621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,191800,3075680470,6480,6480,6480,6480,4517
|
|
20230720,191700,3075680470,6480,6480,6480,6480,0
|
|
20230720,191600,3075680470,6480,6480,6480,6480,0
|
|
20230720,191500,3075680470,6480,6480,6480,6480,0
|
|
20230720,191400,3075680470,6480,6480,6480,6480,0
|
|
20230720,191300,3075680470,6480,6480,6480,6480,0
|
|
20230720,191200,3075680470,6480,6480,6480,6480,0
|
|
20230720,191100,3075680470,6480,6480,6480,6480,0
|
|
20230720,191000,3075680470,6480,6480,6480,6480,0
|
|
20230720,190900,3075680470,6480,6480,6480,6480,0
|
|
20230720,190800,3075680470,6480,6480,6480,6480,0
|
|
20230720,190700,3075680470,6480,6480,6480,6480,0
|
|
20230720,190600,3075680470,6480,6480,6480,6480,0
|
|
20230720,190500,3075680470,6480,6480,6480,6480,0
|
|
20230720,190400,3075680470,6480,6480,6480,6480,0
|
|
20230720,190300,3075680470,6480,6480,6480,6480,0
|
|
20230720,190200,3075680470,6480,6480,6480,6480,0
|
|
20230720,190100,3075680470,6480,6480,6480,6480,0
|
|
20230720,190000,3075680470,6480,6480,6480,6480,0
|
|
20230720,185900,3075680470,6480,6480,6480,6480,0
|
|
20230720,185800,3075680470,6480,6480,6480,6480,0
|
|
20230720,185700,3075680470,6480,6480,6480,6480,0
|
|
20230720,185600,3075680470,6480,6480,6480,6480,0
|
|
20230720,185500,3075680470,6480,6480,6480,6480,0
|
|
20230720,185400,3075680470,6480,6480,6480,6480,0
|
|
20230720,185300,3075680470,6480,6480,6480,6480,0
|
|
20230720,185200,3075680470,6480,6480,6480,6480,0
|
|
20230720,185100,3075680470,6480,6480,6480,6480,0
|
|
20230720,185000,3075680470,6480,6480,6480,6480,0
|
|
20230720,184900,3075680470,6480,6480,6480,6480,0
|
|
20230720,184800,3075680470,6480,6480,6480,6480,4517
|
|
20230720,184700,3075680470,6480,6480,6480,6480,0
|
|
20230720,184600,3075680470,6480,6480,6480,6480,0
|
|
20230720,184500,3075680470,6480,6480,6480,6480,0
|
|
20230720,184400,3075680470,6480,6480,6480,6480,0
|
|
20230720,184300,3075680470,6480,6480,6480,6480,0
|
|
20230720,184200,3075680470,6480,6480,6480,6480,0
|
|
20230720,184100,3075680470,6480,6480,6480,6480,0
|
|
20230720,184000,3075680470,6480,6480,6480,6480,0
|
|
20230720,183900,3075680470,6480,6480,6480,6480,0
|
|
20230720,183800,3075680470,6480,6480,6480,6480,0
|
|
20230720,183700,3075680470,6480,6480,6480,6480,0
|
|
20230720,183600,3075680470,6480,6480,6480,6480,0
|
|
20230720,183500,3075680470,6480,6480,6480,6480,0
|
|
20230720,183400,3075680470,6480,6480,6480,6480,0
|
|
20230720,183300,3075680470,6480,6480,6480,6480,0
|
|
20230720,183200,3075680470,6480,6480,6480,6480,0
|
|
20230720,183100,3075680470,6480,6480,6480,6480,0
|
|
20230720,183000,3075680470,6480,6480,6480,6480,0
|
|
20230720,182900,3075680470,6480,6480,6480,6480,0
|
|
20230720,182800,3075680470,6480,6480,6480,6480,0
|
|
20230720,182700,3075680470,6480,6480,6480,6480,0
|
|
20230720,182600,3075680470,6480,6480,6480,6480,0
|
|
20230720,182500,3075680470,6480,6480,6480,6480,0
|
|
20230720,182400,3075680470,6480,6480,6480,6480,0
|
|
20230720,182300,3075680470,6480,6480,6480,6480,0
|
|
20230720,182200,3075680470,6480,6480,6480,6480,0
|
|
20230720,182100,3075680470,6480,6480,6480,6480,0
|
|
20230720,182000,3075680470,6480,6480,6480,6480,0
|
|
20230720,181900,3075680470,6480,6480,6480,6480,0
|
|
20230720,181800,3075680470,6480,6480,6480,6480,4517
|
|
20230720,181700,3075680470,6480,6480,6480,6480,0
|
|
20230720,181600,3075680470,6480,6480,6480,6480,0
|
|
20230720,181500,3075680470,6480,6480,6480,6480,0
|
|
20230720,181400,3075680470,6480,6480,6480,6480,0
|
|
20230720,181300,3075680470,6480,6480,6480,6480,0
|
|
20230720,181200,3075680470,6480,6480,6480,6480,0
|
|
20230720,181100,3075680470,6480,6480,6480,6480,0
|
|
20230720,181000,3075680470,6480,6480,6480,6480,0
|
|
20230720,180900,3075680470,6480,6480,6480,6480,0
|
|
20230720,180800,3075680470,6480,6480,6480,6480,0
|
|
20230720,180700,3075680470,6480,6480,6480,6480,0
|
|
20230720,180600,3075680470,6480,6480,6480,6480,0
|
|
20230720,180500,3075680470,6480,6480,6480,6480,0
|
|
20230720,180400,3075680470,6480,6480,6480,6480,0
