650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194700,1235748740,9420,9420,9420,9420,1304
|
|
20230712,194600,1235748740,9420,9420,9420,9420,0
|
|
20230712,194500,1235748740,9420,9420,9420,9420,0
|
|
20230712,194400,1235748740,9420,9420,9420,9420,0
|
|
20230712,194300,1235748740,9420,9420,9420,9420,0
|
|
20230712,194200,1235748740,9420,9420,9420,9420,0
|
|
20230712,194100,1235748740,9420,9420,9420,9420,0
|
|
20230712,194000,1235748740,9420,9420,9420,9420,0
|
|
20230712,193900,1235748740,9420,9420,9420,9420,0
|
|
20230712,193800,1235748740,9420,9420,9420,9420,0
|
|
20230712,193700,1235748740,9420,9420,9420,9420,0
|
|
20230712,193600,1235748740,9420,9420,9420,9420,0
|
|
20230712,193500,1235748740,9420,9420,9420,9420,0
|
|
20230712,193400,1235748740,9420,9420,9420,9420,0
|
|
20230712,193300,1235748740,9420,9420,9420,9420,0
|
|
20230712,193200,1235748740,9420,9420,9420,9420,0
|
|
20230712,193100,1235748740,9420,9420,9420,9420,0
|
|
20230712,193000,1235748740,9420,9420,9420,9420,0
|
|
20230712,192900,1235748740,9420,9420,9420,9420,0
|
|
20230712,192800,1235748740,9420,9420,9420,9420,0
|
|
20230712,192700,1235748740,9420,9420,9420,9420,0
|
|
20230712,192600,1235748740,9420,9420,9420,9420,0
|
|
20230712,192500,1235748740,9420,9420,9420,9420,0
|
|
20230712,192400,1235748740,9420,9420,9420,9420,0
|
|
20230712,192300,1235748740,9420,9420,9420,9420,0
|
|
20230712,192200,1235748740,9420,9420,9420,9420,0
|
|
20230712,192100,1235748740,9420,9420,9420,9420,0
|
|
20230712,192000,1235748740,9420,9420,9420,9420,0
|
|
20230712,191900,1235748740,9420,9420,9420,9420,0
|
|
20230712,191800,1235748740,9420,9420,9420,9420,0
|
|
20230712,191700,1235748740,9420,9420,9420,9420,1304
|
|
20230712,191600,1235748740,9420,9420,9420,9420,0
|
|
20230712,191500,1235748740,9420,9420,9420,9420,0
|
|
20230712,191400,1235748740,9420,9420,9420,9420,0
|
|
20230712,191300,1235748740,9420,9420,9420,9420,0
|
|
20230712,191200,1235748740,9420,9420,9420,9420,0
|
|
20230712,191100,1235748740,9420,9420,9420,9420,0
|
|
20230712,191000,1235748740,9420,9420,9420,9420,0
|
|
20230712,190900,1235748740,9420,9420,9420,9420,0
|
|
20230712,190800,1235748740,9420,9420,9420,9420,0
|
|
20230712,190700,1235748740,9420,9420,9420,9420,0
|
|
20230712,190600,1235748740,9420,9420,9420,9420,0
|
|
20230712,190500,1235748740,9420,9420,9420,9420,0
|
|
20230712,190400,1235748740,9420,9420,9420,9420,0
|
|
20230712,190300,1235748740,9420,9420,9420,9420,0
|
|
20230712,190200,1235748740,9420,9420,9420,9420,0
|
|
20230712,190100,1235748740,9420,9420,9420,9420,0
|
|
20230712,190000,1235748740,9420,9420,9420,9420,0
|
|
20230712,185900,1235748740,9420,9420,9420,9420,0
|
|
20230712,185800,1235748740,9420,9420,9420,9420,0
|
|
20230712,185700,1235748740,9420,9420,9420,9420,0
|
|
20230712,185600,1235748740,9420,9420,9420,9420,0
|
|
20230712,185500,1235748740,9420,9420,9420,9420,0
|
|
20230712,185400,1235748740,9420,9420,9420,9420,0
|
|
20230712,185300,1235748740,9420,9420,9420,9420,0
|
|
20230712,185200,1235748740,9420,9420,9420,9420,0
|
|
20230712,185100,1235748740,9420,9420,9420,9420,0
|
|
20230712,185000,1235748740,9420,9420,9420,9420,0
|
|
20230712,184900,1235748740,9420,9420,9420,9420,0
|
|
20230712,184800,1235748740,9420,9420,9420,9420,0
|
|
20230712,184700,1235748740,9420,9420,9420,9420,1304
|
|
20230712,184600,1235748740,9420,9420,9420,9420,0
|
|
20230712,184500,1235748740,9420,9420,9420,9420,0
|
|
20230712,184400,1235748740,9420,9420,9420,9420,0
|
|
20230712,184300,1235748740,9420,9420,9420,9420,0
|
|
20230712,184200,1235748740,9420,9420,9420,9420,0
|
|
20230712,184100,1235748740,9420,9420,9420,9420,0
|
|
20230712,184000,1235748740,9420,9420,9420,9420,0
|
|
20230712,183900,1235748740,9420,9420,9420,9420,0
|
|
20230712,183800,1235748740,9420,9420,9420,9420,0
|
|
20230712,183700,1235748740,9420,9420,9420,9420,0
|
|
20230712,183600,1235748740,9420,9420,9420,9420,0
|
|
20230712,183500,1235748740,9420,9420,9420,9420,0
|
|
20230712,183400,1235748740,9420,9420,9420,9420,0
|
|
20230712,183300,1235748740,9420,9420,9420,9420,0
|
|
20230712,183200,1235748740,9420,9420,9420,9420,0
|
|
20230712,183100,1235748740,9420,9420,9420,9420,0
|
|
20230712,183000,1235748740,9420,9420,9420,9420,0
|
|
20230712,182900,1235748740,9420,9420,9420,9420,0
|
|
20230712,182800,1235748740,9420,9420,9420,9420,0
|
|
20230712,182700,1235748740,9420,9420,9420,9420,0
