658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195500,3024458310,7180,7180,7180,7180,8934
|
|
20230712,195400,3024458310,7180,7180,7180,7180,0
|
|
20230712,195300,3024458310,7180,7180,7180,7180,0
|
|
20230712,195200,3024458310,7180,7180,7180,7180,0
|
|
20230712,195100,3024458310,7180,7180,7180,7180,0
|
|
20230712,195000,3024458310,7180,7180,7180,7180,0
|
|
20230712,194900,3024458310,7180,7180,7180,7180,0
|
|
20230712,194800,3024458310,7180,7180,7180,7180,0
|
|
20230712,194700,3024458310,7180,7180,7180,7180,0
|
|
20230712,194600,3024458310,7180,7180,7180,7180,0
|
|
20230712,194500,3024458310,7180,7180,7180,7180,0
|
|
20230712,194400,3024458310,7180,7180,7180,7180,0
|
|
20230712,194300,3024458310,7180,7180,7180,7180,0
|
|
20230712,194200,3024458310,7180,7180,7180,7180,0
|
|
20230712,194100,3024458310,7180,7180,7180,7180,0
|
|
20230712,194000,3024458310,7180,7180,7180,7180,0
|
|
20230712,193900,3024458310,7180,7180,7180,7180,0
|
|
20230712,193800,3024458310,7180,7180,7180,7180,0
|
|
20230712,193700,3024458310,7180,7180,7180,7180,0
|
|
20230712,193600,3024458310,7180,7180,7180,7180,0
|
|
20230712,193500,3024458310,7180,7180,7180,7180,0
|
|
20230712,193400,3024458310,7180,7180,7180,7180,0
|
|
20230712,193300,3024458310,7180,7180,7180,7180,0
|
|
20230712,193200,3024458310,7180,7180,7180,7180,0
|
|
20230712,193100,3024458310,7180,7180,7180,7180,0
|
|
20230712,193000,3024458310,7180,7180,7180,7180,0
|
|
20230712,192900,3024458310,7180,7180,7180,7180,0
|
|
20230712,192800,3024458310,7180,7180,7180,7180,0
|
|
20230712,192700,3024458310,7180,7180,7180,7180,0
|
|
20230712,192600,3024458310,7180,7180,7180,7180,0
|
|
20230712,192500,3024458310,7180,7180,7180,7180,8934
|
|
20230712,192400,3024458310,7180,7180,7180,7180,0
|
|
20230712,192300,3024458310,7180,7180,7180,7180,0
|
|
20230712,192200,3024458310,7180,7180,7180,7180,0
|
|
20230712,192100,3024458310,7180,7180,7180,7180,0
|
|
20230712,192000,3024458310,7180,7180,7180,7180,0
|
|
20230712,191900,3024458310,7180,7180,7180,7180,0
|
|
20230712,191800,3024458310,7180,7180,7180,7180,0
|
|
20230712,191700,3024458310,7180,7180,7180,7180,0
|
|
20230712,191600,3024458310,7180,7180,7180,7180,0
|
|
20230712,191500,3024458310,7180,7180,7180,7180,0
|
|
20230712,191400,3024458310,7180,7180,7180,7180,0
|
|
20230712,191300,3024458310,7180,7180,7180,7180,0
|
|
20230712,191200,3024458310,7180,7180,7180,7180,0
|
|
20230712,191100,3024458310,7180,7180,7180,7180,0
|
|
20230712,191000,3024458310,7180,7180,7180,7180,0
|
|
20230712,190900,3024458310,7180,7180,7180,7180,0
|
|
20230712,190800,3024458310,7180,7180,7180,7180,0
|
|
20230712,190700,3024458310,7180,7180,7180,7180,0
|
|
20230712,190600,3024458310,7180,7180,7180,7180,0
|
|
20230712,190500,3024458310,7180,7180,7180,7180,0
|
|
20230712,190400,3024458310,7180,7180,7180,7180,0
|
|
20230712,190300,3024458310,7180,7180,7180,7180,0
|
|
20230712,190200,3024458310,7180,7180,7180,7180,0
|
|
20230712,190100,3024458310,7180,7180,7180,7180,0
|
|
20230712,190000,3024458310,7180,7180,7180,7180,0
|
|
20230712,185900,3024458310,7180,7180,7180,7180,0
|
|
20230712,185800,3024458310,7180,7180,7180,7180,0
|
|
20230712,185700,3024458310,7180,7180,7180,7180,0
|
|
20230712,185600,3024458310,7180,7180,7180,7180,0
|
|
20230712,185500,3024458310,7180,7180,7180,7180,8934
|
|
20230712,185400,3024458310,7180,7180,7180,7180,0
|
|
20230712,185300,3024458310,7180,7180,7180,7180,0
|
|
20230712,185200,3024458310,7180,7180,7180,7180,0
|
|
20230712,185100,3024458310,7180,7180,7180,7180,0
|
|
20230712,185000,3024458310,7180,7180,7180,7180,0
|
|
20230712,184900,3024458310,7180,7180,7180,7180,0
|
|
20230712,184800,3024458310,7180,7180,7180,7180,0
|
|
20230712,184700,3024458310,7180,7180,7180,7180,0
|
|
20230712,184600,3024458310,7180,7180,7180,7180,0
|
|
20230712,184500,3024458310,7180,7180,7180,7180,0
|
|
20230712,184400,3024458310,7180,7180,7180,7180,0
|
|
20230712,184300,3024458310,7180,7180,7180,7180,0
|
|
20230712,184200,3024458310,7180,7180,7180,7180,0
|
|
20230712,184100,3024458310,7180,7180,7180,7180,0
|
|
20230712,184000,3024458310,7180,7180,7180,7180,0
|
|
20230712,183900,3024458310,7180,7180,7180,7180,0
|
|
20230712,183800,3024458310,7180,7180,7180,7180,0
|
|
20230712,183700,3024458310,7180,7180,7180,7180,0
|
|
20230712,183600,3024458310,7180,7180,7180,7180,0
|
|
20230712,183500,3024458310,7180,7180,7180,7180,0
|
|
20230712,183400,3024458310,7180,7180,7180,7180,0
|
|