|
|
20230720,180300,3075680470,6480,6480,6480,6480,0
|
|
20230720,180200,3075680470,6480,6480,6480,6480,0
|
|
20230720,180100,3075680470,6480,6480,6480,6480,0
|
|
20230720,180000,3075680470,6480,6480,6480,6480,0
|
|
20230720,175900,3075680470,6480,6480,6480,6480,0
|
|
20230720,175800,3075680470,6480,6480,6480,6480,0
|
|
20230720,175700,3075680470,6480,6480,6480,6480,0
|
|
20230720,175600,3075680470,6480,6480,6480,6480,0
|
|
20230720,175500,3075680470,6480,6480,6480,6480,0
|
|
20230720,175400,3075680470,6480,6480,6480,6480,0
|
|
20230720,175300,3075680470,6480,6480,6480,6480,0
|
|
20230720,175200,3075680470,6480,6480,6480,6480,0
|
|
20230720,175100,3075680470,6480,6480,6480,6480,0
|
|
20230720,175000,3075680470,6480,6480,6480,6480,0
|
|
20230720,174900,3075680470,6480,6480,6480,6480,0
|
|
20230720,174800,3075680470,6480,6480,6480,6480,4517
|
|
20230720,174700,3075680470,6480,6480,6480,6480,0
|
|
20230720,174600,3075680470,6480,6480,6480,6480,0
|
|
20230720,174500,3075680470,6480,6480,6480,6480,0
|
|
20230720,174400,3075680470,6480,6480,6480,6480,0
|
|
20230720,174300,3075680470,6480,6480,6480,6480,0
|
|
20230720,174200,3075680470,6480,6480,6480,6480,0
|
|
20230720,174100,3075680470,6480,6480,6480,6480,0
|
|
20230720,174000,3075680470,6480,6480,6480,6480,0
|
|
20230720,173900,3075680470,6480,6480,6480,6480,0
|
|
20230720,173800,3075680470,6480,6480,6480,6480,0
|
|
20230720,173700,3075680470,6480,6480,6480,6480,0
|
|
20230720,173600,3075680470,6480,6480,6480,6480,0
|
|
20230720,173500,3075680470,6480,6480,6480,6480,0
|
|
20230720,173400,3075680470,6480,6480,6480,6480,0
|
|
20230720,173300,3075680470,6480,6480,6480,6480,0
|
|
20230720,173200,3075680470,6480,6480,6480,6480,0
|
|
20230720,173100,3075680470,6480,6480,6480,6480,0
|
|
20230720,173000,3075680470,6480,6480,6480,6480,0
|
|
20230720,172900,3075680470,6480,6480,6480,6480,0
|
|
20230720,172800,3075680470,6480,6480,6480,6480,0
|
|
20230720,172700,3075680470,6480,6480,6480,6480,0
|
|
20230720,172600,3075680470,6480,6480,6480,6480,0
|
|
20230720,172500,3075680470,6480,6480,6480,6480,0
|
|
20230720,172400,3075680470,6480,6480,6480,6480,0
|
|
20230720,172300,3075680470,6480,6480,6480,6480,0
|
|
20230720,172200,3075680470,6480,6480,6480,6480,0
|
|
20230720,172100,3075680470,6480,6480,6480,6480,0
|
|
20230720,172000,3075680470,6480,6480,6480,6480,0
|
|
20230720,171900,3075680470,6480,6480,6480,6480,0
|
|
20230720,171800,3075680470,6480,6480,6480,6480,4517
|
|
20230720,171700,3075680470,6480,6480,6480,6480,0
|
|
20230720,171600,3075680470,6480,6480,6480,6480,0
|
|
20230720,171500,3075680470,6480,6480,6480,6480,0
|
|
20230720,171400,3075680470,6480,6480,6480,6480,0
|
|
20230720,171300,3075680470,6480,6480,6480,6480,0
|
|
20230720,171200,3075680470,6480,6480,6480,6480,0
|
|
20230720,171100,3075680470,6480,6480,6480,6480,0
|
|
20230720,171000,3075680470,6480,6480,6480,6480,0
|
|
20230720,170900,3075680470,6480,6480,6480,6480,0
|
|
20230720,170800,3075680470,6480,6480,6480,6480,0
|
|
20230720,170700,3075680470,6480,6480,6480,6480,0
|
|
20230720,170600,3075680470,6480,6480,6480,6480,0
|
|
20230720,170500,3075680470,6480,6480,6480,6480,0
|
|
20230720,170400,3075680470,6480,6480,6480,6480,0
|
|
20230720,170300,3075680470,6480,6480,6480,6480,0
|
|
20230720,170200,3075680470,6480,6480,6480,6480,0
|
|
20230720,170100,3075680470,6480,6480,6480,6480,0
|
|
20230720,170000,3075680470,6480,6480,6480,6480,0
|
|
20230720,165900,3075680470,6480,6480,6480,6480,0
|
|
20230720,165800,3075680470,6480,6480,6480,6480,0
|
|
20230720,165700,3075680470,6480,6480,6480,6480,0
|
|
20230720,165600,3075680470,6480,6480,6480,6480,0
|
|
20230720,165500,3075680470,6480,6480,6480,6480,0
|
|
20230720,165400,3075680470,6480,6480,6480,6480,0
|
|
20230720,165300,3075680470,6480,6480,6480,6480,0
|
|
20230720,165200,3075680470,6480,6480,6480,6480,0
|
|
20230720,165100,3075680470,6480,6480,6480,6480,0
|
|
20230720,165000,3075680470,6480,6480,6480,6480,0
|
|
20230720,164900,3075680470,6480,6480,6480,6480,0
|
|
