590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184700,4413067890,8210,8210,8210,8210,11288
|
|
20230712,184600,4413067890,8210,8210,8210,8210,0
|
|
20230712,184500,4413067890,8210,8210,8210,8210,0
|
|
20230712,184400,4413067890,8210,8210,8210,8210,0
|
|
20230712,184300,4413067890,8210,8210,8210,8210,0
|
|
20230712,184200,4413067890,8210,8210,8210,8210,0
|
|
20230712,184100,4413067890,8210,8210,8210,8210,0
|
|
20230712,184000,4413067890,8210,8210,8210,8210,0
|
|
20230712,183900,4413067890,8210,8210,8210,8210,0
|
|
20230712,183800,4413067890,8210,8210,8210,8210,0
|
|
20230712,183700,4413067890,8210,8210,8210,8210,0
|
|
20230712,183600,4413067890,8210,8210,8210,8210,0
|
|
20230712,183500,4413067890,8210,8210,8210,8210,0
|
|
20230712,183400,4413067890,8210,8210,8210,8210,0
|
|
20230712,183300,4413067890,8210,8210,8210,8210,0
|
|
20230712,183200,4413067890,8210,8210,8210,8210,0
|
|
20230712,183100,4413067890,8210,8210,8210,8210,0
|
|
20230712,183000,4413067890,8210,8210,8210,8210,0
|
|
20230712,182900,4413067890,8210,8210,8210,8210,0
|
|
20230712,182800,4413067890,8210,8210,8210,8210,0
|
|
20230712,182700,4413067890,8210,8210,8210,8210,0
|
|
20230712,182600,4413067890,8210,8210,8210,8210,0
|
|
20230712,182500,4413067890,8210,8210,8210,8210,0
|
|
20230712,182400,4413067890,8210,8210,8210,8210,0
|
|
20230712,182300,4413067890,8210,8210,8210,8210,0
|
|
20230712,182200,4413067890,8210,8210,8210,8210,0
|
|
20230712,182100,4413067890,8210,8210,8210,8210,0
|
|
20230712,182000,4413067890,8210,8210,8210,8210,0
|
|
20230712,181900,4413067890,8210,8210,8210,8210,0
|
|
20230712,181800,4413067890,8210,8210,8210,8210,0
|
|
20230712,181700,4413067890,8210,8210,8210,8210,11288
|
|
20230712,181600,4413067890,8210,8210,8210,8210,0
|
|
20230712,181500,4413067890,8210,8210,8210,8210,0
|
|
20230712,181400,4413067890,8210,8210,8210,8210,0
|
|
20230712,181300,4413067890,8210,8210,8210,8210,0
|
|
20230712,181200,4413067890,8210,8210,8210,8210,0
|
|
20230712,181100,4413067890,8210,8210,8210,8210,0
|
|
20230712,181000,4413067890,8210,8210,8210,8210,0
|
|
20230712,180900,4413067890,8210,8210,8210,8210,0
|
|
20230712,180800,4413067890,8210,8210,8210,8210,0
|
|
20230712,180700,4413067890,8210,8210,8210,8210,0
|
|
20230712,180600,4413067890,8210,8210,8210,8210,0
|
|
20230712,180500,4413067890,8210,8210,8210,8210,0
|
|
20230712,180400,4413067890,8210,8210,8210,8210,0
|
|
20230712,180300,4413067890,8210,8210,8210,8210,0
|
|
20230712,180200,4413067890,8210,8210,8210,8210,0
|
|
20230712,180100,4413067890,8210,8210,8210,8210,0
|
|
20230712,180000,4413067890,8210,8210,8210,8210,0
|
|
20230712,175900,4413067890,8210,8210,8210,8210,0
|
|
20230712,175800,4413067890,8210,8210,8210,8210,0
|
|
20230712,175700,4413067890,8210,8210,8210,8210,0
|
|
20230712,175600,4413067890,8210,8210,8210,8210,0
|
|
20230712,175500,4413067890,8210,8210,8210,8210,0
|
|
20230712,175400,4413067890,8210,8210,8210,8210,0
|
|
20230712,175300,4413067890,8210,8210,8210,8210,0
|
|
20230712,175200,4413067890,8210,8210,8210,8210,0
|
|
20230712,175100,4413067890,8210,8210,8210,8210,0
|
|
20230712,175000,4413067890,8210,8210,8210,8210,0
|
|
20230712,174900,4413067890,8210,8210,8210,8210,0
|
|
20230712,174800,4413067890,8210,8210,8210,8210,0
|
|
20230712,174700,4413067890,8210,8210,8210,8210,11288
|
|
20230712,174600,4413067890,8210,8210,8210,8210,0
|
|
20230712,174500,4413067890,8210,8210,8210,8210,0
|
|
20230712,174400,4413067890,8210,8210,8210,8210,0
|
|
20230712,174300,4413067890,8210,8210,8210,8210,0
|
|
20230712,174200,4413067890,8210,8210,8210,8210,0
|
|
20230712,174100,4413067890,8210,8210,8210,8210,0
|
|
20230712,174000,4413067890,8210,8210,8210,8210,0
|
|
20230712,173900,4413067890,8210,8210,8210,8210,0
|
|
20230712,173800,4413067890,8210,8210,8210,8210,0
|
|
20230712,173700,4413067890,8210,8210,8210,8210,0
|
|
20230712,173600,4413067890,8210,8210,8210,8210,0
|
|
20230712,173500,4413067890,8210,8210,8210,8210,0
|
|
20230712,173400,4413067890,8210,8210,8210,8210,0
|
|
