5170,5170,5170,317
|
|
20230714,135900,1659427230,5170,5170,5170,5170,38
|
|
20230714,135800,1659230770,5170,5170,5170,5170,1045
|
|
20230714,135700,1653828120,5170,5170,5170,5170,0
|
|
20230714,135600,1653828120,5170,5170,5170,5170,2914
|
|
20230714,135500,1638762740,5170,5170,5170,5170,50
|
|
20230714,135400,1638504240,5160,5180,5180,5160,7325
|
|
20230714,135300,1600602730,5190,5190,5190,5190,35
|
|
20230714,135200,1600421080,5190,5190,5190,5190,0
|
|
20230714,135100,1600421080,5190,5190,5190,5190,522
|
|
20230714,135000,1597711900,5190,5190,5190,5190,93
|
|
20230714,134900,1597229230,5190,5190,5190,5190,0
|
|
20230714,134800,1597229230,5190,5190,5190,5190,0
|
|
20230714,134700,1597229230,5190,5190,5190,5190,18
|
|
20230714,134600,1597135810,5200,5200,5200,5200,0
|
|
20230714,134500,1597135810,5200,5200,5200,5200,51
|
|
20230714,134400,1596870610,5180,5190,5190,5180,1178
|
|
20230714,134300,1590766790,5190,5190,5200,5190,2115
|
|
20230714,134200,1579788220,5190,5200,5200,5190,573
|
|
20230714,134100,1576808630,5200,5200,5200,5200,0
|
|
20230714,134000,1576808630,5200,5200,5200,5200,10
|
|
20230714,133900,1576756630,5190,5190,5190,5190,100
|
|
20230714,133800,1576237630,5190,5190,5190,5190,2
|
|
20230714,133700,1576227250,5200,5200,5200,5200,0
|
|
20230714,133600,1576227250,5200,5200,5200,5200,0
|
|
20230714,133500,1576227250,5200,5200,5200,5200,0
|
|
20230714,133400,1576227250,5200,5200,5200,5200,0
|
|
20230714,133300,1576227250,5200,5200,5200,5200,0
|
|
20230714,133200,1576227250,5200,5200,5200,5200,0
|
|
20230714,133100,1576227250,5200,5200,5200,5200,0
|
|
20230714,133000,1576227250,5200,5200,5200,5200,0
|
|
20230714,132900,1576227250,5200,5200,5200,5200,0
|
|
20230714,132800,1576227250,5200,5200,5200,5200,0
|
|
20230714,132700,1576227250,5200,5200,5200,5200,0
|
|
20230714,132600,1576227250,5200,5190,5200,5190,113
|
|
20230714,132500,1575640670,5200,5190,5200,5190,302
|
|
20230714,132400,1574073280,5190,5180,5190,5180,486
|
|
20230714,132300,1571551940,5180,5180,5180,5180,1027
|
|
20230714,132200,1566232080,5190,5190,5190,5190,0
|
|
20230714,132100,1566232080,5190,5190,5190,5190,632
|
|
20230714,132000,1562952000,5190,5190,5190,5190,118
|
|
20230714,131900,1562339580,5190,5190,5190,5190,0
|
|
20230714,131800,1562339580,5190,5190,5190,5190,0
|
|
20230714,131700,1562339580,5190,5190,5190,5190,328
|
|
20230714,131600,1560637260,5190,5190,5190,5190,0
|
|
20230714,131500,1560637260,5190,5200,5200,5190,1768
|
|
20230714,131400,1551461290,5210,5210,5210,5210,0
|
|
20230714,131300,1551461290,5210,5180,5210,5180,1179
|
|
20230714,131200,1545353950,5200,5190,5200,5190,4623
|
|
20230714,131100,1521352330,5200,5200,5200,5200,300
|
|
20230714,131000,1519792330,5190,5190,5190,5190,0
|
|
20230714,130900,1519792330,5190,5190,5190,5190,0
|
|
20230714,130800,1519792330,5190,5190,5190,5190,39
|
|
20230714,130700,1519589920,5200,5200,5200,5200,973
|
|
20230714,130600,1514530320,5200,5200,5200,5200,0
|
|
20230714,130500,1514530320,5200,5200,5200,5200,104
|
|
20230714,130400,1513989520,5190,5190,5190,5190,392
|
|
20230714,130300,1511955040,5190,5200,5200,5190,106
|
|
20230714,130200,1511403940,5200,5200,5200,5200,0
|
|
20230714,130100,1511403940,5200,5200,5200,5200,0
|
|
20230714,130000,1511403940,5200,5200,5200,5200,1
|
