645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,194200,5353168550,13540,13540,13540,13540,12067
|
|
20230720,194100,5353168550,13540,13540,13540,13540,0
|
|
20230720,194000,5353168550,13540,13540,13540,13540,0
|
|
20230720,193900,5353168550,13540,13540,13540,13540,0
|
|
20230720,193800,5353168550,13540,13540,13540,13540,0
|
|
20230720,193700,5353168550,13540,13540,13540,13540,0
|
|
20230720,193600,5353168550,13540,13540,13540,13540,0
|
|
20230720,193500,5353168550,13540,13540,13540,13540,0
|
|
20230720,193400,5353168550,13540,13540,13540,13540,0
|
|
20230720,193300,5353168550,13540,13540,13540,13540,0
|
|
20230720,193200,5353168550,13540,13540,13540,13540,0
|
|
20230720,193100,5353168550,13540,13540,13540,13540,0
|
|
20230720,193000,5353168550,13540,13540,13540,13540,0
|
|
20230720,192900,5353168550,13540,13540,13540,13540,0
|
|
20230720,192800,5353168550,13540,13540,13540,13540,0
|
|
20230720,192700,5353168550,13540,13540,13540,13540,0
|
|
20230720,192600,5353168550,13540,13540,13540,13540,0
|
|
20230720,192500,5353168550,13540,13540,13540,13540,0
|
|
20230720,192400,5353168550,13540,13540,13540,13540,0
|
|
20230720,192300,5353168550,13540,13540,13540,13540,0
|
|
20230720,192200,5353168550,13540,13540,13540,13540,0
|
|
20230720,192100,5353168550,13540,13540,13540,13540,0
|
|
20230720,192000,5353168550,13540,13540,13540,13540,0
|
|
20230720,191900,5353168550,13540,13540,13540,13540,0
|
|
20230720,191800,5353168550,13540,13540,13540,13540,0
|
|
20230720,191700,5353168550,13540,13540,13540,13540,0
|
|
20230720,191600,5353168550,13540,13540,13540,13540,0
|
|
20230720,191500,5353168550,13540,13540,13540,13540,0
|
|
20230720,191400,5353168550,13540,13540,13540,13540,0
|
|
20230720,191300,5353168550,13540,13540,13540,13540,0
|
|
20230720,191200,5353168550,13540,13540,13540,13540,12067
|
|
20230720,191100,5353168550,13540,13540,13540,13540,0
|
|
20230720,191000,5353168550,13540,13540,13540,13540,0
|
|
20230720,190900,5353168550,13540,13540,13540,13540,0
|
|
20230720,190800,5353168550,13540,13540,13540,13540,0
|
|
20230720,190700,5353168550,13540,13540,13540,13540,0
|
|
20230720,190600,5353168550,13540,13540,13540,13540,0
|
|
20230720,190500,5353168550,13540,13540,13540,13540,0
|
|
20230720,190400,5353168550,13540,13540,13540,13540,0
|
|
20230720,190300,5353168550,13540,13540,13540,13540,0
|
|
20230720,190200,5353168550,13540,13540,13540,13540,0
|
|
20230720,190100,5353168550,13540,13540,13540,13540,0
|
|
20230720,190000,5353168550,13540,13540,13540,13540,0
|
|
20230720,185900,5353168550,13540,13540,13540,13540,0
|
|
20230720,185800,5353168550,13540,13540,13540,13540,0
|
|
20230720,185700,5353168550,13540,13540,13540,13540,0
|
|
20230720,185600,5353168550,13540,13540,13540,13540,0
|
|
20230720,185500,5353168550,13540,13540,13540,13540,0
|
|
20230720,185400,5353168550,13540,13540,13540,13540,0
|
|
20230720,185300,5353168550,13540,13540,13540,13540,0
|
|
20230720,185200,5353168550,13540,13540,13540,13540,0
|
|
20230720,185100,5353168550,13540,13540,13540,13540,0
|
|
20230720,185000,5353168550,13540,13540,13540,13540,0
|
|
20230720,184900,5353168550,13540,13540,13540,13540,0
|
|
20230720,184800,5353168550,13540,13540,13540,13540,0
|
|
20230720,184700,5353168550,13540,13540,13540,13540,0
|
|
20230720,184600,5353168550,13540,13540,13540,13540,0
|
|
20230720,184500,5353168550,13540,13540,13540,13540,0
|
|
20230720,184400,5353168550,13540,13540,13540,13540,0
|
|
20230720,184300,5353168550,13540,13540,13540,13540,0
|
|
20230720,184200,5353168550,13540,13540,13540,13540,12067
|
|
20230720,184100,5353168550,13540,13540,13540,13540,0
|
|
20230720,184000,5353168550,13540,13540,13540,13540,0
|
|
20230720,183900,5353168550,13540,13540,13540,13540,0
|
|
20230720,183800,5353168550,13540,13540,13540,13540,0
|
|
20230720,183700,5353168550,13540,13540,13540,13540,0
|
|
20230720,183600,5353168550,13540,13540,13540,13540,0
|
|
20230720,183500,5353168550,13540,13540,13540,13540,0
|
|
20230720,183400,5353168550,13540,13540,13540,13540,0
|
|
20230720,183300,5353168550,13540,13540,13540,13540,0
|
|
20230720,183200,5353168550,13540,13540,13540,13540,0
|
|
20230720,183100,5353168550,13540,13540,13540,13540,0
|
|
20230720,183000,5353168550,13540,13540,13540,13540,0
|
|
20230720,182900,5353168550,13540,13540,13540,13540,0
|
|
20230720,182800,5353168550,13540,13540,13540,13540,0
|
|
20230720,182700,5353168550,13540,13540,13540,13540,0
|
|
20230720,182600,5353168550,13540,13540,13540,13540,0
|
|
20230720,182500,5353168550,13540,13540,13540,13540,0
|
|
20230720,182400,5353168550,13540,13540,13540,13540,0
|
|
20230720,182300,5353168550,13540,13540,13540,13540,0
|
|
20230720,182200,5353168550,13540,13540,13540,13540,0