20230712,173300,4413067890,8210,8210,8210,8210,0
|
|
20230712,173200,4413067890,8210,8210,8210,8210,0
|
|
20230712,173100,4413067890,8210,8210,8210,8210,0
|
|
20230712,173000,4413067890,8210,8210,8210,8210,0
|
|
20230712,172900,4413067890,8210,8210,8210,8210,0
|
|
20230712,172800,4413067890,8210,8210,8210,8210,0
|
|
20230712,172700,4413067890,8210,8210,8210,8210,0
|
|
20230712,172600,4413067890,8210,8210,8210,8210,0
|
|
20230712,172500,4413067890,8210,8210,8210,8210,0
|
|
20230712,172400,4413067890,8210,8210,8210,8210,0
|
|
20230712,172300,4413067890,8210,8210,8210,8210,0
|
|
20230712,172200,4413067890,8210,8210,8210,8210,0
|
|
20230712,172100,4413067890,8210,8210,8210,8210,0
|
|
20230712,172000,4413067890,8210,8210,8210,8210,0
|
|
20230712,171900,4413067890,8210,8210,8210,8210,0
|
|
20230712,171800,4413067890,8210,8210,8210,8210,0
|
|
20230712,171700,4413067890,8210,8210,8210,8210,11288
|
|
20230712,171600,4413067890,8210,8210,8210,8210,0
|
|
20230712,171500,4413067890,8210,8210,8210,8210,0
|
|
20230712,171400,4413067890,8210,8210,8210,8210,0
|
|
20230712,171300,4413067890,8210,8210,8210,8210,0
|
|
20230712,171200,4413067890,8210,8210,8210,8210,0
|
|
20230712,171100,4413067890,8210,8210,8210,8210,0
|
|
20230712,171000,4413067890,8210,8210,8210,8210,0
|
|
20230712,170900,4413067890,8210,8210,8210,8210,0
|
|
20230712,170800,4413067890,8210,8210,8210,8210,0
|
|
20230712,170700,4413067890,8210,8210,8210,8210,0
|
|
20230712,170600,4413067890,8210,8210,8210,8210,0
|
|
20230712,170500,4413067890,8210,8210,8210,8210,0
|
|
20230712,170400,4413067890,8210,8210,8210,8210,0
|
|
20230712,170300,4413067890,8210,8210,8210,8210,0
|
|
20230712,170200,4413067890,8210,8210,8210,8210,0
|
|
20230712,170100,4413067890,8210,8210,8210,8210,0
|
|
20230712,170000,4413067890,8210,8210,8210,8210,0
|
|
20230712,165900,4413067890,8210,8210,8210,8210,0
|
|
20230712,165800,4413067890,8210,8210,8210,8210,0
|
|
20230712,165700,4413067890,8210,8210,8210,8210,0
|
|
20230712,165600,4413067890,8210,8210,8210,8210,0
|
|
20230712,165500,4413067890,8210,8210,8210,8210,0
|
|
20230712,165400,4413067890,8210,8210,8210,8210,0
|
|
20230712,165300,4413067890,8210,8210,8210,8210,0
|
|
20230712,165200,4413067890,8210,8210,8210,8210,0
|
|
20230712,165100,4413067890,8210,8210,8210,8210,0
|
|
20230712,165000,4413067890,8210,8210,8210,8210,0
|
|
20230712,164900,4413067890,8210,8210,8210,8210,0
|
|
20230712,164800,4413067890,8210,8210,8210,8210,0
|
|
20230712,164700,4413067890,8210,8210,8210,8210,11288
|
|
20230712,164600,4413067890,8210,8210,8210,8210,0
|
|
20230712,164500,4413067890,8210,8210,8210,8210,0
|
|
20230712,164400,4413067890,8210,8210,8210,8210,0
|
|
20230712,164300,4413067890,8210,8210,8210,8210,0
|
|
20230712,164200,4413067890,8210,8210,8210,8210,0
|
|
20230712,164100,4413067890,8210,8210,8210,8210,0
|
|
20230712,164000,4413067890,8210,8210,8210,8210,0
|
|
20230712,163900,4413067890,8210,8210,8210,8210,0
|
|
20230712,163800,4413067890,8210,8210,8210,8210,0
|
|
20230712,163700,4413067890,8210,8210,8210,8210,0
|
|
20230712,163600,4413067890,8210,8210,8210,8210,0
|
|
20230712,163500,4413067890,8210,8210,8210,8210,0
|
|
20230712,163400,4413067890,8210,8210,8210,8210,0
|
|
20230712,163300,4413067890,8210,8210,8210,8210,0
|
|
20230712,163200,4413067890,8210,8210,8210,8210,0
|
|
20230712,163100,4413067890,8210,8210,8210,8210,0
|
|
20230712,163000,4413067890,8210,8210,8210,8210,0
|
|
20230712,162900,4413067890,8210,8210,8210,8210,0
|
|
20230712,162800,4413067890,8210,8210,8210,8210,0
|
|
20230712,162700,4413067890,8210,8210,8210,8210,0
|
|
20230712,162600,4413067890,8210,8210,8210,8210,0
|
|
20230712,162500,4413067890,8210,8210,8210,8210,0
|
|
20230712,162400,4413067890,8210,8210,8210,8210,0
|
|
20230712,162300,4413067890,8210,8210,8210,8210,0
|
|
20230712,162200,4413067890,8210,8210,8210,8210,0
|
|
20230712,162100,4413067890,8210,8210,8210,8210,0
|
|
20230712,162000,4413067890,8210,8210,8210,8210,0
|
|
20230712,161900,4413067890,8210,8210,8210,8210,0
|
|
20230712,161800,4413067890,8210,8210,8210,8210,0
