685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,202200,1120016120,5300,5300,5300,5300,4934
|
|
20230712,202100,1120016120,5300,5300,5300,5300,0
|
|
20230712,202000,1120016120,5300,5300,5300,5300,0
|
|
20230712,201900,1120016120,5300,5300,5300,5300,0
|
|
20230712,201800,1120016120,5300,5300,5300,5300,0
|
|
20230712,201700,1120016120,5300,5300,5300,5300,0
|
|
20230712,201600,1120016120,5300,5300,5300,5300,0
|
|
20230712,201500,1120016120,5300,5300,5300,5300,0
|
|
20230712,201400,1120016120,5300,5300,5300,5300,0
|
|
20230712,201300,1120016120,5300,5300,5300,5300,0
|
|
20230712,201200,1120016120,5300,5300,5300,5300,0
|
|
20230712,201100,1120016120,5300,5300,5300,5300,0
|
|
20230712,201000,1120016120,5300,5300,5300,5300,0
|
|
20230712,200900,1120016120,5300,5300,5300,5300,0
|
|
20230712,200800,1120016120,5300,5300,5300,5300,0
|
|
20230712,200700,1120016120,5300,5300,5300,5300,0
|
|
20230712,200600,1120016120,5300,5300,5300,5300,0
|
|
20230712,200500,1120016120,5300,5300,5300,5300,0
|
|
20230712,200400,1120016120,5300,5300,5300,5300,0
|
|
20230712,200300,1120016120,5300,5300,5300,5300,0
|
|
20230712,200200,1120016120,5300,5300,5300,5300,0
|
|
20230712,200100,1120016120,5300,5300,5300,5300,0
|
|
20230712,200000,1120016120,5300,5300,5300,5300,0
|
|
20230712,195900,1120016120,5300,5300,5300,5300,0
|
|
20230712,195800,1120016120,5300,5300,5300,5300,0
|
|
20230712,195700,1120016120,5300,5300,5300,5300,0
|
|
20230712,195600,1120016120,5300,5300,5300,5300,0
|
|
20230712,195500,1120016120,5300,5300,5300,5300,0
|
|
20230712,195400,1120016120,5300,5300,5300,5300,0
|
|
20230712,195300,1120016120,5300,5300,5300,5300,0
|
|
20230712,195200,1120016120,5300,5300,5300,5300,4934
|
|
20230712,195100,1120016120,5300,5300,5300,5300,0
|
|
20230712,195000,1120016120,5300,5300,5300,5300,0
|
|
20230712,194900,1120016120,5300,5300,5300,5300,0
|
|
20230712,194800,1120016120,5300,5300,5300,5300,0
|
|
20230712,194700,1120016120,5300,5300,5300,5300,0
|
|
20230712,194600,1120016120,5300,5300,5300,5300,0
|
|
20230712,194500,1120016120,5300,5300,5300,5300,0
|
|
20230712,194400,1120016120,5300,5300,5300,5300,0
|
|
20230712,194300,1120016120,5300,5300,5300,5300,0
|
|
20230712,194200,1120016120,5300,5300,5300,5300,0
|
|
20230712,194100,1120016120,5300,5300,5300,5300,0
|
|
20230712,194000,1120016120,5300,5300,5300,5300,0
|
|
20230712,193900,1120016120,5300,5300,5300,5300,0
|
|
20230712,193800,1120016120,5300,5300,5300,5300,0
|
|
20230712,193700,1120016120,5300,5300,5300,5300,0
|
|
20230712,193600,1120016120,5300,5300,5300,5300,0
|
|
20230712,193500,1120016120,5300,5300,5300,5300,0
|
|
20230712,193400,1120016120,5300,5300,5300,5300,0
|
|
20230712,193300,1120016120,5300,5300,5300,5300,0
|
|
20230712,193200,1120016120,5300,5300,5300,5300,0
|
|
20230712,193100,1120016120,5300,5300,5300,5300,0
|
|
20230712,193000,1120016120,5300,5300,5300,5300,0
|
|
20230712,192900,1120016120,5300,5300,5300,5300,0
|
|
20230712,192800,1120016120,5300,5300,5300,5300,0
|
|
20230712,192700,1120016120,5300,5300,5300,5300,0
|
|
20230712,192600,1120016120,5300,5300,5300,5300,0
|
|
20230712,192500,1120016120,5300,5300,5300,5300,0
|
|
20230712,192400,1120016120,5300,5300,5300,5300,0
|
|
20230712,192300,1120016120,5300,5300,5300,5300,0
|
|
20230712,192200,1120016120,5300,5300,5300,5300,4934
|
|
20230712,192100,1120016120,5300,5300,5300,5300,0
|
|
20230712,192000,1120016120,5300,5300,5300,5300,0
|
|
20230712,191900,1120016120,5300,5300,5300,5300,0
|
|
20230712,191800,1120016120,5300,5300,5300,5300,0
|
|
20230712,191700,1120016120,5300,5300,5300,5300,0
|
|
20230712,191600,1120016120,5300,5300,5300,5300,0
|
|
20230712,191500,1120016120,5300,5300,5300,5300,0
|
|
20230712,191400,1120016120,5300,5300,5300,5300,0
|
|
20230712,191300,1120016120,5300,5300,5300,5300,0
|
|
20230712,191200,1120016120,5300,5300,5300,5300,0
|
|
20230712,191100,1120016120,5300,5300,5300,5300,0
|
|
20230712,191000,1120016120,5300,5300,5300,5300,0
|
|
20230712,190900,1120016120,5300,5300,5300,5300,0
|
|
20230712,190800,1120016120,5300,5300,5300,5300,0
|
|
20230712,190700,1120016120,5300,5300,5300,5300,0
|
|
20230712,190600,1120016120,5300,5300,5300,5300,0
|
|
20230712,190500,1120016120,5300,5300,5300,5300,0
|
|
20230712,190400,1120016120,5300,5300,5300,5300,0
|
|
20230712,190300,1120016120,5300,5300,5300,5300,0
|
|
20230712,190200,1120016120,5300,5300,5300,5300,0
|
|
20230712,190100,1120016120,5300,5300,5300,5300,0
|
|
20230712,190000,1120016120,5300,5300,5300,5300,0
|
|
20230712,185900,1120016120,5300,5300,5300,5300,0
|
|
20230712,185800,1120016120,5300,5300,5300,5300,0
|
|