|
|
20230720,182100,5353168550,13540,13540,13540,13540,0
|
|
20230720,182000,5353168550,13540,13540,13540,13540,0
|
|
20230720,181900,5353168550,13540,13540,13540,13540,0
|
|
20230720,181800,5353168550,13540,13540,13540,13540,0
|
|
20230720,181700,5353168550,13540,13540,13540,13540,0
|
|
20230720,181600,5353168550,13540,13540,13540,13540,0
|
|
20230720,181500,5353168550,13540,13540,13540,13540,0
|
|
20230720,181400,5353168550,13540,13540,13540,13540,0
|
|
20230720,181300,5353168550,13540,13540,13540,13540,0
|
|
20230720,181200,5353168550,13540,13540,13540,13540,12067
|
|
20230720,181100,5353168550,13540,13540,13540,13540,0
|
|
20230720,181000,5353168550,13540,13540,13540,13540,0
|
|
20230720,180900,5353168550,13540,13540,13540,13540,0
|
|
20230720,180800,5353168550,13540,13540,13540,13540,0
|
|
20230720,180700,5353168550,13540,13540,13540,13540,0
|
|
20230720,180600,5353168550,13540,13540,13540,13540,0
|
|
20230720,180500,5353168550,13540,13540,13540,13540,0
|
|
20230720,180400,5353168550,13540,13540,13540,13540,0
|
|
20230720,180300,5353168550,13540,13540,13540,13540,0
|
|
20230720,180200,5353168550,13540,13540,13540,13540,0
|
|
20230720,180100,5353168550,13540,13540,13540,13540,0
|
|
20230720,180000,5353168550,13540,13540,13540,13540,0
|
|
20230720,175900,5353168550,13540,13540,13540,13540,0
|
|
20230720,175800,5353168550,13540,13540,13540,13540,0
|
|
20230720,175700,5353168550,13540,13540,13540,13540,0
|
|
20230720,175600,5353168550,13540,13540,13540,13540,0
|
|
20230720,175500,5353168550,13540,13540,13540,13540,0
|
|
20230720,175400,5353168550,13540,13540,13540,13540,0
|
|
20230720,175300,5353168550,13540,13540,13540,13540,0
|
|
20230720,175200,5353168550,13540,13540,13540,13540,0
|
|
20230720,175100,5353168550,13540,13540,13540,13540,0
|
|
20230720,175000,5353168550,13540,13540,13540,13540,0
|
|
20230720,174900,5353168550,13540,13540,13540,13540,0
|
|
20230720,174800,5353168550,13540,13540,13540,13540,0
|
|
20230720,174700,5353168550,13540,13540,13540,13540,0
|
|
20230720,174600,5353168550,13540,13540,13540,13540,0
|
|
20230720,174500,5353168550,13540,13540,13540,13540,0
|
|
20230720,174400,5353168550,13540,13540,13540,13540,0
|
|
20230720,174300,5353168550,13540,13540,13540,13540,0
|
|
20230720,174200,5353168550,13540,13540,13540,13540,12067
|
|
20230720,174100,5353168550,13540,13540,13540,13540,0
|
|
20230720,174000,5353168550,13540,13540,13540,13540,0
|
|
20230720,173900,5353168550,13540,13540,13540,13540,0
|
|
20230720,173800,5353168550,13540,13540,13540,13540,0
|
|
20230720,173700,5353168550,13540,13540,13540,13540,0
|
|
20230720,173600,5353168550,13540,13540,13540,13540,0
|
|
20230720,173500,5353168550,13540,13540,13540,13540,0
|
|
20230720,173400,5353168550,13540,13540,13540,13540,0
|
|
20230720,173300,5353168550,13540,13540,13540,13540,0
|
|
20230720,173200,5353168550,13540,13540,13540,13540,0
|
|
20230720,173100,5353168550,13540,13540,13540,13540,0
|
|
20230720,173000,5353168550,13540,13540,13540,13540,0
|
|
20230720,172900,5353168550,13540,13540,13540,13540,0
|
|
20230720,172800,5353168550,13540,13540,13540,13540,0
|
|
20230720,172700,5353168550,13540,13540,13540,13540,0
|
|
20230720,172600,5353168550,13540,13540,13540,13540,0
|
|
20230720,172500,5353168550,13540,13540,13540,13540,0
|
|
20230720,172400,5353168550,13540,13540,13540,13540,0
|
|
20230720,172300,5353168550,13540,13540,13540,13540,0
|
|
20230720,172200,5353168550,13540,13540,13540,13540,0
|
|
20230720,172100,5353168550,13540,13540,13540,13540,0
|
|
20230720,172000,5353168550,13540,13540,13540,13540,0
|
|
20230720,171900,5353168550,13540,13540,13540,13540,0
|
|
20230720,171800,5353168550,13540,13540,13540,13540,0
|
|
20230720,171700,5353168550,13540,13540,13540,13540,0
|
|
20230720,171600,5353168550,13540,13540,13540,13540,0
|
|
20230720,171500,5353168550,13540,13540,13540,13540,0
|
|
20230720,171400,5353168550,13540,13540,13540,13540,0
|
|
20230720,171300,5353168550,13540,13540,13540,13540,0
|
|
20230720,171200,5353168550,13540,13540,13540,13540,12067
|
|
20230720,171100,5353168550,13540,13540,13540,13540,0
|
|
20230720,171000,5353168550,13540,13540,13540,13540,0
|
|
20230720,170900,5353168550,13540,13540,13540,13540,0
|
|
20230720,170800,5353168550,13540,13540,13540,13540,0
|
|
20230720,170700,5353168550,13540,13540,13540,13540,0
|
|
20230720,170600,5353168550,13540,13540,13540,13540,0
|
|
20230720,170500,5353168550,13540,13540,13540,13540,0
|
|
20230720,170400,5353168550,13540,13540,13540,13540,0
|
|
20230720,170300,5353168550,13540,13540,13540,13540,0
|
|
20230720,170200,5353168550,13540,13540,13540,13540,0
|
|
20230720,170100,5353168550,13540,13540,13540,13540,0
|
|