|
|
20230712,182600,1235748740,9420,9420,9420,9420,0
|
|
20230712,182500,1235748740,9420,9420,9420,9420,0
|
|
20230712,182400,1235748740,9420,9420,9420,9420,0
|
|
20230712,182300,1235748740,9420,9420,9420,9420,0
|
|
20230712,182200,1235748740,9420,9420,9420,9420,0
|
|
20230712,182100,1235748740,9420,9420,9420,9420,0
|
|
20230712,182000,1235748740,9420,9420,9420,9420,0
|
|
20230712,181900,1235748740,9420,9420,9420,9420,0
|
|
20230712,181800,1235748740,9420,9420,9420,9420,0
|
|
20230712,181700,1235748740,9420,9420,9420,9420,1304
|
|
20230712,181600,1235748740,9420,9420,9420,9420,0
|
|
20230712,181500,1235748740,9420,9420,9420,9420,0
|
|
20230712,181400,1235748740,9420,9420,9420,9420,0
|
|
20230712,181300,1235748740,9420,9420,9420,9420,0
|
|
20230712,181200,1235748740,9420,9420,9420,9420,0
|
|
20230712,181100,1235748740,9420,9420,9420,9420,0
|
|
20230712,181000,1235748740,9420,9420,9420,9420,0
|
|
20230712,180900,1235748740,9420,9420,9420,9420,0
|
|
20230712,180800,1235748740,9420,9420,9420,9420,0
|
|
20230712,180700,1235748740,9420,9420,9420,9420,0
|
|
20230712,180600,1235748740,9420,9420,9420,9420,0
|
|
20230712,180500,1235748740,9420,9420,9420,9420,0
|
|
20230712,180400,1235748740,9420,9420,9420,9420,0
|
|
20230712,180300,1235748740,9420,9420,9420,9420,0
|
|
20230712,180200,1235748740,9420,9420,9420,9420,0
|
|
20230712,180100,1235748740,9420,9420,9420,9420,0
|
|
20230712,180000,1235748740,9420,9420,9420,9420,0
|
|
20230712,175900,1235748740,9420,9420,9420,9420,0
|
|
20230712,175800,1235748740,9420,9420,9420,9420,0
|
|
20230712,175700,1235748740,9420,9420,9420,9420,0
|
|
20230712,175600,1235748740,9420,9420,9420,9420,0
|
|
20230712,175500,1235748740,9420,9420,9420,9420,0
|
|
20230712,175400,1235748740,9420,9420,9420,9420,0
|
|
20230712,175300,1235748740,9420,9420,9420,9420,0
|
|
20230712,175200,1235748740,9420,9420,9420,9420,0
|
|
20230712,175100,1235748740,9420,9420,9420,9420,0
|
|
20230712,175000,1235748740,9420,9420,9420,9420,0
|
|
20230712,174900,1235748740,9420,9420,9420,9420,0
|
|
20230712,174800,1235748740,9420,9420,9420,9420,0
|
|
20230712,174700,1235748740,9420,9420,9420,9420,1304
|
|
20230712,174600,1235748740,9420,9420,9420,9420,0
|
|
20230712,174500,1235748740,9420,9420,9420,9420,0
|
|
20230712,174400,1235748740,9420,9420,9420,9420,0
|
|
20230712,174300,1235748740,9420,9420,9420,9420,0
|
|
20230712,174200,1235748740,9420,9420,9420,9420,0
|
|
20230712,174100,1235748740,9420,9420,9420,9420,0
|
|
20230712,174000,1235748740,9420,9420,9420,9420,0
|
|
20230712,173900,1235748740,9420,9420,9420,9420,0
|
|
20230712,173800,1235748740,9420,9420,9420,9420,0
|
|
20230712,173700,1235748740,9420,9420,9420,9420,0
|
|
20230712,173600,1235748740,9420,9420,9420,9420,0
|
|
20230712,173500,1235748740,9420,9420,9420,9420,0
|
|
20230712,173400,1235748740,9420,9420,9420,9420,0
|
|
20230712,173300,1235748740,9420,9420,9420,9420,0
|
|
20230712,173200,1235748740,9420,9420,9420,9420,0
|
|
20230712,173100,1235748740,9420,9420,9420,9420,0
|
|
20230712,173000,1235748740,9420,9420,9420,9420,0
|
|
20230712,172900,1235748740,9420,9420,9420,9420,0
|
|
20230712,172800,1235748740,9420,9420,9420,9420,0
|
|
20230712,172700,1235748740,9420,9420,9420,9420,0
|
|
20230712,172600,1235748740,9420,9420,9420,9420,0
|
|
20230712,172500,1235748740,9420,9420,9420,9420,0
|
|
20230712,172400,1235748740,9420,9420,9420,9420,0
|
|
20230712,172300,1235748740,9420,9420,9420,9420,0
|
|
20230712,172200,1235748740,9420,9420,9420,9420,0
|
|
20230712,172100,1235748740,9420,9420,9420,9420,0
|
|
20230712,172000,1235748740,9420,9420,9420,9420,0
|
|
20230712,171900,1235748740,9420,9420,9420,9420,0
|
|
20230712,171800,1235748740,9420,9420,9420,9420,0
|
|
20230712,171700,1235748740,9420,9420,9420,9420,1304
|
|
20230712,171600,1235748740,9420,9420,9420,9420,0
|
|
20230712,171500,1235748740,9420,9420,9420,9420,0
|
|
20230712,171400,1235748740,9420,9420,9420,9420,0
|
|
20230712,171300,1235748740,9420,9420,9420,9420,0
|
|
20230712,171200,1235748740,9420,9420,9420,9420,0
|
|
20230712,171100,1235748740,9420,9420,9420,9420,0
|
|
20230712,171000,1235748740,9420,9420,9420,9420,0
|
|
20230712,170900,1235748740,9420,9420,9420,9420,0
|
|
20230712,170800,1235748740,9420,9420,9420,9420,0
|
|
20230712,170700,1235748740,9420,9420,9420,9420,0
|
|
20230712,170600,1235748740,9420,9420,9420,9420,0