20230712,185700,1120016120,5300,5300,5300,5300,0
|
|
20230712,185600,1120016120,5300,5300,5300,5300,0
|
|
20230712,185500,1120016120,5300,5300,5300,5300,0
|
|
20230712,185400,1120016120,5300,5300,5300,5300,0
|
|
20230712,185300,1120016120,5300,5300,5300,5300,0
|
|
20230712,185200,1120016120,5300,5300,5300,5300,4934
|
|
20230712,185100,1120016120,5300,5300,5300,5300,0
|
|
20230712,185000,1120016120,5300,5300,5300,5300,0
|
|
20230712,184900,1120016120,5300,5300,5300,5300,0
|
|
20230712,184800,1120016120,5300,5300,5300,5300,0
|
|
20230712,184700,1120016120,5300,5300,5300,5300,0
|
|
20230712,184600,1120016120,5300,5300,5300,5300,0
|
|
20230712,184500,1120016120,5300,5300,5300,5300,0
|
|
20230712,184400,1120016120,5300,5300,5300,5300,0
|
|
20230712,184300,1120016120,5300,5300,5300,5300,0
|
|
20230712,184200,1120016120,5300,5300,5300,5300,0
|
|
20230712,184100,1120016120,5300,5300,5300,5300,0
|
|
20230712,184000,1120016120,5300,5300,5300,5300,0
|
|
20230712,183900,1120016120,5300,5300,5300,5300,0
|
|
20230712,183800,1120016120,5300,5300,5300,5300,0
|
|
20230712,183700,1120016120,5300,5300,5300,5300,0
|
|
20230712,183600,1120016120,5300,5300,5300,5300,0
|
|
20230712,183500,1120016120,5300,5300,5300,5300,0
|
|
20230712,183400,1120016120,5300,5300,5300,5300,0
|
|
20230712,183300,1120016120,5300,5300,5300,5300,0
|
|
20230712,183200,1120016120,5300,5300,5300,5300,0
|
|
20230712,183100,1120016120,5300,5300,5300,5300,0
|
|
20230712,183000,1120016120,5300,5300,5300,5300,0
|
|
20230712,182900,1120016120,5300,5300,5300,5300,0
|
|
20230712,182800,1120016120,5300,5300,5300,5300,0
|
|
20230712,182700,1120016120,5300,5300,5300,5300,0
|
|
20230712,182600,1120016120,5300,5300,5300,5300,0
|
|
20230712,182500,1120016120,5300,5300,5300,5300,0
|
|
20230712,182400,1120016120,5300,5300,5300,5300,0
|
|
20230712,182300,1120016120,5300,5300,5300,5300,0
|
|
20230712,182200,1120016120,5300,5300,5300,5300,4934
|
|
20230712,182100,1120016120,5300,5300,5300,5300,0
|
|
20230712,182000,1120016120,5300,5300,5300,5300,0
|
|
20230712,181900,1120016120,5300,5300,5300,5300,0
|
|
20230712,181800,1120016120,5300,5300,5300,5300,0
|
|
20230712,181700,1120016120,5300,5300,5300,5300,0
|
|
20230712,181600,1120016120,5300,5300,5300,5300,0
|
|
20230712,181500,1120016120,5300,5300,5300,5300,0
|
|
20230712,181400,1120016120,5300,5300,5300,5300,0
|
|
20230712,181300,1120016120,5300,5300,5300,5300,0
|
|
20230712,181200,1120016120,5300,5300,5300,5300,0
|
|
20230712,181100,1120016120,5300,5300,5300,5300,0
|
|
20230712,181000,1120016120,5300,5300,5300,5300,0
|
|
20230712,180900,1120016120,5300,5300,5300,5300,0
|
|
20230712,180800,1120016120,5300,5300,5300,5300,0
|
|
20230712,180700,1120016120,5300,5300,5300,5300,0
|
|
20230712,180600,1120016120,5300,5300,5300,5300,0
|
|
20230712,180500,1120016120,5300,5300,5300,5300,0
|
|
20230712,180400,1120016120,5300,5300,5300,5300,0
|
|
20230712,180300,1120016120,5300,5300,5300,5300,0
|
|
20230712,180200,1120016120,5300,5300,5300,5300,0
|
|
20230712,180100,1120016120,5300,5300,5300,5300,0
|
|
20230712,180000,1120016120,5300,5300,5300,5300,0
|
|
20230712,175900,1120016120,5300,5300,5300,5300,0
|
|
20230712,175800,1120016120,5300,5300,5300,5300,0
|
|
20230712,175700,1120016120,5300,5300,5300,5300,0
|
|
20230712,175600,1120016120,5300,5300,5300,5300,0
|
|
20230712,175500,1120016120,5300,5300,5300,5300,0
|
|
20230712,175400,1120016120,5300,5300,5300,5300,0
|
|
20230712,175300,1120016120,5300,5300,5300,5300,0
|
|
20230712,175200,1120016120,5300,5300,5300,5300,4934
|
|
20230712,175100,1120016120,5300,5300,5300,5300,0
|
|
20230712,175000,1120016120,5300,5300,5300,5300,0
|
|
20230712,174900,1120016120,5300,5300,5300,5300,0
|
|
20230712,174800,1120016120,5300,5300,5300,5300,0
|
|
20230712,174700,1120016120,5300,5300,5300,5300,0
|
|
20230712,174600,1120016120,5300,5300,5300,5300,0
|
|
20230712,174500,1120016120,5300,5300,5300,5300,0
|
|
20230712,174400,1120016120,5300,5300,5300,5300,0
|
|
20230712,174300,1120016120,5300,5300,5300,5300,0
|
|
20230712,174200,1120016120,5300,5300,5300,5300,0
|
|
20230712,174100,1120016120,5300,5300,5300,5300,0
|
|
20230712,174000,1120016120,5300,5300,5300,5300,0
|
|
20230712,173900,1120016120,5300,5300,5300,5300,0
|
|
20230712,173800,1120016120,5300,5300,5300,5300,0
|
|
20230712,173700,1120016120,5300,5300,5300,5300,0
|
|
20230712,173600,1120016120,5300,5300,5300,5300,0
|
|
20230712,173500,1120016120,5300,5300,5300,5300,0
|
|
20230712,173400,1120016120,5300,5300,5300,5300,0
|
|
20230712,173300,1120016120,5300,5300,5300,5300,0
|
|
20230712,173200,1120016120,5300,5300,5300,5300,0
|
|