20230712,183300,3024458310,7180,7180,7180,7180,0
|
|
20230712,183200,3024458310,7180,7180,7180,7180,0
|
|
20230712,183100,3024458310,7180,7180,7180,7180,0
|
|
20230712,183000,3024458310,7180,7180,7180,7180,0
|
|
20230712,182900,3024458310,7180,7180,7180,7180,0
|
|
20230712,182800,3024458310,7180,7180,7180,7180,0
|
|
20230712,182700,3024458310,7180,7180,7180,7180,0
|
|
20230712,182600,3024458310,7180,7180,7180,7180,0
|
|
20230712,182500,3024458310,7180,7180,7180,7180,8934
|
|
20230712,182400,3024458310,7180,7180,7180,7180,0
|
|
20230712,182300,3024458310,7180,7180,7180,7180,0
|
|
20230712,182200,3024458310,7180,7180,7180,7180,0
|
|
20230712,182100,3024458310,7180,7180,7180,7180,0
|
|
20230712,182000,3024458310,7180,7180,7180,7180,0
|
|
20230712,181900,3024458310,7180,7180,7180,7180,0
|
|
20230712,181800,3024458310,7180,7180,7180,7180,0
|
|
20230712,181700,3024458310,7180,7180,7180,7180,0
|
|
20230712,181600,3024458310,7180,7180,7180,7180,0
|
|
20230712,181500,3024458310,7180,7180,7180,7180,0
|
|
20230712,181400,3024458310,7180,7180,7180,7180,0
|
|
20230712,181300,3024458310,7180,7180,7180,7180,0
|
|
20230712,181200,3024458310,7180,7180,7180,7180,0
|
|
20230712,181100,3024458310,7180,7180,7180,7180,0
|
|
20230712,181000,3024458310,7180,7180,7180,7180,0
|
|
20230712,180900,3024458310,7180,7180,7180,7180,0
|
|
20230712,180800,3024458310,7180,7180,7180,7180,0
|
|
20230712,180700,3024458310,7180,7180,7180,7180,0
|
|
20230712,180600,3024458310,7180,7180,7180,7180,0
|
|
20230712,180500,3024458310,7180,7180,7180,7180,0
|
|
20230712,180400,3024458310,7180,7180,7180,7180,0
|
|
20230712,180300,3024458310,7180,7180,7180,7180,0
|
|
20230712,180200,3024458310,7180,7180,7180,7180,0
|
|
20230712,180100,3024458310,7180,7180,7180,7180,0
|
|
20230712,180000,3024458310,7180,7180,7180,7180,0
|
|
20230712,175900,3024458310,7180,7180,7180,7180,0
|
|
20230712,175800,3024458310,7180,7180,7180,7180,0
|
|
20230712,175700,3024458310,7180,7180,7180,7180,0
|
|
20230712,175600,3024458310,7180,7180,7180,7180,0
|
|
20230712,175500,3024458310,7180,7180,7180,7180,8934
|
|
20230712,175400,3024458310,7180,7180,7180,7180,0
|
|
20230712,175300,3024458310,7180,7180,7180,7180,0
|
|
20230712,175200,3024458310,7180,7180,7180,7180,0
|
|
20230712,175100,3024458310,7180,7180,7180,7180,0
|
|
20230712,175000,3024458310,7180,7180,7180,7180,0
|
|
20230712,174900,3024458310,7180,7180,7180,7180,0
|
|
20230712,174800,3024458310,7180,7180,7180,7180,0
|
|
20230712,174700,3024458310,7180,7180,7180,7180,0
|
|
20230712,174600,3024458310,7180,7180,7180,7180,0
|
|
20230712,174500,3024458310,7180,7180,7180,7180,0
|
|
20230712,174400,3024458310,7180,7180,7180,7180,0
|
|
20230712,174300,3024458310,7180,7180,7180,7180,0
|
|
20230712,174200,3024458310,7180,7180,7180,7180,0
|
|
20230712,174100,3024458310,7180,7180,7180,7180,0
|
|
20230712,174000,3024458310,7180,7180,7180,7180,0
|
|
20230712,173900,3024458310,7180,7180,7180,7180,0
|
|
20230712,173800,3024458310,7180,7180,7180,7180,0
|
|
20230712,173700,3024458310,7180,7180,7180,7180,0
|
|
20230712,173600,3024458310,7180,7180,7180,7180,0
|
|
20230712,173500,3024458310,7180,7180,7180,7180,0
|
|
20230712,173400,3024458310,7180,7180,7180,7180,0
|
|
20230712,173300,3024458310,7180,7180,7180,7180,0
|
|
20230712,173200,3024458310,7180,7180,7180,7180,0
|
|
20230712,173100,3024458310,7180,7180,7180,7180,0
|
|
20230712,173000,3024458310,7180,7180,7180,7180,0
|
|
20230712,172900,3024458310,7180,7180,7180,7180,0
|
|
20230712,172800,3024458310,7180,7180,7180,7180,0
|
|
20230712,172700,3024458310,7180,7180,7180,7180,0
|
|
20230712,172600,3024458310,7180,7180,7180,7180,0
|
|
20230712,172500,3024458310,7180,7180,7180,7180,8934
|
|
20230712,172400,3024458310,7180,7180,7180,7180,0
|
|
20230712,172300,3024458310,7180,7180,7180,7180,0
|
|
20230712,172200,3024458310,7180,7180,7180,7180,0
|
|
20230712,172100,3024458310,7180,7180,7180,7180,0
|
|
20230712,172000,3024458310,7180,7180,7180,7180,0
|
|
20230712,171900,3024458310,7180,7180,7180,7180,0
|
|
20230712,171800,3024458310,7180,7180,7180,7180,0
|
|
20230712,171700,3024458310,7180,7180,7180,7180,0
|
|
20230712,171600,3024458310,7180,7180,7180,7180,0
|
|
20230712,171500,3024458310,7180,7180,7180,7180,0
|
|
20230712,171400,3024458310,7180,7180,7180,7180,0
|
|
20230712,171300,3024458310,7180,7180,7180,7180,0
|
|
20230712,171200,3024458310,7180,7180,7180,7180,0
|
|
20230712,171100,3024458310,7180,7180,7180,7180,0
|
|
20230712,171000,3024458310,7180,7180,7180,7180,0