|
|
20230712,170500,1235748740,9420,9420,9420,9420,0
|
|
20230712,170400,1235748740,9420,9420,9420,9420,0
|
|
20230712,170300,1235748740,9420,9420,9420,9420,0
|
|
20230712,170200,1235748740,9420,9420,9420,9420,0
|
|
20230712,170100,1235748740,9420,9420,9420,9420,0
|
|
20230712,170000,1235748740,9420,9420,9420,9420,0
|
|
20230712,165900,1235748740,9420,9420,9420,9420,0
|
|
20230712,165800,1235748740,9420,9420,9420,9420,0
|
|
20230712,165700,1235748740,9420,9420,9420,9420,0
|
|
20230712,165600,1235748740,9420,9420,9420,9420,0
|
|
20230712,165500,1235748740,9420,9420,9420,9420,0
|
|
20230712,165400,1235748740,9420,9420,9420,9420,0
|
|
20230712,165300,1235748740,9420,9420,9420,9420,0
|
|
20230712,165200,1235748740,9420,9420,9420,9420,0
|
|
20230712,165100,1235748740,9420,9420,9420,9420,0
|
|
20230712,165000,1235748740,9420,9420,9420,9420,0
|
|
20230712,164900,1235748740,9420,9420,9420,9420,0
|
|
20230712,164800,1235748740,9420,9420,9420,9420,0
|
|
20230712,164700,1235748740,9420,9420,9420,9420,1304
|
|
20230712,164600,1235748740,9420,9420,9420,9420,0
|
|
20230712,164500,1235748740,9420,9420,9420,9420,0
|
|
20230712,164400,1235748740,9420,9420,9420,9420,0
|
|
20230712,164300,1235748740,9420,9420,9420,9420,0
|
|
20230712,164200,1235748740,9420,9420,9420,9420,0
|
|
20230712,164100,1235748740,9420,9420,9420,9420,0
|
|
20230712,164000,1235748740,9420,9420,9420,9420,0
|
|
20230712,163900,1235748740,9420,9420,9420,9420,0
|
|
20230712,163800,1235748740,9420,9420,9420,9420,0
|
|
20230712,163700,1235748740,9420,9420,9420,9420,0
|
|
20230712,163600,1235748740,9420,9420,9420,9420,0
|
|
20230712,163500,1235748740,9420,9420,9420,9420,0
|
|
20230712,163400,1235748740,9420,9420,9420,9420,0
|
|
20230712,163300,1235748740,9420,9420,9420,9420,0
|
|
20230712,163200,1235748740,9420,9420,9420,9420,0
|
|
20230712,163100,1235748740,9420,9420,9420,9420,0
|
|
20230712,163000,1235748740,9420,9420,9420,9420,0
|
|
20230712,162900,1235748740,9420,9420,9420,9420,0
|
|
20230712,162800,1235748740,9420,9420,9420,9420,0
|
|
20230712,162700,1235748740,9420,9420,9420,9420,0
|
|
20230712,162600,1235748740,9420,9420,9420,9420,0
|
|
20230712,162500,1235748740,9420,9420,9420,9420,0
|
|
20230712,162400,1235748740,9420,9420,9420,9420,0
|
|
20230712,162300,1235748740,9420,9420,9420,9420,0
|
|
20230712,162200,1235748740,9420,9420,9420,9420,0
|
|
20230712,162100,1235748740,9420,9420,9420,9420,0
|
|
20230712,162000,1235748740,9420,9420,9420,9420,0
|
|
20230712,161900,1235748740,9420,9420,9420,9420,0
|
|
20230712,161800,1235748740,9420,9420,9420,9420,0
|
|
20230712,161700,1235748740,9420,9420,9420,9420,1304
|
|
20230712,161600,1235748740,9420,9420,9420,9420,0
|
|
20230712,161500,1235748740,9420,9420,9420,9420,0
|
|
20230712,161400,1235748740,9420,9420,9420,9420,0
|
|
20230712,161300,1235748740,9420,9420,9420,9420,0
|
|
20230712,161200,1235748740,9420,9420,9420,9420,0
|
|
20230712,161100,1235748740,9420,9420,9420,9420,0
|
|
20230712,161000,1235748740,9420,9420,9420,9420,0
|
|
20230712,160900,1235748740,9420,9420,9420,9420,0
|
|
20230712,160800,1235748740,9420,9420,9420,9420,0
|
|
20230712,160700,1235748740,9420,9420,9420,9420,0
|
|
20230712,160600,1235748740,9420,9420,9420,9420,0
|
|
20230712,160500,1235748740,9420,9420,9420,9420,0
|
|
20230712,160400,1235748740,9420,9420,9420,9420,0
|
|
20230712,160300,1235748740,9420,9420,9420,9420,0
|
|
20230712,160200,1235748740,9420,9420,9420,9420,0
|
|
20230712,160100,1235748740,9420,9420,9420,9420,0
|
|
20230712,160000,1235748740,9420,9420,9420,9420,0
|
|
20230712,155900,1235748740,9420,9420,9420,9420,0
|
|
20230712,155800,1235748740,9420,9420,9420,9420,0
|
|
20230712,155700,1235748740,9420,9420,9420,9420,0
|
|
20230712,155600,1235748740,9420,9420,9420,9420,0
|
|
20230712,155500,1235748740,9420,9420,9420,9420,0
|
|
20230712,155400,1235748740,9420,9420,9420,9420,0
|
|
20230712,155300,1235748740,9420,9420,9420,9420,0
|
|
20230712,155200,1235748740,9420,9420,9420,9420,0
|
|
20230712,155100,1235748740,9420,9420,9420,9420,0
|
|
20230712,155000,1235748740,9420,9420,9420,9420,0
|
|
20230712,154900,1235748740,9420,9420,9420,9420,0
|
|
20230712,154800,1235748740,9420,9420,9420,9420,0
|
|
20230712,154700,1235748740,9420,9420,9420,9420,1304
|
|
20230712,154600,1235748740,9420,9420,9420,9420,0
|
|
20230712,154500,1235748740,9420,9420,9420,9420,0
|
|
