623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,192000,7021713800,19000,19000,19000,19000,8538
|
|
20230712,191900,7021713800,19000,19000,19000,19000,0
|
|
20230712,191800,7021713800,19000,19000,19000,19000,0
|
|
20230712,191700,7021713800,19000,19000,19000,19000,0
|
|
20230712,191600,7021713800,19000,19000,19000,19000,0
|
|
20230712,191500,7021713800,19000,19000,19000,19000,0
|
|
20230712,191400,7021713800,19000,19000,19000,19000,0
|
|
20230712,191300,7021713800,19000,19000,19000,19000,0
|
|
20230712,191200,7021713800,19000,19000,19000,19000,0
|
|
20230712,191100,7021713800,19000,19000,19000,19000,0
|
|
20230712,191000,7021713800,19000,19000,19000,19000,0
|
|
20230712,190900,7021713800,19000,19000,19000,19000,0
|
|
20230712,190800,7021713800,19000,19000,19000,19000,0
|
|
20230712,190700,7021713800,19000,19000,19000,19000,0
|
|
20230712,190600,7021713800,19000,19000,19000,19000,0
|
|
20230712,190500,7021713800,19000,19000,19000,19000,0
|
|
20230712,190400,7021713800,19000,19000,19000,19000,0
|
|
20230712,190300,7021713800,19000,19000,19000,19000,0
|
|
20230712,190200,7021713800,19000,19000,19000,19000,0
|
|
20230712,190100,7021713800,19000,19000,19000,19000,0
|
|
20230712,190000,7021713800,19000,19000,19000,19000,0
|
|
20230712,185900,7021713800,19000,19000,19000,19000,0
|
|
20230712,185800,7021713800,19000,19000,19000,19000,0
|
|
20230712,185700,7021713800,19000,19000,19000,19000,0
|
|
20230712,185600,7021713800,19000,19000,19000,19000,0
|
|
20230712,185500,7021713800,19000,19000,19000,19000,0
|
|
20230712,185400,7021713800,19000,19000,19000,19000,0
|
|
20230712,185300,7021713800,19000,19000,19000,19000,0
|
|
20230712,185200,7021713800,19000,19000,19000,19000,0
|
|
20230712,185100,7021713800,19000,19000,19000,19000,0
|
|
20230712,185000,7021713800,19000,19000,19000,19000,8538
|
|
20230712,184900,7021713800,19000,19000,19000,19000,0
|
|
20230712,184800,7021713800,19000,19000,19000,19000,0
|
|
20230712,184700,7021713800,19000,19000,19000,19000,0
|
|
20230712,184600,7021713800,19000,19000,19000,19000,0
|
|
20230712,184500,7021713800,19000,19000,19000,19000,0
|
|
20230712,184400,7021713800,19000,19000,19000,19000,0
|
|
20230712,184300,7021713800,19000,19000,19000,19000,0
|
|
20230712,184200,7021713800,19000,19000,19000,19000,0
|
|
20230712,184100,7021713800,19000,19000,19000,19000,0
|
|
20230712,184000,7021713800,19000,19000,19000,19000,0
|
|
20230712,183900,7021713800,19000,19000,19000,19000,0
|
|
20230712,183800,7021713800,19000,19000,19000,19000,0
|
|
20230712,183700,7021713800,19000,19000,19000,19000,0
|
|
20230712,183600,7021713800,19000,19000,19000,19000,0
|
|
20230712,183500,7021713800,19000,19000,19000,19000,0
|
|
20230712,183400,7021713800,19000,19000,19000,19000,0
|
|
20230712,183300,7021713800,19000,19000,19000,19000,0
|
|
20230712,183200,7021713800,19000,19000,19000,19000,0
|
|
20230712,183100,7021713800,19000,19000,19000,19000,0
|
|
20230712,183000,7021713800,19000,19000,19000,19000,0
|
|
20230712,182900,7021713800,19000,19000,19000,19000,0
|
|
20230712,182800,7021713800,19000,19000,19000,19000,0
|
|
20230712,182700,7021713800,19000,19000,19000,19000,0
|
|
20230712,182600,7021713800,19000,19000,19000,19000,0
|
|
20230712,182500,7021713800,19000,19000,19000,19000,0
|
|
20230712,182400,7021713800,19000,19000,19000,19000,0
|
|
20230712,182300,7021713800,19000,19000,19000,19000,0
|
|
20230712,182200,7021713800,19000,19000,19000,19000,0
|
|
20230712,182100,7021713800,19000,19000,19000,19000,0
|
|
20230712,182000,7021713800,19000,19000,19000,19000,8538
|
|
20230712,181900,7021713800,19000,19000,19000,19000,0
|
|
20230712,181800,7021713800,19000,19000,19000,19000,0
|
|
20230712,181700,7021713800,19000,19000,19000,19000,0
|
|
20230712,181600,7021713800,19000,19000,19000,19000,0
|
|
20230712,181500,7021713800,19000,19000,19000,19000,0
|
|
20230712,181400,7021713800,19000,19000,19000,19000,0
|
|
20230712,181300,7021713800,19000,19000,19000,19000,0
|
|
20230712,181200,7021713800,19000,19000,19000,19000,0
|
|
20230712,181100,7021713800,19000,19000,19000,19000,0
|
|
20230712,181000,7021713800,19000,19000,19000,19000,0
|
|
20230712,180900,7021713800,19000,19000,19000,19000,0
|
|
20230712,180800,7021713800,19000,19000,19000,19000,0
|
|
20230712,180700,7021713800,19000,19000,19000,19000,0
|
|
20230712,180600,7021713800,19000,19000,19000,19000,0
|
|
20230712,180500,7021713800,19000,19000,19000,19000,0
|
|
20230712,180400,7021713800,19000,19000,19000,19000,0
|
|
20230712,180300,7021713800,19000,19000,19000,19000,0
|
|
20230712,180200,7021713800,19000,19000,19000,19000,0