|
|
20230712,170900,3024458310,7180,7180,7180,7180,0
|
|
20230712,170800,3024458310,7180,7180,7180,7180,0
|
|
20230712,170700,3024458310,7180,7180,7180,7180,0
|
|
20230712,170600,3024458310,7180,7180,7180,7180,0
|
|
20230712,170500,3024458310,7180,7180,7180,7180,0
|
|
20230712,170400,3024458310,7180,7180,7180,7180,0
|
|
20230712,170300,3024458310,7180,7180,7180,7180,0
|
|
20230712,170200,3024458310,7180,7180,7180,7180,0
|
|
20230712,170100,3024458310,7180,7180,7180,7180,0
|
|
20230712,170000,3024458310,7180,7180,7180,7180,0
|
|
20230712,165900,3024458310,7180,7180,7180,7180,0
|
|
20230712,165800,3024458310,7180,7180,7180,7180,0
|
|
20230712,165700,3024458310,7180,7180,7180,7180,0
|
|
20230712,165600,3024458310,7180,7180,7180,7180,0
|
|
20230712,165500,3024458310,7180,7180,7180,7180,8934
|
|
20230712,165400,3024458310,7180,7180,7180,7180,0
|
|
20230712,165300,3024458310,7180,7180,7180,7180,0
|
|
20230712,165200,3024458310,7180,7180,7180,7180,0
|
|
20230712,165100,3024458310,7180,7180,7180,7180,0
|
|
20230712,165000,3024458310,7180,7180,7180,7180,0
|
|
20230712,164900,3024458310,7180,7180,7180,7180,0
|
|
20230712,164800,3024458310,7180,7180,7180,7180,0
|
|
20230712,164700,3024458310,7180,7180,7180,7180,0
|
|
20230712,164600,3024458310,7180,7180,7180,7180,0
|
|
20230712,164500,3024458310,7180,7180,7180,7180,0
|
|
20230712,164400,3024458310,7180,7180,7180,7180,0
|
|
20230712,164300,3024458310,7180,7180,7180,7180,0
|
|
20230712,164200,3024458310,7180,7180,7180,7180,0
|
|
20230712,164100,3024458310,7180,7180,7180,7180,0
|
|
20230712,164000,3024458310,7180,7180,7180,7180,0
|
|
20230712,163900,3024458310,7180,7180,7180,7180,0
|
|
20230712,163800,3024458310,7180,7180,7180,7180,0
|
|
20230712,163700,3024458310,7180,7180,7180,7180,0
|
|
20230712,163600,3024458310,7180,7180,7180,7180,0
|
|
20230712,163500,3024458310,7180,7180,7180,7180,0
|
|
20230712,163400,3024458310,7180,7180,7180,7180,0
|
|
20230712,163300,3024458310,7180,7180,7180,7180,0
|
|
20230712,163200,3024458310,7180,7180,7180,7180,0
|
|
20230712,163100,3024458310,7180,7180,7180,7180,0
|
|
20230712,163000,3024458310,7180,7180,7180,7180,0
|
|
20230712,162900,3024458310,7180,7180,7180,7180,0
|
|
20230712,162800,3024458310,7180,7180,7180,7180,0
|
|
20230712,162700,3024458310,7180,7180,7180,7180,0
|
|
20230712,162600,3024458310,7180,7180,7180,7180,0
|
|
20230712,162500,3024458310,7180,7180,7180,7180,8934
|
|
20230712,162400,3024458310,7180,7180,7180,7180,0
|
|
20230712,162300,3024458310,7180,7180,7180,7180,0
|
|
20230712,162200,3024458310,7180,7180,7180,7180,0
|
|
20230712,162100,3024458310,7180,7180,7180,7180,0
|
|
20230712,162000,3024458310,7180,7180,7180,7180,0
|
|
20230712,161900,3024458310,7180,7180,7180,7180,0
|
|
20230712,161800,3024458310,7180,7180,7180,7180,0
|
|
20230712,161700,3024458310,7180,7180,7180,7180,0
|
|
20230712,161600,3024458310,7180,7180,7180,7180,0
|
|
20230712,161500,3024458310,7180,7180,7180,7180,0
|
|
20230712,161400,3024458310,7180,7180,7180,7180,0
|
|
20230712,161300,3024458310,7180,7180,7180,7180,0
|
|
20230712,161200,3024458310,7180,7180,7180,7180,0
|
|
20230712,161100,3024458310,7180,7180,7180,7180,0
|
|
20230712,161000,3024458310,7180,7180,7180,7180,0
|
|
20230712,160900,3024458310,7180,7180,7180,7180,0
|
|
20230712,160800,3024458310,7180,7180,7180,7180,0
|
|
20230712,160700,3024458310,7180,7180,7180,7180,0
|
|
20230712,160600,3024458310,7180,7180,7180,7180,0
|
|
20230712,160500,3024458310,7180,7180,7180,7180,0
|
|
20230712,160400,3024458310,7180,7180,7180,7180,0
|
|
20230712,160300,3024458310,7180,7180,7180,7180,0
|
|
20230712,160200,3024458310,7180,7180,7180,7180,0
|
|
20230712,160100,3024458310,7180,7180,7180,7180,0
|
|
20230712,160000,3024458310,7180,7180,7180,7180,0
|
|
20230712,155900,3024458310,7180,7180,7180,7180,0
|
|
20230712,155800,3024458310,7180,7180,7180,7180,0
|
|
20230712,155700,3024458310,7180,7180,7180,7180,0
|
|
20230712,155600,3024458310,7180,7180,7180,7180,0
|
|
20230712,155500,3024458310,7180,7180,7180,7180,8934
|
|
20230712,155400,3024458310,7180,7180,7180,7180,0
|
|
20230712,155300,3024458310,7180,7180,7180,7180,0
|
|
20230712,155200,3024458310,7180,7180,7180,7180,0
|
|
20230712,155100,3024458310,7180,7180,7180,7180,0
|
|
20230712,155000,3024458310,7180,7180,7180,7180,0
|
|
20230712,154900,3024458310,7180,7180,7180,7180,0
|
|
20230712,154800,3024458310,7180,7180,7180,7180,0
|
|
20230712,154700,3024458310,7180,7180,7180,7180,0
|
|