20230712,154400,1235748740,9420,9420,9420,9420,0
|
|
20230712,154300,1235748740,9420,9420,9420,9420,0
|
|
20230712,154200,1235748740,9420,9420,9420,9420,0
|
|
20230712,154100,1235748740,9420,9420,9420,9420,0
|
|
20230712,154000,1235748740,9420,9420,9420,9420,0
|
|
20230712,153900,1235748740,9420,9420,9420,9420,0
|
|
20230712,153800,1235748740,9420,9420,9420,9420,0
|
|
20230712,153700,1235748740,9420,9420,9420,9420,0
|
|
20230712,153600,1235748740,9420,9420,9420,9420,0
|
|
20230712,153500,1235748740,9420,9420,9420,9420,0
|
|
20230712,153400,1235748740,9420,9420,9420,9420,0
|
|
20230712,153300,1235748740,9420,9420,9420,9420,0
|
|
20230712,153200,1235748740,9420,9420,9420,9420,0
|
|
20230712,153100,1235748740,9420,9420,9420,9420,0
|
|
20230712,153000,1235748740,9420,9420,9420,9420,1304
|
|
20230712,152900,1223465060,9380,9380,9380,9380,0
|
|
20230712,152800,1223465060,9380,9380,9380,9380,0
|
|
20230712,152700,1223465060,9380,9380,9380,9380,0
|
|
20230712,152600,1223465060,9380,9380,9380,9380,0
|
|
20230712,152500,1223465060,9380,9380,9380,9380,0
|
|
20230712,152400,1223465060,9380,9380,9380,9380,0
|
|
20230712,152300,1223465060,9380,9380,9380,9380,0
|
|
20230712,152200,1223465060,9380,9380,9380,9380,0
|
|
20230712,152100,1223465060,9380,9380,9380,9380,0
|
|
20230712,152000,1223465060,9380,9380,9380,9380,0
|
|
20230712,151900,1223465060,9380,9380,9380,9380,470
|
|
20230712,151800,1219056460,9380,9380,9380,9380,8
|
|
20230712,151700,1218981420,9380,9380,9380,9380,6
|
|
20230712,151600,1218925140,9420,9400,9420,9400,8
|
|
20230712,151500,1218849820,9380,9380,9380,9380,3
|
|
20230712,151400,1218821680,9370,9370,9370,9370,9
|
|
20230712,151300,1218737350,9370,9370,9370,9370,1
|
|
20230712,151200,1218727980,9410,9410,9410,9410,0
|
|
20230712,151100,1218727980,9410,9400,9410,9400,60
|
|
20230712,151000,1218163970,9400,9390,9400,9380,102
|
|
20230712,150900,1217205200,9400,9400,9400,9400,0
|
|
20230712,150800,1217205200,9400,9400,9400,9400,0
|
|
20230712,150700,1217205200,9400,9400,9400,9360,430
|
|
20230712,150600,1213180320,9340,9400,9400,9340,1181
|
|
20230712,150500,1202123060,9390,9390,9400,9390,24
|
|
20230712,150400,1201897690,9400,9370,9400,9370,327
|
|
20230712,150300,1198825920,9360,9380,9390,9360,1917
|
|
20230712,150200,1180844690,9380,9380,9380,9380,4
|
|
20230712,150100,1180807170,9380,9390,9390,9380,110
|
|
20230712,150000,1179774410,9390,9390,9390,9390,1
|
|
20230712,145900,1179765020,9390,9390,9390,9390,1
|
|
20230712,145800,1179755630,9380,9370,9380,9370,2
|
|
20230712,145700,1179736880,9360,9360,9360,9360,1
|
|
20230712,145600,1179727520,9390,9390,9390,9390,0
|
|
20230712,145500,1179727520,9390,9370,9390,9370,47
|
|
20230712,145400,1179287100,9370,9370,9370,9370,100
|
|
20230712,145300,1178350100,9370,9370,9370,9370,0
|
|
20230712,145200,1178350100,9370,9370,9370,9370,87
|
|
20230712,145100,1177534910,9360,9360,9360,9360,14
|
|
20230712,145000,1177403870,9360,9370,9370,9360,62
|
|
20230712,144900,1176823240,9370,9350,9370,9350,819
|
|
20230712,144800,1169152420,9350,9350,9350,9350,16
|
|
20230712,144700,1169002820,9350,9350,9350,9350,45
|
|
20230712,144600,1168582070,9360,9350,9360,9350,106
|
|
20230712,144500,1167590840,9350,9350,9350,9350,16
|
|
20230712,144400,1167441240,9350,9350,9350,9350,36
|
|
20230712,144300,1167104640,9320,9320,9320,9320,0
|
|
20230712,144200,1167104640,9320,9320,9320,9320,304
|
|
20230712,144100,1164271360,9320,9340,9340,9320,285
|
|
20230712,144000,1161612120,9340,9340,9340,9340,0
|
|
20230712,143900,1161612120,9340,9340,9340,9340,0
|
|
20230712,143800,1161612120,9340,9350,9350,9340,649
|
|
20230712,143700,1155550280,9350,9350,9350,9350,1
|
|
20230712,143600,1155540930,9350,9390,9390,9350,1742
|
|
20230712,143500,1139249580,9390,9390,9390,9390,0
|
|
20230712,143400,1139249580,9390,9390,9390,9390,1
|
|
20230712,143300,1139240190,9360,9360,9360,9360,20
|
|
20230712,143200,1139052990,9350,9350,9350,9350,0
|
|
20230712,143100,1139052990,9350,9350,9350,9350,116
|
|
20230712,143000,1137968390,9350,9350,9350,9350,0
|
|
20230712,142900,1137968390,9350,9350,9350,9350,139
|
|
20230712,142800,1136668740,9350,9350,9350,9350,5
|
|
20230712,142700,1136621990,9350,9350,9350,9350,320
|
|
20230712,142600,1133629990,9330,9330,9330,9330,20
|
|
20230712,142500,1133443390,9320,9320,9320,9320,200
|
|
20230712,142400,1131579390,9330,9330,9330,9330,1050