20230720,164800,3075680470,6480,6480,6480,6480,4517
|
|
20230720,164700,3075680470,6480,6480,6480,6480,0
|
|
20230720,164600,3075680470,6480,6480,6480,6480,0
|
|
20230720,164500,3075680470,6480,6480,6480,6480,0
|
|
20230720,164400,3075680470,6480,6480,6480,6480,0
|
|
20230720,164300,3075680470,6480,6480,6480,6480,0
|
|
20230720,164200,3075680470,6480,6480,6480,6480,0
|
|
20230720,164100,3075680470,6480,6480,6480,6480,0
|
|
20230720,164000,3075680470,6480,6480,6480,6480,0
|
|
20230720,163900,3075680470,6480,6480,6480,6480,0
|
|
20230720,163800,3075680470,6480,6480,6480,6480,0
|
|
20230720,163700,3075680470,6480,6480,6480,6480,0
|
|
20230720,163600,3075680470,6480,6480,6480,6480,0
|
|
20230720,163500,3075680470,6480,6480,6480,6480,0
|
|
20230720,163400,3075680470,6480,6480,6480,6480,0
|
|
20230720,163300,3075680470,6480,6480,6480,6480,0
|
|
20230720,163200,3075680470,6480,6480,6480,6480,0
|
|
20230720,163100,3075680470,6480,6480,6480,6480,0
|
|
20230720,163000,3075680470,6480,6480,6480,6480,0
|
|
20230720,162900,3075680470,6480,6480,6480,6480,0
|
|
20230720,162800,3075680470,6480,6480,6480,6480,0
|
|
20230720,162700,3075680470,6480,6480,6480,6480,0
|
|
20230720,162600,3075680470,6480,6480,6480,6480,0
|
|
20230720,162500,3075680470,6480,6480,6480,6480,0
|
|
20230720,162400,3075680470,6480,6480,6480,6480,0
|
|
20230720,162300,3075680470,6480,6480,6480,6480,0
|
|
20230720,162200,3075680470,6480,6480,6480,6480,0
|
|
20230720,162100,3075680470,6480,6480,6480,6480,0
|
|
20230720,162000,3075680470,6480,6480,6480,6480,0
|
|
20230720,161900,3075680470,6480,6480,6480,6480,0
|
|
20230720,161800,3075680470,6480,6480,6480,6480,4517
|
|
20230720,161700,3075680470,6480,6480,6480,6480,0
|
|
20230720,161600,3075680470,6480,6480,6480,6480,0
|
|
20230720,161500,3075680470,6480,6480,6480,6480,0
|
|
20230720,161400,3075680470,6480,6480,6480,6480,0
|
|
20230720,161300,3075680470,6480,6480,6480,6480,0
|
|
20230720,161200,3075680470,6480,6480,6480,6480,0
|
|
20230720,161100,3075680470,6480,6480,6480,6480,0
|
|
20230720,161000,3075680470,6480,6480,6480,6480,0
|
|
20230720,160900,3075680470,6480,6480,6480,6480,0
|
|
20230720,160800,3075680470,6480,6480,6480,6480,0
|
|
20230720,160700,3075680470,6480,6480,6480,6480,0
|
|
20230720,160600,3075680470,6480,6480,6480,6480,0
|
|
20230720,160500,3075680470,6480,6480,6480,6480,0
|
|
20230720,160400,3075680470,6480,6480,6480,6480,0
|
|
20230720,160300,3075680470,6480,6480,6480,6480,0
|
|
20230720,160200,3075680470,6480,6480,6480,6480,0
|
|
20230720,160100,3075680470,6480,6480,6480,6480,0
|
|
20230720,160000,3075680470,6480,6480,6480,6480,0
|
|
20230720,155900,3075680470,6480,6480,6480,6480,0
|
|
20230720,155800,3075680470,6480,6480,6480,6480,0
|
|
20230720,155700,3075680470,6480,6480,6480,6480,0
|
|
20230720,155600,3075680470,6480,6480,6480,6480,0
|
|
20230720,155500,3075680470,6480,6480,6480,6480,0
|
|
20230720,155400,3075680470,6480,6480,6480,6480,0
|
|
20230720,155300,3075680470,6480,6480,6480,6480,0
|
|
20230720,155200,3075680470,6480,6480,6480,6480,0
|
|
20230720,155100,3075680470,6480,6480,6480,6480,0
|
|
20230720,155000,3075680470,6480,6480,6480,6480,0
|
|
20230720,154900,3075680470,6480,6480,6480,6480,0
|
|
20230720,154800,3075680470,6480,6480,6480,6480,4517
|
|
20230720,154700,3075680470,6480,6480,6480,6480,0
|
|
20230720,154600,3075680470,6480,6480,6480,6480,0
|
|
20230720,154500,3075680470,6480,6480,6480,6480,0
|
|
20230720,154400,3075680470,6480,6480,6480,6480,0
|
|
20230720,154300,3075680470,6480,6480,6480,6480,0
|
|
20230720,154200,3075680470,6480,6480,6480,6480,0
|
|
20230720,154100,3075680470,6480,6480,6480,6480,0
|
|
20230720,154000,3075680470,6480,6480,6480,6480,0
|
|
20230720,153900,3075680470,6480,6480,6480,6480,0
|
|
20230720,153800,3075680470,6480,6480,6480,6480,0
|
|
20230720,153700,3075680470,6480,6480,6480,6480,0
|
|
20230720,153600,3075680470,6480,6480,6480,6480,0
|
|
20230720,153500,3075680470,6480,6480,6480,6480,0
|
|
20230720,153400,3075680470,6480,6480,6480,6480,0
|
|