20230712,154600,3024458310,7180,7180,7180,7180,0
|
|
20230712,154500,3024458310,7180,7180,7180,7180,0
|
|
20230712,154400,3024458310,7180,7180,7180,7180,0
|
|
20230712,154300,3024458310,7180,7180,7180,7180,0
|
|
20230712,154200,3024458310,7180,7180,7180,7180,0
|
|
20230712,154100,3024458310,7180,7180,7180,7180,0
|
|
20230712,154000,3024458310,7180,7180,7180,7180,0
|
|
20230712,153900,3024458310,7180,7180,7180,7180,0
|
|
20230712,153800,3024458310,7180,7180,7180,7180,0
|
|
20230712,153700,3024458310,7180,7180,7180,7180,0
|
|
20230712,153600,3024458310,7180,7180,7180,7180,0
|
|
20230712,153500,3024458310,7180,7180,7180,7180,0
|
|
20230712,153400,3024458310,7180,7180,7180,7180,0
|
|
20230712,153300,3024458310,7180,7180,7180,7180,0
|
|
20230712,153200,3024458310,7180,7180,7180,7180,0
|
|
20230712,153100,3024458310,7180,7180,7180,7180,0
|
|
20230712,153000,3024458310,7180,7180,7180,7180,8934
|
|
20230712,152900,2960312190,7200,7200,7200,7200,0
|
|
20230712,152800,2960312190,7200,7200,7200,7200,0
|
|
20230712,152700,2960312190,7200,7200,7200,7200,0
|
|
20230712,152600,2960312190,7200,7200,7200,7200,0
|
|
20230712,152500,2960312190,7200,7200,7200,7200,0
|
|
20230712,152400,2960312190,7200,7200,7200,7200,0
|
|
20230712,152300,2960312190,7200,7200,7200,7200,0
|
|
20230712,152200,2960312190,7200,7200,7200,7200,0
|
|
20230712,152100,2960312190,7200,7200,7200,7200,0
|
|
20230712,152000,2960312190,7200,7200,7200,7200,0
|
|
20230712,151900,2960312190,7200,7190,7200,7190,2180
|
|
20230712,151800,2944624050,7200,7210,7210,7180,4120
|
|
20230712,151700,2914985740,7210,7230,7230,7210,706
|
|
20230712,151600,2909882460,7230,7240,7240,7220,954
|
|
20230712,151500,2902985540,7230,7210,7240,7200,12493
|
|
20230712,151400,2812827140,7220,7220,7220,7200,1266
|
|
20230712,151300,2803689030,7220,7210,7220,7210,2899
|
|
20230712,151200,2782774630,7220,7210,7220,7210,1065
|
|
20230712,151100,2775089810,7220,7220,7230,7200,3516
|
|
20230712,151000,2749717290,7220,7230,7230,7210,6319
|
|
20230712,150900,2704082830,7210,7220,7240,7210,10281
|
|
20230712,150800,2629777570,7220,7210,7220,7200,8231
|
|
20230712,150700,2570434320,7200,7190,7210,7180,15448
|
|
20230712,150600,2459242170,7180,7160,7200,7160,10941
|
|
20230712,150500,2380607220,7170,7170,7180,7170,3198
|
|
20230712,150400,2357662890,7170,7150,7170,7150,1343
|
|
20230712,150300,2348048130,7150,7150,7150,7140,1413
|
|
20230712,150200,2337946090,7150,7170,7170,7150,1412
|
|
20230712,150100,2327837850,7180,7130,7180,7130,13737
|
|
20230712,150000,2229612900,7130,7110,7130,7110,2888
|
|
20230712,145900,2209025490,7110,7120,7130,7110,2146
|
|
20230712,145800,2193744170,7120,7110,7120,7110,4651
|
|
20230712,145700,2160630050,7120,7110,7120,7110,392
|
|
20230712,145600,2157842900,7110,7100,7120,7100,669
|
|
20230712,145500,2153086900,7110,7110,7110,7110,246
|
|
20230712,145400,2151337840,7110,7110,7110,7100,1268
|
|
20230712,145300,2142332560,7110,7100,7110,7100,1131
|
|
20230712,145200,2134291200,7100,7100,7110,7100,422
|
|
20230712,145100,2131294980,7100,7110,7110,7100,101
|
|
20230712,145000,2130577870,7100,7090,7100,7090,504
|
|
20230712,144900,2126999960,7100,7100,7100,7100,732
|
|
20230712,144800,2121802760,7100,7110,7110,7100,777
|
|
20230712,144700,2116284490,7110,7110,7110,7110,290
|
|
20230712,144600,2114222590,7120,7110,7120,7110,1733
|
|
20230712,144500,2101900950,7110,7100,7110,7100,1663
|
|
20230712,144400,2090089110,7100,7100,7100,7100,2000
|
|
20230712,144300,2075889110,7100,7100,7100,7100,0
|
|
20230712,144200,2075889110,7100,7100,7100,7100,0
|
|
20230712,144100,2075889110,7100,7100,7100,7090,1222
|
|
20230712,144000,2067213110,7090,7100,7100,7090,23
|
|
20230712,143900,2067049820,7100,7090,7100,7090,501
|
|
20230712,143800,2063497720,7100,7100,7100,7100,180
|
|
20230712,143700,2062219720,7100,7100,7100,7100,1
|
|
20230712,143600,2062212620,7100,7100,7100,7100,29
|
|
20230712,143500,2062006720,7100,7100,7100,7100,1268
|
|
20230712,143400,2053003920,7100,7090,7100,7090,2
|
|
20230712,143300,2052989730,7100,7100,7100,7100,42
|
|
20230712,143200,2052691530,7100,7080,7100,7080,1515
|
|
20230712,143100,2041935330,7080,7080,7080,7080,643
|
|
20230712,143000,2037382890,7080,7090,7090,7080,1000
|
|
20230712,142900,2030297860,7100,7090,7100,7090,5
|
|
20230712,142800,2030262400,7100,7100,7100,7090,987
|
|
20230712,142700,2023257700,7110,7110,7110,7110,80
|
|
20230712,142600,2022688900,7110,7110,7110,7100,1235
|
|