|
|
20230712,161700,4413067890,8210,8210,8210,8210,11288
|
|
20230712,161600,4413067890,8210,8210,8210,8210,0
|
|
20230712,161500,4413067890,8210,8210,8210,8210,0
|
|
20230712,161400,4413067890,8210,8210,8210,8210,0
|
|
20230712,161300,4413067890,8210,8210,8210,8210,0
|
|
20230712,161200,4413067890,8210,8210,8210,8210,0
|
|
20230712,161100,4413067890,8210,8210,8210,8210,0
|
|
20230712,161000,4413067890,8210,8210,8210,8210,0
|
|
20230712,160900,4413067890,8210,8210,8210,8210,0
|
|
20230712,160800,4413067890,8210,8210,8210,8210,0
|
|
20230712,160700,4413067890,8210,8210,8210,8210,0
|
|
20230712,160600,4413067890,8210,8210,8210,8210,0
|
|
20230712,160500,4413067890,8210,8210,8210,8210,0
|
|
20230712,160400,4413067890,8210,8210,8210,8210,0
|
|
20230712,160300,4413067890,8210,8210,8210,8210,0
|
|
20230712,160200,4413067890,8210,8210,8210,8210,0
|
|
20230712,160100,4413067890,8210,8210,8210,8210,0
|
|
20230712,160000,4413067890,8210,8210,8210,8210,0
|
|
20230712,155900,4413067890,8210,8210,8210,8210,0
|
|
20230712,155800,4413067890,8210,8210,8210,8210,0
|
|
20230712,155700,4413067890,8210,8210,8210,8210,0
|
|
20230712,155600,4413067890,8210,8210,8210,8210,0
|
|
20230712,155500,4413067890,8210,8210,8210,8210,0
|
|
20230712,155400,4413067890,8210,8210,8210,8210,0
|
|
20230712,155300,4413067890,8210,8210,8210,8210,0
|
|
20230712,155200,4413067890,8210,8210,8210,8210,0
|
|
20230712,155100,4413067890,8210,8210,8210,8210,0
|
|
20230712,155000,4413067890,8210,8210,8210,8210,0
|
|
20230712,154900,4413067890,8210,8210,8210,8210,0
|
|
20230712,154800,4413067890,8210,8210,8210,8210,0
|
|
20230712,154700,4413067890,8210,8210,8210,8210,11288
|
|
20230712,154600,4413067890,8210,8210,8210,8210,0
|
|
20230712,154500,4413067890,8210,8210,8210,8210,0
|
|
20230712,154400,4413067890,8210,8210,8210,8210,0
|
|
20230712,154300,4413067890,8210,8210,8210,8210,0
|
|
20230712,154200,4413067890,8210,8210,8210,8210,0
|
|
20230712,154100,4413067890,8210,8210,8210,8210,0
|
|
20230712,154000,4413067890,8210,8210,8210,8210,0
|
|
20230712,153900,4413067890,8210,8210,8210,8210,0
|
|
20230712,153800,4413067890,8210,8210,8210,8210,0
|
|
20230712,153700,4413067890,8210,8210,8210,8210,0
|
|
20230712,153600,4413067890,8210,8210,8210,8210,0
|
|
20230712,153500,4413067890,8210,8210,8210,8210,0
|
|
20230712,153400,4413067890,8210,8210,8210,8210,0
|
|
20230712,153300,4413067890,8210,8210,8210,8210,0
|
|
20230712,153200,4413067890,8210,8210,8210,8210,0
|
|
20230712,153100,4413067890,8210,8210,8210,8210,0
|
|
20230712,153000,4413067890,8210,8210,8210,8210,11288
|
|
20230712,152900,4320393410,8200,8200,8200,8200,0
|
|
20230712,152800,4320393410,8200,8200,8200,8200,0
|
|
20230712,152700,4320393410,8200,8200,8200,8200,0
|
|
20230712,152600,4320393410,8200,8200,8200,8200,0
|
|
20230712,152500,4320393410,8200,8200,8200,8200,0
|
|
20230712,152400,4320393410,8200,8200,8200,8200,0
|
|
20230712,152300,4320393410,8200,8200,8200,8200,0
|
|
20230712,152200,4320393410,8200,8200,8200,8200,0
|
|
20230712,152100,4320393410,8200,8200,8200,8200,0
|
|
20230712,152000,4320393410,8200,8200,8200,8200,0
|
|
20230712,151900,4320393410,8200,8190,8200,8180,4792
|
|
20230712,151800,4281114250,8190,8180,8190,8180,4113
|
|
20230712,151700,4247430240,8180,8180,8190,8180,1132
|
|
20230712,151600,4238168390,8180,8190,8190,8180,354
|
|
20230712,151500,4235272130,8190,8180,8190,8180,2574
|
|
20230712,151400,4214216090,8190,8190,8190,8180,883
|
|
20230712,151300,4206989320,8180,8190,8190,8180,127
|
|
20230712,151200,4205949200,8180,8190,8190,8180,141
|
|
20230712,151100,4204794420,8180,8170,8180,8170,878
|
|
20230712,151000,4197615390,8180,8180,8190,8180,1014
|
|
20230712,150900,4189320860,8180,8180,8180,8180,693
|
|
20230712,150800,4183652120,8180,8190,8190,8180,977
|
|
20230712,150700,4175655060,8190,8180,8190,8180,1782
|
|
20230712,150600,4161073290,8180,8170,8180,8170,356
|
|
20230712,150500,4158164760,8180,8150,8180,8150,3057
|
|
20230712,150400,4133194300,8150,8150,8160,8140,3260
|
|