20230720,170000,5353168550,13540,13540,13540,13540,0
|
|
20230720,165900,5353168550,13540,13540,13540,13540,0
|
|
20230720,165800,5353168550,13540,13540,13540,13540,0
|
|
20230720,165700,5353168550,13540,13540,13540,13540,0
|
|
20230720,165600,5353168550,13540,13540,13540,13540,0
|
|
20230720,165500,5353168550,13540,13540,13540,13540,0
|
|
20230720,165400,5353168550,13540,13540,13540,13540,0
|
|
20230720,165300,5353168550,13540,13540,13540,13540,0
|
|
20230720,165200,5353168550,13540,13540,13540,13540,0
|
|
20230720,165100,5353168550,13540,13540,13540,13540,0
|
|
20230720,165000,5353168550,13540,13540,13540,13540,0
|
|
20230720,164900,5353168550,13540,13540,13540,13540,0
|
|
20230720,164800,5353168550,13540,13540,13540,13540,0
|
|
20230720,164700,5353168550,13540,13540,13540,13540,0
|
|
20230720,164600,5353168550,13540,13540,13540,13540,0
|
|
20230720,164500,5353168550,13540,13540,13540,13540,0
|
|
20230720,164400,5353168550,13540,13540,13540,13540,0
|
|
20230720,164300,5353168550,13540,13540,13540,13540,0
|
|
20230720,164200,5353168550,13540,13540,13540,13540,12067
|
|
20230720,164100,5353168550,13540,13540,13540,13540,0
|
|
20230720,164000,5353168550,13540,13540,13540,13540,0
|
|
20230720,163900,5353168550,13540,13540,13540,13540,0
|
|
20230720,163800,5353168550,13540,13540,13540,13540,0
|
|
20230720,163700,5353168550,13540,13540,13540,13540,0
|
|
20230720,163600,5353168550,13540,13540,13540,13540,0
|
|
20230720,163500,5353168550,13540,13540,13540,13540,0
|
|
20230720,163400,5353168550,13540,13540,13540,13540,0
|
|
20230720,163300,5353168550,13540,13540,13540,13540,0
|
|
20230720,163200,5353168550,13540,13540,13540,13540,0
|
|
20230720,163100,5353168550,13540,13540,13540,13540,0
|
|
20230720,163000,5353168550,13540,13540,13540,13540,0
|
|
20230720,162900,5353168550,13540,13540,13540,13540,0
|
|
20230720,162800,5353168550,13540,13540,13540,13540,0
|
|
20230720,162700,5353168550,13540,13540,13540,13540,0
|
|
20230720,162600,5353168550,13540,13540,13540,13540,0
|
|
20230720,162500,5353168550,13540,13540,13540,13540,0
|
|
20230720,162400,5353168550,13540,13540,13540,13540,0
|
|
20230720,162300,5353168550,13540,13540,13540,13540,0
|
|
20230720,162200,5353168550,13540,13540,13540,13540,0
|
|
20230720,162100,5353168550,13540,13540,13540,13540,0
|
|
20230720,162000,5353168550,13540,13540,13540,13540,0
|
|
20230720,161900,5353168550,13540,13540,13540,13540,0
|
|
20230720,161800,5353168550,13540,13540,13540,13540,0
|
|
20230720,161700,5353168550,13540,13540,13540,13540,0
|
|
20230720,161600,5353168550,13540,13540,13540,13540,0
|
|
20230720,161500,5353168550,13540,13540,13540,13540,0
|
|
20230720,161400,5353168550,13540,13540,13540,13540,0
|
|
20230720,161300,5353168550,13540,13540,13540,13540,0
|
|
20230720,161200,5353168550,13540,13540,13540,13540,12067
|
|
20230720,161100,5353168550,13540,13540,13540,13540,0
|
|
20230720,161000,5353168550,13540,13540,13540,13540,0
|
|
20230720,160900,5353168550,13540,13540,13540,13540,0
|
|
20230720,160800,5353168550,13540,13540,13540,13540,0
|
|
20230720,160700,5353168550,13540,13540,13540,13540,0
|
|
20230720,160600,5353168550,13540,13540,13540,13540,0
|
|
20230720,160500,5353168550,13540,13540,13540,13540,0
|
|
20230720,160400,5353168550,13540,13540,13540,13540,0
|
|
20230720,160300,5353168550,13540,13540,13540,13540,0
|
|
20230720,160200,5353168550,13540,13540,13540,13540,0
|
|
20230720,160100,5353168550,13540,13540,13540,13540,0
|
|
20230720,160000,5353168550,13540,13540,13540,13540,0
|
|
20230720,155900,5353168550,13540,13540,13540,13540,0
|
|
20230720,155800,5353168550,13540,13540,13540,13540,0
|
|
20230720,155700,5353168550,13540,13540,13540,13540,0
|
|
20230720,155600,5353168550,13540,13540,13540,13540,0
|
|
20230720,155500,5353168550,13540,13540,13540,13540,0
|
|
20230720,155400,5353168550,13540,13540,13540,13540,0
|
|
20230720,155300,5353168550,13540,13540,13540,13540,0
|
|
20230720,155200,5353168550,13540,13540,13540,13540,0
|
|
20230720,155100,5353168550,13540,13540,13540,13540,0
|
|
20230720,155000,5353168550,13540,13540,13540,13540,0
|
|
20230720,154900,5353168550,13540,13540,13540,13540,0
|
|
20230720,154800,5353168550,13540,13540,13540,13540,0
|
|
20230720,154700,5353168550,13540,13540,13540,13540,0
|
|
20230720,154600,5353168550,13540,13540,13540,13540,0
|
|
20230720,154500,5353168550,13540,13540,13540,13540,0
|
|
20230720,154400,5353168550,13540,13540,13540,13540,0
|
|
20230720,154300,5353168550,13540,13540,13540,13540,0
|
|
20230720,154200,5353168550,13540,13540,13540,13540,12067
|
|
20230720,154100,5353168550,13540,13540,13540,13540,0
|
|
20230720,154000,5353168550,13540,13540,13540,13540,0
|
|
20230720,153900,5353168550,13540,13540,13540,13540,0
|
|