20230712,142500,2013908250,7110,7110,7110,7110,560
|
|
20230712,142400,2009926650,7110,7110,7110,7110,0
|
|
20230712,142300,2009926650,7110,7090,7110,7090,1593
|
|
20230712,142200,1998620220,7090,7090,7090,7080,16
|
|
20230712,142100,1998506830,7090,7080,7090,7080,26
|
|
20230712,142000,1998322740,7090,7090,7090,7090,856
|
|
20230712,141900,1992253700,7100,7100,7100,7100,2001
|
|
20230712,141800,1978046600,7100,7100,7100,7100,0
|
|
20230712,141700,1978046600,7100,7100,7100,7100,1001
|
|
20230712,141600,1970939500,7080,7090,7090,7080,1138
|
|
20230712,141500,1962871100,7090,7090,7090,7090,1050
|
|
20230712,141400,1955426600,7100,7090,7100,7090,4088
|
|
20230712,141300,1926427210,7090,7090,7090,7090,1459
|
|
20230712,141200,1916082900,7090,7090,7100,7090,6311
|
|
20230712,141100,1871312440,7090,7090,7090,7090,108
|
|
20230712,141000,1870546720,7090,7090,7090,7090,267
|
|
20230712,140900,1868653690,7090,7080,7090,7080,1535
|
|
20230712,140800,1857785740,7080,7090,7090,7080,51
|
|
20230712,140700,1857424650,7080,7080,7080,7080,955
|
|
20230712,140600,1850663250,7090,7080,7090,7080,1085
|
|
20230712,140500,1842971400,7080,7080,7080,7080,1105
|
|
20230712,140400,1835148000,7080,7100,7100,7080,133
|
|
20230712,140300,1834205940,7100,7100,7100,7100,101
|
|
20230712,140200,1833488840,7090,7090,7090,7090,247
|
|
20230712,140100,1831737610,7090,7090,7090,7090,290
|
|
20230712,140000,1829681510,7090,7090,7090,7090,838
|
|
20230712,135900,1823740090,7090,7090,7090,7090,679
|
|
20230712,135800,1818925980,7090,7090,7090,7090,150
|
|
20230712,135700,1817862480,7090,7100,7100,7090,1949
|
|
20230712,135600,1804025330,7100,7100,7100,7100,480
|
|
20230712,135500,1800617330,7100,7070,7100,7070,7156
|
|
20230712,135400,1749824990,7070,7080,7090,7070,32
|
|
20230712,135300,1749598670,7080,7070,7080,7070,1322
|
|
20230712,135200,1740239130,7060,7060,7060,7060,0
|
|
20230712,135100,1740239130,7060,7070,7070,7060,20
|
|
20230712,135000,1740097770,7070,7070,7070,7060,380
|
|
20230712,134900,1737412170,7070,7070,7070,7070,0
|
|
20230712,134800,1737412170,7070,7070,7070,7070,20
|
|
20230712,134700,1737270770,7060,7060,7060,7060,0
|
|
20230712,134600,1737270770,7060,7070,7070,7060,840
|
|
20230712,134500,1731331980,7070,7080,7080,7070,76
|
|
20230712,134400,1730794460,7080,7080,7080,7080,0
|
|
20230712,134300,1730794460,7080,7080,7080,7080,1
|
|
20230712,134200,1730787380,7080,7080,7090,7080,115
|
|
20230712,134100,1729973130,7080,7080,7080,7080,0
|
|
20230712,134000,1729973130,7080,7080,7080,7080,1
|
|
20230712,133900,1729966050,7080,7080,7080,7080,15
|
|
20230712,133800,1729859850,7080,7070,7080,7070,12
|
|
20230712,133700,1729774990,7080,7080,7080,7080,3
|
|
20230712,133600,1729753750,7080,7080,7080,7080,78
|
|
20230712,133500,1729201510,7080,7080,7080,7070,924
|
|
20230712,133400,1722668360,7080,7080,7080,7080,0
|
|
20230712,133300,1722668360,7080,7080,7080,7080,0
|
|
20230712,133200,1722668360,7080,7080,7080,7080,0
|
|
20230712,133100,1722668360,7080,7080,7080,7080,150
|
|
20230712,133000,1721606360,7080,7080,7080,7080,41
|
|
20230712,132900,1721316080,7090,7090,7090,7090,260
|
|
20230712,132800,1719472680,7090,7090,7090,7090,55
|
|
20230712,132700,1719082730,7090,7090,7090,7090,500
|
|
20230712,132600,1715537730,7090,7090,7090,7090,64
|
|
20230712,132500,1715083970,7080,7070,7080,7070,814
|
|
20230712,132400,1709323990,7070,7070,7070,7070,100
|
|
20230712,132300,1708616990,7060,7060,7060,7060,0
|
|
20230712,132200,1708616990,7060,7060,7060,7060,0
|
|
20230712,132100,1708616990,7060,7060,7070,7060,746
|
|
20230712,132000,1703349930,7070,7070,7070,7070,1197
|
|
20230712,131900,1694887140,7070,7070,7070,7070,550
|
|
20230712,131800,1690998640,7060,7060,7060,7060,1
|
|
20230712,131700,1690991580,7060,7070,7070,7060,140
|
|
20230712,131600,1690001790,7070,7070,7070,7070,1318
|
|
20230712,131500,1680683530,7080,7080,7080,7080,35
|
|
20230712,131400,1680435730,7080,7080,7080,7080,1853
|
|
20230712,131300,1667316490,7080,7090,7090,7080,5402
|
|
20230712,131200,1629016330,7100,7100,7100,7100,250
|
|
20230712,131100,1627241330,7090,7090,7100,7090,230
|
|
20230712,131000,1625608630,7100,7100,7100,7100,100
|
|
20230712,130900,1624898630,7110,7110,7110,7110,120
|
|
20230712,130800,1624045430,7110,7110,7110,7100,589
|
|
20230712,130700,1619863290,7100,7100,7100,7100,74
|
|
20230712,130600,1619337890,7100,7100,7100,7100,391
|
|
20230712,130500,1616561790,7100,7090,7100,7090,554
|
|