|
|
20230712,180100,7021713800,19000,19000,19000,19000,0
|
|
20230712,180000,7021713800,19000,19000,19000,19000,0
|
|
20230712,175900,7021713800,19000,19000,19000,19000,0
|
|
20230712,175800,7021713800,19000,19000,19000,19000,0
|
|
20230712,175700,7021713800,19000,19000,19000,19000,0
|
|
20230712,175600,7021713800,19000,19000,19000,19000,0
|
|
20230712,175500,7021713800,19000,19000,19000,19000,0
|
|
20230712,175400,7021713800,19000,19000,19000,19000,0
|
|
20230712,175300,7021713800,19000,19000,19000,19000,0
|
|
20230712,175200,7021713800,19000,19000,19000,19000,0
|
|
20230712,175100,7021713800,19000,19000,19000,19000,0
|
|
20230712,175000,7021713800,19000,19000,19000,19000,8538
|
|
20230712,174900,7021713800,19000,19000,19000,19000,0
|
|
20230712,174800,7021713800,19000,19000,19000,19000,0
|
|
20230712,174700,7021713800,19000,19000,19000,19000,0
|
|
20230712,174600,7021713800,19000,19000,19000,19000,0
|
|
20230712,174500,7021713800,19000,19000,19000,19000,0
|
|
20230712,174400,7021713800,19000,19000,19000,19000,0
|
|
20230712,174300,7021713800,19000,19000,19000,19000,0
|
|
20230712,174200,7021713800,19000,19000,19000,19000,0
|
|
20230712,174100,7021713800,19000,19000,19000,19000,0
|
|
20230712,174000,7021713800,19000,19000,19000,19000,0
|
|
20230712,173900,7021713800,19000,19000,19000,19000,0
|
|
20230712,173800,7021713800,19000,19000,19000,19000,0
|
|
20230712,173700,7021713800,19000,19000,19000,19000,0
|
|
20230712,173600,7021713800,19000,19000,19000,19000,0
|
|
20230712,173500,7021713800,19000,19000,19000,19000,0
|
|
20230712,173400,7021713800,19000,19000,19000,19000,0
|
|
20230712,173300,7021713800,19000,19000,19000,19000,0
|
|
20230712,173200,7021713800,19000,19000,19000,19000,0
|
|
20230712,173100,7021713800,19000,19000,19000,19000,0
|
|
20230712,173000,7021713800,19000,19000,19000,19000,0
|
|
20230712,172900,7021713800,19000,19000,19000,19000,0
|
|
20230712,172800,7021713800,19000,19000,19000,19000,0
|
|
20230712,172700,7021713800,19000,19000,19000,19000,0
|
|
20230712,172600,7021713800,19000,19000,19000,19000,0
|
|
20230712,172500,7021713800,19000,19000,19000,19000,0
|
|
20230712,172400,7021713800,19000,19000,19000,19000,0
|
|
20230712,172300,7021713800,19000,19000,19000,19000,0
|
|
20230712,172200,7021713800,19000,19000,19000,19000,0
|
|
20230712,172100,7021713800,19000,19000,19000,19000,0
|
|
20230712,172000,7021713800,19000,19000,19000,19000,8538
|
|
20230712,171900,7021713800,19000,19000,19000,19000,0
|
|
20230712,171800,7021713800,19000,19000,19000,19000,0
|
|
20230712,171700,7021713800,19000,19000,19000,19000,0
|
|
20230712,171600,7021713800,19000,19000,19000,19000,0
|
|
20230712,171500,7021713800,19000,19000,19000,19000,0
|
|
20230712,171400,7021713800,19000,19000,19000,19000,0
|
|
20230712,171300,7021713800,19000,19000,19000,19000,0
|
|
20230712,171200,7021713800,19000,19000,19000,19000,0
|
|
20230712,171100,7021713800,19000,19000,19000,19000,0
|
|
20230712,171000,7021713800,19000,19000,19000,19000,0
|
|
20230712,170900,7021713800,19000,19000,19000,19000,0
|
|
20230712,170800,7021713800,19000,19000,19000,19000,0
|
|
20230712,170700,7021713800,19000,19000,19000,19000,0
|
|
20230712,170600,7021713800,19000,19000,19000,19000,0
|
|
20230712,170500,7021713800,19000,19000,19000,19000,0
|
|
20230712,170400,7021713800,19000,19000,19000,19000,0
|
|
20230712,170300,7021713800,19000,19000,19000,19000,0
|
|
20230712,170200,7021713800,19000,19000,19000,19000,0
|
|
20230712,170100,7021713800,19000,19000,19000,19000,0
|
|
20230712,170000,7021713800,19000,19000,19000,19000,0
|
|
20230712,165900,7021713800,19000,19000,19000,19000,0
|
|
20230712,165800,7021713800,19000,19000,19000,19000,0
|
|
20230712,165700,7021713800,19000,19000,19000,19000,0
|
|
20230712,165600,7021713800,19000,19000,19000,19000,0
|
|
20230712,165500,7021713800,19000,19000,19000,19000,0
|
|
20230712,165400,7021713800,19000,19000,19000,19000,0
|
|
20230712,165300,7021713800,19000,19000,19000,19000,0
|
|
20230712,165200,7021713800,19000,19000,19000,19000,0
|
|
20230712,165100,7021713800,19000,19000,19000,19000,0
|
|
20230712,165000,7021713800,19000,19000,19000,19000,8538
|
|
20230712,164900,7021713800,19000,19000,19000,19000,0
|
|
20230712,164800,7021713800,19000,19000,19000,19000,0
|
|
20230712,164700,7021713800,19000,19000,19000,19000,0
|
|
20230712,164600,7021713800,19000,19000,19000,19000,0
|
|
20230712,164500,7021713800,19000,19000,19000,19000,0
|
|
20230712,164400,7021713800,19000,19000,19000,19000,0
|
|
20230712,164300,7021713800,19000,19000,19000,19000,0