20230720,153800,5353168550,13540,13540,13540,13540,0
|
|
20230720,153700,5353168550,13540,13540,13540,13540,0
|
|
20230720,153600,5353168550,13540,13540,13540,13540,0
|
|
20230720,153500,5353168550,13540,13540,13540,13540,0
|
|
20230720,153400,5353168550,13540,13540,13540,13540,0
|
|
20230720,153300,5353168550,13540,13540,13540,13540,0
|
|
20230720,153200,5353168550,13540,13540,13540,13540,0
|
|
20230720,153100,5353168550,13540,13540,13540,13540,0
|
|
20230720,153000,5353168550,13540,13540,13540,13540,12067
|
|
20230720,152900,5189781370,13530,13530,13530,13530,0
|
|
20230720,152800,5189781370,13530,13530,13530,13530,0
|
|
20230720,152700,5189781370,13530,13530,13530,13530,0
|
|
20230720,152600,5189781370,13530,13530,13530,13530,0
|
|
20230720,152500,5189781370,13530,13530,13530,13530,0
|
|
20230720,152400,5189781370,13530,13530,13530,13530,0
|
|
20230720,152300,5189781370,13530,13530,13530,13530,0
|
|
20230720,152200,5189781370,13530,13530,13530,13530,0
|
|
20230720,152100,5189781370,13530,13530,13530,13530,0
|
|
20230720,152000,5189781370,13530,13530,13530,13530,0
|
|
20230720,151900,5189781370,13530,13550,13550,13530,2686
|
|
20230720,151800,5153415280,13550,13570,13580,13540,6040
|
|
20230720,151700,5071551120,13580,13570,13580,13560,1002
|
|
20230720,151600,5057954870,13570,13570,13580,13560,3571
|
|
20230720,151500,5009495760,13570,13570,13580,13570,4832
|
|
20230720,151400,4943911110,13570,13590,13590,13570,2384
|
|
20230720,151300,4911531540,13590,13600,13620,13590,2986
|
|
20230720,151200,4870921500,13590,13640,13640,13590,3061
|
|
20230720,151100,4829274530,13630,13650,13660,13630,1440
|
|
20230720,151000,4809639610,13640,13690,13690,13630,1659
|
|
20230720,150900,4787006920,13690,13650,13700,13650,3963
|
|
20230720,150800,4732799760,13650,13630,13650,13610,7130
|
|
20230720,150700,4635575940,13620,13580,13630,13580,10863
|
|
20230720,150600,4487802730,13580,13560,13580,13560,4252
|
|
20230720,150500,4430090850,13560,13550,13570,13550,4390
|
|
20230720,150400,4370552500,13560,13550,13560,13540,3075
|
|
20230720,150300,4328881870,13540,13560,13560,13540,4286
|
|
20230720,150200,4270796810,13560,13530,13560,13520,5616
|
|
20230720,150100,4194751910,13530,13520,13530,13510,3674
|
|
20230720,150000,4145082400,13530,13530,13540,13520,3539
|
|
20230720,145900,4097176010,13530,13530,13540,13510,4593
|
|
20230720,145800,4035054950,13530,13530,13530,13510,3574
|
|
20230720,145700,3986721030,13540,13530,13540,13510,7205
|
|
20230720,145600,3889257260,13520,13540,13550,13520,6049
|
|
20230720,145500,3807385200,13540,13520,13570,13500,5798
|
|
20230720,145400,3728843850,13520,13480,13530,13470,10811
|
|
20230720,145300,3582907490,13490,13460,13500,13440,7881
|
|
20230720,145200,3476681770,13440,13420,13500,13410,12930
|
|
20230720,145100,3302390650,13470,13290,13480,13290,16765
|
|
20230720,145000,3077812250,13290,13290,13290,13280,523
|
|
20230720,144900,3070865530,13290,13320,13340,13290,2811
|
|
20230720,144800,3033446660,13330,13280,13330,13260,7035
|
|
20230720,144700,2939893430,13290,13220,13290,13220,13016
|
|
20230720,144600,2767386130,13220,13200,13230,13200,6581
|
|
20230720,144500,2680447280,13190,13170,13200,13170,791
|
|
20230720,144400,2670018600,13170,13170,13180,13170,960
|
|
20230720,144300,2657367010,13170,13150,13170,13150,403
|
|
20230720,144200,2652062800,13150,13130,13150,13130,328
|
|
20230720,144100,2647752120,13130,13130,13130,13130,139
|
|
20230720,144000,2645927050,13120,13130,13130,13120,39
|
|
20230720,143900,2645415000,13140,13130,13140,13130,21
|
|
20230720,143800,2645139260,13120,13120,13120,13120,48
|
|
20230720,143700,2644509500,13120,13120,13120,13120,12
|
|
20230720,143600,2644352060,13120,13110,13120,13110,51
|
|
20230720,143500,2643683440,13110,13120,13120,13110,693
|
|
20230720,143400,2634597890,13120,13120,13130,13120,201
|
|
20230720,143300,2631960760,13120,13140,13140,13110,36
|
|
20230720,143200,2631488040,13140,13110,13140,13110,5250
|
|
20230720,143100,2562518880,13090,13100,13110,13090,283
|
|
20230720,143000,2558813850,13140,13110,13140,13100,2285
|
|
20230720,142900,2528858840,13120,13120,13140,13120,224
|
|
20230720,142800,2525919700,13120,13120,13120,13120,103
|
|
20230720,142700,2524568340,13140,13130,13140,13110,437
|
|
20230720,142600,2518831140,13140,13140,13140,13140,82
|
|
20230720,142500,2517753660,13150,13140,13150,13140,48
|
|
20230720,142400,2517122890,13150,13140,13150,13130,12
|
|
20230720,142300,2516965260,13130,13130,13130,13130,68
|
|
20230720,142200,2516072420,13130,13130,13130,13130,306
|
|
20230720,142100,2512054640,13120,13130,13130,13120,250
|
|
20230720,142000,2508773640,13120,13160,13170,13120,209
|
|