20230712,130400,1612629250,7090,7090,7090,7090,4
|
|
20230712,130300,1612600890,7100,7100,7100,7100,51
|
|
20230712,130200,1612238790,7100,7090,7100,7090,280
|
|
20230712,130100,1610251890,7100,7100,7100,7100,972
|
|
20230712,130000,1603350690,7100,7100,7100,7100,19
|
|
20230712,125900,1603215790,7100,7090,7100,7090,52
|
|
20230712,125800,1602847080,7090,7110,7110,7090,528
|
|
20230712,125700,1599098390,7110,7100,7110,7090,2714
|
|
20230712,125600,1579841150,7100,7100,7100,7100,1451
|
|
20230712,125500,1569539050,7100,7110,7110,7100,4073
|
|
20230712,125400,1540597740,7100,7100,7100,7090,1104
|
|
20230712,125300,1532763730,7100,7100,7100,7090,1999
|
|
20230712,125200,1518577430,7100,7110,7110,7100,1329
|
|
20230712,125100,1509135070,7110,7110,7110,7110,1585
|
|
20230712,125000,1497865720,7110,7110,7120,7100,996
|
|
20230712,124900,1490785070,7110,7100,7110,7100,5351
|
|
20230712,124800,1452762010,7090,7080,7090,7080,14681
|
|
20230712,124700,1348817680,7080,7070,7080,7070,2389
|
|
20230712,124600,1331914570,7070,7040,7070,7040,2894
|
|
20230712,124500,1311484200,7050,7020,7050,7010,1215
|
|
20230712,124400,1302949210,7030,7030,7030,7030,4
|
|
20230712,124300,1302921090,7030,7020,7030,7020,453
|
|
20230712,124200,1299741000,7020,7020,7020,7020,202
|
|
20230712,124100,1298322960,7020,7030,7030,7020,537
|
|
20230712,124000,1294549350,7030,7030,7030,7030,1
|
|
20230712,123900,1294542320,7030,7030,7030,7030,571
|
|
20230712,123800,1290528190,7040,7030,7040,7030,19
|
|
20230712,123700,1290394470,7040,7040,7040,7040,1
|
|
20230712,123600,1290387430,7030,7030,7030,7030,101
|
|
20230712,123500,1289677400,7030,7040,7040,7030,171
|
|
20230712,123400,1288474560,7050,7050,7050,7050,0
|
|
20230712,123300,1288474560,7050,7050,7050,7050,50
|
|
20230712,123200,1288122060,7030,7030,7030,7030,250
|
|
20230712,123100,1286364560,7030,7030,7030,7030,1
|
|
20230712,123000,1286357530,7030,7030,7030,7030,100
|
|
20230712,122900,1285654530,7030,7030,7030,7030,496
|
|
20230712,122800,1282167650,7050,7050,7050,7050,200
|
|
20230712,122700,1280757650,7050,7050,7050,7050,9
|
|
20230712,122600,1280694200,7030,7030,7030,7030,50
|
|
20230712,122500,1280342700,7050,7030,7050,7030,44
|
|
20230712,122400,1280033320,7040,7030,7040,7030,1656
|
|
20230712,122300,1268391630,7030,7040,7040,7030,1022
|
|
20230712,122200,1261206950,7040,7040,7040,7040,67
|
|
20230712,122100,1260735270,7040,7040,7040,7040,101
|
|
20230712,122000,1260024230,7040,7040,7040,7040,10
|
|
20230712,121900,1259953830,7040,7040,7040,7040,3
|
|
20230712,121800,1259932710,7050,7050,7050,7050,170
|
|
20230712,121700,1258734210,7050,7050,7050,7050,578
|
|
20230712,121600,1254659310,7040,7050,7050,7040,154
|
|
20230712,121500,1253574790,7040,7040,7040,7040,1
|
|
20230712,121400,1253567750,7030,7030,7030,7030,635
|
|
20230712,121300,1249103700,7030,7030,7030,7030,37
|
|
20230712,121200,1248843590,7040,7040,7040,7040,126
|
|
20230712,121100,1247956550,7040,7030,7040,7030,40
|
|
20230712,121000,1247675200,7030,7030,7030,7030,42
|
|
20230712,120900,1247379940,7040,7040,7040,7040,1
|
|
20230712,120800,1247372900,7040,7030,7040,7030,17
|
|
20230712,120700,1247253380,7040,7040,7040,7040,2
|
|
20230712,120600,1247239300,7050,7030,7050,7030,20
|
|
20230712,120500,1247098660,7040,7040,7040,7040,1
|
|
20230712,120400,1247091620,7040,7040,7040,7040,0
|
|
20230712,120300,1247091620,7040,7040,7040,7030,612
|
|
20230712,120200,1242783150,7050,7050,7050,7050,2
|
|
20230712,120100,1242769050,7060,7060,7060,7060,1
|
|
20230712,120000,1242761990,7050,7050,7050,7050,297
|
|
20230712,115900,1240668140,7060,7060,7060,7060,1
|
|
20230712,115800,1240661080,7050,7060,7060,7050,72
|
|
20230712,115700,1240153470,7060,7050,7060,7050,107
|
|
20230712,115600,1239398110,7060,7060,7060,7060,2
|
|
20230712,115500,1239383990,7060,7060,7060,7060,2578
|
|
20230712,115400,1221183310,7070,7060,7070,7060,837
|
|
20230712,115300,1215274080,7070,7070,7070,7070,500
|
|
20230712,115200,1211739080,7070,7070,7070,7070,1
|
|
20230712,115100,1211732010,7070,7070,7070,7070,70
|
|
20230712,115000,1211237110,7070,7070,7070,7070,36
|
|
20230712,114900,1210982590,7070,7070,7070,7070,610
|
|
20230712,114800,1206669890,7070,7060,7070,7060,501
|
|
20230712,114700,1203132820,7070,7060,7070,7050,758
|
|
20230712,114600,1197785500,7070,7070,7070,7070,0
|
|
20230712,114500,1197785500,7070,7070,7070,7070,120
|
|
20230712,114400,1196937100,7070,7070,7070,7070,307
|
|