20230712,173100,1120016120,5300,5300,5300,5300,0
|
|
20230712,173000,1120016120,5300,5300,5300,5300,0
|
|
20230712,172900,1120016120,5300,5300,5300,5300,0
|
|
20230712,172800,1120016120,5300,5300,5300,5300,0
|
|
20230712,172700,1120016120,5300,5300,5300,5300,0
|
|
20230712,172600,1120016120,5300,5300,5300,5300,0
|
|
20230712,172500,1120016120,5300,5300,5300,5300,0
|
|
20230712,172400,1120016120,5300,5300,5300,5300,0
|
|
20230712,172300,1120016120,5300,5300,5300,5300,0
|
|
20230712,172200,1120016120,5300,5300,5300,5300,4934
|
|
20230712,172100,1120016120,5300,5300,5300,5300,0
|
|
20230712,172000,1120016120,5300,5300,5300,5300,0
|
|
20230712,171900,1120016120,5300,5300,5300,5300,0
|
|
20230712,171800,1120016120,5300,5300,5300,5300,0
|
|
20230712,171700,1120016120,5300,5300,5300,5300,0
|
|
20230712,171600,1120016120,5300,5300,5300,5300,0
|
|
20230712,171500,1120016120,5300,5300,5300,5300,0
|
|
20230712,171400,1120016120,5300,5300,5300,5300,0
|
|
20230712,171300,1120016120,5300,5300,5300,5300,0
|
|
20230712,171200,1120016120,5300,5300,5300,5300,0
|
|
20230712,171100,1120016120,5300,5300,5300,5300,0
|
|
20230712,171000,1120016120,5300,5300,5300,5300,0
|
|
20230712,170900,1120016120,5300,5300,5300,5300,0
|
|
20230712,170800,1120016120,5300,5300,5300,5300,0
|
|
20230712,170700,1120016120,5300,5300,5300,5300,0
|
|
20230712,170600,1120016120,5300,5300,5300,5300,0
|
|
20230712,170500,1120016120,5300,5300,5300,5300,0
|
|
20230712,170400,1120016120,5300,5300,5300,5300,0
|
|
20230712,170300,1120016120,5300,5300,5300,5300,0
|
|
20230712,170200,1120016120,5300,5300,5300,5300,0
|
|
20230712,170100,1120016120,5300,5300,5300,5300,0
|
|
20230712,170000,1120016120,5300,5300,5300,5300,0
|
|
20230712,165900,1120016120,5300,5300,5300,5300,0
|
|
20230712,165800,1120016120,5300,5300,5300,5300,0
|
|
20230712,165700,1120016120,5300,5300,5300,5300,0
|
|
20230712,165600,1120016120,5300,5300,5300,5300,0
|
|
20230712,165500,1120016120,5300,5300,5300,5300,0
|
|
20230712,165400,1120016120,5300,5300,5300,5300,0
|
|
20230712,165300,1120016120,5300,5300,5300,5300,0
|
|
20230712,165200,1120016120,5300,5300,5300,5300,4934
|
|
20230712,165100,1120016120,5300,5300,5300,5300,0
|
|
20230712,165000,1120016120,5300,5300,5300,5300,0
|
|
20230712,164900,1120016120,5300,5300,5300,5300,0
|
|
20230712,164800,1120016120,5300,5300,5300,5300,0
|
|
20230712,164700,1120016120,5300,5300,5300,5300,0
|
|
20230712,164600,1120016120,5300,5300,5300,5300,0
|
|
20230712,164500,1120016120,5300,5300,5300,5300,0
|
|
20230712,164400,1120016120,5300,5300,5300,5300,0
|
|
20230712,164300,1120016120,5300,5300,5300,5300,0
|
|
20230712,164200,1120016120,5300,5300,5300,5300,0
|
|
20230712,164100,1120016120,5300,5300,5300,5300,0
|
|
20230712,164000,1120016120,5300,5300,5300,5300,0
|
|
20230712,163900,1120016120,5300,5300,5300,5300,0
|
|
20230712,163800,1120016120,5300,5300,5300,5300,0
|
|
20230712,163700,1120016120,5300,5300,5300,5300,0
|
|
20230712,163600,1120016120,5300,5300,5300,5300,0
|
|
20230712,163500,1120016120,5300,5300,5300,5300,0
|
|
20230712,163400,1120016120,5300,5300,5300,5300,0
|
|
20230712,163300,1120016120,5300,5300,5300,5300,0
|
|
20230712,163200,1120016120,5300,5300,5300,5300,0
|
|
20230712,163100,1120016120,5300,5300,5300,5300,0
|
|
20230712,163000,1120016120,5300,5300,5300,5300,0
|
|
20230712,162900,1120016120,5300,5300,5300,5300,0
|
|
20230712,162800,1120016120,5300,5300,5300,5300,0
|
|
20230712,162700,1120016120,5300,5300,5300,5300,0
|
|
20230712,162600,1120016120,5300,5300,5300,5300,0
|
|
20230712,162500,1120016120,5300,5300,5300,5300,0
|
|
20230712,162400,1120016120,5300,5300,5300,5300,0
|
|
20230712,162300,1120016120,5300,5300,5300,5300,0
|
|
20230712,162200,1120016120,5300,5300,5300,5300,4934
|
|
20230712,162100,1120016120,5300,5300,5300,5300,0
|
|
20230712,162000,1120016120,5300,5300,5300,5300,0
|
|
20230712,161900,1120016120,5300,5300,5300,5300,0
|
|
20230712,161800,1120016120,5300,5300,5300,5300,0
|
|
20230712,161700,1120016120,5300,5300,5300,5300,0
|
|
20230712,161600,1120016120,5300,5300,5300,5300,0
|
|
20230712,161500,1120016120,5300,5300,5300,5300,0
|
|
20230712,161400,1120016120,5300,5300,5300,5300,0
|
|
20230712,161300,1120016120,5300,5300,5300,5300,0
|
|
20230712,161200,1120016120,5300,5300,5300,5300,0
|
|
20230712,161100,1120016120,5300,5300,5300,5300,0
|
|
20230712,161000,1120016120,5300,5300,5300,5300,0
|
|
20230712,160900,1120016120,5300,5300,5300,5300,0
|
|
20230712,160800,1120016120,5300,5300,5300,5300,0
|
|
20230712,160700,1120016120,5300,5300,5300,5300,0
|
|
20230712,160600,1120016120,5300,5300,5300,5300,0
|
|
20230712,160500,1120016120,5300,5300,5300,5300,0