|
|
20230712,164200,7021713800,19000,19000,19000,19000,0
|
|
20230712,164100,7021713800,19000,19000,19000,19000,0
|
|
20230712,164000,7021713800,19000,19000,19000,19000,0
|
|
20230712,163900,7021713800,19000,19000,19000,19000,0
|
|
20230712,163800,7021713800,19000,19000,19000,19000,0
|
|
20230712,163700,7021713800,19000,19000,19000,19000,0
|
|
20230712,163600,7021713800,19000,19000,19000,19000,0
|
|
20230712,163500,7021713800,19000,19000,19000,19000,0
|
|
20230712,163400,7021713800,19000,19000,19000,19000,0
|
|
20230712,163300,7021713800,19000,19000,19000,19000,0
|
|
20230712,163200,7021713800,19000,19000,19000,19000,0
|
|
20230712,163100,7021713800,19000,19000,19000,19000,0
|
|
20230712,163000,7021713800,19000,19000,19000,19000,0
|
|
20230712,162900,7021713800,19000,19000,19000,19000,0
|
|
20230712,162800,7021713800,19000,19000,19000,19000,0
|
|
20230712,162700,7021713800,19000,19000,19000,19000,0
|
|
20230712,162600,7021713800,19000,19000,19000,19000,0
|
|
20230712,162500,7021713800,19000,19000,19000,19000,0
|
|
20230712,162400,7021713800,19000,19000,19000,19000,0
|
|
20230712,162300,7021713800,19000,19000,19000,19000,0
|
|
20230712,162200,7021713800,19000,19000,19000,19000,0
|
|
20230712,162100,7021713800,19000,19000,19000,19000,0
|
|
20230712,162000,7021713800,19000,19000,19000,19000,8538
|
|
20230712,161900,7021713800,19000,19000,19000,19000,0
|
|
20230712,161800,7021713800,19000,19000,19000,19000,0
|
|
20230712,161700,7021713800,19000,19000,19000,19000,0
|
|
20230712,161600,7021713800,19000,19000,19000,19000,0
|
|
20230712,161500,7021713800,19000,19000,19000,19000,0
|
|
20230712,161400,7021713800,19000,19000,19000,19000,0
|
|
20230712,161300,7021713800,19000,19000,19000,19000,0
|
|
20230712,161200,7021713800,19000,19000,19000,19000,0
|
|
20230712,161100,7021713800,19000,19000,19000,19000,0
|
|
20230712,161000,7021713800,19000,19000,19000,19000,0
|
|
20230712,160900,7021713800,19000,19000,19000,19000,0
|
|
20230712,160800,7021713800,19000,19000,19000,19000,0
|
|
20230712,160700,7021713800,19000,19000,19000,19000,0
|
|
20230712,160600,7021713800,19000,19000,19000,19000,0
|
|
20230712,160500,7021713800,19000,19000,19000,19000,0
|
|
20230712,160400,7021713800,19000,19000,19000,19000,0
|
|
20230712,160300,7021713800,19000,19000,19000,19000,0
|
|
20230712,160200,7021713800,19000,19000,19000,19000,0
|
|
20230712,160100,7021713800,19000,19000,19000,19000,0
|
|
20230712,160000,7021713800,19000,19000,19000,19000,0
|
|
20230712,155900,7021713800,19000,19000,19000,19000,0
|
|
20230712,155800,7021713800,19000,19000,19000,19000,0
|
|
20230712,155700,7021713800,19000,19000,19000,19000,0
|
|
20230712,155600,7021713800,19000,19000,19000,19000,0
|
|
20230712,155500,7021713800,19000,19000,19000,19000,0
|
|
20230712,155400,7021713800,19000,19000,19000,19000,0
|
|
20230712,155300,7021713800,19000,19000,19000,19000,0
|
|
20230712,155200,7021713800,19000,19000,19000,19000,0
|
|
20230712,155100,7021713800,19000,19000,19000,19000,0
|
|
20230712,155000,7021713800,19000,19000,19000,19000,8538
|
|
20230712,154900,7021713800,19000,19000,19000,19000,0
|
|
20230712,154800,7021713800,19000,19000,19000,19000,0
|
|
20230712,154700,7021713800,19000,19000,19000,19000,0
|
|
20230712,154600,7021713800,19000,19000,19000,19000,0
|
|
20230712,154500,7021713800,19000,19000,19000,19000,0
|
|
20230712,154400,7021713800,19000,19000,19000,19000,0
|
|
20230712,154300,7021713800,19000,19000,19000,19000,0
|
|
20230712,154200,7021713800,19000,19000,19000,19000,0
|
|
20230712,154100,7021713800,19000,19000,19000,19000,0
|
|
20230712,154000,7021713800,19000,19000,19000,19000,0
|
|
20230712,153900,7021713800,19000,19000,19000,19000,0
|
|
20230712,153800,7021713800,19000,19000,19000,19000,0
|
|
20230712,153700,7021713800,19000,19000,19000,19000,0
|
|
20230712,153600,7021713800,19000,19000,19000,19000,0
|
|
20230712,153500,7021713800,19000,19000,19000,19000,0
|
|
20230712,153400,7021713800,19000,19000,19000,19000,0
|
|
20230712,153300,7021713800,19000,19000,19000,19000,0
|
|
20230712,153200,7021713800,19000,19000,19000,19000,0
|
|
20230712,153100,7021713800,19000,19000,19000,19000,0
|
|
20230712,153000,7021713800,19000,19000,19000,19000,8538
|
|
20230712,152900,6859491800,19000,19000,19000,19000,0
|
|
20230712,152800,6859491800,19000,19000,19000,19000,0
|
|
20230712,152700,6859491800,19000,19000,19000,19000,0
|
|
20230712,152600,6859491800,19000,19000,19000,19000,0
|
|
20230712,152500,6859491800,19000,19000,19000,19000,0
|
|
20230712,152400,6859491800,19000,19000,19000,19000,0
|
|