20230712,150300,4106631120,8160,8150,8160,8150,413
|
|
20230712,150200,4103265040,8150,8160,8160,8150,626
|
|
20230712,150100,4098156890,8160,8170,8170,8150,3132
|
|
20230712,150000,4072584070,8170,8170,8170,8170,290
|
|
20230712,145900,4070214770,8160,8160,8160,8160,267
|
|
20230712,145800,4068036050,8160,8170,8170,8160,664
|
|
20230712,145700,4062615300,8180,8180,8180,8170,305
|
|
20230712,145600,4060121200,8170,8180,8180,8170,1368
|
|
20230712,145500,4048942330,8180,8170,8180,8170,921
|
|
20230712,145400,4041417750,8170,8170,8170,8170,368
|
|
20230712,145300,4038411190,8160,8180,8180,8160,2853
|
|
20230712,145200,4015107040,8180,8170,8190,8170,1076
|
|
20230712,145100,4006305410,8160,8180,8180,8160,1640
|
|
20230712,145000,3992907110,8170,8180,8180,8160,279
|
|
20230712,144900,3990626890,8180,8180,8180,8180,98
|
|
20230712,144800,3989825250,8180,8170,8180,8160,1262
|
|
20230712,144700,3979511050,8180,8180,8190,8180,271
|
|
20230712,144600,3977294250,8180,8170,8180,8170,480
|
|
20230712,144500,3973370220,8170,8150,8170,8150,1074
|
|
20230712,144400,3964601000,8160,8170,8170,8160,1769
|
|
20230712,144300,3950162640,8170,8170,8170,8170,511
|
|
20230712,144200,3945987770,8180,8180,8190,8180,745
|
|
20230712,144100,3939893380,8180,8180,8180,8180,549
|
|
20230712,144000,3935402560,8180,8190,8190,8170,1787
|
|
20230712,143900,3920790340,8190,8180,8190,8180,315
|
|
20230712,143800,3918213590,8180,8200,8200,8180,5612
|
|
20230712,143700,3872268010,8190,8210,8210,8190,1001
|
|
20230712,143600,3864058730,8210,8210,8210,8200,88
|
|
20230712,143500,3863336730,8200,8220,8220,8200,4938
|
|
20230712,143400,3822802450,8220,8210,8220,8210,2414
|
|
20230712,143300,3802961600,8210,8210,8220,8210,95
|
|
20230712,143200,3802180790,8210,8200,8210,8200,4234
|
|
20230712,143100,3767450680,8200,8200,8200,8190,889
|
|
20230712,143000,3760161370,8200,8200,8200,8190,270
|
|
20230712,142900,3757949410,8200,8190,8200,8190,1861
|
|
20230712,142800,3742704780,8190,8190,8190,8180,38
|
|
20230712,142700,3742393630,8190,8190,8190,8190,2799
|
|
20230712,142600,3719469820,8190,8180,8190,8180,291
|
|
20230712,142500,3717087670,8180,8180,8190,8180,825
|
|
20230712,142400,3710335480,8180,8190,8190,8180,2071
|
|
20230712,142300,3693392700,8190,8190,8190,8180,2073
|
|
20230712,142200,3676415940,8190,8190,8190,8180,816
|
|
20230712,142100,3669733480,8190,8170,8190,8170,2035
|
|
20230712,142000,3653088920,8170,8170,8170,8170,319
|
|
20230712,141900,3650482690,8170,8160,8170,8160,1716
|
|
20230712,141800,3636466150,8160,8160,8170,8160,246
|
|
20230712,141700,3634456810,8160,8150,8160,8150,28
|
|
20230712,141600,3634228570,8150,8170,8170,8150,2317
|
|
20230712,141500,3615309020,8170,8170,8170,8170,0
|
|
20230712,141400,3615309020,8170,8170,8170,8160,375
|
|
20230712,141300,3612248400,8170,8170,8180,8170,225
|
|
20230712,141200,3610409150,8170,8170,8180,8170,1385
|
|
20230712,141100,3599092740,8160,8150,8170,8150,522
|
|
20230712,141000,3594834410,8140,8140,8140,8140,653
|
|
20230712,140900,3589518990,8150,8150,8150,8150,200
|
|
20230712,140800,3587888990,8140,8150,8150,8140,785
|
|
20230712,140700,3581493980,8150,8180,8180,8150,386
|
|
20230712,140600,3578339600,8180,8140,8180,8140,7213
|
|
20230712,140500,3519428940,8140,8140,8150,8130,2698
|
|
20230712,140400,3497465930,8150,8130,8150,8130,1541
|
|
20230712,140300,3484934930,8130,8140,8140,8130,779
|
|
20230712,140200,3478597950,8140,8140,8140,8140,96
|
|
20230712,140100,3477816510,8140,8150,8150,8140,144
|
|
20230712,140000,3476644320,8150,8160,8160,8150,228
|
|
20230712,135900,3474785590,8160,8150,8160,8140,54
|
|
20230712,135800,3474345500,8140,8150,8150,8140,101
|
|
20230712,135700,3473522360,8150,8150,8150,8150,356
|
|
20230712,135600,3470620960,8150,8150,8150,8140,2623
|
|
20230712,135500,3449245510,8150,8150,8150,8150,0
|
|
20230712,135400,3449245510,8150,8150,8150,8150,0
|
|
20230712,135300,3449245510,8150,8150,8150,8150,32
|
|
20230712,135200,3448984710,8150,8140,8150,8140,550
|
|
20230712,135100,3444507170,8140,8140,8150,8140,32