|
|
20230712,142300,1121782890,9350,9350,9350,9350,0
|
|
20230712,142200,1121782890,9350,9340,9350,9340,100
|
|
20230712,142100,1120848710,9340,9340,9340,9340,1
|
|
20230712,142000,1120839370,9350,9350,9350,9350,2
|
|
20230712,141900,1120820670,9340,9340,9340,9340,0
|
|
20230712,141800,1120820670,9340,9330,9340,9330,484
|
|
20230712,141700,1116304800,9310,9360,9360,9310,3000
|
|
20230712,141600,1088343780,9360,9360,9360,9360,29
|
|
20230712,141500,1088072340,9400,9380,9400,9360,34
|
|
20230712,141400,1087753180,9380,9340,9380,9340,754
|
|
20230712,141300,1080709140,9340,9380,9380,9340,330
|
|
20230712,141200,1077626200,9380,9360,9380,9360,45
|
|
20230712,141100,1077204160,9360,9370,9370,9350,1168
|
|
20230712,141000,1066281790,9410,9410,9410,9410,0
|
|
20230712,140900,1066281790,9410,9410,9410,9410,0
|
|
20230712,140800,1066281790,9410,9410,9410,9410,0
|
|
20230712,140700,1066281790,9410,9410,9410,9410,0
|
|
20230712,140600,1066281790,9410,9370,9410,9370,1533
|
|
20230712,140500,1051877470,9400,9400,9400,9400,0
|
|
20230712,140400,1051877470,9400,9400,9400,9400,685
|
|
20230712,140300,1045438470,9360,9380,9380,9360,1000
|
|
20230712,140200,1036076200,9380,9380,9380,9380,41
|
|
20230712,140100,1035691620,9370,9370,9370,9370,500
|
|
20230712,140000,1031006620,9380,9380,9380,9380,30
|
|
20230712,135900,1030725220,9430,9430,9430,9430,0
|
|
20230712,135800,1030725220,9430,9430,9430,9430,0
|
|
20230712,135700,1030725220,9430,9400,9430,9380,333
|
|
20230712,135600,1027600340,9380,9380,9380,9380,0
|
|
20230712,135500,1027600340,9380,9440,9440,9380,82
|
|
20230712,135400,1026829240,9430,9430,9430,9430,0
|
|
20230712,135300,1026829240,9430,9430,9430,9430,100
|
|
20230712,135200,1025886240,9430,9430,9430,9430,50
|
|
20230712,135100,1025414740,9410,9410,9410,9410,34
|
|
20230712,135000,1025094800,9400,9400,9400,9400,0
|
|
20230712,134900,1025094800,9400,9400,9400,9400,0
|
|
20230712,134800,1025094800,9400,9420,9420,9400,401
|
|
20230712,134700,1021325380,9400,9400,9400,9400,0
|
|
20230712,134600,1021325380,9400,9400,9400,9400,0
|
|
20230712,134500,1021325380,9400,9400,9400,9400,22
|
|
20230712,134400,1021118580,9400,9380,9400,9380,11
|
|
20230712,134300,1021015200,9380,9380,9380,9380,301
|
|
20230712,134200,1018191820,9380,9380,9380,9380,294
|
|
20230712,134100,1015434100,9380,9380,9380,9380,0
|
|
20230712,134000,1015434100,9380,9380,9380,9380,142
|
|
20230712,133900,1014102140,9380,9380,9380,9380,70
|
|
20230712,133800,1013445540,9380,9380,9380,9380,100
|
|
20230712,133700,1012507540,9380,9380,9380,9380,0
|
|
20230712,133600,1012507540,9380,9390,9390,9380,185
|
|
20230712,133500,1010772230,9380,9380,9380,9380,0
|
|
20230712,133400,1010772230,9380,9380,9380,9380,0
|
|
20230712,133300,1010772230,9380,9380,9380,9380,100
|
|
20230712,133200,1009834230,9370,9370,9370,9370,500
|
|
20230712,133100,1005149230,9370,9370,9370,9360,131
|
|
20230712,133000,1003921770,9370,9380,9380,9370,608
|
|
20230712,132900,998222810,9380,9380,9380,9380,0
|
|
20230712,132800,998222810,9380,9380,9380,9380,0
|
|
20230712,132700,998222810,9380,9380,9380,9380,1
|
|
20230712,132600,998213430,9380,9380,9380,9380,247
|
|
20230712,132500,995896570,9380,9390,9390,9380,1755
|
|
20230712,132400,979429280,9400,9400,9400,9400,120
|
|
20230712,132300,978301280,9430,9430,9430,9430,0
|
|
20230712,132200,978301280,9430,9430,9430,9430,0
|
|
20230712,132100,978301280,9430,9430,9430,9430,0
|
|
20230712,132000,978301280,9430,9430,9430,9430,6
|
|
20230712,131900,978244700,9390,9390,9390,9380,300
|
|
20230712,131800,975429260,9400,9400,9400,9400,50
|
|
20230712,131700,974959260,9400,9420,9420,9400,304
|
|
20230712,131600,972098320,9430,9430,9430,9430,30
|
|
20230712,131500,971815420,9430,9430,9430,9430,0
|
|
20230712,131400,971815420,9430,9430,9430,9430,540
|
|
20230712,131300,966723220,9440,9450,9450,9440,655
|
|
20230712,131200,960538860,9460,9480,9480,9460,1283
|
|
20230712,131100,948392690,9490,9490,9490,9490,0
|
|
20230712,131000,948392690,9490,9490,9490,9490,24
|
|
20230712,130900,948164930,9500,9500,9500,9500,104
|
|
20230712,130800,947176930,9490,9490,9490,9490,0
|
|
20230712,130700,947176930,9490,9490,9490,9490,0
|
|
20230712,130600,947176930,9490,9490,9490,9490,21
|
|
20230712,130500,946977640,9490,9490,9490,9490,1
|
|
20230712,130400,946968150,9490,9490,9490,9490,122
|
|