|
|
20230712,160400,1120016120,5300,5300,5300,5300,0
|
|
20230712,160300,1120016120,5300,5300,5300,5300,0
|
|
20230712,160200,1120016120,5300,5300,5300,5300,0
|
|
20230712,160100,1120016120,5300,5300,5300,5300,0
|
|
20230712,160000,1120016120,5300,5300,5300,5300,0
|
|
20230712,155900,1120016120,5300,5300,5300,5300,0
|
|
20230712,155800,1120016120,5300,5300,5300,5300,0
|
|
20230712,155700,1120016120,5300,5300,5300,5300,0
|
|
20230712,155600,1120016120,5300,5300,5300,5300,0
|
|
20230712,155500,1120016120,5300,5300,5300,5300,0
|
|
20230712,155400,1120016120,5300,5300,5300,5300,0
|
|
20230712,155300,1120016120,5300,5300,5300,5300,0
|
|
20230712,155200,1120016120,5300,5300,5300,5300,4934
|
|
20230712,155100,1120016120,5300,5300,5300,5300,0
|
|
20230712,155000,1120016120,5300,5300,5300,5300,0
|
|
20230712,154900,1120016120,5300,5300,5300,5300,0
|
|
20230712,154800,1120016120,5300,5300,5300,5300,0
|
|
20230712,154700,1120016120,5300,5300,5300,5300,0
|
|
20230712,154600,1120016120,5300,5300,5300,5300,0
|
|
20230712,154500,1120016120,5300,5300,5300,5300,0
|
|
20230712,154400,1120016120,5300,5300,5300,5300,0
|
|
20230712,154300,1120016120,5300,5300,5300,5300,0
|
|
20230712,154200,1120016120,5300,5300,5300,5300,0
|
|
20230712,154100,1120016120,5300,5300,5300,5300,0
|
|
20230712,154000,1120016120,5300,5300,5300,5300,0
|
|
20230712,153900,1120016120,5300,5300,5300,5300,0
|
|
20230712,153800,1120016120,5300,5300,5300,5300,0
|
|
20230712,153700,1120016120,5300,5300,5300,5300,0
|
|
20230712,153600,1120016120,5300,5300,5300,5300,0
|
|
20230712,153500,1120016120,5300,5300,5300,5300,0
|
|
20230712,153400,1120016120,5300,5300,5300,5300,0
|
|
20230712,153300,1120016120,5300,5300,5300,5300,0
|
|
20230712,153200,1120016120,5300,5300,5300,5300,0
|
|
20230712,153100,1120016120,5300,5300,5300,5300,0
|
|
20230712,153000,1120016120,5300,5300,5300,5300,4934
|
|
20230712,152900,1093865920,5300,5300,5300,5300,0
|
|
20230712,152800,1093865920,5300,5300,5300,5300,0
|
|
20230712,152700,1093865920,5300,5300,5300,5300,0
|
|
20230712,152600,1093865920,5300,5300,5300,5300,0
|
|
20230712,152500,1093865920,5300,5300,5300,5300,0
|
|
20230712,152400,1093865920,5300,5300,5300,5300,0
|
|
20230712,152300,1093865920,5300,5300,5300,5300,0
|
|
20230712,152200,1093865920,5300,5300,5300,5300,0
|
|
20230712,152100,1093865920,5300,5300,5300,5300,0
|
|
20230712,152000,1093865920,5300,5300,5300,5300,0
|
|
20230712,151900,1093865920,5300,5290,5300,5280,37
|
|
20230712,151800,1093670400,5300,5290,5300,5280,970
|
|
20230712,151700,1088540200,5290,5280,5290,5280,51
|
|
20230712,151600,1088270420,5280,5280,5290,5280,328
|
|
20230712,151500,1086538440,5280,5270,5280,5270,1186
|
|
20230712,151400,1080285250,5260,5260,5260,5260,58
|
|
20230712,151300,1079980170,5260,5260,5260,5260,48
|
|
20230712,151200,1079727690,5270,5270,5270,5270,5
|
|
20230712,151100,1079701340,5270,5270,5270,5270,228
|
|
20230712,151000,1078499780,5270,5280,5280,5270,80
|
|
20230712,150900,1078078160,5270,5270,5270,5270,408
|
|
20230712,150800,1075928000,5280,5280,5280,5280,110
|
|
20230712,150700,1075347200,5290,5270,5290,5270,712
|
|
20230712,150600,1071590750,5260,5280,5280,5260,2369
|
|
20230712,150500,1059106680,5270,5250,5280,5250,4790
|
|
20230712,150400,1033873170,5240,5240,5240,5240,58
|
|
20230712,150300,1033569250,5240,5240,5240,5240,9
|
|
20230712,150200,1033522090,5240,5240,5240,5240,30
|
|
20230712,150100,1033364890,5240,5250,5250,5240,459
|
|
20230712,150000,1030955730,5250,5220,5250,5220,549
|
|
20230712,145900,1028078490,5220,5240,5240,5200,452
|
|
20230712,145800,1025723220,5200,5220,5220,5200,3947
|
|
20230712,145700,1005123190,5220,5240,5240,5220,314
|
|
20230712,145600,1003483370,5230,5220,5230,5210,244
|
|
20230712,145500,1002209010,5210,5250,5250,5210,452
|
|
20230712,145400,999845050,5250,5220,5250,5200,1013
|
|
20230712,145300,994543310,5200,5210,5210,5200,238
|
|
20230712,145200,993303430,5220,5210,5220,5210,353
|
|
20230712,145100,991463250,5210,5230,5230,5210,495
|
|
20230712,145000,988881060,5230,5210,5230,5200,519
|
|
20230712,144900,986173820,5210,5210,5210,5200,590
|
|
20230712,144800,983100540,5200,5200,5200,5200,208
|
|
20230712,144700,982018940,5200,5200,5200,5200,63
|
|
20230712,144600,981691340,5200,5210,5210,5200,407
|
|
20230712,144500,979571560,5210,5200,5210,5200,489
|
|
20230712,144400,977027980,5200,5210,5210,5200,332
|
|
20230712,144300,975298950,5200,5210,5210,5200,260
|
|
20230712,144200,973945400,5210,5210,5210,5210,52
|
|
20230712,144100,973674480,5200,5200,5200,5200,458
|
|
20230712,144000,971292880,5200,5200,5200,5190,385