|
20230714,125900,1511398740,5200,5200,5200,5200,1266
|
|
20230714,125800,1504815540,5200,5200,5200,5200,0
|
|
20230714,125700,1504815540,5200,5200,5200,5200,0
|
|
20230714,125600,1504815540,5200,5200,5200,5200,1
|
|
20230714,125500,1504810340,5200,5200,5200,5200,19
|
|
20230714,125400,1504711540,5210,5210,5210,5210,0
|
|
20230714,125300,1504711540,5210,5210,5210,5210,0
|
|
20230714,125200,1504711540,5210,5210,5210,5210,1
|
|
20230714,125100,1504706330,5200,5200,5200,5200,18
|
|
20230714,125000,1504612730,5200,5200,5200,5200,403
|
|
20230714,124900,1502517130,5200,5200,5200,5190,98
|
|
20230714,124800,1502007540,5200,5200,5200,5200,0
|
|
20230714,124700,1502007540,5200,5200,5200,5200,100
|
|
20230714,124600,1501487540,5210,5210,5210,5210,0
|
|
20230714,124500,1501487540,5210,5210,5210,5210,2000
|
|
20230714,124400,1491067540,5210,5210,5210,5210,5
|
|
20230714,124300,1491041490,5210,5210,5210,5210,0
|
|
20230714,124200,1491041490,5210,5200,5210,5200,285
|
|
20230714,124100,1489559470,5200,5200,5200,5200,267
|
|
20230714,124000,1488171070,5200,5190,5200,5190,255
|
|
20230714,123900,1486847570,5200,5190,5200,5190,23
|
|
20230714,123800,1486728000,5190,5190,5190,5190,0
|
|
20230714,123700,1486728000,5190,5190,5190,5190,442
|
|
20230714,123600,1484434020,5200,5200,5200,5200,327
|
|
20230714,123500,1482733620,5200,5200,5200,5200,2
|
|
20230714,123400,1482723220,5200,5200,5200,5200,1
|
|
20230714,123300,1482718020,5200,5200,5200,5200,38
|
|
20230714,123200,1482520420,5200,5200,5200,5200,746
|
|
20230714,123100,1478641220,5200,5200,5200,5200,173
|
|
20230714,123000,1477741620,5200,5200,5200,5200,100
|
|
20230714,122900,1477221620,5200,5200,5200,5200,0
|
|
20230714,122800,1477221620,5200,5190,5200,5190,437
|
|
20230714,122700,1474950510,5190,5190,5190,5190,0
|
|
20230714,122600,1474950510,5190,5200,5200,5190,2
|
|
20230714,122500,1474940120,5200,5200,5200,5200,33
|
|
20230714,122400,1474768520,5190,5190,5190,5190,501
|
|
20230714,122300,1472168330,5190,5190,5190,5190,99
|
|
20230714,122200,1471654520,5200,5190,5200,5190,54
|
|
20230714,122100,1471373810,5200,5200,5200,5200,0
|
|
20230714,122000,1471373810,5200,5200,5200,5200,503
|
|
20230714,121900,1468758210,5200,5200,5200,5200,678
|
|
20230714,121800,1465232610,5200,5200,5200,5200,3
|
|
20230714,121700,1465217010,5190,5190,5190,5190,243
|
|
20230714,121600,1463955840,5200,5200,5200,5200,0
|
|
20230714,121500,1463955840,5200,5200,5200,5200,124
|
|
20230714,121400,1463311040,5200,5200,5200,5200,44
|
|
20230714,121300,1463082240,5200,5200,5200,5200,71
|
|
20230714,121200,1462713040,5200,5190,5200,5190,253
|
|
20230714,121100,1461397450,5200,5200,5200,5200,202
|
|
20230714,121000,1460347050,5190,5190,5190,5190,0
|
|
20230714,120900,1460347050,5190,5190,5190,5190,100
|
|
20230714,120800,1459828050,5200,5200,5200,5200,530
|
|
20230714,120700,1457072050,5190,5180,5190,5180,1067
|
|
20230714,120600,1451534360,5190,5190,5190,5190,5
|
|
20230714,120500,1451508410,5180,5180,5180,5180,1
|
|
20230714,120400,1451503230,5190,5190,5190,5190,0
|
|
20230714,120300,1451503230,5190,5200,5200,5190,201
|
|
20230714,120200,1450460030,5190,5190,5190,5190,71
|
|
20230714,120100,1450091540,5180,5180,5180,5180,11
|
|
20230714,120000,1450034560,5190,5190,5190,5180,221
|
|