20230712,130300,945810370,9490,9490,9490,9490,0
|
|
20230712,130200,945810370,9490,9490,9490,9490,1
|
|
20230712,130100,945800880,9490,9490,9490,9490,13
|
|
20230712,130000,945677510,9500,9500,9500,9500,1
|
|
20230712,125900,945668010,9490,9490,9490,9490,0
|
|
20230712,125800,945668010,9490,9490,9490,9490,0
|
|
20230712,125700,945668010,9490,9490,9490,9490,132
|
|
20230712,125600,944415330,9500,9500,9500,9500,3
|
|
20230712,125500,944386830,9500,9500,9500,9500,0
|
|
20230712,125400,944386830,9500,9500,9500,9500,8
|
|
20230712,125300,944310830,9540,9540,9540,9540,0
|
|
20230712,125200,944310830,9540,9520,9540,9520,32
|
|
20230712,125100,944005580,9540,9520,9540,9520,549
|
|
20230712,125000,938772210,9510,9490,9510,9490,218
|
|
20230712,124900,936699660,9480,9480,9480,9480,200
|
|
20230712,124800,934803660,9480,9480,9480,9480,0
|
|
20230712,124700,934803660,9480,9480,9480,9480,98
|
|
20230712,124600,933874620,9480,9480,9480,9480,477
|
|
20230712,124500,929352660,9480,9470,9480,9470,5
|
|
20230712,124400,929305270,9500,9500,9500,9500,0
|
|
20230712,124300,929305270,9500,9470,9500,9470,89
|
|
20230712,124200,928460570,9480,9470,9480,9470,416
|
|
20230712,124100,924520880,9480,9480,9480,9480,45
|
|
20230712,124000,924094280,9480,9500,9500,9480,101
|
|
20230712,123900,923136780,9480,9510,9510,9480,1617
|
|
20230712,123800,907775090,9510,9480,9510,9480,1537
|
|
20230712,123700,893177730,9470,9410,9470,9410,2857
|
|
20230712,123600,866180960,9410,9410,9410,9410,0
|
|
20230712,123500,866180960,9410,9400,9410,9400,229
|
|
20230712,123400,864028060,9410,9410,9410,9410,0
|
|
20230712,123300,864028060,9410,9410,9410,9410,0
|
|
20230712,123200,864028060,9410,9410,9410,9410,1000
|
|
20230712,123100,854618060,9380,9400,9400,9380,1002
|
|
20230712,123000,845199300,9390,9410,9410,9390,3434
|
|
20230712,122900,812893840,9380,9390,9390,9380,268
|
|
20230712,122800,810379830,9390,9410,9410,9390,433
|
|
20230712,122700,806309970,9420,9420,9420,9420,13
|
|
20230712,122600,806187510,9440,9440,9440,9440,0
|
|
20230712,122500,806187510,9440,9440,9440,9440,0
|
|
20230712,122400,806187510,9440,9440,9440,9440,0
|
|
20230712,122300,806187510,9440,9440,9440,9440,0
|
|
20230712,122200,806187510,9440,9440,9440,9440,0
|
|
20230712,122100,806187510,9440,9440,9440,9440,100
|
|
20230712,122000,805243510,9450,9450,9450,9450,67
|
|
20230712,121900,804610360,9450,9450,9450,9450,233
|
|
20230712,121800,802408510,9450,9450,9450,9450,231
|
|
20230712,121700,800225560,9430,9430,9430,9430,500
|
|
20230712,121600,795510560,9430,9420,9440,9420,1164
|
|
20230712,121500,784534590,9410,9410,9410,9410,7
|
|
20230712,121400,784468720,9400,9360,9400,9360,3556
|
|
20230712,121300,751130390,9360,9360,9360,9360,0
|
|
20230712,121200,751130390,9360,9360,9360,9360,240
|
|
20230712,121100,748883990,9350,9350,9350,9350,421
|
|
20230712,121000,744947640,9350,9350,9350,9350,6
|
|
20230712,120900,744891540,9350,9350,9350,9350,0
|
|
20230712,120800,744891540,9350,9350,9350,9350,0
|
|
20230712,120700,744891540,9350,9350,9350,9350,10
|
|
20230712,120600,744798040,9350,9350,9350,9350,58
|
|
20230712,120500,744255740,9350,9350,9350,9350,0
|
|
20230712,120400,744255740,9350,9350,9350,9350,0
|
|
20230712,120300,744255740,9350,9350,9350,9350,0
|
|
20230712,120200,744255740,9350,9350,9350,9350,50
|
|
20230712,120100,743788240,9360,9360,9360,9360,0
|
|
20230712,120000,743788240,9360,9350,9360,9350,13
|
|
20230712,115900,743666650,9340,9350,9350,9340,151
|
|
20230712,115800,742254900,9350,9330,9350,9330,1586
|
|
20230712,115700,727430560,9330,9330,9330,9330,167
|
|
20230712,115600,725872450,9320,9320,9320,9320,0
|
|
20230712,115500,725872450,9320,9320,9320,9320,71
|
|
20230712,115400,725210730,9320,9320,9320,9320,827
|
|
20230712,115300,717503090,9320,9320,9320,9320,0
|
|
20230712,115200,717503090,9320,9320,9330,9320,25
|
|
20230712,115100,717270040,9310,9310,9310,9310,0
|
|
20230712,115000,717270040,9310,9310,9310,9310,0
|
|
20230712,114900,717270040,9310,9310,9310,9310,5
|
|
20230712,114800,717223490,9310,9310,9310,9310,188
|
|
20230712,114700,715473210,9310,9310,9310,9310,73
|
|
20230712,114600,714793580,9320,9320,9320,9320,15
|
|
20230712,114500,714653780,9340,9330,9340,9320,163
|
|
20230712,114400,713134090,9350,9350,9350,9350,0
|
|
20230712,114300,713134090,9350,9330,9350,9330,579
|
|
20230712,114200,707720980,9320,9330,9330,9320,1467