|
|
20230712,143900,969291370,5200,5190,5200,5190,288
|
|
20230712,143800,967794460,5200,5190,5210,5190,550
|
|
20230712,143700,964931040,5220,5200,5220,5190,476
|
|
20230712,143600,962459450,5210,5200,5210,5200,704
|
|
20230712,143500,958795850,5200,5210,5210,5200,452
|
|
20230712,143400,956444400,5190,5200,5200,5190,274
|
|
20230712,143300,955020290,5220,5200,5220,5190,185
|
|
20230712,143200,954058140,5190,5190,5200,5190,404
|
|
20230712,143100,951958520,5200,5200,5210,5190,806
|
|
20230712,143000,947766770,5190,5190,5190,5190,0
|
|
20230712,142900,947766770,5190,5210,5210,5190,392
|
|
20230712,142800,945726790,5210,5200,5210,5200,229
|
|
20230712,142700,944534000,5200,5200,5210,5190,424
|
|
20230712,142600,942328820,5190,5210,5210,5190,974
|
|
20230712,142500,937263710,5220,5200,5220,5200,873
|
|
20230712,142400,932710190,5210,5210,5220,5200,372
|
|
20230712,142300,930772850,5220,5220,5220,5220,357
|
|
20230712,142200,928909310,5220,5220,5250,5210,79
|
|
20230712,142100,928497480,5240,5240,5250,5200,1972
|
|
20230712,142000,918167260,5230,5200,5230,5200,963
|
|
20230712,141900,913146870,5200,5200,5200,5200,136
|
|
20230712,141800,912439670,5200,5200,5200,5200,349
|
|
20230712,141700,910624870,5200,5200,5210,5200,386
|
|
20230712,141600,908616610,5200,5200,5200,5200,217
|
|
20230712,141500,907488210,5200,5210,5210,5200,382
|
|
20230712,141400,905501460,5200,5210,5210,5200,433
|
|
20230712,141300,903249850,5210,5200,5210,5200,204
|
|
20230712,141200,902188010,5190,5200,5200,5190,371
|
|
20230712,141100,900261970,5200,5210,5210,5200,200
|
|
20230712,141000,899221860,5200,5230,5230,5190,338
|
|
20230712,140900,897460990,5190,5200,5200,5190,900
|
|
20230712,140800,892787900,5210,5200,5210,5200,293
|
|
20230712,140700,891264290,5200,5200,5200,5200,268
|
|
20230712,140600,889870690,5210,5200,5210,5200,157
|
|
20230712,140500,889053240,5210,5210,5210,5210,343
|
|
20230712,140400,887266210,5210,5220,5220,5210,425
|
|
20230712,140300,885050230,5220,5220,5230,5220,397
|
|
20230712,140200,882977390,5220,5210,5220,5200,920
|
|
20230712,140100,878191450,5210,5210,5210,5210,236
|
|
20230712,140000,876961890,5210,5210,5210,5200,509
|
|
20230712,135900,874310100,5190,5220,5220,5190,164
|
|
20230712,135800,873455760,5220,5190,5230,5190,367
|
|
20230712,135700,871543600,5190,5200,5200,5190,453
|
|
20230712,135600,869188840,5200,5200,5200,5200,194
|
|
20230712,135500,868180040,5220,5190,5220,5190,563
|
|
20230712,135400,865254610,5190,5190,5200,5190,310
|
|
20230712,135300,863645260,5190,5200,5200,5190,379
|
|
20230712,135200,861676310,5200,5220,5220,5190,327
|
|
20230712,135100,859974500,5200,5190,5200,5190,214
|
|
20230712,135000,858861810,5200,5190,5200,5190,431
|
|
20230712,134900,856621550,5200,5200,5200,5190,230
|
|
20230712,134800,855426870,5200,5200,5210,5200,376
|
|
20230712,134700,853470600,5200,5200,5200,5200,406
|
|
20230712,134600,851359400,5190,5200,5220,5190,312
|
|
20230712,134500,849735960,5220,5200,5220,5200,597
|
|
20230712,134400,846631360,5190,5190,5190,5190,462
|
|
20230712,134300,844233580,5180,5190,5190,5180,1000
|
|
20230712,134200,839043690,5190,5190,5190,5190,222
|
|
20230712,134100,837891510,5190,5200,5200,5190,379
|
|
20230712,134000,835922340,5190,5190,5200,5190,421
|
|
20230712,133900,833734350,5220,5190,5220,5190,17
|
|
20230712,133800,833645910,5190,5190,5190,5180,1574
|
|
20230712,133700,825479870,5190,5190,5200,5190,421
|
|
20230712,133600,823293830,5180,5190,5190,5180,282
|
|
20230712,133500,821832090,5190,5200,5200,5180,544
|
|
20230712,133400,819008540,5190,5190,5200,5190,255
|
|
20230712,133300,817683940,5190,5200,5210,5190,442
|
|
20230712,133200,815389270,5200,5200,5200,5200,1065
|
|
20230712,133100,809851270,5200,5200,5200,5200,42
|
|
20230712,133000,809632870,5200,5200,5210,5200,412
|
|
20230712,132900,807489410,5210,5200,5210,5200,224
|
|
20230712,132800,806324500,5200,5210,5210,5200,210
|
|
20230712,132700,805232400,5230,5200,5230,5190,554
|
|
20230712,132600,802347850,5190,5190,5190,5190,26
|
|
20230712,132500,802212910,5190,5190,5190,5190,542
|
|
20230712,132400,799399930,5190,5200,5200,5180,481
|
|
20230712,132300,796902700,5200,5200,5200,5200,306
|
|
20230712,132200,795311500,5200,5200,5200,5200,406
|
|
20230712,132100,793200300,5200,5200,5200,5200,107
|
|
20230712,132000,792643900,5200,5240,5240,5200,163
|
|
20230712,131900,791792100,5190,5190,5190,5190,737
|
|
20230712,131800,787967070,5190,5200,5200,5190,591
|
|
20230712,131700,784895970,5200,5200,5200,5200,225
|
|
20230712,131600,783725970,5220,5200,5220,5200,116
|
|
20230712,131500,783120670,5200,5200,5200,5200,409