20230720,153300,3075680470,6480,6480,6480,6480,0
|
|
20230720,153200,3075680470,6480,6480,6480,6480,0
|
|
20230720,153100,3075680470,6480,6480,6480,6480,0
|
|
20230720,153000,3075680470,6480,6480,6480,6480,4517
|
|
20230720,152900,3046410310,6500,6500,6500,6500,0
|
|
20230720,152800,3046410310,6500,6500,6500,6500,0
|
|
20230720,152700,3046410310,6500,6500,6500,6500,0
|
|
20230720,152600,3046410310,6500,6500,6500,6500,0
|
|
20230720,152500,3046410310,6500,6500,6500,6500,0
|
|
20230720,152400,3046410310,6500,6500,6500,6500,0
|
|
20230720,152300,3046410310,6500,6500,6500,6500,0
|
|
20230720,152200,3046410310,6500,6500,6500,6500,0
|
|
20230720,152100,3046410310,6500,6500,6500,6500,0
|
|
20230720,152000,3046410310,6500,6500,6500,6500,0
|
|
20230720,151900,3046410310,6500,6500,6500,6480,681
|
|
20230720,151800,3041984250,6500,6490,6500,6490,33
|
|
20230720,151700,3041770050,6500,6490,6500,6490,198
|
|
20230720,151600,3040484530,6490,6490,6490,6490,1022
|
|
20230720,151500,3033851750,6490,6480,6490,6480,143
|
|
20230720,151400,3032924140,6490,6470,6490,6470,143
|
|
20230720,151300,3031997590,6480,6480,6490,6480,276
|
|
20230720,151200,3030208920,6490,6480,6490,6480,253
|
|
20230720,151100,3028569450,6490,6480,6490,6480,975
|
|
20230720,151000,3022242070,6480,6480,6490,6470,55
|
|
20230720,150900,3021886180,6490,6490,6490,6490,28
|
|
20230720,150800,3021704460,6490,6480,6490,6480,1001
|
|
20230720,150700,3015217970,6480,6470,6480,6470,307
|
|
20230720,150600,3013230530,6480,6470,6480,6470,20
|
|
20230720,150500,3013101090,6480,6480,6480,6470,96
|
|
20230720,150400,3012479030,6480,6470,6480,6470,341
|
|
20230720,150300,3010272640,6470,6470,6470,6470,46
|
|
20230720,150200,3009975020,6480,6470,6480,6470,3
|
|
20230720,150100,3009955600,6460,6480,6480,6460,63
|
|
20230720,150000,3009548070,6490,6490,6490,6490,1
|
|
20230720,145900,3009541580,6480,6480,6480,6480,9
|
|
20230720,145800,3009483260,6490,6490,6490,6470,65
|
|
20230720,145700,3009062630,6480,6480,6490,6480,328
|
|
20230720,145600,3006935270,6490,6480,6490,6470,501
|
|
20230720,145500,3003689040,6480,6480,6480,6470,20
|
|
20230720,145400,3003559450,6480,6480,6480,6480,0
|
|
20230720,145300,3003559450,6480,6480,6480,6480,1
|
|
20230720,145200,3003552970,6480,6480,6480,6480,283
|
|
20230720,145100,3001719130,6480,6470,6480,6460,634
|
|
20230720,145000,2997617150,6470,6470,6470,6460,243
|
|
20230720,144900,2996045340,6470,6460,6470,6460,197
|
|
20230720,144800,2994772710,6460,6460,6470,6460,399
|
|
20230720,144700,2992195160,6460,6460,6460,6460,1
|
|
20230720,144600,2992188700,6460,6460,6460,6460,0
|
|
20230720,144500,2992188700,6460,6460,6460,6460,1
|
|
20230720,144400,2992182240,6460,6460,6470,6460,153
|
|
20230720,144300,2991193850,6450,6450,6450,6450,10
|
|
20230720,144200,2991129350,6440,6440,6440,6440,50
|
|
20230720,144100,2990807350,6450,6450,6450,6450,177
|
|
20230720,144000,2989665700,6460,6460,6460,6460,1206
|
|
20230720,143900,2981874940,6460,6460,6460,6460,0
|
|
20230720,143800,2981874940,6460,6440,6460,6440,60
|
|
20230720,143700,2981488340,6450,6450,6450,6450,70
|
|
20230720,143600,2981036840,6450,6450,6450,6450,253
|
|
20230720,143500,2979404990,6460,6460,6460,6460,1209
|
|
20230720,143400,2971594850,6460,6460,6460,6460,171
|
|
20230720,143300,2970490190,6460,6460,6460,6460,564
|
|
20230720,143200,2966846750,6460,6460,6460,6460,0
|
|
20230720,143100,2966846750,6460,6460,6460,6460,337
|
|
20230720,143000,2964669730,6460,6460,6460,6460,391
|
|
20230720,142900,2962143870,6450,6460,6460,6450,604
|
|
20230720,142800,2958242180,6460,6460,6460,6460,0
|
|
20230720,142700,2958242180,6460,6460,6460,6460,102
|
|
20230720,142600,2957583260,6470,6470,6470,6470,57
|
|
20230720,142500,2957214470,6470,6470,6470,6470,100
|
|
20230720,142400,2956567470,6480,6480,6480,6480,0
|
|
20230720,142300,2956567470,6480,6480,6480,6480,0
|
|
20230720,142200,2956567470,6480,6480,6480,6480,1806
|
|
20230720,142100,2944864590,6480,6480,6480,6480,0
|
|
20230720,142000,2944864590,6480,6480,6480,6480,790
|
|