20230712,152300,6859491800,19000,19000,19000,19000,0
|
|
20230712,152200,6859491800,19000,19000,19000,19000,0
|
|
20230712,152100,6859491800,19000,19000,19000,19000,0
|
|
20230712,152000,6859491800,19000,19000,19000,19000,0
|
|
20230712,151900,6859491800,19000,18990,19000,18990,610
|
|
20230712,151800,6847906500,18990,18980,18990,18970,1071
|
|
20230712,151700,6827571960,18980,18970,18980,18960,336
|
|
20230712,151600,6821200750,18970,18980,18980,18970,165
|
|
20230712,151500,6818069060,18980,18990,18990,18980,483
|
|
20230712,151400,6808901670,18980,18980,18980,18970,53
|
|
20230712,151300,6807895770,18970,18970,18990,18960,273
|
|
20230712,151200,6802716870,18970,18970,18990,18970,48
|
|
20230712,151100,6801805760,18970,19000,19000,18970,527
|
|
20230712,151000,6791800370,18980,18980,19000,18980,1491
|
|
20230712,150900,6763490010,18990,18990,18990,18980,268
|
|
20230712,150800,6758400750,18990,18990,18990,18980,624
|
|
20230712,150700,6746551230,19000,19000,19000,18990,1437
|
|
20230712,150600,6719248480,19000,18980,19000,18980,3194
|
|
20230712,150500,6658589380,18990,18980,18990,18980,1108
|
|
20230712,150400,6637548630,18980,18950,19000,18950,11101
|
|
20230712,150300,6426811550,18950,18920,18950,18920,4352
|
|
20230712,150200,6344369040,18910,18940,18940,18910,229
|
|
20230712,150100,6340033880,18920,18940,18940,18920,2280
|
|
20230712,150000,6296872850,18940,18930,18940,18930,809
|
|
20230712,145900,6281553480,18920,18930,18930,18920,853
|
|
20230712,145800,6265406340,18940,18890,18940,18890,1301
|
|
20230712,145700,6240789810,18890,18900,18900,18890,3369
|
|
20230712,145600,6177146670,18890,18870,18890,18870,364
|
|
20230712,145500,6170272630,18870,18840,18870,18840,714
|
|
20230712,145400,6156807480,18850,18840,18870,18840,423
|
|
20230712,145300,6148830840,18800,18800,18800,18800,0
|
|
20230712,145200,6148830840,18800,18840,18850,18800,1023
|
|
20230712,145100,6129569860,18850,18850,18860,18850,336
|
|
20230712,145000,6123234070,18850,18850,18850,18850,943
|
|
20230712,144900,6105458520,18860,18860,18860,18860,163
|
|
20230712,144800,6102384340,18860,18820,18860,18820,762
|
|
20230712,144700,6088040200,18810,18840,18840,18810,519
|
|
20230712,144600,6078269730,18840,18830,18840,18830,171
|
|
20230712,144500,6075048140,18840,18830,18840,18830,184
|
|
20230712,144400,6071583240,18830,18830,18830,18830,59
|
|
20230712,144300,6070472270,18820,18830,18830,18810,521
|
|
20230712,144200,6060669060,18820,18820,18830,18820,445
|
|
20230712,144100,6052289740,18830,18820,18830,18820,233
|
|
20230712,144000,6047904100,18830,18820,18830,18820,250
|
|
20230712,143900,6043198910,18820,18820,18820,18820,290
|
|
20230712,143800,6037741110,18820,18820,18820,18810,53
|
|
20230712,143700,6036743950,18810,18820,18820,18810,168
|
|
20230712,143600,6033583290,18810,18800,18820,18800,220
|
|
20230712,143500,6029443740,18800,18820,18820,18800,260
|
|
20230712,143400,6024553870,18800,18830,18830,18790,167
|
|
20230712,143300,6021414160,18830,18700,18830,18680,591
|
|
20230712,143200,6010321400,18680,18700,18700,18680,65
|
|
20230712,143100,6009106020,18670,18650,18700,18650,546
|
|
20230712,143000,5998917120,18650,18650,18660,18650,1051
|
|
20230712,142900,5979315950,18650,18670,18670,18650,512
|
|
20230712,142800,5969759400,18680,18680,18690,18680,78
|
|
20230712,142700,5968301640,18700,18620,18700,18620,400
|
|
20230712,142600,5960844150,18630,18680,18690,18630,656
|
|
20230712,142500,5948606120,18690,18710,18710,18690,142
|
|
20230712,142400,5945951740,18720,18730,18730,18700,570
|
|
20230712,142300,5935282880,18720,18740,18740,18720,426
|
|
20230712,142200,5927305240,18740,18730,18740,18730,60
|
|
20230712,142100,5926180860,18730,18750,18750,18720,971
|
|
20230712,142000,5907986510,18760,18750,18760,18750,133
|
|
20230712,141900,5905492550,18740,18740,18740,18740,66
|
|
20230712,141800,5904255710,18740,18790,18800,18740,405
|
|
20230712,141700,5896656000,18760,18770,18790,18760,624
|
|
20230712,141600,5884944230,18770,18830,18830,18770,378
|
|
20230712,141500,5877837350,18820,18850,18870,18820,422
|
|
20230712,141400,5869880830,18870,18840,18870,18840,50
|
|
20230712,141300,5868937430,18840,18840,18840,18840,33
|
|
20230712,141200,5868315710,18850,18830,18890,18800,1316
|
|
20230712,141100,5843494080,18830,18820,18830,18820,28
|
|
20230712,141000,5842967070,18820,18860,18860,18820,253
|
|
20230712,140900,5838201080,18890,18790,18890,18760,426
|
|
20230712,140800,5830186640,18800,18780,18800,18750,246
|
|
20230712,140700,5825566430,18770,18840,18840,18770,3886
|
|