|
|
20230712,135000,3444246680,8150,8150,8150,8140,213
|
|
20230712,134900,3442512760,8150,8140,8150,8140,6
|
|
20230712,134800,3442463880,8140,8130,8140,8130,564
|
|
20230712,134700,3437877440,8130,8140,8140,8130,646
|
|
20230712,134600,3432622340,8130,8130,8140,8130,764
|
|
20230712,134500,3426409810,8130,8150,8150,8130,746
|
|
20230712,134400,3420339760,8160,8160,8160,8140,3521
|
|
20230712,134300,3391645770,8160,8160,8160,8150,275
|
|
20230712,134200,3389404060,8170,8170,8170,8170,0
|
|
20230712,134100,3389404060,8170,8160,8170,8140,950
|
|
20230712,134000,3381652980,8170,8170,8170,8170,81
|
|
20230712,133900,3380991210,8170,8170,8170,8170,10
|
|
20230712,133800,3380909510,8170,8160,8170,8150,593
|
|
20230712,133700,3376067700,8160,8160,8160,8150,206
|
|
20230712,133600,3374388740,8150,8160,8170,8140,766
|
|
20230712,133500,3368144410,8170,8170,8170,8170,1230
|
|
20230712,133400,3358095310,8170,8180,8180,8150,1506
|
|
20230712,133300,3345798540,8180,8170,8180,8170,410
|
|
20230712,133200,3342444980,8170,8180,8180,8170,310
|
|
20230712,133100,3339910780,8180,8160,8190,8160,5749
|
|
20230712,133000,3292928330,8160,8130,8170,8130,12817
|
|
20230712,132900,3188515640,8130,8130,8130,8130,5
|
|
20230712,132800,3188474990,8140,8140,8140,8130,2300
|
|
20230712,132700,3169771130,8140,8130,8140,8130,86
|
|
20230712,132600,3169071930,8140,8110,8140,8110,3362
|
|
20230712,132500,3141752750,8120,8100,8120,8100,3325
|
|
20230712,132400,3114796870,8100,8100,8100,8100,203
|
|
20230712,132300,3113152570,8100,8100,8100,8100,1020
|
|
20230712,132200,3104890570,8100,8100,8100,8100,2612
|
|
20230712,132100,3083733370,8110,8110,8110,8110,239
|
|
20230712,132000,3081795080,8110,8100,8110,8100,1744
|
|
20230712,131900,3067661870,8100,8090,8100,8090,788
|
|
20230712,131800,3061286940,8090,8090,8090,8090,1081
|
|
20230712,131700,3052541650,8090,8090,8090,8080,270
|
|
20230712,131600,3050357420,8090,8100,8100,8090,149
|
|
20230712,131500,3049151010,8100,8100,8100,8100,2
|
|
20230712,131400,3049134810,8100,8100,8100,8100,31
|
|
20230712,131300,3048883710,8100,8100,8100,8090,213
|
|
20230712,131200,3047158890,8110,8110,8110,8110,1395
|
|
20230712,131100,3035845440,8100,8100,8110,8090,1507
|
|
20230712,131000,3023638780,8090,8100,8100,8090,3034
|
|
20230712,130900,2999089560,8100,8100,8100,8100,35
|
|
20230712,130800,2998806060,8100,8100,8100,8100,112
|
|
20230712,130700,2997898860,8100,8100,8100,8100,5
|
|
20230712,130600,2997858360,8100,8100,8100,8100,4
|
|
20230712,130500,2997825960,8100,8100,8100,8100,1691
|
|
20230712,130400,2984128860,8100,8100,8100,8100,62
|
|
20230712,130300,2983626660,8100,8090,8110,8090,423
|
|
20230712,130200,2980204470,8090,8090,8090,8090,42
|
|
20230712,130100,2979864690,8100,8110,8110,8070,3013
|
|
20230712,130000,2955506910,8100,8110,8120,8020,9128
|
|
20230712,125900,2881749400,8110,8110,8120,8110,270
|
|
20230712,125800,2879558700,8120,8120,8120,8120,267
|
|
20230712,125700,2877390660,8120,8120,8120,8120,540
|
|
20230712,125600,2873005860,8120,8120,8130,8120,786
|
|
20230712,125500,2866623530,8120,8120,8120,8120,343
|
|
20230712,125400,2863838370,8120,8120,8120,8120,10
|
|
20230712,125300,2863757170,8120,8120,8120,8120,1328
|
|
20230712,125200,2852973810,8120,8120,8130,8120,407
|
|
20230712,125100,2849666330,8120,8110,8130,8110,3822
|
|
20230712,125000,2818626510,8120,8120,8120,8110,53
|
|
20230712,124900,2818196350,8120,8120,8120,8110,448
|
|
20230712,124800,2814561980,8120,8120,8120,8120,10
|
|
20230712,124700,2814480780,8110,8120,8120,8110,374
|
|
20230712,124600,2811445430,8120,8130,8130,8110,826
|
|
20230712,124500,2804733410,8120,8110,8130,8110,298
|
|
20230712,124400,2802313670,8110,8110,8110,8110,1085
|
|
20230712,124300,2793514320,8100,8110,8110,8100,652
|
|
20230712,124200,2788231840,8110,8110,8110,8110,5
|
|
20230712,124100,2788191290,8110,8110,8110,8100,306
|
|
20230712,124000,2785712060,8110,8110,8110,8110,261
|
|
20230712,123900,2783595350,8120,8120,8120,8120,707
|
|
20230712,123800,2777854510,8120,8120,8120,8120,100