20230714,115900,1448887670,5190,5190,5190,5190,10
|
|
20230714,115800,1448835770,5190,5190,5190,5190,53
|
|
20230714,115700,1448560700,5190,5190,5190,5190,0
|
|
20230714,115600,1448560700,5190,5190,5190,5190,189
|
|
20230714,115500,1447579790,5200,5200,5200,5200,1
|
|
20230714,115400,1447574590,5210,5190,5210,5190,212
|
|
20230714,115300,1446474290,5190,5190,5190,5190,50
|
|
20230714,115200,1446214790,5190,5190,5190,5190,7
|
|
20230714,115100,1446178460,5190,5190,5190,5190,0
|
|
20230714,115000,1446178460,5190,5190,5190,5190,89
|
|
20230714,114900,1445716550,5190,5180,5190,5180,21
|
|
20230714,114800,1445607760,5180,5190,5190,5180,1542
|
|
20230714,114700,1437619980,5190,5190,5190,5190,3
|
|
20230714,114600,1437604410,5190,5190,5190,5190,10
|
|
20230714,114500,1437552510,5190,5190,5190,5190,36
|
|
20230714,114400,1437365670,5190,5190,5190,5190,345
|
|
20230714,114300,1435575120,5190,5200,5200,5190,1300
|
|
20230714,114200,1428820410,5200,5200,5200,5200,0
|
|
20230714,114100,1428820410,5200,5200,5200,5200,0
|
|
20230714,114000,1428820410,5200,5200,5200,5200,0
|
|
20230714,113900,1428820410,5200,5200,5200,5200,1166
|
|
20230714,113800,1422757210,5200,5200,5200,5200,8
|
|
20230714,113700,1422715610,5200,5200,5200,5200,123
|
|
20230714,113600,1422076010,5190,5200,5200,5190,1592
|
|
20230714,113500,1413799110,5210,5210,5210,5210,0
|
|
20230714,113400,1413799110,5210,5210,5210,5200,825
|
|
20230714,113300,1409508000,5210,5210,5210,5210,1
|
|
20230714,113200,1409502790,5210,5200,5210,5200,198
|
|
20230714,113100,1408473130,5200,5200,5200,5200,283
|
|
20230714,113000,1407001530,5200,5190,5200,5190,1003
|
|
20230714,112900,1401795940,5200,5190,5200,5190,202
|
|
20230714,112800,1400745550,5200,5190,5200,5190,39
|
|
20230714,112700,1400542930,5190,5190,5190,5190,857
|
|
20230714,112600,1396095100,5190,5190,5190,5190,0
|
|
20230714,112500,1396095100,5190,5190,5190,5190,3
|
|
20230714,112400,1396079530,5190,5190,5190,5190,0
|
|
20230714,112300,1396079530,5190,5190,5190,5190,3
|
|
20230714,112200,1396063960,5180,5180,5180,5180,739
|
|
20230714,112100,1392235940,5180,5180,5180,5180,10
|
|
20230714,112000,1392184140,5200,5180,5200,5180,9
|
|
20230714,111900,1392137500,5200,5200,5200,5200,13
|
|
20230714,111800,1392069900,5200,5200,5200,5200,245
|
|
20230714,111700,1390795900,5200,5200,5200,5200,4
|
|
20230714,111600,1390775100,5170,5190,5190,5170,2807
|
|
20230714,111500,1376238630,5200,5190,5200,5190,150
|
|
20230714,111400,1375459130,5190,5190,5190,5190,11
|
|
20230714,111300,1375402040,5190,5190,5190,5190,6
|
|
20230714,111200,1375370900,5190,5190,5190,5190,0
|
|
20230714,111100,1375370900,5190,5190,5190,5190,0
|
|
20230714,111000,1375370900,5190,5190,5190,5190,203
|
|
20230714,110900,1374317330,5190,5190,5190,5190,0
|
|
20230714,110800,1374317330,5190,5190,5190,5190,456
|
|
20230714,110700,1371950690,5200,5190,5200,5190,544
|
|
20230714,110600,1369125330,5190,5190,5190,5190,204
|
|
20230714,110500,1368066570,5200,5200,5200,5200,1045
|
|
20230714,110400,1362632570,5200,5200,5200,5200,218
|
|
20230714,110300,1361498970,5180,5180,5180,5180,0
|
|
20230714,110200,1361498970,5180,5210,5210,5180,1108
|
|
20230714,110100,1355742110,5210,5210,5210,5210,504
|
|
20230714,110000,1353116270,5210,5190,5210,5180,3613
|
|
20230714,105900,1334309570,5180,5180,5180,5180,0