20230712,140600,5752470250,18850,18850,18860,18830,515
|
|
20230712,140500,5742765420,18860,18860,18860,18860,158
|
|
20230712,140400,5739785540,18860,18860,18860,18860,33
|
|
20230712,140300,5739163160,18830,18830,18830,18830,175
|
|
20230712,140200,5735867910,18830,18840,18840,18820,455
|
|
20230712,140100,5727298130,18870,18870,18870,18870,0
|
|
20230712,140000,5727298130,18870,18860,18900,18860,1178
|
|
20230712,135900,5705045060,18850,18850,18850,18850,3
|
|
20230712,135800,5704988510,18850,18880,18880,18850,314
|
|
20230712,135700,5699067870,18880,18860,18880,18850,246
|
|
20230712,135600,5694425130,18860,18850,18860,18850,72
|
|
20230712,135500,5693067770,18870,18890,18890,18870,220
|
|
20230712,135400,5688914850,18890,18870,18900,18870,365
|
|
20230712,135300,5682021860,18870,18890,18900,18870,511
|
|
20230712,135200,5672371290,18900,18890,18900,18890,151
|
|
20230712,135100,5669518710,18880,18800,18890,18800,3080
|
|
20230712,135000,5611579370,18800,18790,18800,18790,61
|
|
20230712,134900,5610432590,18790,18770,18790,18770,102
|
|
20230712,134800,5608517510,18800,18750,18800,18730,467
|
|
20230712,134700,5599753200,18740,18780,18780,18740,475
|
|
20230712,134600,5590839660,18790,18790,18790,18790,59
|
|
20230712,134500,5589731050,18790,18730,18790,18730,260
|
|
20230712,134400,5584850380,18720,18720,18720,18720,65
|
|
20230712,134300,5583633580,18720,18720,18730,18720,491
|
|
20230712,134200,5574441170,18720,18710,18730,18710,151
|
|
20230712,134100,5571613150,18730,18730,18740,18680,644
|
|
20230712,134000,5559570290,18730,18770,18770,18730,606
|
|
20230712,133900,5548202010,18790,18790,18790,18770,442
|
|
20230712,133800,5539897170,18790,18780,18790,18780,125
|
|
20230712,133700,5537549090,18780,18790,18790,18780,7
|
|
20230712,133600,5537417620,18780,18740,18790,18740,359
|
|
20230712,133500,5530680350,18750,18790,18790,18750,386
|
|
20230712,133400,5523435930,18780,18790,18790,18780,681
|
|
20230712,133300,5510641130,18800,18800,18800,18800,290
|
|
20230712,133200,5505189130,18800,18790,18800,18790,73
|
|
20230712,133100,5503817450,18800,18800,18800,18800,59
|
|
20230712,133000,5502708250,18800,18780,18800,18780,347
|
|
20230712,132900,5496188470,18780,18790,18790,18780,13
|
|
20230712,132800,5495944300,18790,18800,18800,18770,227
|
|
20230712,132700,5491678670,18800,18790,18810,18790,254
|
|
20230712,132600,5486903500,18790,18790,18790,18790,59
|
|
20230712,132500,5485794890,18750,18740,18750,18740,53
|
|
20230712,132400,5484801540,18740,18720,18810,18720,850
|
|
20230712,132300,5468850820,18690,18700,18720,18690,98
|
|
20230712,132200,5467018210,18680,18700,18700,18680,150
|
|
20230712,132100,5464213870,18700,18700,18810,18700,384
|
|
20230712,132000,5457021150,18700,18760,18810,18680,1177
|
|
20230712,131900,5434968770,18760,18820,18820,18730,682
|
|
20230712,131800,5422166990,18820,18790,18900,18750,563
|
|
20230712,131700,5411582120,18810,18810,18820,18790,950
|
|
20230712,131600,5393725450,18820,18830,18840,18820,556
|
|
20230712,131500,5383257450,18840,18860,18860,18840,510
|
|
20230712,131400,5373641640,18870,18900,18910,18870,528
|
|
20230712,131300,5363670670,18910,18910,18910,18890,278
|
|
20230712,131200,5358415960,18910,18930,18940,18910,501
|
|
20230712,131100,5348929400,18930,18930,18940,18930,667
|
|
20230712,131000,5336300900,18940,18930,18940,18930,302
|
|
20230712,130900,5330582610,18940,18920,18940,18910,860
|
|
20230712,130800,5314299650,18920,18930,18940,18920,292
|
|
20230712,130700,5308772400,18940,18940,18940,18930,150
|
|
20230712,130600,5305931500,18940,18920,18940,18920,1645
|
|
20230712,130500,5274788780,18920,18940,18940,18920,1660
|
|
20230712,130400,5243354680,18940,18910,18940,18910,773
|
|
20230712,130300,5228722520,18890,18910,18910,18890,270
|
|
20230712,130200,5223617130,18910,18910,18910,18900,230
|
|
20230712,130100,5219268340,18910,18920,18920,18910,270
|
|
20230712,130000,5214160140,18920,18910,18920,18910,366
|
|
20230712,125900,5207235750,18910,18890,18910,18890,1152
|
|
20230712,125800,5185462450,18890,18910,18910,18880,325
|
|
20230712,125700,5179319990,18920,18920,18920,18920,301
|
|
20230712,125600,5173625070,18920,18920,18920,18920,252
|
|
20230712,125500,5168857230,18910,18920,18920,18910,181
|
|
20230712,125400,5165432920,18920,18910,18920,18910,420
|
|
20230712,125300,5157488260,18910,18920,18930,18910,339
|
|
20230712,125200,5151074090,18930,18930,18930,18930,139
|
|
20230712,125100,5148442820,18930,18930,18930,18930,1119
|
|
20230712,125000,5127260150,18930,18920,18930,18920,85
|
|