20230720,141900,2506024870,13160,13160,13160,13130,270
|
|
20230720,141800,2502473470,13120,13170,13170,13110,1523
|
|
20230720,141700,2482453150,13170,13170,13170,13170,265
|
|
20230720,141600,2478963100,13170,13160,13170,13160,182
|
|
20230720,141500,2476567460,13160,13170,13170,13160,1034
|
|
20230720,141400,2462956770,13160,13170,13170,13160,474
|
|
20230720,141300,2456717370,13180,13180,13200,13170,976
|
|
20230720,141200,2443854820,13190,13210,13210,13180,2158
|
|
20230720,141100,2415373480,13210,13220,13220,13190,4067
|
|
20230720,141000,2361712470,13220,13210,13230,13210,1688
|
|
20230720,140900,2339401420,13210,13200,13210,13190,1289
|
|
20230720,140800,2322385610,13200,13180,13200,13180,2636
|
|
20230720,140700,2287619620,13180,13170,13180,13160,767
|
|
20230720,140600,2277516900,13170,13170,13170,13170,368
|
|
20230720,140500,2272670340,13190,13180,13190,13170,638
|
|
20230720,140400,2264261580,13190,13190,13200,13190,507
|
|
20230720,140300,2257573620,13190,13180,13190,13180,977
|
|
20230720,140200,2244688320,13180,13180,13190,13180,293
|
|
20230720,140100,2240826210,13180,13160,13190,13160,1734
|
|
20230720,140000,2217975870,13160,13160,13160,13150,226
|
|
20230720,135900,2215001860,13150,13150,13160,13150,196
|
|
20230720,135800,2212424150,13160,13160,13160,13160,375
|
|
20230720,135700,2207489150,13170,13160,13170,13130,1903
|
|
20230720,135600,2182467040,13160,13180,13200,13160,2348
|
|
20230720,135500,2151501990,13170,13180,13190,13150,1415
|
|
20230720,135400,2132863220,13150,13160,13200,13130,1551
|
|
20230720,135300,2112415320,13190,13070,13190,13070,18736
|
|
20230720,135200,1867130120,13070,13050,13080,13050,851
|
|
20230720,135100,1856019940,13050,13050,13070,13050,1080
|
|
20230720,135000,1841917930,13050,13060,13060,13050,510
|
|
20230720,134900,1835261420,13060,13060,13060,13060,392
|
|
20230720,134800,1830141900,13060,13050,13080,13050,5285
|
|
20230720,134700,1761121140,13050,13040,13050,13030,271
|
|
20230720,134600,1757587500,13030,13010,13030,13010,337
|
|
20230720,134500,1753198490,13020,13030,13030,13020,521
|
|
20230720,134400,1746411720,13030,13020,13030,13020,959
|
|
20230720,134300,1733923260,13010,12990,13010,12990,6232
|
|
20230720,134200,1652956470,12990,12990,12990,12990,280
|
|
20230720,134100,1649319270,12990,12990,12990,12990,95
|
|
20230720,134000,1648085220,12980,12970,12980,12970,684
|
|
20230720,133900,1639207680,12980,12980,12980,12970,30
|
|
20230720,133800,1638818320,12980,12980,12980,12980,1
|
|
20230720,133700,1638805340,12960,12970,12980,12960,132
|
|
20230720,133600,1637092880,12980,12970,12980,12970,92
|
|
20230720,133500,1635899520,12970,12970,12970,12970,140
|
|
20230720,133400,1634083720,12980,12970,12980,12970,178
|
|
20230720,133300,1631774960,12970,12960,12970,12960,8
|
|
20230720,133200,1631671230,12940,12940,12940,12940,0
|
|
20230720,133100,1631671230,12940,12950,12950,12940,29
|
|
20230720,133000,1631295810,12940,12930,12940,12930,88
|
|
20230720,132900,1630157290,12930,12930,12930,12930,145
|
|
20230720,132800,1628282440,12930,12930,12930,12930,1462
|
|
20230720,132700,1609378780,12920,12920,12930,12920,53
|
|
20230720,132600,1608693600,12920,12920,12920,12920,118
|
|
20230720,132500,1607169040,12920,12930,12930,12920,187
|
|
20230720,132400,1604752870,12930,12940,12940,12930,61
|
|
20230720,132300,1603964080,12940,12920,12940,12920,128
|
|
20230720,132200,1602308620,12920,12930,12930,12920,312
|
|
20230720,132100,1598275290,12940,12950,12950,12940,997
|
|
20230720,132000,1585366420,12960,12960,12960,12960,238
|
|
20230720,131900,1582281940,12960,12960,12960,12960,13
|
|
20230720,131800,1582113460,12970,12970,12970,12970,12
|
|
20230720,131700,1581957820,12970,12970,12970,12970,0
|
|
20230720,131600,1581957820,12970,12970,12970,12970,53
|
|
20230720,131500,1581270410,12970,12990,12990,12970,269
|
|
20230720,131400,1577780630,12990,12980,12990,12980,54
|
|
20230720,131300,1577079340,12990,13000,13000,12990,128
|
|
20230720,131200,1575415490,13000,13000,13000,13000,51
|
|
20230720,131100,1574752490,13010,13010,13010,13010,22
|
|
20230720,131000,1574466270,13020,13020,13020,13020,31
|
|
20230720,130900,1574062650,13020,13020,13020,13020,88
|
|
20230720,130800,1572916890,13020,13020,13020,13020,1
|
|
20230720,130700,1572903870,12980,13020,13020,12980,1426
|
|
20230720,130600,1554365600,13030,13030,13030,13030,0
|
|
20230720,130500,1554365600,13030,13030,13030,13030,78
|
|
20230720,130400,1553349260,13020,13020,13030,13020,574
|
|
20230720,130300,1545872510,13010,13020,13020,13010,110
|
|
20230720,130200,1544440410,13020,13000,13020,13000,857
|
|
20230720,130100,1533284520,13000,13000,13010,13000,1576
|
|