|
|
20230712,123700,2777042510,8120,8130,8130,8120,2698
|
|
20230712,123600,2755107820,8130,8120,8130,8110,726
|
|
20230712,123500,2749212500,8110,8120,8120,8100,1042
|
|
20230712,123400,2740770720,8120,8130,8130,8110,877
|
|
20230712,123300,2733649120,8130,8120,8130,8120,809
|
|
20230712,123200,2727080000,8110,8120,8120,8110,1944
|
|
20230712,123100,2711310410,8110,8090,8130,8090,6969
|
|
20230712,123000,2654773500,8100,8100,8100,8090,2300
|
|
20230712,122900,2636155580,8100,8090,8100,8090,379
|
|
20230712,122800,2633087460,8090,8090,8100,8090,867
|
|
20230712,122700,2626073420,8090,8080,8090,8060,2333
|
|
20230712,122600,2607219960,8090,8080,8090,8080,125
|
|
20230712,122500,2606209630,8080,8080,8080,8080,62
|
|
20230712,122400,2605708670,8080,8060,8080,8060,690
|
|
20230712,122300,2600143750,8060,8060,8060,8060,92
|
|
20230712,122200,2599402230,8060,8070,8080,8060,355
|
|
20230712,122100,2596538740,8070,8060,8080,8060,1373
|
|
20230712,122000,2585456320,8060,8060,8060,8060,576
|
|
20230712,121900,2580813760,8060,8060,8070,8060,132
|
|
20230712,121800,2579749690,8060,8060,8060,8050,323
|
|
20230712,121700,2577149290,8060,8060,8060,8050,61
|
|
20230712,121600,2576658030,8060,8060,8070,8060,486
|
|
20230712,121500,2572740620,8060,8050,8060,8050,555
|
|
20230712,121400,2568270750,8050,8050,8050,8050,163
|
|
20230712,121300,2566958600,8050,8060,8060,8050,297
|
|
20230712,121200,2564566150,8070,8070,8070,8070,0
|
|
20230712,121100,2564566150,8070,8070,8070,8070,16
|
|
20230712,121000,2564437030,8050,8050,8050,8050,10
|
|
20230712,120900,2564356530,8050,8050,8050,8050,453
|
|
20230712,120800,2560709880,8050,8060,8060,8050,21
|
|
20230712,120700,2560540700,8060,8070,8070,8060,177
|
|
20230712,120600,2559114020,8070,8060,8070,8060,204
|
|
20230712,120500,2557467760,8060,8060,8060,8060,44
|
|
20230712,120400,2557113120,8060,8060,8060,8060,10
|
|
20230712,120300,2557032520,8060,8060,8060,8060,370
|
|
20230712,120200,2554050320,8070,8060,8070,8060,256
|
|
20230712,120100,2551986900,8050,8040,8050,8040,2801
|
|
20230712,120000,2529462750,8040,8040,8050,8040,54
|
|
20230712,115900,2529028570,8050,8050,8050,8050,337
|
|
20230712,115800,2526315720,8050,8070,8070,8050,829
|
|
20230712,115700,2519634420,8060,8070,8070,8060,76
|
|
20230712,115600,2519021170,8070,8060,8070,8060,3
|
|
20230712,115500,2518996970,8060,8040,8060,8040,123
|
|
20230712,115400,2518005830,8050,8030,8050,8030,610
|
|
20230712,115300,2513098330,8030,8060,8060,8030,720
|
|
20230712,115200,2507305370,8060,8060,8060,8060,10
|
|
20230712,115100,2507224770,8050,8050,8050,8050,305
|
|
20230712,115000,2504769520,8060,8050,8060,8050,41
|
|
20230712,114900,2504439080,8050,8050,8050,8050,10
|
|
20230712,114800,2504358580,8050,8050,8050,8050,11
|
|
20230712,114700,2504270030,8050,8040,8050,8040,15
|
|
20230712,114600,2504149380,8040,8030,8040,8030,102
|
|
20230712,114500,2503329310,8040,8050,8050,8040,69
|
|
20230712,114400,2502774510,8060,8060,8060,8040,4423
|
|
20230712,114300,2467128540,8070,8060,8070,8060,111
|
|
20230712,114200,2466233830,8070,8070,8070,8070,10
|
|
20230712,114100,2466153130,8060,8060,8060,8060,0
|
|
20230712,114000,2466153130,8060,8070,8070,8060,32
|
|
20230712,113900,2465894980,8070,8060,8070,8060,246
|
|
20230712,113800,2463911770,8060,8050,8060,8050,1028
|
|
20230712,113700,2455626360,8050,8050,8050,8050,15
|
|
20230712,113600,2455505610,8050,8040,8050,8040,243
|
|
20230712,113500,2453551430,8050,8060,8060,8050,62
|
|
20230712,113400,2453052230,8060,8060,8060,8060,1058
|
|
20230712,113300,2444524750,8060,8060,8060,8060,200
|
|
20230712,113200,2442912750,8070,8060,8070,8050,101
|
|
20230712,113100,2442099000,8060,8060,8070,8050,773
|
|
20230712,113000,2435868660,8050,8060,8060,8050,4340
|
|
20230712,112900,2400930000,8060,8060,8070,8050,3389
|
|
20230712,112800,2373615160,8060,8050,8060,8050,2004
|
|
20230712,112700,2357476360,8050,8050,8050,8050,0
|
|
20230712,112600,2357476360,8050,8050,8050,8040,510
|
|
20230712,112500,2353374460,8050,8050,8050,8050,0