20230712,124900,5125651140,18930,18930,18930,18920,270
|
|
20230712,124800,5120540100,18920,18920,18930,18920,959
|
|
20230712,124700,5102386890,18920,18930,18930,18920,120
|
|
20230712,124600,5100115550,18930,18920,18930,18920,240
|
|
20230712,124500,5095572360,18920,18930,18930,18920,283
|
|
20230712,124400,5090215880,18930,18920,18930,18920,1262
|
|
20230712,124300,5066329130,18920,18920,18930,18910,284
|
|
20230712,124200,5060955440,18920,18920,18930,18920,464
|
|
20230712,124100,5052174090,18920,18920,18930,18910,352
|
|
20230712,124000,5045512680,18920,18920,18920,18910,178
|
|
20230712,123900,5042144960,18920,18920,18920,18920,164
|
|
20230712,123800,5039042080,18920,18920,18920,18920,431
|
|
20230712,123700,5030887560,18920,18910,18920,18910,99
|
|
20230712,123600,5029014650,18920,18910,18920,18910,323
|
|
20230712,123500,5022903540,18910,18910,18920,18910,248
|
|
20230712,123400,5018212120,18900,18910,18910,18900,706
|
|
20230712,123300,5004867970,18900,18910,18920,18890,1016
|
|
20230712,123200,4985662920,18910,18910,18910,18910,229
|
|
20230712,123100,4981332530,18920,18910,18920,18890,223
|
|
20230712,123000,4977117250,18910,18910,18920,18910,496
|
|
20230712,122900,4967734830,18920,18920,18920,18920,97
|
|
20230712,122800,4965899590,18920,18890,18920,18890,477
|
|
20230712,122700,4956878220,18880,18880,18880,18880,417
|
|
20230712,122600,4949005260,18870,18870,18870,18860,219
|
|
20230712,122500,4944872750,18870,18850,18870,18850,293
|
|
20230712,122400,4939346410,18850,18840,18860,18820,211
|
|
20230712,122300,4935370110,18840,18790,18840,18780,613
|
|
20230712,122200,4923850160,18790,18820,18820,18790,178
|
|
20230712,122100,4920502410,18840,18860,18860,18840,308
|
|
20230712,122000,4914695050,18860,18870,18870,18840,285
|
|
20230712,121900,4909320070,18860,18870,18870,18860,42
|
|
20230712,121800,4908527770,18880,18910,18920,18880,517
|
|
20230712,121700,4898754890,18900,18910,18910,18900,162
|
|
20230712,121600,4895692170,18910,18900,18910,18900,51
|
|
20230712,121500,4894728110,18910,18910,18910,18910,583
|
|
20230712,121400,4883703580,18910,18910,18910,18910,37
|
|
20230712,121300,4883003910,18910,18920,18920,18910,206
|
|
20230712,121200,4879107410,18920,18890,18920,18890,354
|
|
20230712,121100,4872412350,18890,18910,18910,18880,142
|
|
20230712,121000,4869727290,18900,18900,18910,18900,225
|
|
20230712,120900,4865473500,18890,18890,18900,18880,248
|
|
20230712,120800,4860786550,18890,18900,18900,18880,1203
|
|
20230712,120700,4838058470,18900,18890,18900,18880,583
|
|
20230712,120600,4827043000,18890,18900,18900,18820,1539
|
|
20230712,120500,4797990590,18890,18880,18900,18880,228
|
|
20230712,120400,4793683750,18880,18880,18880,18870,241
|
|
20230712,120300,4789133700,18880,18860,18900,18850,541
|
|
20230712,120200,4778922200,18880,18650,18880,18650,2807
|
|
20230712,120100,4726330480,18650,18830,18830,18650,2264
|
|
20230712,120000,4683944300,18800,18900,18910,18800,2067
|
|
20230712,115900,4644991860,18900,18900,18900,18900,261
|
|
20230712,115800,4640058960,18910,18930,18930,18900,506
|
|
20230712,115700,4630487660,18930,18920,18930,18920,511
|
|
20230712,115600,4620816030,18910,18910,18920,18900,760
|
|
20230712,115500,4606447340,18910,18920,18920,18910,141
|
|
20230712,115400,4603780230,18920,18920,18920,18900,359
|
|
20230712,115300,4596989420,18920,18910,18920,18900,234
|
|
20230712,115200,4592563930,18910,18910,18920,18910,215
|
|
20230712,115100,4588497450,18910,18910,18920,18910,277
|
|
20230712,115000,4583258640,18910,18920,18920,18910,103
|
|
20230712,114900,4581310640,18920,18920,18920,18900,452
|
|
20230712,114800,4572760970,18910,18910,18920,18910,206
|
|
20230712,114700,4568865040,18910,18900,18920,18900,623
|
|
20230712,114600,4557083350,18900,18910,18910,18900,276
|
|
20230712,114500,4551865730,18910,18910,18910,18900,337
|
|
20230712,114400,4545494060,18910,18910,18910,18900,553
|
|
20230712,114300,4535038090,18890,18900,18910,18890,478
|
|
20230712,114200,4526003690,18900,18900,18910,18900,497
|
|
20230712,114100,4516606990,18900,18900,18900,18890,177
|
|
20230712,114000,4513261940,18910,18900,18910,18900,192
|
|
20230712,113900,4509631910,18910,18890,18920,18890,472
|
|
20230712,113800,4500704100,18910,18920,18920,18900,807
|
|
20230712,113700,4485440670,18920,18910,18920,18900,625
|
|
20230712,113600,4473619440,18910,18910,18910,18900,416
|
|
20230712,113500,4465753030,18910,18890,18910,18890,276
|
|
20230712,113400,4460534460,18900,18910,18910,18900,352
|
|
20230712,113300,4453878220,18910,18890,18910,18890,495