|
|
20230714,105800,1334309570,5180,5180,5180,5180,558
|
|
20230714,105700,1331419130,5180,5180,5180,5180,1
|
|
20230714,105600,1331413950,5180,5180,5180,5180,233
|
|
20230714,105500,1330207010,5180,5170,5180,5170,64
|
|
20230714,105400,1329875500,5180,5180,5180,5180,3
|
|
20230714,105300,1329859960,5180,5180,5180,5180,43
|
|
20230714,105200,1329637220,5180,5180,5180,5180,1
|
|
20230714,105100,1329632040,5170,5180,5180,5170,900
|
|
20230714,105000,1324977910,5200,5200,5200,5200,0
|
|
20230714,104900,1324977910,5200,5200,5200,5200,0
|
|
20230714,104800,1324977910,5200,5180,5200,5180,11
|
|
20230714,104700,1324920910,5170,5180,5180,5170,1389
|
|
20230714,104600,1317736680,5180,5180,5180,5180,13
|
|
20230714,104500,1317669340,5170,5180,5180,5170,149
|
|
20230714,104400,1316898930,5170,5180,5180,5170,948
|
|
20230714,104300,1311997720,5180,5180,5180,5180,835
|
|
20230714,104200,1307672420,5180,5190,5190,5180,161
|
|
20230714,104100,1306838240,5180,5180,5180,5180,0
|
|
20230714,104000,1306838240,5180,5180,5180,5180,0
|
|
20230714,103900,1306838240,5180,5190,5190,5180,1354
|
|
20230714,103800,1299824490,5190,5190,5190,5190,1
|
|
20230714,103700,1299819300,5190,5190,5190,5190,1
|
|
20230714,103600,1299814110,5190,5190,5190,5190,231
|
|
20230714,103500,1298615220,5190,5190,5190,5190,1540
|
|
20230714,103400,1290622620,5190,5190,5190,5190,18
|
|
20230714,103300,1290529200,5190,5190,5190,5190,53
|
|
20230714,103200,1290254130,5200,5200,5200,5200,10
|
|
20230714,103100,1290202130,5200,5180,5200,5180,52
|
|
20230714,103000,1289932750,5190,5200,5200,5190,215
|
|
20230714,102900,1288815900,5200,5180,5200,5180,550
|
|
20230714,102800,1285966820,5190,5180,5190,5180,23
|
|
20230714,102700,1285847530,5190,5190,5190,5190,89
|
|
20230714,102600,1285385620,5190,5190,5190,5190,937
|
|
20230714,102500,1280522590,5190,5200,5200,5190,18
|
|
20230714,102400,1280429160,5210,5210,5210,5200,1007
|
|
20230714,102300,1275192740,5210,5210,5210,5210,2
|
|
20230714,102200,1275182320,5210,5200,5210,5200,8
|
|
20230714,102100,1275140710,5200,5200,5200,5200,0
|
|
20230714,102000,1275140710,5200,5220,5220,5200,130
|
|
20230714,101900,1274464590,5220,5220,5220,5220,0
|
|
20230714,101800,1274464590,5220,5200,5220,5200,152
|
|
20230714,101700,1273673160,5190,5200,5200,5190,123
|
|
20230714,101600,1273034670,5220,5220,5220,5190,659
|
|
20230714,101500,1269614400,5180,5190,5190,5180,500
|
|
20230714,101400,1267019930,5200,5200,5200,5200,100
|
|
20230714,101300,1266499930,5220,5210,5220,5200,2459
|
|
20230714,101200,1253679030,5200,5200,5210,5200,656
|
|
20230714,101100,1250266980,5210,5190,5210,5190,513
|
|
20230714,101000,1247604490,5190,5190,5190,5190,220
|
|
20230714,100900,1246462690,5210,5180,5210,5180,449
|
|
20230714,100800,1244127840,5180,5190,5190,5180,346
|
|
20230714,100700,1242333120,5180,5190,5190,5180,781
|
|
20230714,100600,1238287340,5190,5190,5190,5190,33
|
|
20230714,100500,1238116070,5200,5180,5200,5180,104
|
|
20230714,100400,1237577270,5180,5190,5190,5180,392
|
|
20230714,100300,1235544670,5190,5190,5190,5190,59
|
|
20230714,100200,1235238460,5180,5180,5180,5180,71
|
|
20230714,100100,1234870680,5190,5190,5190,5170,517
|
|
20230714,100000,1232194270,5190,5190,5190,5190,414
|
|
20230714,095900,1230045610,5190,5190,5190,5190,4