20230712,114300,1194766610,7070,7070,7070,7070,698
|
|
20230712,114200,1189831750,7050,7050,7050,7050,0
|
|
20230712,114100,1189831750,7050,7050,7050,7050,50
|
|
20230712,114000,1189479250,7060,7060,7060,7060,0
|
|
20230712,113900,1189479250,7060,7060,7060,7060,102
|
|
20230712,113800,1188759130,7070,7070,7070,7070,20
|
|
20230712,113700,1188617730,7070,7070,7070,7070,15
|
|
20230712,113600,1188511680,7070,7070,7070,7070,388
|
|
20230712,113500,1185768520,7050,7050,7050,7050,0
|
|
20230712,113400,1185768520,7050,7070,7070,7050,385
|
|
20230712,113300,1183053970,7050,7050,7050,7050,0
|
|
20230712,113200,1183053970,7050,7050,7050,7050,50
|
|
20230712,113100,1182701470,7070,7070,7070,7070,5
|
|
20230712,113000,1182666120,7060,7060,7060,7060,105
|
|
20230712,112900,1181924820,7060,7060,7060,7060,0
|
|
20230712,112800,1181924820,7060,7070,7070,7060,1009
|
|
20230712,112700,1174794180,7070,7070,7070,7070,201
|
|
20230712,112600,1173373110,7060,7050,7060,7050,389
|
|
20230712,112500,1170626780,7050,7060,7060,7050,200
|
|
20230712,112400,1169215780,7060,7060,7060,7050,364
|
|
20230712,112300,1166648940,7050,7050,7050,7050,181
|
|
20230712,112200,1165372890,7050,7050,7050,7050,294
|
|
20230712,112100,1163300190,7050,7050,7050,7050,0
|
|
20230712,112000,1163300190,7050,7040,7050,7040,36
|
|
20230712,111900,1163046730,7040,7040,7040,7040,79
|
|
20230712,111800,1162490570,7030,7030,7030,7030,0
|
|
20230712,111700,1162490570,7030,7030,7030,7030,0
|
|
20230712,111600,1162490570,7030,7030,7030,7030,0
|
|
20230712,111500,1162490570,7030,7030,7030,7030,0
|
|
20230712,111400,1162490570,7030,7030,7030,7030,126
|
|
20230712,111300,1161604790,7030,7020,7030,7020,3
|
|
20230712,111200,1161583720,7010,7030,7030,7010,4203
|
|
20230712,111100,1132096400,7040,7030,7040,7030,502
|
|
20230712,111000,1128562340,7040,7040,7040,7040,862
|
|
20230712,110900,1122493860,7040,7040,7040,7040,10
|
|
20230712,110800,1122423460,7040,7040,7040,7040,17
|
|
20230712,110700,1122303780,7040,7030,7040,7030,882
|
|
20230712,110600,1116101940,7040,7040,7040,7040,1
|
|
20230712,110500,1116094900,7030,7030,7030,7030,62
|
|
20230712,110400,1115659040,7030,7040,7040,7020,1038
|
|
20230712,110300,1108357000,7030,7040,7040,7020,2346
|
|
20230712,110200,1091858150,7050,7060,7080,7050,1270
|
|
20230712,110100,1082885900,7070,7080,7080,7070,231
|
|
20230712,110000,1081250920,7080,7100,7100,7080,697
|
|
20230712,105900,1076311330,7100,7110,7120,7100,2132
|
|
20230712,105800,1061158500,7110,7110,7120,7100,1524
|
|
20230712,105700,1050322670,7100,7080,7100,7080,3637
|
|
20230712,105600,1024520390,7080,7080,7080,7080,500
|
|
20230712,105500,1020980390,7080,7040,7080,7040,3266
|
|
20230712,105400,997903610,7040,7050,7050,7040,304
|
|
20230712,105300,995760450,7050,7050,7050,7040,533
|
|
20230712,105200,992003080,7050,7040,7050,7040,230
|
|
20230712,105100,990381930,7050,7060,7060,7050,429
|
|
20230712,105000,987355480,7060,7060,7060,7060,50
|
|
20230712,104900,987002480,7060,7030,7060,7030,295
|
|
20230712,104800,984925360,7030,7060,7060,7030,461
|
|
20230712,104700,981678910,7070,7090,7090,7070,2582
|
|
20230712,104600,963411150,7080,7070,7080,7070,2312
|
|
20230712,104500,947046610,7070,7050,7070,7050,3693
|
|
20230712,104400,921004200,7050,7030,7050,7030,105
|
|
20230712,104300,920265760,7030,7030,7030,7030,445
|
|
20230712,104200,917137410,7030,7030,7050,7030,1101
|
|
20230712,104100,909397360,7040,7030,7040,7030,1330
|
|
20230712,104000,900037290,7030,7020,7030,7020,700
|
|
20230712,103900,895118290,7020,7020,7030,7020,106
|
|
20230712,103800,894374150,7020,7020,7020,7020,160
|
|
20230712,103700,893250950,7020,7020,7020,7020,749
|
|
20230712,103600,887992970,7020,7020,7020,7000,595
|
|
20230712,103500,883817670,7010,7000,7010,7000,4408
|
|
20230712,103400,852927690,7000,7000,7000,7000,368
|
|
20230712,103300,850351690,7000,7000,7000,7000,78
|
|
20230712,103200,849805690,6980,7000,7000,6980,3031
|
|
20230712,103100,828611940,7000,7000,7000,7000,34
|
|
20230712,103000,828373940,7000,7000,7000,7000,0
|
|
20230712,102900,828373940,7000,7000,7000,7000,453
|
|
20230712,102800,825202940,7000,7000,7000,7000,443
|
|
20230712,102700,822101940,7010,7010,7010,7010,0
|
|
20230712,102600,822101940,7010,7010,7010,7010,4
|
|
20230712,102500,822073900,7000,7000,7000,7000,621
|
|
20230712,102400,817726900,7000,7000,7000,7000,0
|
|
20230712,102300,817726900,7000,7000,7000,7000,0
|
|
20230712,102200,817726900,7000,7000,7000,6990,2675
|