|
|
20230712,113200,4444520700,18900,18870,18900,18870,403
|
|
20230712,113100,4436909100,18870,18890,18890,18870,492
|
|
20230712,113000,4427620290,18890,18890,18890,18870,310
|
|
20230712,112900,4421767240,18870,18910,18910,18870,720
|
|
20230712,112800,4408158260,18910,18900,18910,18900,31
|
|
20230712,112700,4407572060,18900,18910,18920,18880,545
|
|
20230712,112600,4397269910,18920,18910,18920,18910,173
|
|
20230712,112500,4393996850,18930,18930,18940,18880,1183
|
|
20230712,112400,4371607380,18930,18910,18930,18910,533
|
|
20230712,112300,4361520580,18910,18930,18930,18900,2976
|
|
20230712,112200,4305194450,18930,18930,18940,18930,1118
|
|
20230712,112100,4284022010,18930,18900,18930,18890,935
|
|
20230712,112000,4266338420,18900,18890,18900,18890,523
|
|
20230712,111900,4256454780,18890,18890,18900,18890,589
|
|
20230712,111800,4245322870,18890,18900,18900,18890,1109
|
|
20230712,111700,4224364660,18900,18890,18900,18880,10263
|
|
20230712,111600,4030414520,18890,18860,18890,18850,6126
|
|
20230712,111500,3914745630,18850,18830,18870,18830,306
|
|
20230712,111400,3908976850,18830,18840,18840,18820,350
|
|
20230712,111300,3902387840,18840,18830,18890,18830,5206
|
|
20230712,111200,3804235360,18840,18800,18840,18800,1367
|
|
20230712,111100,3778500930,18800,18790,18820,18780,5697
|
|
20230712,111000,3671436320,18780,18770,18790,18750,2519
|
|
20230712,110900,3624111850,18770,18730,18770,18730,4037
|
|
20230712,110800,3548439510,18740,18690,18740,18690,1271
|
|
20230712,110700,3524633220,18710,18700,18710,18650,3059
|
|
20230712,110600,3467449240,18700,18680,18700,18680,2619
|
|
20230712,110500,3418491990,18690,18680,18690,18650,1560
|
|
20230712,110400,3389350050,18680,18670,18680,18660,1423
|
|
20230712,110300,3362771180,18670,18660,18680,18650,704
|
|
20230712,110200,3349627640,18660,18680,18680,18660,272
|
|
20230712,110100,3344549010,18680,18680,18690,18680,443
|
|
20230712,110000,3336270710,18690,18690,18690,18680,1177
|
|
20230712,105900,3314274450,18690,18690,18690,18660,336
|
|
20230712,105800,3307996150,18670,18650,18680,18640,3212
|
|
20230712,105700,3248073410,18650,18650,18650,18640,539
|
|
20230712,105600,3238022060,18650,18610,18650,18610,10461
|
|
20230712,105500,3043190090,18610,18610,18610,18600,1523
|
|
20230712,105400,3014847100,18610,18610,18610,18610,498
|
|
20230712,105300,3005579320,18610,18600,18610,18600,766
|
|
20230712,105200,2991324140,18600,18610,18610,18600,1792
|
|
20230712,105100,2957975850,18610,18610,18610,18610,476
|
|
20230712,105000,2949117490,18610,18610,18610,18600,354
|
|
20230712,104900,2942530090,18610,18600,18610,18600,314
|
|
20230712,104800,2936686870,18610,18540,18620,18540,14181
|
|
20230712,104700,2672969570,18540,18550,18560,18540,901
|
|
20230712,104600,2656253810,18540,18530,18540,18530,677
|
|
20230712,104500,2643703890,18530,18470,18540,18460,459
|
|
20230712,104400,2635216530,18470,18470,18480,18470,345
|
|
20230712,104300,2628842750,18500,18460,18500,18460,151
|
|
20230712,104200,2626052670,18480,18480,18530,18480,186
|
|
20230712,104100,2622611720,18480,18520,18530,18480,1148
|
|
20230712,104000,2601373900,18520,18520,18520,18520,7
|
|
20230712,103900,2601244260,18520,18500,18520,18490,712
|
|
20230712,103800,2588059270,18500,18540,18540,18500,409
|
|
20230712,103700,2580487690,18540,18540,18540,18540,1
|
|
20230712,103600,2580469150,18540,18530,18560,18530,190
|
|
20230712,103500,2576945720,18520,18510,18520,18510,130
|
|
20230712,103400,2574539290,18510,18510,18510,18510,51
|
|
20230712,103300,2573595280,18530,18520,18530,18520,137
|
|
20230712,103200,2571058010,18520,18520,18520,18510,88
|
|
20230712,103100,2569428600,18520,18540,18540,18520,241
|
|
20230712,103000,2564964980,18520,18550,18580,18520,552
|
|
20230712,102900,2554729760,18550,18580,18590,18550,105
|
|
20230712,102800,2552779720,18580,18590,18590,18580,73
|
|
20230712,102700,2551423370,18570,18580,18590,18570,164
|
|
20230712,102600,2548375280,18580,18570,18580,18570,10
|
|
20230712,102500,2548189520,18570,18570,18570,18570,84
|
|
20230712,102400,2546629640,18560,18480,18560,18480,122
|
|
20230712,102300,2544366490,18460,18490,18500,18440,1770
|
|
20230712,102200,2511670240,18500,18590,18590,18500,1396
|
|
20230712,102100,2485775390,18590,18610,18610,18590,334
|
|
20230712,102000,2479560580,18600,18600,18610,18600,189
|
|
20230712,101900,2476044680,18600,18590,18610,18590,331
|
|
20230712,101800,2469885510,18590,18610,18610,18590,561
|
|
20230712,101700,2459448240,18610,18610,18610,18600,143
|
|