20230720,141900,2939745390,6480,6490,6490,6480,110
|
|
20230720,141800,2939032190,6490,6480,6490,6480,101
|
|
20230720,141700,2938376710,6480,6480,6480,6480,154
|
|
20230720,141600,2937378790,6480,6490,6490,6480,74
|
|
20230720,141500,2936898790,6490,6500,6500,6490,340
|
|
20230720,141400,2934688800,6500,6500,6500,6500,60
|
|
20230720,141300,2934298800,6500,6500,6500,6500,30
|
|
20230720,141200,2934103800,6510,6510,6510,6510,0
|
|
20230720,141100,2934103800,6510,6490,6510,6490,2952
|
|
20230720,141000,2914920050,6480,6480,6480,6480,551
|
|
20230720,140900,2911349570,6470,6460,6470,6460,3233
|
|
20230720,140800,2890463280,6460,6460,6460,6460,520
|
|
20230720,140700,2887104080,6460,6460,6460,6460,177
|
|
20230720,140600,2885960660,6460,6460,6460,6460,20
|
|
20230720,140500,2885831460,6450,6460,6460,6450,204
|
|
20230720,140400,2884514110,6450,6450,6450,6450,250
|
|
20230720,140300,2882901610,6450,6440,6450,6440,309
|
|
20230720,140200,2880908650,6440,6440,6440,6440,150
|
|
20230720,140100,2879942650,6450,6450,6450,6450,0
|
|
20230720,140000,2879942650,6450,6430,6450,6430,75
|
|
20230720,135900,2879460380,6440,6440,6440,6440,150
|
|
20230720,135800,2878494380,6430,6440,6440,6430,4126
|
|
20230720,135700,2851961800,6430,6430,6430,6430,34
|
|
20230720,135600,2851743180,6420,6420,6420,6420,120
|
|
20230720,135500,2850972780,6420,6430,6430,6420,205
|
|
20230720,135400,2849654840,6430,6430,6430,6430,665
|
|
20230720,135300,2845378890,6430,6430,6430,6430,213
|
|
20230720,135200,2844009300,6430,6430,6430,6430,493
|
|
20230720,135100,2840839310,6430,6430,6430,6430,106
|
|
20230720,135000,2840157730,6430,6430,6430,6430,1500
|
|
20230720,134900,2830512730,6430,6430,6430,6430,100
|
|
20230720,134800,2829869730,6430,6430,6430,6430,25
|
|
20230720,134700,2829708980,6440,6440,6440,6440,260
|
|
20230720,134600,2828034580,6450,6450,6450,6450,0
|
|
20230720,134500,2828034580,6450,6450,6450,6450,0
|
|
20230720,134400,2828034580,6450,6450,6450,6450,0
|
|
20230720,134300,2828034580,6450,6450,6450,6450,0
|
|
20230720,134200,2828034580,6450,6450,6450,6450,1
|
|
20230720,134100,2828028130,6450,6440,6450,6440,570
|
|
20230720,134000,2824357320,6440,6440,6440,6440,468
|
|
20230720,133900,2821343400,6450,6450,6450,6450,0
|
|
20230720,133800,2821343400,6450,6440,6450,6440,101
|
|
20230720,133700,2820692950,6450,6450,6450,6450,0
|
|
20230720,133600,2820692950,6450,6440,6450,6440,43
|
|
20230720,133500,2820415700,6450,6450,6450,6440,52
|
|
20230720,133400,2820080800,6440,6440,6440,6440,457
|
|
20230720,133300,2817137720,6440,6440,6440,6440,151
|
|
20230720,133200,2816165280,6440,6450,6450,6440,660
|
|
20230720,133100,2811914380,6450,6450,6450,6450,23
|
|
20230720,133000,2811766030,6450,6450,6450,6450,11
|
|
20230720,132900,2811695080,6450,6460,6460,6450,419
|
|
20230720,132800,2808992520,6450,6450,6450,6450,67
|
|
20230720,132700,2808560370,6450,6450,6450,6450,1
|
|
20230720,132600,2808553920,6460,6460,6460,6460,1035
|
|
20230720,132500,2801867820,6470,6470,6470,6470,1
|
|
20230720,132400,2801861350,6470,6470,6470,6470,4941
|
|
20230720,132300,2769893080,6470,6480,6480,6470,2125
|
|
20230720,132200,2756138740,6480,6480,6480,6480,20
|
|
20230720,132100,2756009140,6480,6480,6480,6480,159
|
|
20230720,132000,2754978820,6480,6480,6480,6480,11
|
|
20230720,131900,2754907540,6480,6470,6480,6470,17
|
|
20230720,131800,2754797400,6470,6470,6470,6470,87
|
|
20230720,131700,2754234510,6470,6470,6470,6470,0
|
|
20230720,131600,2754234510,6470,6470,6470,6470,30
|
|
20230720,131500,2754040410,6470,6470,6480,6470,1181
|
|
20230720,131400,2746399330,6480,6480,6480,6480,344
|
|
20230720,131300,2744170210,6480,6490,6490,6480,1641
|
|
20230720,131200,2733520920,6490,6490,6490,6490,0
|
|
20230720,131100,2733520920,6490,6490,6490,6490,0
|
|
20230720,131000,2733520920,6490,6480,6490,6480,46
|
|
20230720,130900,2733222460,6480,6480,6480,6480,27
|
|
20230720,130800,2733047500,6490,6490,6490,6490,0
|
|
20230720,130700,2733047500,6490,6480,6490,6480,991
|
|
20230720,130600,2726625640,6470,6480,6480,6470,202
|