20230720,130000,1512781690,13010,13010,13020,12990,623
|
|
20230720,125900,1504673950,13020,13000,13020,13000,819
|
|
20230720,125800,1494019980,13000,12990,13010,12990,231
|
|
20230720,125700,1491017780,13000,12980,13000,12980,2947
|
|
20230720,125600,1452739400,12970,12970,12970,12970,5
|
|
20230720,125500,1452674550,12970,12980,12980,12970,185
|
|
20230720,125400,1450275090,12970,12980,12980,12950,370
|
|
20230720,125300,1445480950,12980,12970,12980,12970,1013
|
|
20230720,125200,1432342210,12970,12960,12980,12960,140
|
|
20230720,125100,1430526610,12960,12970,12980,12960,603
|
|
20230720,125000,1422704980,12970,12970,12970,12970,5
|
|
20230720,124900,1422640130,12970,12970,12970,12970,124
|
|
20230720,124800,1421031850,12970,12970,12970,12970,0
|
|
20230720,124700,1421031850,12970,12980,12980,12970,245
|
|
20230720,124600,1417852250,12980,12970,12980,12970,56
|
|
20230720,124500,1417125620,12980,12980,12980,12980,60
|
|
20230720,124400,1416346820,12980,12980,12980,12980,77
|
|
20230720,124300,1415347360,12950,12950,12950,12950,0
|
|
20230720,124200,1415347360,12950,12980,12980,12950,214
|
|
20230720,124100,1412569700,12980,12970,12980,12970,605
|
|
20230720,124000,1404719340,12950,12950,12960,12950,705
|
|
20230720,123900,1395589350,12960,12960,12960,12960,99
|
|
20230720,123800,1394306310,12970,12970,12970,12970,42
|
|
20230720,123700,1393761570,12970,12970,12970,12970,54
|
|
20230720,123600,1393061190,12970,12970,12970,12970,136
|
|
20230720,123500,1391297270,12970,12980,12980,12970,34
|
|
20230720,123400,1390856160,12980,12970,12980,12970,176
|
|
20230720,123300,1388571900,12980,12970,12980,12970,19
|
|
20230720,123200,1388325330,12970,12940,12970,12940,1495
|
|
20230720,123100,1368951190,12940,12940,12940,12940,451
|
|
20230720,123000,1363115250,12940,12940,12940,12940,10
|
|
20230720,122900,1362985850,12940,12940,12940,12940,0
|
|
20230720,122800,1362985850,12940,12940,12940,12940,63
|
|
20230720,122700,1362170630,12940,12940,12940,12940,5
|
|
20230720,122600,1362105930,12940,12940,12940,12940,189
|
|
20230720,122500,1359660270,12940,12940,12940,12940,138
|
|
20230720,122400,1357874550,12940,12940,12940,12940,17
|
|
20230720,122300,1357654570,12930,12920,12930,12920,732
|
|
20230720,122200,1348193470,12920,12920,12920,12920,283
|
|
20230720,122100,1344537110,12920,12920,12920,12920,1
|
|
20230720,122000,1344524190,12920,12920,12920,12920,115
|
|
20230720,121900,1343038390,12920,12920,12920,12920,45
|
|
20230720,121800,1342456990,12910,12910,12910,12910,5
|
|
20230720,121700,1342392440,12910,12910,12910,12910,5
|
|
20230720,121600,1342327890,12910,12910,12910,12910,80
|
|
20230720,121500,1341295090,12910,12910,12930,12910,238
|
|
20230720,121400,1338222490,12910,12920,12920,12910,350
|
|
20230720,121300,1333700880,12930,12930,12930,12930,7
|
|
20230720,121200,1333610370,12930,12930,12930,12930,13
|
|
20230720,121100,1333442280,12930,12930,12930,12930,17
|
|
20230720,121000,1333222470,12930,12940,12940,12930,272
|
|
20230720,120900,1329702990,12940,12940,12940,12940,0
|
|
20230720,120800,1329702990,12940,12940,12940,12940,24
|
|
20230720,120700,1329392430,12940,12940,12940,12940,0
|
|
20230720,120600,1329392430,12940,12940,12940,12920,1129
|
|
20230720,120500,1314803170,12940,12930,12940,12920,431
|
|
20230720,120400,1309232090,12920,12920,12920,12920,436
|
|
20230720,120300,1303598970,12900,12900,12900,12900,0
|
|
20230720,120200,1303598970,12900,12920,12920,12900,58
|
|
20230720,120100,1302850610,12900,12900,12900,12900,0
|
|
20230720,120000,1302850610,12900,12900,12900,12900,64
|
|
20230720,115900,1302025010,12900,12910,12910,12900,522
|
|
20230720,115800,1295286420,12910,12910,12910,12910,48
|
|
20230720,115700,1294666740,12910,12920,12920,12910,526
|
|
20230720,115600,1287875910,12920,12920,12920,12920,8
|
|
20230720,115500,1287772550,12910,12910,12910,12910,292
|
|
20230720,115400,1284002830,12900,12900,12900,12900,3
|
|
20230720,115300,1283964130,12900,12900,12900,12900,151
|
|
20230720,115200,1282016230,12900,12900,12900,12900,19
|
|
20230720,115100,1281771130,12860,12860,12860,12860,0
|
|
20230720,115000,1281771130,12860,12900,12900,12860,1237
|
|
20230720,114900,1265851440,12900,12900,12900,12900,203
|
|
20230720,114800,1263232740,12910,12910,12910,12910,70
|
|
20230720,114700,1262329040,12910,12910,12910,12880,53
|
|
20230720,114600,1261644940,12880,12880,12880,12880,9
|
|
20230720,114500,1261529020,12880,12890,12890,12880,494
|
|
20230720,114400,1255165310,12890,12890,12890,12890,10
|
|
20230720,114300,1255036410,12890,12900,12900,12890,696
|
|
20230720,114200,1246061250,12910,12910,12910,12910,68
|
|
20230720,114100,1245183370,12910,12920,12920,12910,107
|
|