20230712,101600,2456787070,18600,18620,18620,18590,2821
|
|
20230712,101500,2404291020,18620,18620,18620,18610,1395
|
|
20230712,101400,2378318150,18620,18550,18620,18550,7699
|
|
20230712,101300,2235113510,18550,18500,18550,18500,3143
|
|
20230712,101200,2176886550,18500,18490,18500,18490,151
|
|
20230712,101100,2174093310,18480,18490,18490,18480,5
|
|
20230712,101000,2174000890,18480,18480,18490,18480,26
|
|
20230712,100900,2173520370,18490,18490,18500,18490,357
|
|
20230712,100800,2166917040,18490,18500,18500,18490,166
|
|
20230712,100700,2163846100,18500,18500,18500,18500,63
|
|
20230712,100600,2162680600,18500,18430,18500,18430,2822
|
|
20230712,100500,2110497080,18430,18420,18430,18420,98
|
|
20230712,100400,2108691340,18430,18460,18460,18430,94
|
|
20230712,100300,2106957990,18480,18440,18480,18440,1091
|
|
20230712,100200,2086816950,18440,18450,18450,18440,275
|
|
20230712,100100,2081744900,18440,18450,18450,18440,847
|
|
20230712,100000,2066118900,18440,18330,18440,18330,2614
|
|
20230712,095900,2018169970,18320,18320,18330,18320,185
|
|
20230712,095800,2014780290,18330,18330,18330,18320,137
|
|
20230712,095700,2012269090,18330,18330,18330,18300,189
|
|
20230712,095600,2008806220,18300,18300,18310,18300,261
|
|
20230712,095500,2004029860,18300,18330,18330,18300,114
|
|
20230712,095400,2001943190,18330,18260,18340,18260,2348
|
|
20230712,095300,1958990660,18260,18270,18270,18260,1147
|
|
20230712,095200,1938043760,18270,18320,18320,18270,1953
|
|
20230712,095100,1902351710,18350,18350,18370,18280,1138
|
|
20230712,095000,1881513720,18350,18360,18360,18350,326
|
|
20230712,094900,1875531540,18360,18390,18390,18360,514
|
|
20230712,094800,1866084860,18390,18410,18410,18390,514
|
|
20230712,094700,1856623260,18410,18410,18410,18400,567
|
|
20230712,094600,1846187100,18410,18410,18410,18410,26
|
|
20230712,094500,1845708440,18410,18410,18410,18390,198
|
|
20230712,094400,1842063380,18410,18380,18410,18370,716
|
|
20230712,094300,1828903920,18380,18400,18430,18380,1520
|
|
20230712,094200,1800946610,18430,18420,18440,18400,1300
|
|
20230712,094100,1777009650,18420,18420,18450,18410,1138
|
|
20230712,094000,1756054180,18420,18420,18420,18410,1022
|
|
20230712,093900,1737230560,18420,18450,18450,18420,353
|
|
20230712,093800,1730721960,18450,18470,18480,18430,567
|
|
20230712,093700,1720250080,18450,18480,18480,18440,248
|
|
20230712,093600,1715676800,18480,18470,18480,18450,817
|
|
20230712,093500,1700585380,18470,18460,18470,18460,536
|
|
20230712,093400,1690685670,18480,18460,18480,18430,855
|
|
20230712,093300,1674899460,18460,18440,18470,18430,386
|
|
20230712,093200,1667781240,18440,18460,18470,18440,1510
|
|
20230712,093100,1639920080,18480,18460,18490,18450,344
|
|
20230712,093000,1633567010,18460,18460,18490,18460,388
|
|
20230712,092900,1626402060,18470,18460,18490,18460,387
|
|
20230712,092800,1619253850,18470,18550,18550,18470,2203
|
|
20230712,092700,1578443440,18550,18570,18580,18520,1352
|
|
20230712,092600,1553378050,18570,18540,18590,18530,1381
|
|
20230712,092500,1527757390,18530,18550,18550,18520,1531
|
|
20230712,092400,1499362040,18550,18600,18630,18520,4117
|
|
20230712,092300,1422851680,18580,18480,18600,18480,7952
|
|
20230712,092200,1275607000,18490,18500,18500,18490,1448
|
|
20230712,092100,1248820780,18500,18490,18500,18450,2270
|
|
20230712,092000,1206841240,18490,18440,18490,18440,885
|
|
20230712,091900,1190485980,18460,18450,18460,18430,1204
|
|
20230712,091800,1168273540,18450,18460,18460,18440,1380
|
|
20230712,091700,1142817370,18460,18450,18460,18450,1325
|
|
20230712,091600,1118363420,18450,18450,18460,18440,2015
|
|
20230712,091500,1081168320,18450,18480,18490,18450,4412
|
|
20230712,091400,999697710,18480,18450,18490,18450,7634
|
|
20230712,091300,858620910,18460,18420,18490,18420,2661
|
|
20230712,091200,809541600,18420,18390,18420,18380,2604
|
|
20230712,091100,761632830,18390,18300,18400,18280,10457
|
|
20230712,091000,569928490,18300,18300,18310,18280,1300
|
|
20230712,090900,546130990,18250,18230,18300,18230,330
|
|
20230712,090800,540102200,18230,18400,18400,18230,2856
|
|
20230712,090700,487772970,18410,18350,18410,18320,5428
|
|
20230712,090600,388089720,18350,18260,18350,18260,3167
|
|
20230712,090500,330099530,18270,18200,18270,18200,1297
|
|
20230712,090400,306441590,18200,18160,18200,18120,5194
|
|
20230712,090300,212061460,18160,18080,18170,18040,5705
|
|
20230712,090200,108567350,18080,18000,18080,18000,1280
|
|
20230712,090100,85488480,18020,17980,18020,17980,540
|
|
20230712,090000,75764020,17990,18010,18010,17890,4210
|