|
20230720,130500,2725318690,6460,6460,6460,6460,0
|
|
20230720,130400,2725318690,6460,6460,6460,6460,703
|
|
20230720,130300,2720777310,6450,6450,6450,6450,0
|
|
20230720,130200,2720777310,6450,6450,6450,6450,642
|
|
20230720,130100,2716636410,6440,6440,6440,6440,30
|
|
20230720,130000,2716443210,6440,6450,6450,6440,93
|
|
20230720,125900,2715844270,6440,6440,6440,6440,1186
|
|
20230720,125800,2708206430,6440,6440,6440,6440,151
|
|
20230720,125700,2707233990,6450,6450,6450,6450,200
|
|
20230720,125600,2705943990,6440,6450,6450,6440,1002
|
|
20230720,125500,2699491090,6460,6440,6460,6440,1137
|
|
20230720,125400,2692168790,6440,6440,6440,6440,305
|
|
20230720,125300,2690204590,6440,6440,6440,6440,1000
|
|
20230720,125200,2683764590,6440,6440,6440,6440,445
|
|
20230720,125100,2680898790,6440,6440,6440,6440,30
|
|
20230720,125000,2680705590,6440,6440,6440,6440,0
|
|
20230720,124900,2680705590,6440,6440,6440,6440,0
|
|
20230720,124800,2680705590,6440,6440,6440,6440,233
|
|
20230720,124700,2679205070,6440,6440,6440,6440,165
|
|
20230720,124600,2678142470,6470,6470,6470,6470,1
|
|
20230720,124500,2678136000,6440,6460,6470,6440,156
|
|
20230720,124400,2677129600,6470,6470,6470,6470,8
|
|
20230720,124300,2677077840,6460,6460,6460,6460,150
|
|
20230720,124200,2676108840,6430,6430,6430,6430,109
|
|
20230720,124100,2675407970,6420,6420,6420,6420,0
|
|
20230720,124000,2675407970,6420,6460,6460,6420,10717
|
|
20230720,123900,2606397920,6460,6460,6460,6460,10
|
|
20230720,123800,2606333320,6460,6460,6460,6460,41
|
|
20230720,123700,2606068460,6460,6460,6460,6460,1848
|
|
20230720,123600,2594130380,6460,6460,6460,6460,0
|
|
20230720,123500,2594130380,6460,6460,6460,6460,0
|
|
20230720,123400,2594130380,6460,6460,6460,6460,0
|
|
20230720,123300,2594130380,6460,6470,6470,6460,2500
|
|
20230720,123200,2577979000,6480,6480,6480,6480,0
|
|
20230720,123100,2577979000,6480,6480,6480,6480,1
|
|
20230720,123000,2577972520,6470,6470,6470,6470,5
|
|
20230720,122900,2577940170,6470,6470,6470,6470,63
|
|
20230720,122800,2577532560,6470,6470,6470,6470,381
|
|
20230720,122700,2575067490,6480,6470,6480,6470,89
|
|
20230720,122600,2574490800,6480,6480,6480,6480,0
|
|
20230720,122500,2574490800,6480,6480,6480,6480,0
|
|
20230720,122400,2574490800,6480,6480,6480,6480,0
|
|
20230720,122300,2574490800,6480,6480,6480,6480,25
|
|
20230720,122200,2574328800,6480,6480,6480,6480,115
|
|
20230720,122100,2573583600,6480,6480,6480,6480,230
|
|
20230720,122000,2572093200,6490,6470,6490,6470,683
|
|
20230720,121900,2567668040,6480,6480,6480,6480,0
|
|
20230720,121800,2567668040,6480,6480,6480,6480,0
|
|
20230720,121700,2567668040,6480,6480,6480,6480,29
|
|
20230720,121600,2567480120,6470,6470,6470,6470,516
|
|
20230720,121500,2564141600,6460,6460,6460,6460,10
|
|
20230720,121400,2564077000,6460,6460,6460,6460,0
|
|
20230720,121300,2564077000,6460,6460,6460,6460,0
|
|
20230720,121200,2564077000,6460,6460,6460,6460,207
|
|
20230720,121100,2562739780,6460,6460,6460,6460,0
|
|
20230720,121000,2562739780,6460,6460,6460,6460,0
|
|
20230720,120900,2562739780,6460,6460,6460,6460,0
|
|
20230720,120800,2562739780,6460,6460,6460,6460,247
|
|
20230720,120700,2561144160,6480,6480,6480,6480,1
|
|
20230720,120600,2561137680,6480,6480,6480,6480,349
|
|
20230720,120500,2558876160,6480,6480,6480,6480,1
|
|
20230720,120400,2558869680,6480,6490,6490,6480,408
|
|
20230720,120300,2556222270,6490,6490,6490,6490,40
|
|
20230720,120200,2555962670,6490,6490,6490,6490,0
|
|
20230720,120100,2555962670,6490,6490,6490,6490,130
|
|
20230720,120000,2555118970,6490,6490,6490,6490,0
|
|
20230720,115900,2555118970,6490,6490,6490,6490,0
|
|
20230720,115800,2555118970,6490,6490,6490,6490,0
|
|
20230720,115700,2555118970,6490,6490,6490,6490,1
|
|
20230720,115600,2555112480,6490,6490,6490,6490,12
|
|
20230720,115500,2555034600,6490,6490,6490,6480,176
|
|
20230720,115400,2553893380,6490,6490,6490,6490,3
|
|
20230720,115300,2553873910,6490,6490,6490,6490,97
|
|
20230720,115200,2553244380,6470,6470,6470,6470,0
|
|