|
|
20230712,112400,2353374460,8050,8070,8070,8040,328
|
|
20230712,112300,2350735070,8070,8070,8070,8070,2
|
|
20230712,112200,2350718930,8080,8030,8080,8030,4463
|
|
20230712,112100,2314808890,8030,8020,8030,8020,1228
|
|
20230712,112000,2304948070,8020,8020,8020,8020,300
|
|
20230712,111900,2302542070,8020,8020,8020,8020,10
|
|
20230712,111800,2302461870,8020,8020,8020,8020,0
|
|
20230712,111700,2302461870,8020,8020,8020,8020,394
|
|
20230712,111600,2299301990,8030,8030,8030,8020,261
|
|
20230712,111500,2297207660,8020,8020,8020,8020,750
|
|
20230712,111400,2291192660,8020,8020,8020,8020,57
|
|
20230712,111300,2290735520,8020,8020,8020,8020,193
|
|
20230712,111200,2289187660,8020,8020,8020,8010,2263
|
|
20230712,111100,2271047320,8030,8040,8040,8020,1507
|
|
20230712,111000,2258959400,8030,8040,8040,8030,2363
|
|
20230712,110900,2239984210,8040,8040,8040,8030,368
|
|
20230712,110800,2237028660,8040,8040,8040,8030,630
|
|
20230712,110700,2231969460,8040,8030,8040,8030,1566
|
|
20230712,110600,2219394420,8030,8040,8050,8030,253
|
|
20230712,110500,2217360190,8040,8050,8050,8040,967
|
|
20230712,110400,2209585010,8050,8050,8050,8050,126
|
|
20230712,110300,2208570710,8050,8040,8050,8040,366
|
|
20230712,110200,2205628020,8040,8020,8040,8020,1544
|
|
20230712,110100,2193230080,8030,8020,8030,8020,49
|
|
20230712,110000,2192836700,8030,8020,8030,8020,331
|
|
20230712,105900,2190182060,8020,8020,8020,8020,150
|
|
20230712,105800,2188979060,8030,8030,8030,8020,86
|
|
20230712,105700,2188289280,8030,8030,8030,8030,50
|
|
20230712,105600,2187887780,8030,8030,8030,8030,0
|
|
20230712,105500,2187887780,8030,8020,8030,8020,732
|
|
20230712,105400,2182016140,8020,8020,8020,8020,100
|
|
20230712,105300,2181214140,8030,8020,8030,8020,1889
|
|
20230712,105200,2166060790,8030,8020,8030,8020,73
|
|
20230712,105100,2165474900,8030,8030,8030,8030,101
|
|
20230712,105000,2164663870,8020,8040,8050,8020,3266
|
|
20230712,104900,2138382010,8030,8030,8030,8030,75
|
|
20230712,104800,2137779760,8030,8030,8030,8030,467
|
|
20230712,104700,2134029750,8020,8040,8040,8010,978
|
|
20230712,104600,2126185000,8040,8040,8050,8040,199
|
|
20230712,104500,2124585010,8030,8030,8030,8020,481
|
|
20230712,104400,2120725580,8030,8020,8030,8010,2081
|
|
20230712,104300,2104043260,8030,8030,8030,8030,100
|
|
20230712,104200,2103240260,8030,8050,8050,8030,230
|
|
20230712,104100,2101391990,8040,8020,8040,8020,577
|
|
20230712,104000,2096754690,8020,8040,8040,8010,2164
|
|
20230712,103900,2079409850,8030,8040,8040,8030,844
|
|
20230712,103800,2072628330,8050,8050,8050,8040,105
|
|
20230712,103700,2071783350,8040,8040,8050,8040,1152
|
|
20230712,103600,2062521260,8050,8040,8050,8040,459
|
|
20230712,103500,2058830570,8050,8050,8050,8050,10
|
|
20230712,103400,2058750070,8040,8050,8060,8040,796
|
|
20230712,103300,2052340890,8040,8030,8040,8030,289
|
|
20230712,103200,2050018500,8040,8020,8040,8020,940
|
|
20230712,103100,2042464160,8030,8030,8050,8030,1605
|
|
20230712,103000,2029563380,8040,8020,8040,8020,4268
|
|
20230712,102900,1995284620,8020,8020,8020,8010,348
|
|
20230712,102800,1992495550,8020,8010,8020,8010,830
|
|
20230712,102700,1985839630,8010,8080,8080,8010,3703
|
|
20230712,102600,1956107350,8090,8080,8120,8080,14542
|
|
20230712,102500,1838214080,8080,8020,8080,8020,8039
|
|
20230712,102400,1773528870,8020,7990,8020,7990,13377
|
|
20230712,102300,1666487130,7990,7990,7990,7990,1108
|
|
20230712,102200,1657634210,7990,7990,7990,7980,448
|
|
20230712,102100,1654056060,7990,7990,7990,7990,2535
|
|
20230712,102000,1633801410,8000,7990,8000,7990,744
|
|
20230712,101900,1627856720,8000,8000,8000,8000,1
|
|
20230712,101800,1627848720,7990,7990,8000,7990,8689
|
|
20230712,101700,1558423550,8000,8000,8000,8000,1079
|
|
20230712,101600,1549791550,8000,8000,8000,8000,355
|
|
20230712,101500,1546951550,8000,8000,8000,8000,666
|
|
20230712,101400,1541623550,8000,7990,8000,7990,307
|
|
20230712,101300,1539167590,8000,8000,8000,8000,122
|
|