|
20230712,102100,799023630,7000,7010,7010,7000,1973
|
|
20230712,102000,785212470,7020,7010,7020,7010,21
|
|
20230712,101900,785065060,7020,7020,7020,7020,0
|
|
20230712,101800,785065060,7020,7020,7020,7020,15
|
|
20230712,101700,784959760,7010,7000,7010,7000,2368
|
|
20230712,101600,768373880,7010,7010,7010,7010,101
|
|
20230712,101500,767665870,7000,7000,7010,7000,1269
|
|
20230712,101400,758782520,7000,7000,7000,6990,820
|
|
20230712,101300,753042570,7000,7000,7000,6990,930
|
|
20230712,101200,746533200,7000,7000,7000,7000,43
|
|
20230712,101100,746232200,7010,7010,7010,7010,49
|
|
20230712,101000,745888710,7010,7020,7020,7010,268
|
|
20230712,100900,744007860,7020,7020,7030,7020,942
|
|
20230712,100800,737394970,7010,7010,7010,7010,119
|
|
20230712,100700,736560780,7010,7000,7010,7000,860
|
|
20230712,100600,730539730,7010,7000,7010,7000,177
|
|
20230712,100500,729300720,7000,7000,7000,7000,16
|
|
20230712,100400,729188720,7000,7000,7010,7000,50
|
|
20230712,100300,728838530,7000,7000,7010,7000,2101
|
|
20230712,100200,714131320,7000,7010,7010,7000,2203
|
|
20230712,100100,698707320,7020,7010,7020,7010,28
|
|
20230712,100000,698510960,7000,7010,7010,7000,252
|
|
20230712,095900,696745940,7000,7000,7000,6990,1254
|
|
20230712,095800,687969950,7000,7000,7000,7000,73
|
|
20230712,095700,687458950,7000,7000,7000,7000,200
|
|
20230712,095600,686058950,7000,6990,7000,6990,275
|
|
20230712,095500,684135450,7000,7000,7000,7000,16
|
|
20230712,095400,684023450,6990,7000,7000,6990,615
|
|
20230712,095300,679722460,7000,7010,7010,7000,833
|
|
20230712,095200,673891270,7020,7010,7020,7010,6
|
|
20230712,095100,673849160,7020,7020,7020,7020,0
|
|
20230712,095000,673849160,7020,7020,7020,7020,70
|
|
20230712,094900,673357760,7020,7000,7020,7000,16
|
|
20230712,094800,673245640,7000,7000,7000,7000,375
|
|
20230712,094700,670620640,7000,7000,7000,6980,262
|
|
20230712,094600,668786680,6980,6990,6990,6980,919
|
|
20230712,094500,662366060,6980,6970,6980,6970,809
|
|
20230712,094400,656719340,6970,6970,6970,6970,821
|
|
20230712,094300,650996970,6970,6970,6970,6960,1172
|
|
20230712,094200,642834700,6960,6970,6970,6960,1234
|
|
20230712,094100,634234480,6980,6980,6980,6980,6
|
|
20230712,094000,634192600,6980,6980,6980,6980,117
|
|
20230712,093900,633375940,6980,6980,6980,6980,37
|
|
20230712,093800,633117680,6980,6980,6980,6980,383
|
|
20230712,093700,630444340,7000,7000,7000,6980,1006
|
|
20230712,093600,623422340,7000,7000,7000,7000,31
|
|
20230712,093500,623205340,6980,7000,7000,6980,496
|
|
20230712,093400,619739370,7000,7000,7020,6990,2282
|
|
20230712,093300,603775540,7030,7000,7030,7000,405
|
|
20230712,093200,600940390,7000,7030,7030,7000,1110
|
|
20230712,093100,593168690,7040,7030,7040,7030,231
|
|
20230712,093000,591544720,7000,7030,7030,7000,101
|
|
20230712,092900,590836190,7030,7010,7030,7010,2342
|
|
20230712,092800,574377400,7010,6990,7010,6950,3234
|
|
20230712,092700,551770780,6990,6990,6990,6990,230
|
|
20230712,092600,550163080,6990,6990,6990,6990,11
|
|
20230712,092500,550086190,6980,7020,7020,6980,6161
|
|
20230712,092400,506934800,7020,7050,7050,7010,10196
|
|
20230712,092300,435256950,7060,7060,7060,7050,1452
|
|
20230712,092200,425011330,7050,7040,7080,7040,3141
|
|
20230712,092100,402779480,7040,7040,7080,7040,8060
|
|
20230712,092000,345863920,7040,7020,7040,7020,634
|
|
20230712,091900,341404360,7020,7030,7030,7020,304
|
|
20230712,091800,339267680,7010,7010,7010,7010,71
|
|
20230712,091700,338769970,7010,7010,7010,7010,251
|
|
20230712,091600,337010460,7010,7020,7030,7010,251
|
|
20230712,091500,335250840,7010,7040,7040,7010,837
|
|
20230712,091400,329382310,7010,7040,7050,7000,1713
|
|
20230712,091300,317353280,7050,7040,7050,7040,3434
|
|
20230712,091200,293145390,7040,7030,7040,7010,3564
|
|
20230712,091100,268072840,7030,7010,7030,6990,4694
|
|
20230712,091000,235187440,7010,7010,7010,7000,860
|
|
20230712,090900,229159020,7020,6960,7020,6960,12743
|
|
20230712,090800,140279470,6960,6940,6960,6910,6219
|
|
20230712,090700,97187810,6940,6940,6940,6930,1292
|
|
20230712,090600,88224370,6940,6950,6950,6940,706
|
|
20230712,090500,83323550,6950,6970,6970,6950,5975
|
|
20230712,090400,41775430,6970,6970,6970,6960,711
|
|
20230712,090300,36820260,6970,6970,6970,6970,1367
|
|
20230712,090200,27292270,6970,6980,7000,6970,1685
|
|
20230712,090100,15523010,7000,7020,7020,7000,11
|
|
20230712,090000,15445990,6970,7020,7030,6970,1617
|