20230720,114000,1243801680,12930,12930,12930,12910,144
|
|
20230720,113900,1241942560,12930,12910,12930,12910,213
|
|
20230720,113800,1239192690,12930,12910,12930,12900,747
|
|
20230720,113700,1229548860,12930,12930,12930,12930,2
|
|
20230720,113600,1229523000,12930,12940,12940,12930,2028
|
|
20230720,113500,1203290390,12950,12950,12950,12950,79
|
|
20230720,113400,1202267340,12950,12940,12950,12940,103
|
|
20230720,113300,1200934510,12950,12940,12950,12940,81
|
|
20230720,113200,1199885770,12940,12940,12940,12940,99
|
|
20230720,113100,1198604710,12940,12940,12940,12940,901
|
|
20230720,113000,1186945770,12940,12930,12940,12930,12
|
|
20230720,112900,1186790590,12940,12930,12940,12930,266
|
|
20230720,112800,1183351090,12930,12930,12930,12930,8
|
|
20230720,112700,1183247650,12930,12920,12930,12920,478
|
|
20230720,112600,1177067660,12920,12920,12920,12920,620
|
|
20230720,112500,1169057260,12900,12900,12900,12900,71
|
|
20230720,112400,1168141360,12900,12900,12900,12900,0
|
|
20230720,112300,1168141360,12900,12900,12900,12900,1
|
|
20230720,112200,1168128460,12930,12940,12940,12930,656
|
|
20230720,112100,1159643770,12940,12940,12940,12940,170
|
|
20230720,112000,1157443970,12940,12940,12940,12940,47
|
|
20230720,111900,1156835790,12940,12930,12940,12930,108
|
|
20230720,111800,1155438300,12930,12930,12930,12930,1062
|
|
20230720,111700,1141706640,12930,12930,12930,12930,5
|
|
20230720,111600,1141641990,12930,12900,12930,12900,19
|
|
20230720,111500,1141396350,12900,12940,12940,12900,115
|
|
20230720,111400,1139909740,12940,12940,12940,12940,9
|
|
20230720,111300,1139793280,12930,12930,12930,12930,11
|
|
20230720,111200,1139651050,12930,12910,12930,12870,330
|
|
20230720,111100,1135394250,12940,12940,12940,12940,12
|
|
20230720,111000,1135238970,12940,12940,12940,12940,0
|
|
20230720,110900,1135238970,12940,12940,12940,12900,734
|
|
20230720,110800,1125760610,12950,12950,12950,12950,0
|
|
20230720,110700,1125760610,12950,12950,12960,12940,165
|
|
20230720,110600,1123623070,12950,12900,12950,12900,2097
|
|
20230720,110500,1096494250,12870,12890,12890,12870,156
|
|
20230720,110400,1094486030,12870,12870,12870,12870,1294
|
|
20230720,110300,1077832250,12890,12880,12890,12870,347
|
|
20230720,110200,1073362110,12860,12860,12860,12860,77
|
|
20230720,110100,1072371890,12870,12850,12870,12850,189
|
|
20230720,110000,1069943220,12870,12870,12870,12870,12
|
|
20230720,105900,1069788780,12880,12880,12880,12880,0
|
|
20230720,105800,1069788780,12880,12850,12880,12850,150
|
|
20230720,105700,1067859780,12850,12850,12850,12850,0
|
|
20230720,105600,1067859780,12850,12860,12900,12850,716
|
|
20230720,105500,1058654710,12860,12910,12910,12860,1718
|
|
20230720,105400,1036512930,12900,12900,12920,12900,180
|
|
20230720,105300,1034188440,12900,12900,12900,12900,644
|
|
20230720,105200,1025880840,12900,12900,12900,12900,220
|
|
20230720,105100,1023042840,12900,12880,12900,12870,2308
|
|
20230720,105000,993286520,12880,12880,12880,12870,360
|
|
20230720,104900,988649820,12870,12850,12870,12850,1447
|
|
20230720,104800,970039760,12850,12850,12850,12850,0
|
|
20230720,104700,970039760,12850,12850,12850,12850,57
|
|
20230720,104600,969307310,12820,12850,12850,12820,98
|
|
20230720,104500,968048590,12850,12850,12850,12850,307
|
|
20230720,104400,964103640,12820,12840,12840,12820,400
|
|
20230720,104300,958975080,12850,12850,12850,12840,540
|
|
20230720,104200,952036300,12850,12840,12850,12840,104
|
|
20230720,104100,950700930,12840,12830,12840,12830,1302
|
|
20230720,104000,933983270,12830,12810,12830,12810,1157
|
|
20230720,103900,919154600,12810,12770,12810,12770,124
|
|
20230720,103800,917567520,12760,12760,12760,12760,51
|
|
20230720,103700,916916760,12810,12800,12810,12800,12
|
|
20230720,103600,916763090,12810,12790,12810,12790,570
|
|
20230720,103500,909466360,12790,12790,12790,12790,12
|
|
20230720,103400,909312880,12800,12790,12800,12750,253
|
|
20230720,103300,906083900,12780,12780,12780,12780,570
|
|
20230720,103200,898799300,12780,12780,12780,12780,18
|
|
20230720,103100,898569260,12780,12780,12810,12780,458
|
|
20230720,103000,892715540,12780,12780,12800,12780,580
|
|
20230720,102900,885303120,12790,12790,12790,12780,121
|
|
20230720,102800,883756680,12780,12780,12780,12780,80
|
|
20230720,102700,882734280,12760,12770,12770,12760,413
|
|
20230720,102600,877464070,12830,12830,12830,12770,2131
|
|
20230720,102500,850243580,12820,12810,12820,12810,776
|
|
20230720,102400,840302590,12790,12800,12810,12790,2388
|
|
20230720,102300,809749930,12810,12800,12810,12800,113
|
|
20230720,102200,808303500,12800,12810,12810,12800,791
|
|
20230720,102100,798174500,12820,12820,12820,12820,19
|
|
20230720,102000,797930920,12820,12820,12820,12820,5