20230720,115100,2553244380,6470,6490,6490,6470,457
|
|
20230720,115000,2550285940,6490,6500,6500,6490,17
|
|
20230720,114900,2550175450,6510,6510,6520,6510,512
|
|
20230720,114800,2546837930,6510,6500,6510,6500,1579
|
|
20230720,114700,2536562730,6500,6490,6500,6490,1500
|
|
20230720,114600,2526817730,6500,6500,6510,6460,1556
|
|
20230720,114500,2516701440,6500,6460,6500,6460,1000
|
|
20230720,114400,2510219940,6450,6450,6450,6450,0
|
|
20230720,114300,2510219940,6450,6450,6450,6450,200
|
|
20230720,114200,2508929940,6450,6450,6450,6450,62
|
|
20230720,114100,2508530040,6450,6450,6450,6450,0
|
|
20230720,114000,2508530040,6450,6450,6450,6450,105
|
|
20230720,113900,2507852790,6450,6450,6450,6450,0
|
|
20230720,113800,2507852790,6450,6430,6450,6420,201
|
|
20230720,113700,2506562230,6430,6440,6440,6430,350
|
|
20230720,113600,2504311690,6430,6430,6430,6430,1
|
|
20230720,113500,2504305260,6420,6430,6430,6420,1036
|
|
20230720,113400,2497648240,6430,6430,6430,6430,1100
|
|
20230720,113300,2490575240,6430,6440,6440,6430,996
|
|
20230720,113200,2484170520,6440,6440,6440,6440,123
|
|
20230720,113100,2483378400,6440,6450,6450,6440,1541
|
|
20230720,113000,2473450500,6440,6450,6450,6440,341
|
|
20230720,112900,2471253190,6450,6450,6450,6450,700
|
|
20230720,112800,2466738190,6450,6450,6450,6450,23
|
|
20230720,112700,2466589840,6450,6470,6470,6450,187
|
|
20230720,112600,2465381390,6470,6470,6470,6470,0
|
|
20230720,112500,2465381390,6470,6450,6470,6450,192
|
|
20230720,112400,2464142970,6470,6450,6470,6450,117
|
|
20230720,112300,2463388300,6470,6450,6470,6450,21
|
|
20230720,112200,2463252830,6450,6450,6450,6450,564
|
|
20230720,112100,2459615030,6450,6450,6450,6450,13
|
|
20230720,112000,2459531180,6450,6470,6470,6450,1613
|
|
20230720,111900,2449110760,6470,6480,6480,6470,358
|
|
20230720,111800,2446792920,6490,6490,6490,6490,1
|
|
20230720,111700,2446786430,6480,6480,6490,6480,102
|
|
20230720,111600,2446124670,6500,6470,6540,6470,2152
|
|
20230720,111500,2432109640,6470,6470,6470,6470,0
|
|
20230720,111400,2432109640,6470,6460,6470,6450,1429
|
|
20230720,111300,2422884610,6470,6470,6470,6460,135
|
|
20230720,111200,2422012160,6450,6490,6500,6450,3179
|
|
20230720,111100,2401444030,6470,6470,6490,6460,1086
|
|
20230720,111000,2394420480,6460,6460,6470,6460,319
|
|
20230720,110900,2392358130,6470,6480,6480,6470,594
|
|
20230720,110800,2388514860,6480,6470,6480,6470,9
|
|
20230720,110700,2388456620,6480,6470,6480,6470,113
|
|
20230720,110600,2387725490,6470,6470,6470,6470,1
|
|
20230720,110500,2387719020,6460,6460,6460,6460,240
|
|
20230720,110400,2386168620,6480,6470,6480,6470,108
|
|
20230720,110300,2385469850,6470,6470,6470,6470,115
|
|
20230720,110200,2384725800,6470,6470,6470,6470,56
|
|
20230720,110100,2384363480,6500,6510,6510,6470,423
|
|
20230720,110000,2381624830,6510,6490,6530,6480,2410
|
|
20230720,105900,2365946070,6490,6490,6490,6480,237
|
|
20230720,105800,2364407990,6480,6480,6480,6480,234
|
|
20230720,105700,2362891670,6490,6490,6490,6490,51
|
|
20230720,105600,2362560680,6490,6490,6490,6480,292
|
|
20230720,105500,2360665900,6490,6460,6490,6460,4569
|
|
20230720,105400,2331103450,6470,6470,6470,6460,163
|
|
20230720,105300,2330049340,6470,6450,6470,6450,400
|
|
20230720,105200,2327464800,6470,6450,6470,6440,3294
|
|
20230720,105100,2306207010,6450,6460,6460,6450,322
|
|
20230720,105000,2304130100,6460,6460,6460,6450,756
|
|
20230720,104900,2299253100,6460,6460,6460,6460,103
|
|
20230720,104800,2298587720,6460,6460,6460,6460,192
|
|
20230720,104700,2297347400,6460,6450,6460,6450,102
|
|
20230720,104600,2296689480,6460,6460,6460,6460,100
|
|
20230720,104500,2296043480,6460,6460,6460,6450,837
|
|
20230720,104400,2290637170,6460,6460,6460,6450,1230
|
|
20230720,104300,2282692370,6460,6450,6460,6450,114
|
|
20230720,104200,2281957060,6450,6450,6460,6450,1623
|
|
20230720,104100,2271488700,6450,6450,6450,6440,43
|
|
20230720,104000,2271211360,6440,6450,6460,6440,575
|
|
20230720,103900,2267503250,6460,6450,6460,6450,2185
|
|