20230712,101200,1538191590,8000,8000,8010,8000,743
|
|
20230712,101100,1532247570,8000,8000,8000,8000,621
|
|
20230712,101000,1527279570,8000,8000,8000,7990,2357
|
|
20230712,100900,1508424570,8000,8020,8020,8000,334
|
|
20230712,100800,1505751230,8020,8040,8040,8020,736
|
|
20230712,100700,1499840340,8040,8010,8050,8010,14019
|
|
20230712,100600,1387413080,8000,8000,8010,7980,2919
|
|
20230712,100500,1364080290,8010,8000,8010,7980,5796
|
|
20230712,100400,1317750900,8000,8010,8010,8000,545
|
|
20230712,100300,1313387950,8000,8010,8010,8000,3148
|
|
20230712,100200,1288183920,8020,8020,8020,8010,242
|
|
20230712,100100,1286244030,8020,8030,8030,8020,346
|
|
20230712,100000,1283468110,8030,8030,8030,8020,301
|
|
20230712,095900,1281052040,8030,8020,8030,8020,761
|
|
20230712,095800,1274941490,8020,8000,8030,8000,2633
|
|
20230712,095700,1253840370,8000,8000,8000,8000,1364
|
|
20230712,095600,1242928370,7990,8000,8000,7990,1591
|
|
20230712,095500,1230211810,8010,8010,8010,8010,167
|
|
20230712,095400,1228874140,8010,8010,8020,8010,1201
|
|
20230712,095300,1219253990,8010,8010,8020,8010,884
|
|
20230712,095200,1212173140,8010,8000,8010,8000,620
|
|
20230712,095100,1207207040,8000,8000,8010,8000,2350
|
|
20230712,095000,1188390200,7990,7990,7990,7980,2109
|
|
20230712,094900,1171539580,7990,7990,7990,7980,5841
|
|
20230712,094800,1124891290,8010,8020,8020,8000,7975
|
|
20230712,094700,1061031090,8020,8020,8020,8020,174
|
|
20230712,094600,1059635610,8020,8020,8020,8020,928
|
|
20230712,094500,1052193050,8020,8020,8020,8020,510
|
|
20230712,094400,1048102850,8030,8030,8030,8030,105
|
|
20230712,094300,1047259700,8030,8020,8040,8020,916
|
|
20230712,094200,1039907030,8020,8020,8020,8020,1875
|
|
20230712,094100,1024869530,8010,8020,8030,8010,870
|
|
20230712,094000,1017894870,8020,8020,8030,8020,3089
|
|
20230712,093900,993105880,8020,8020,8030,8020,772
|
|
20230712,093800,986914430,8030,8030,8030,8020,257
|
|
20230712,093700,984851600,8020,8000,8020,8000,2784
|
|
20230712,093600,962570550,8000,7990,8000,7990,1358
|
|
20230712,093500,951707590,8000,8000,8000,7990,858
|
|
20230712,093400,944846370,8000,7990,8000,7990,579
|
|
20230712,093300,940217460,8000,8010,8010,7990,2749
|
|
20230712,093200,918225090,8010,8000,8010,7990,1377
|
|
20230712,093100,907209210,8000,8020,8020,8000,4767
|
|
20230712,093000,869072930,8020,8030,8030,8010,1596
|
|
20230712,092900,856286440,8020,8010,8030,8010,2826
|
|
20230712,092800,833633780,8020,8020,8030,8010,1412
|
|
20230712,092700,822313570,8020,8020,8030,8010,6265
|
|
20230712,092600,772104680,8030,8030,8030,8020,1027
|
|
20230712,092500,763867900,8040,8010,8040,8000,6170
|
|
20230712,092400,714384880,8020,8010,8020,8010,1829
|
|
20230712,092300,699734250,8010,8010,8020,8010,1239
|
|
20230712,092200,689807680,8020,8030,8030,8000,6612
|
|
20230712,092100,636847260,8030,8030,8050,8030,1913
|
|
20230712,092000,621468030,8040,8060,8060,8040,610
|
|
20230712,091900,616558830,8050,8070,8070,8050,1824
|
|
20230712,091800,601851320,8080,8060,8080,8000,7484
|
|
20230712,091700,541703030,8080,8050,8090,8010,11343
|
|
20230712,091600,450579270,8050,8080,8090,8050,2654
|
|
20230712,091500,429156920,8080,8100,8120,8080,2816
|
|
20230712,091400,406347260,8100,8120,8120,8100,1175
|
|
20230712,091300,396813780,8120,8130,8130,8120,902
|
|
20230712,091200,389480860,8130,8110,8140,8110,2297
|
|
20230712,091100,370807740,8110,8100,8110,8090,5362
|
|
20230712,091000,327353690,8130,8050,8130,8050,6180
|
|
20230712,090900,277344760,8050,8050,8090,8050,1482
|
|
20230712,090800,265393440,8040,8010,8040,8010,4699
|
|
20230712,090700,227674530,8010,8020,8020,8010,3553
|
|
20230712,090600,199214420,8020,8020,8020,8010,1282
|
|
20230712,090500,188942070,8020,8020,8020,8020,1181
|
|
20230712,090400,179470450,8010,8030,8040,8010,3770
|
|
20230712,090300,149252780,8040,8050,8060,8030,2400
|
|
20230712,090200,129959050,8060,8030,8060,8030,3241
|
|
20230712,090100,103870520,8030,8060,8060,8010,5148
|
|
20230712,090000,62457270,8080,8100,8100,8020,7487
|