|
|
20230720,101900,797866820,12820,12830,12830,12800,591
|
|
20230720,101800,790300990,12800,12820,12830,12800,272
|
|
20230720,101700,786815170,12820,12810,12820,12810,1045
|
|
20230720,101600,773428420,12810,12800,12810,12800,687
|
|
20230720,101500,764633070,12790,12800,12820,12790,536
|
|
20230720,101400,757770660,12790,12800,12800,12790,27
|
|
20230720,101300,757425320,12800,12800,12800,12800,205
|
|
20230720,101200,754801320,12800,12800,12800,12800,192
|
|
20230720,101100,752343720,12810,12810,12810,12810,71
|
|
20230720,101000,751434210,12800,12820,12820,12800,33
|
|
20230720,100900,751011250,12840,12840,12840,12840,157
|
|
20230720,100800,748995370,12840,12810,12840,12810,402
|
|
20230720,100700,743839800,12800,12750,12800,12750,1082
|
|
20230720,100600,730001890,12770,12770,12770,12770,100
|
|
20230720,100500,728724890,12770,12780,12780,12770,518
|
|
20230720,100400,722109020,12770,12770,12770,12770,399
|
|
20230720,100300,717013790,12770,12770,12770,12760,357
|
|
20230720,100200,712454950,12760,12700,12760,12700,1109
|
|
20230720,100100,698333150,12700,12670,12700,12660,2419
|
|
20230720,100000,667676440,12670,12720,12720,12670,547
|
|
20230720,095900,660745850,12670,12690,12690,12660,403
|
|
20230720,095800,655641560,12700,12700,12700,12700,559
|
|
20230720,095700,648542260,12670,12700,12700,12670,381
|
|
20230720,095600,643711490,12700,12700,12700,12700,10
|
|
20230720,095500,643584490,12700,12680,12700,12670,280
|
|
20230720,095400,640034000,12670,12710,12710,12670,935
|
|
20230720,095300,628166710,12690,12690,12690,12690,137
|
|
20230720,095200,626428180,12730,12730,12730,12730,53
|
|
20230720,095100,625753490,12730,12680,12730,12680,113
|
|
20230720,095000,624320550,12670,12700,12730,12670,2712
|
|
20230720,094900,589870670,12660,12710,12710,12660,1023
|
|
20230720,094800,576902820,12700,12700,12710,12700,376
|
|
20230720,094700,572127490,12710,12710,12710,12700,588
|
|
20230720,094600,564658010,12700,12740,12740,12700,2059
|
|
20230720,094500,538453330,12750,12750,12770,12750,177
|
|
20230720,094400,536196040,12760,12790,12790,12740,337
|
|
20230720,094300,531897730,12730,12790,12790,12730,950
|
|
20230720,094200,519777830,12800,12790,12800,12790,40
|
|
20230720,094100,519266130,12760,12760,12760,12760,0
|
|
20230720,094000,519266130,12760,12800,12800,12760,2
|
|
20230720,093900,519240570,12800,12800,12800,12800,11
|
|
20230720,093800,519099770,12810,12810,12820,12810,201
|
|
20230720,093700,516524120,12800,12820,12820,12700,2050
|
|
20230720,093600,490448350,12730,12820,12820,12730,34
|
|
20230720,093500,490015380,12730,12790,12830,12730,1547
|
|
20230720,093400,470312520,12720,12720,12720,12720,120
|
|
20230720,093300,468786120,12720,12820,12820,12700,806
|
|
20230720,093200,458531860,12830,12740,12830,12740,1936
|
|
20230720,093100,433801550,12740,12690,12740,12660,897
|
|
20230720,093000,422397150,12650,12650,12680,12650,197
|
|
20230720,092900,419902850,12640,12670,12680,12640,1129
|
|
20230720,092800,405618050,12660,12650,12680,12650,1025
|
|
20230720,092700,392641780,12660,12710,12710,12650,3988
|
|
20230720,092600,342023940,12710,12750,12750,12700,2897
|
|
20230720,092500,305188670,12730,12780,12780,12730,1572
|
|
20230720,092400,285152160,12780,12780,12780,12770,347
|
|
20230720,092300,280719610,12850,12770,12850,12770,8
|
|
20230720,092200,280617210,12760,12760,12760,12750,889
|
|
20230720,092100,269277020,12770,12780,12800,12770,738
|
|
20230720,092000,259847140,12880,12810,12880,12810,425
|
|
20230720,091900,254377990,12760,12810,12810,12760,13
|
|
20230720,091800,254211510,12760,12760,12810,12740,345
|
|
20230720,091700,249811740,12750,12770,12770,12750,2600
|
|
20230720,091600,216647530,12770,12770,12770,12770,99
|
|
20230720,091500,215383300,12760,12780,12780,12760,611
|
|
20230720,091400,207581270,12770,12770,12770,12770,38
|
|
20230720,091300,207096010,12810,12760,12810,12750,197
|
|
20230720,091200,204583710,12750,12760,12770,12740,1391
|
|
20230720,091100,186840840,12760,12800,12800,12760,702
|
|
20230720,091000,177870370,12800,12810,12810,12800,1120
|
|
20230720,090900,163529150,12810,12810,12890,12810,695
|
|
20230720,090800,154603460,12810,12810,12810,12810,91
|
|
20230720,090700,153437750,12810,12800,12810,12800,110
|
|
20230720,090600,152029330,12800,12800,12810,12800,410
|
|
20230720,090500,146780200,12800,12740,12800,12740,1974
|
|
20230720,090400,121536420,12730,12720,12730,12720,876
|
|
20230720,090300,110385500,12720,12780,12780,12700,4029
|
|
20230720,090200,58962760,12780,12800,12800,12780,847
|
|
20230720,090100,48129360,12800,12850,12850,12780,1129
|
|
20230720,090000,33673360,12850,12900,12900,12850,2143
|