|
|
20230712,131400,780993870,5200,5200,5200,5200,52
|
|
20230712,131300,780723470,5200,5200,5200,5200,447
|
|
20230712,131200,778399070,5210,5210,5210,5200,422
|
|
20230712,131100,776202840,5210,5210,5210,5210,284
|
|
20230712,131000,774723200,5200,5210,5210,5200,338
|
|
20230712,130900,772962800,5220,5210,5220,5210,260
|
|
20230712,130800,771607130,5210,5210,5210,5210,439
|
|
20230712,130700,769319940,5210,5210,5210,5210,424
|
|
20230712,130600,767110900,5220,5220,5220,5220,142
|
|
20230712,130500,766369660,5220,5210,5220,5210,379
|
|
20230712,130400,764394020,5210,5210,5210,5210,450
|
|
20230712,130300,762049520,5210,5210,5210,5210,209
|
|
20230712,130200,760960630,5210,5240,5240,5210,304
|
|
20230712,130100,759373550,5210,5210,5210,5210,735
|
|
20230712,130000,755544200,5210,5210,5210,5210,299
|
|
20230712,125900,753986410,5220,5210,5220,5210,490
|
|
20230712,125800,751432720,5220,5210,5220,5210,510
|
|
20230712,125700,748774570,5210,5210,5210,5210,228
|
|
20230712,125600,747586690,5210,5210,5210,5210,81
|
|
20230712,125500,747164680,5210,5210,5210,5210,147
|
|
20230712,125400,746398810,5200,5220,5220,5200,546
|
|
20230712,125300,743554090,5210,5220,5220,5210,496
|
|
20230712,125200,740968450,5230,5230,5230,5230,203
|
|
20230712,125100,739906760,5260,5210,5280,5210,1938
|
|
20230712,125000,729772070,5210,5200,5220,5200,1258
|
|
20230712,124900,723211900,5200,5200,5200,5200,43
|
|
20230712,124800,722988300,5200,5200,5200,5190,482
|
|
20230712,124700,720482110,5200,5200,5210,5190,358
|
|
20230712,124600,718620940,5210,5200,5210,5200,169
|
|
20230712,124500,717742100,5200,5200,5200,5200,423
|
|
20230712,124400,715542500,5190,5190,5200,5190,544
|
|
20230712,124300,712717700,5190,5200,5200,5190,261
|
|
20230712,124200,711362710,5200,5200,5200,5200,270
|
|
20230712,124100,709958710,5200,5190,5200,5190,347
|
|
20230712,124000,708154800,5200,5190,5210,5190,471
|
|
20230712,123900,705706770,5190,5200,5200,5190,124
|
|
20230712,123800,705062490,5200,5190,5210,5190,361
|
|
20230712,123700,703186170,5190,5190,5200,5180,476
|
|
20230712,123600,700715380,5190,5190,5190,5190,199
|
|
20230712,123500,699682570,5190,5190,5210,5190,284
|
|
20230712,123400,698208580,5190,5200,5200,5190,469
|
|
20230712,123300,695774370,5200,5190,5200,5190,420
|
|
20230712,123200,693592800,5190,5200,5200,5190,165
|
|
20230712,123100,692736440,5190,5190,5190,5190,329
|
|
20230712,123000,691028930,5210,5200,5210,5190,504
|
|
20230712,122900,688411630,5190,5190,5190,5190,214
|
|
20230712,122800,687300970,5190,5200,5200,5190,270
|
|
20230712,122700,685899660,5190,5190,5190,5180,697
|
|
20230712,122600,682282240,5190,5190,5200,5190,477
|
|
20230712,122500,679804210,5190,5200,5200,5190,419
|
|
20230712,122400,677627760,5200,5190,5200,5190,552
|
|
20230712,122300,674757990,5210,5200,5210,5190,234
|
|
20230712,122200,673541870,5200,5190,5200,5190,175
|
|
20230712,122100,672632570,5190,5190,5200,5190,623
|
|
20230712,122000,669397710,5190,5200,5200,5190,225
|
|
20230712,121900,668228200,5200,5200,5210,5200,511
|
|
20230712,121800,665569950,5200,5200,5200,5200,221
|
|
20230712,121700,664420750,5200,5190,5200,5190,365
|
|
20230712,121600,662526240,5200,5200,5200,5200,370
|
|
20230712,121500,660602240,5190,5190,5210,5190,316
|
|
20230712,121400,658960080,5190,5190,5190,5190,389
|
|
20230712,121300,656941170,5190,5200,5200,5190,416
|
|
20230712,121200,654782030,5190,5190,5200,5190,303
|
|
20230712,121100,653208310,5190,5180,5190,5180,375
|
|
20230712,121000,651262750,5190,5180,5190,5180,325
|
|
20230712,120900,649576090,5180,5190,5190,5180,264
|
|
20230712,120800,648206630,5190,5190,5200,5190,347
|
|
20230712,120700,646404650,5190,5190,5190,5190,190
|
|
20230712,120600,645418550,5190,5190,5190,5190,643
|
|
20230712,120500,642081380,5200,5190,5200,5190,350
|
|
20230712,120400,640263320,5200,5200,5200,5200,37
|
|
20230712,120300,640070920,5190,5200,5200,5190,539
|
|
20230712,120200,637270350,5190,5190,5190,5190,211
|
|
20230712,120100,636175260,5210,5200,5220,5190,291
|
|
20230712,120000,634661570,5200,5190,5200,5190,373
|
|
20230712,115900,632725690,5190,5190,5190,5190,349
|
|
20230712,115800,630914380,5200,5200,5220,5200,10
|
|
20230712,115700,630862320,5200,5190,5200,5190,1166
|
|
20230712,115600,624803760,5190,5190,5190,5180,369
|
|
20230712,115500,622889350,5200,5170,5200,5170,429
|
|
20230712,115400,620667630,5170,5170,5180,5170,419
|
|
20230712,115300,618500140,5170,5170,5170,5170,272
|
|
20230712,115200,617093900,5170,5200,5220,5170,26959
|
|
20230712,115100,477665790,5190,5200,5210,5190,451
|
|