|
|
20230714,095800,1230024850,5200,5200,5200,5200,4
|
|
20230714,095700,1230004050,5170,5170,5170,5170,127
|
|
20230714,095600,1229347460,5160,5170,5170,5160,573
|
|
20230714,095500,1226389150,5160,5170,5170,5160,230
|
|
20230714,095400,1225200250,5160,5170,5180,5160,2612
|
|
20230714,095300,1211700460,5170,5200,5200,5160,5253
|
|
20230714,095200,1184528000,5180,5180,5180,5180,245
|
|
20230714,095100,1183258900,5180,5200,5200,5180,4619
|
|
20230714,095000,1159292060,5200,5200,5200,5200,279
|
|
20230714,094900,1157841260,5200,5200,5200,5200,776
|
|
20230714,094800,1153806060,5190,5200,5200,5190,35
|
|
20230714,094700,1153624070,5200,5190,5200,5190,359
|
|
20230714,094600,1151760430,5190,5190,5200,5190,3666
|
|
20230714,094500,1132733690,5200,5200,5200,5200,1050
|
|
20230714,094400,1127273690,5190,5210,5210,5190,1328
|
|
20230714,094300,1120381190,5190,5180,5210,5180,957
|
|
20230714,094200,1115423800,5180,5210,5210,5180,5778
|
|
20230714,094100,1085440910,5210,5220,5220,5210,5900
|
|
20230714,094000,1054669250,5230,5230,5230,5230,760
|
|
20230714,093900,1050694450,5250,5230,5250,5220,962
|
|
20230714,093800,1045672700,5230,5240,5240,5230,655
|
|
20230714,093700,1042246800,5250,5240,5250,5240,11
|
|
20230714,093600,1042189060,5260,5250,5260,5220,235
|
|
20230714,093500,1040960670,5230,5230,5230,5230,123
|
|
20230714,093400,1040317380,5230,5220,5230,5220,51
|
|
20230714,093300,1040050960,5230,5220,5230,5220,200
|
|
20230714,093200,1039005040,5210,5220,5220,5210,1959
|
|
20230714,093100,1028790330,5230,5230,5230,5230,281
|
|
20230714,093000,1027320700,5230,5250,5250,5230,1772
|
|
20230714,092900,1018052010,5250,5250,5250,5220,539
|
|
20230714,092800,1015227560,5250,5220,5250,5220,276
|
|
20230714,092700,1013781870,5220,5230,5230,5220,243
|
|
20230714,092600,1012511980,5220,5230,5230,5220,144
|
|
20230714,092500,1011760290,5220,5240,5240,5220,2001
|
|
20230714,092400,1001275070,5220,5240,5240,5220,995
|
|
20230714,092300,996072110,5240,5240,5250,5240,821
|
|
20230714,092200,991769840,5240,5250,5250,5230,496
|
|
20230714,092100,989172340,5220,5220,5230,5210,1154
|
|
20230714,092000,983150220,5210,5260,5260,5210,12975
|
|
20230714,091900,915199010,5260,5290,5290,5260,4711
|
|
20230714,091800,890391650,5290,5280,5290,5280,65
|
|
20230714,091700,890048000,5270,5270,5280,5270,65
|
|
20230714,091600,889705400,5270,5270,5290,5270,587
|
|
20230714,091500,886611770,5300,5280,5300,5270,2988
|
|
20230714,091400,870844180,5280,5310,5310,5280,9424
|
|
20230714,091300,820911980,5320,5350,5350,5320,265
|
|
20230714,091200,819500680,5350,5310,5350,5300,2898
|
|
20230714,091100,804118450,5310,5340,5340,5310,2359
|
|
20230714,091000,791549280,5340,5340,5340,5320,6001
|
|
20230714,090900,759579070,5340,5360,5370,5340,2740
|
|
20230714,090800,744895520,5360,5400,5400,5360,5089
|
|
20230714,090700,717545580,5370,5350,5400,5320,14872
|
|
20230714,090600,637900880,5350,5310,5370,5310,5088
|
|
20230714,090500,610684120,5320,5280,5320,5280,5304
|
|
20230714,090400,582534980,5270,5280,5300,5270,3561
|
|
20230714,090300,563693220,5300,5310,5330,5290,7838
|
|
20230714,090200,522092860,5310,5310,5310,5280,2776
|
|
20230714,090100,507407880,5310,5410,5410,5250,22595
|
|
20230714,090000,387349790,5350,5420,5480,5340,71550
|