|
|
20230712,114100,694044780,9340,9340,9340,9340,0
|
|
20230712,114000,694044780,9340,9340,9340,9340,59
|
|
20230712,113900,693493720,9350,9340,9350,9340,26
|
|
20230712,113800,693250630,9330,9330,9330,9330,17
|
|
20230712,113700,693092020,9330,9310,9330,9310,128
|
|
20230712,113600,691898060,9320,9350,9350,9320,21
|
|
20230712,113500,691702290,9330,9320,9330,9320,1298
|
|
20230712,113400,679603650,9320,9320,9320,9320,1963
|
|
20230712,113300,661308490,9280,9270,9280,9270,290
|
|
20230712,113200,658618290,9270,9270,9310,9270,8408
|
|
20230712,113100,580576900,9270,9340,9340,9270,4708
|
|
20230712,113000,536789680,9350,9370,9370,9350,163
|
|
20230712,112900,535265300,9370,9360,9370,9340,2639
|
|
20230712,112800,510588880,9360,9370,9370,9360,1084
|
|
20230712,112700,500438330,9370,9370,9370,9370,0
|
|
20230712,112600,500438330,9370,9380,9380,9370,6
|
|
20230712,112500,500382060,9380,9380,9380,9380,40
|
|
20230712,112400,500006860,9400,9400,9400,9400,11
|
|
20230712,112300,499903460,9400,9400,9400,9400,0
|
|
20230712,112200,499903460,9400,9400,9400,9400,0
|
|
20230712,112100,499903460,9400,9390,9400,9390,3
|
|
20230712,112000,499875280,9380,9400,9400,9380,32
|
|
20230712,111900,499575090,9380,9400,9400,9370,2886
|
|
20230712,111800,472502330,9400,9400,9410,9400,211
|
|
20230712,111700,470518630,9420,9420,9420,9420,0
|
|
20230712,111600,470518630,9420,9420,9420,9420,3
|
|
20230712,111500,470490370,9430,9430,9430,9430,0
|
|
20230712,111400,470490370,9430,9430,9430,9430,0
|
|
20230712,111300,470490370,9430,9430,9430,9430,1
|
|
20230712,111200,470480940,9410,9410,9410,9410,0
|
|
20230712,111100,470480940,9410,9410,9410,9410,171
|
|
20230712,111000,468871830,9420,9420,9420,9420,0
|
|
20230712,110900,468871830,9420,9430,9430,9420,21
|
|
20230712,110800,468673910,9430,9430,9430,9430,0
|
|
20230712,110700,468673910,9430,9430,9430,9430,0
|
|
20230712,110600,468673910,9430,9430,9430,9430,0
|
|
20230712,110500,468673910,9430,9430,9430,9430,1
|
|
20230712,110400,468664480,9410,9420,9420,9410,31
|
|
20230712,110300,468372570,9430,9430,9430,9430,22
|
|
20230712,110200,468165110,9440,9440,9440,9440,0
|
|
20230712,110100,468165110,9440,9440,9440,9440,30
|
|
20230712,110000,467881910,9440,9450,9450,9440,15
|
|
20230712,105900,467740270,9450,9450,9450,9450,2
|
|
20230712,105800,467721370,9450,9450,9450,9450,0
|
|
20230712,105700,467721370,9450,9440,9450,9440,673
|
|
20230712,105600,461364750,9440,9430,9440,9430,14
|
|
20230712,105500,461232720,9430,9430,9430,9400,132
|
|
20230712,105400,459988830,9400,9420,9420,9400,2310
|
|
20230712,105300,438270610,9400,9410,9410,9400,57
|
|
20230712,105200,437734320,9420,9420,9420,9420,0
|
|
20230712,105100,437734320,9420,9410,9420,9400,4
|
|
20230712,105000,437696690,9400,9400,9400,9400,34
|
|
20230712,104900,437377090,9400,9400,9400,9400,316
|
|
20230712,104800,434406690,9400,9400,9400,9400,107
|
|
20230712,104700,433400890,9430,9430,9430,9430,1
|
|
20230712,104600,433391460,9430,9430,9430,9430,5
|
|
20230712,104500,433344310,9430,9430,9430,9430,0
|
|
20230712,104400,433344310,9430,9430,9430,9430,0
|
|
20230712,104300,433344310,9430,9430,9430,9430,1
|
|
20230712,104200,433334880,9390,9410,9410,9390,729
|
|
20230712,104100,426482600,9410,9390,9410,9390,26
|
|
20230712,104000,426238300,9440,9390,9440,9390,5
|
|
20230712,103900,426191250,9400,9400,9400,9400,96
|
|
20230712,103800,425288850,9400,9410,9410,9400,391
|
|
20230712,103700,421613030,9410,9420,9420,9410,168
|
|
20230712,103600,420032110,9410,9400,9410,9400,446
|
|
20230712,103500,415837650,9400,9400,9400,9400,60
|
|
20230712,103400,415273650,9390,9350,9390,9350,984
|
|
20230712,103300,406070070,9350,9350,9350,9350,99
|
|
20230712,103200,405144420,9350,9350,9350,9350,18
|
|
20230712,103100,404976120,9350,9360,9360,9350,28
|
|
20230712,103000,404714290,9360,9360,9370,9350,65
|
|
20230712,102900,404105870,9350,9380,9380,9350,278
|
|
20230712,102800,401504020,9380,9380,9380,9370,257
|
|
20230712,102700,399093390,9380,9380,9380,9380,152
|
|
20230712,102600,397667630,9390,9390,9390,9390,66
|
|
20230712,102500,397047890,9390,9390,9390,9390,0
|
|
20230712,102400,397047890,9390,9400,9400,9390,50
|
|
20230712,102300,396578280,9390,9390,9390,9390,0
|
|
20230712,102200,396578280,9390,9390,9390,9390,0
|
|
20230712,102100,396578280,9390,9450,9460,9390,2010
|
|