20230712,115000,475320690,5220,5200,5220,5200,533
|
|
20230712,114900,472545970,5200,5200,5200,5200,421
|
|
20230712,114800,470356770,5210,5200,5210,5200,247
|
|
20230712,114700,469072070,5220,5190,5220,5190,306
|
|
20230712,114600,467482380,5190,5190,5200,5190,453
|
|
20230712,114500,465130310,5190,5190,5190,5190,381
|
|
20230712,114400,463152920,5200,5190,5200,5190,70
|
|
20230712,114300,462789510,5210,5200,5210,5200,568
|
|
20230712,114200,459834810,5200,5190,5200,5190,234
|
|
20230712,114100,458619650,5190,5200,5220,5190,264
|
|
20230712,114000,457247410,5200,5200,5220,5200,460
|
|
20230712,113900,454855370,5190,5190,5210,5190,337
|
|
20230712,113800,453106300,5180,5190,5200,5180,188
|
|
20230712,113700,452131380,5200,5220,5220,5200,829
|
|
20230712,113600,447820540,5200,5190,5200,5190,3758
|
|
20230712,113500,428289290,5190,5200,5200,5190,1107
|
|
20230712,113400,422536250,5200,5200,5220,5200,421
|
|
20230712,113300,420340710,5210,5210,5230,5210,348
|
|
20230712,113200,418526400,5210,5200,5210,5200,910
|
|
20230712,113100,413791850,5200,5210,5210,5200,4644
|
|
20230712,113000,389597190,5210,5210,5210,5210,62
|
|
20230712,112900,389274170,5220,5220,5230,5220,922
|
|
20230712,112800,384460270,5220,5230,5230,5220,347
|
|
20230712,112700,382648430,5220,5220,5220,5220,163
|
|
20230712,112600,381797570,5220,5230,5230,5220,347
|
|
20230712,112500,379985590,5230,5220,5230,5220,444
|
|
20230712,112400,377667460,5220,5220,5220,5220,227
|
|
20230712,112300,376482520,5230,5230,5230,5230,340
|
|
20230712,112200,374704320,5230,5220,5240,5220,842
|
|
20230712,112100,370297640,5210,5220,5220,5210,265
|
|
20230712,112000,368915730,5210,5210,5210,5210,399
|
|
20230712,111900,366836940,5210,5210,5210,5210,300
|
|
20230712,111800,365273940,5210,5200,5220,5200,512
|
|
20230712,111700,362607360,5200,5210,5220,5200,2580
|
|
20230712,111600,349165570,5210,5210,5210,5210,347
|
|
20230712,111500,347357700,5210,5220,5220,5210,505
|
|
20230712,111400,344725600,5210,5220,5220,5210,642
|
|
20230712,111300,341376850,5210,5210,5210,5210,164
|
|
20230712,111200,340522410,5220,5220,5220,5220,1148
|
|
20230712,111100,334529850,5220,5230,5230,5220,439
|
|
20230712,111000,332235020,5230,5220,5230,5220,1192
|
|
20230712,110900,326002480,5230,5250,5250,5230,5481
|
|
20230712,110800,297294620,5250,5260,5270,5240,3875
|
|
20230712,110700,276947820,5260,5250,5260,5250,601
|
|
20230712,110600,273788480,5260,5250,5260,5250,350
|
|
20230712,110500,271949000,5260,5260,5260,5260,1402
|
|
20230712,110400,264574480,5260,5260,5270,5260,705
|
|
20230712,110300,260865130,5250,5270,5270,5250,3216
|
|
20230712,110200,243938810,5280,5290,5290,5270,121
|
|
20230712,110100,243300810,5280,5280,5280,5280,848
|
|
20230712,110000,238823370,5290,5300,5300,5280,1651
|
|
20230712,105900,230090810,5300,5300,5300,5300,37
|
|
20230712,105800,229894710,5310,5310,5310,5310,10
|
|
20230712,105700,229841610,5310,5310,5310,5310,106
|
|
20230712,105600,229278750,5310,5310,5310,5310,0
|
|
20230712,105500,229278750,5310,5310,5310,5310,0
|
|
20230712,105400,229278750,5310,5300,5310,5300,210
|
|
20230712,105300,228165650,5300,5300,5300,5300,255
|
|
20230712,105200,226814150,5290,5290,5290,5290,0
|
|
20230712,105100,226814150,5290,5300,5300,5290,230
|
|
20230712,105000,225596150,5300,5300,5300,5300,111
|
|
20230712,104900,225007850,5290,5290,5290,5290,0
|
|
20230712,104800,225007850,5290,5290,5290,5290,227
|
|
20230712,104700,223807020,5290,5300,5300,5290,46
|
|
20230712,104600,223563620,5300,5310,5310,5300,214
|
|
20230712,104500,222428370,5300,5300,5300,5300,5
|
|
20230712,104400,222401870,5310,5300,5310,5290,101
|
|
20230712,104300,221866980,5300,5300,5300,5300,40
|
|
20230712,104200,221654980,5310,5310,5310,5310,125
|
|
20230712,104100,220991230,5310,5310,5310,5310,32
|
|
20230712,104000,220821310,5310,5310,5310,5310,180
|
|
20230712,103900,219865510,5310,5300,5310,5300,706
|
|
20230712,103800,216122710,5300,5300,5300,5300,0
|
|
20230712,103700,216122710,5300,5300,5300,5300,404
|
|
20230712,103600,213981510,5300,5300,5300,5300,1
|
|
20230712,103500,213976210,5300,5300,5300,5300,105
|
|
20230712,103400,213419710,5290,5290,5290,5290,0
|
|
20230712,103300,213419710,5290,5290,5290,5290,483
|
|
20230712,103200,210864640,5290,5290,5290,5290,106
|
|
20230712,103100,210303900,5290,5290,5290,5290,0
|
|
20230712,103000,210303900,5290,5290,5290,5290,232
|
|
20230712,102900,209076620,5290,5290,5290,5290,32
|
|
20230712,102800,208907340,5290,5300,5300,5290,707
|
|
20230712,102700,205165960,5300,5300,5300,5300,0
|
|
20230712,102600,205165960,5300,5300,5300,5300,30
|
|