20230712,102000,377674820,9460,9460,9460,9460,0
|
|
20230712,101900,377674820,9460,9460,9460,9460,65
|
|
20230712,101800,377059920,9460,9460,9460,9460,320
|
|
20230712,101700,374032720,9460,9440,9460,9440,116
|
|
20230712,101600,372935920,9440,9440,9440,9440,9
|
|
20230712,101500,372850960,9450,9450,9450,9450,10
|
|
20230712,101400,372756460,9450,9450,9450,9450,0
|
|
20230712,101300,372756460,9450,9450,9450,9450,9
|
|
20230712,101200,372671410,9450,9450,9450,9450,50
|
|
20230712,101100,372198910,9450,9450,9450,9450,10
|
|
20230712,101000,372104410,9460,9400,9460,9400,2505
|
|
20230712,100900,348555760,9400,9400,9400,9400,258
|
|
20230712,100800,346130560,9400,9400,9400,9400,1
|
|
20230712,100700,346121160,9400,9390,9400,9390,290
|
|
20230712,100600,343398000,9390,9390,9390,9390,53
|
|
20230712,100500,342900330,9400,9400,9400,9400,16
|
|
20230712,100400,342749930,9400,9390,9400,9390,259
|
|
20230712,100300,340316610,9400,9420,9420,9400,1542
|
|
20230712,100200,325805370,9420,9440,9440,9420,310
|
|
20230712,100100,322880090,9440,9440,9440,9440,50
|
|
20230712,100000,322408090,9450,9450,9450,9450,11
|
|
20230712,095900,322304140,9440,9440,9440,9440,259
|
|
20230712,095800,319859180,9440,9450,9450,9440,116
|
|
20230712,095700,318763550,9450,9450,9450,9450,10
|
|
20230712,095600,318669050,9450,9460,9460,9450,850
|
|
20230712,095500,310636290,9480,9480,9480,9480,170
|
|
20230712,095400,309024690,9500,9490,9500,9490,134
|
|
20230712,095300,307752690,9500,9500,9500,9500,185
|
|
20230712,095200,305995190,9490,9490,9490,9490,195
|
|
20230712,095100,304144640,9490,9500,9500,9490,1443
|
|
20230712,095000,290439120,9500,9550,9550,9500,3323
|
|
20230712,094900,258816990,9550,9550,9550,9550,0
|
|
20230712,094800,258816990,9550,9550,9550,9550,1
|
|
20230712,094700,258807440,9550,9550,9550,9550,10
|
|
20230712,094600,258711940,9550,9550,9550,9550,54
|
|
20230712,094500,258196240,9550,9550,9550,9550,0
|
|
20230712,094400,258196240,9550,9550,9550,9550,153
|
|
20230712,094300,256735090,9560,9550,9560,9550,562
|
|
20230712,094200,251367370,9560,9560,9560,9560,238
|
|
20230712,094100,249092090,9560,9560,9560,9560,215
|
|
20230712,094000,247036690,9550,9570,9590,9550,359
|
|
20230712,093900,243607060,9550,9550,9550,9550,0
|
|
20230712,093800,243607060,9550,9570,9580,9540,89
|
|
20230712,093700,242756460,9570,9590,9590,9570,554
|
|
20230712,093600,237449660,9570,9570,9600,9570,110
|
|
20230712,093500,236395830,9570,9570,9570,9570,1
|
|
20230712,093400,236386260,9570,9570,9570,9570,10
|
|
20230712,093300,236290560,9570,9570,9570,9570,50
|
|
20230712,093200,235812060,9600,9580,9600,9580,141
|
|
20230712,093100,234461260,9570,9550,9570,9550,706
|
|
20230712,093000,227711660,9550,9550,9550,9550,200
|
|
20230712,092900,225801660,9550,9550,9550,9550,0
|
|
20230712,092800,225801660,9550,9550,9550,9550,50
|
|
20230712,092700,225324160,9550,9540,9550,9540,297
|
|
20230712,092600,222488780,9540,9540,9540,9540,2
|
|
20230712,092500,222469700,9560,9560,9560,9560,0
|
|
20230712,092400,222469700,9560,9560,9560,9560,0
|
|
20230712,092300,222469700,9560,9510,9560,9510,161
|
|
20230712,092200,220930800,9520,9570,9570,9520,409
|
|
20230712,092100,217024860,9560,9560,9560,9560,29
|
|
20230712,092000,216747620,9550,9550,9550,9550,29
|
|
20230712,091900,216470670,9570,9580,9580,9540,216
|
|
20230712,091800,214405630,9580,9590,9590,9580,579
|
|
20230712,091700,208857920,9600,9610,9610,9600,233
|
|
20230712,091600,206620670,9620,9620,9620,9620,1235
|
|
20230712,091500,194739970,9630,9650,9650,9630,287
|
|
20230712,091400,191973880,9660,9640,9680,9640,4536
|
|
20230712,091300,148146920,9640,9580,9650,9580,284
|
|
20230712,091200,145409360,9590,9550,9590,9550,1359
|
|
20230712,091100,132416430,9540,9540,9550,9530,442
|
|
20230712,091000,128202430,9540,9490,9540,9490,1127
|
|
20230712,090900,117480210,9470,9430,9470,9430,895
|
|
20230712,090800,109027550,9430,9430,9430,9430,1904
|
|
20230712,090700,91072830,9420,9430,9440,9420,3820
|
|
20230712,090600,55046420,9440,9430,9440,9430,2054
|
|
20230712,090500,35657200,9430,9460,9460,9430,1050
|
|
20230712,090400,25729690,9470,9490,9490,9470,496
|
|
20230712,090300,21031130,9500,9460,9500,9460,475
|
|
20230712,090200,16536350,9460,9520,9550,9460,1463
|
|
20230712,090100,2661040,9470,9560,9560,9470,31
|
|
20230712,090000,2366840,9580,9580,9580,9580,198
|