20230712,102500,205006960,5300,5300,5300,5300,285
|
|
20230712,102400,203496460,5300,5300,5300,5300,0
|
|
20230712,102300,203496460,5300,5300,5300,5300,20
|
|
20230712,102200,203390460,5300,5300,5300,5300,45
|
|
20230712,102100,203151960,5300,5300,5300,5300,106
|
|
20230712,102000,202590160,5300,5290,5300,5290,64
|
|
20230712,101900,202251460,5300,5300,5300,5300,36
|
|
20230712,101800,202060660,5300,5300,5300,5300,427
|
|
20230712,101700,199797560,5300,5300,5300,5300,105
|
|
20230712,101600,199241060,5300,5300,5300,5290,959
|
|
20230712,101500,194158370,5300,5300,5300,5300,1
|
|
20230712,101400,194153070,5300,5300,5300,5300,112
|
|
20230712,101300,193559470,5300,5300,5300,5300,29
|
|
20230712,101200,193405770,5300,5300,5300,5300,1
|
|
20230712,101100,193400470,5300,5300,5300,5300,110
|
|
20230712,101000,192817470,5310,5310,5310,5310,335
|
|
20230712,100900,191038620,5300,5300,5300,5300,0
|
|
20230712,100800,191038620,5300,5300,5300,5300,118
|
|
20230712,100700,190413220,5300,5300,5300,5300,494
|
|
20230712,100600,187795020,5290,5290,5290,5290,5
|
|
20230712,100500,187768570,5290,5290,5290,5290,498
|
|
20230712,100400,185134150,5300,5300,5300,5300,0
|
|
20230712,100300,185134150,5300,5300,5300,5300,107
|
|
20230712,100200,184567050,5290,5290,5290,5290,0
|
|
20230712,100100,184567050,5290,5290,5290,5290,0
|
|
20230712,100000,184567050,5290,5290,5300,5290,429
|
|
20230712,095900,182296590,5270,5270,5270,5270,100
|
|
20230712,095800,181769590,5270,5280,5280,5270,843
|
|
20230712,095700,177319550,5280,5280,5280,5280,0
|
|
20230712,095600,177319550,5280,5300,5300,5280,136
|
|
20230712,095500,176599160,5290,5300,5300,5290,718
|
|
20230712,095400,172794760,5300,5300,5300,5300,0
|
|
20230712,095300,172794760,5300,5300,5300,5300,0
|
|
20230712,095200,172794760,5300,5290,5300,5290,476
|
|
20230712,095100,170275660,5290,5290,5290,5290,0
|
|
20230712,095000,170275660,5290,5290,5290,5290,270
|
|
20230712,094900,168847360,5300,5300,5300,5290,133
|
|
20230712,094800,168142560,5300,5300,5300,5300,0
|
|
20230712,094700,168142560,5300,5300,5300,5300,113
|
|
20230712,094600,167543660,5300,5300,5300,5300,3
|
|
20230712,094500,167527760,5300,5300,5300,5300,107
|
|
20230712,094400,166960660,5300,5300,5300,5280,1001
|
|
20230712,094300,161665340,5300,5290,5300,5280,805
|
|
20230712,094200,157408750,5300,5300,5300,5300,107
|
|
20230712,094100,156841650,5280,5280,5280,5280,100
|
|
20230712,094000,156313650,5290,5310,5310,5290,2005
|
|
20230712,093900,145692070,5310,5310,5310,5310,0
|
|
20230712,093800,145692070,5310,5310,5310,5310,79
|
|
20230712,093700,145272580,5310,5320,5320,5310,123
|
|
20230712,093600,144618320,5320,5320,5320,5320,10
|
|
20230712,093500,144565120,5320,5320,5320,5320,201
|
|
20230712,093400,143495800,5320,5320,5320,5320,10
|
|
20230712,093300,143442600,5320,5320,5320,5320,36
|
|
20230712,093200,143251080,5320,5320,5320,5300,415
|
|
20230712,093100,141046500,5320,5320,5320,5320,105
|
|
20230712,093000,140487900,5320,5310,5320,5310,150
|
|
20230712,092900,139690430,5310,5270,5310,5270,2001
|
|
20230712,092800,129074190,5310,5260,5310,5260,848
|
|
20230712,092700,124589610,5300,5300,5300,5260,167
|
|
20230712,092600,123706330,5290,5300,5300,5290,159
|
|
20230712,092500,122864080,5300,5300,5300,5300,306
|
|
20230712,092400,121242280,5300,5300,5300,5300,117
|
|
20230712,092300,120622180,5300,5300,5310,5300,190
|
|
20230712,092200,119614540,5300,5290,5300,5290,200
|
|
20230712,092100,118555540,5290,5310,5310,5290,1311
|
|
20230712,092000,111610590,5310,5320,5320,5310,1866
|
|
20230712,091900,101690660,5320,5320,5330,5320,118
|
|
20230712,091800,101062550,5320,5330,5330,5320,276
|
|
20230712,091700,99592230,5330,5320,5330,5310,1019
|
|
20230712,091600,94172920,5330,5300,5330,5300,1022
|
|
20230712,091500,88742800,5310,5270,5310,5260,4401
|
|
20230712,091400,65489490,5290,5290,5290,5280,394
|
|
20230712,091300,63406370,5280,5270,5280,5270,21
|
|
20230712,091200,63295500,5280,5280,5280,5280,25
|
|
20230712,091100,63163500,5280,5280,5290,5260,291
|
|
20230712,091000,61626850,5290,5270,5300,5270,985
|
|
20230712,090900,56423590,5270,5240,5270,5240,1254
|
|
20230712,090800,49826770,5230,5240,5240,5230,1513
|
|
20230712,090700,41906980,5240,5260,5260,5240,994
|
|
20230712,090600,36689960,5270,5260,5280,5260,1235
|
|
20230712,090500,30187060,5260,5250,5260,5250,316
|
|
20230712,090400,28525910,5260,5260,5260,5250,471
|
|
20230712,090300,26050910,5260,5270,5270,5260,309
|
|
20230712,090200,24424370,5270,5270,5270,5260,233
|
|
20230712,090100,23196520,5270,5230,5270,5230,2321
|
|
20230712,090000,11008060,5230,5250,5250,5230,2098
|