20230720,103800,2253409990,6440,6440,6440,6440,1204
|
|
20230720,103700,2245656230,6440,6440,6440,6440,0
|
|
20230720,103600,2245656230,6440,6440,6440,6430,2030
|
|
20230720,103500,2232587110,6450,6440,6450,6440,957
|
|
20230720,103400,2226423010,6430,6430,6430,6430,219
|
|
20230720,103300,2225014840,6430,6420,6430,6420,15
|
|
20230720,103200,2224918530,6420,6420,6420,6420,0
|
|
20230720,103100,2224918530,6420,6430,6430,6420,22
|
|
20230720,103000,2224777180,6420,6420,6420,6420,0
|
|
20230720,102900,2224777180,6420,6420,6420,6420,929
|
|
20230720,102800,2218813000,6420,6430,6430,6420,1550
|
|
20230720,102700,2208846600,6430,6430,6430,6430,25
|
|
20230720,102600,2208685850,6420,6420,6420,6420,0
|
|
20230720,102500,2208685850,6420,6420,6420,6420,220
|
|
20230720,102400,2207273450,6430,6430,6430,6430,100
|
|
20230720,102300,2206630450,6420,6420,6420,6410,385
|
|
20230720,102200,2204159100,6420,6420,6420,6420,401
|
|
20230720,102100,2201584680,6410,6410,6410,6400,1641
|
|
20230720,102000,2191066870,6400,6400,6400,6400,100
|
|
20230720,101900,2190426870,6410,6410,6410,6410,5
|
|
20230720,101800,2190394820,6390,6400,6410,6390,6470
|
|
20230720,101700,2149019110,6400,6400,6400,6400,451
|
|
20230720,101600,2146132710,6400,6410,6410,6400,3030
|
|
20230720,101500,2126740410,6400,6400,6400,6400,0
|
|
20230720,101400,2126740410,6400,6400,6400,6390,3965
|
|
20230720,101300,2101368230,6400,6400,6410,6400,475
|
|
20230720,101200,2098327730,6390,6400,6400,6390,2238
|
|
20230720,101100,2084004850,6400,6400,6400,6400,1200
|
|
20230720,101000,2076324850,6420,6420,6420,6420,1
|
|
20230720,100900,2076318430,6390,6400,6400,6390,38
|
|
20230720,100800,2076075560,6390,6380,6420,6380,99
|
|
20230720,100700,2075442870,6420,6410,6420,6380,6176
|
|
20230720,100600,2035933410,6410,6410,6410,6410,1268
|
|
20230720,100500,2027805530,6410,6440,6440,6410,6156
|
|
20230720,100400,1988281870,6450,6450,6450,6450,1
|
|
20230720,100300,1988275420,6450,6440,6450,6440,779
|
|
20230720,100200,1983255690,6440,6430,6440,6430,115
|
|
20230720,100100,1982516090,6440,6440,6450,6440,835
|
|
20230720,100000,1977130620,6450,6440,6450,6430,3879
|
|
20230720,095900,1952169440,6440,6430,6450,6430,815
|
|
20230720,095800,1946928570,6430,6430,6430,6430,291
|
|
20230720,095700,1945057440,6430,6430,6430,6430,1230
|
|
20230720,095600,1937148540,6410,6410,6410,6410,300
|
|
20230720,095500,1935225540,6410,6410,6430,6400,608
|
|
20230720,095400,1931329670,6410,6430,6430,6410,23
|
|
20230720,095300,1931182180,6430,6430,6430,6430,50
|
|
20230720,095200,1930860680,6440,6440,6440,6440,1
|
|
20230720,095100,1930854240,6410,6410,6430,6400,1301
|
|
20230720,095000,1922510130,6410,6410,6410,6390,3978
|
|
20230720,094900,1897057400,6410,6420,6420,6410,135
|
|
20230720,094800,1896191930,6410,6420,6420,6410,213
|
|
20230720,094700,1894824980,6420,6430,6440,6420,1148
|
|
20230720,094600,1887449840,6420,6430,6440,6420,902
|
|
20230720,094500,1881653030,6440,6440,6440,6430,1851
|
|
20230720,094400,1869738020,6440,6440,6440,6430,401
|
|
20230720,094300,1867155590,6440,6430,6440,6420,1097
|
|
20230720,094200,1860104680,6420,6410,6420,6400,3093
|
|
20230720,094100,1840278930,6410,6430,6430,6380,8107
|
|
20230720,094000,1788380550,6420,6430,6450,6420,8063
|
|
20230720,093900,1736543910,6430,6450,6450,6420,11383
|
|
20230720,093800,1663396530,6450,6450,6450,6440,834
|
|
20230720,093700,1658021310,6450,6450,6450,6450,834
|
|
20230720,093600,1652642010,6450,6460,6470,6450,1724
|
|
20230720,093500,1641517860,6470,6470,6470,6430,5645
|
|
20230720,093400,1605110700,6470,6470,6480,6470,153
|
|
20230720,093300,1604120680,6480,6480,6480,6470,3922
|
|
20230720,093200,1578717620,6480,6500,6500,6480,883
|
|
20230720,093100,1572990510,6500,6500,6510,6500,18
|
|
20230720,093000,1572873500,6480,6490,6490,6470,2552
|
|
20230720,092900,1556335510,6490,6480,6490,6480,983
|
|
20230720,092800,1549958410,6490,6510,6520,6480,5066
|
|
20230720,092700,1517034740,6510,6520,6520,6510,678
|
|
20230720,092600,1512620820,6520,6550,6550,6490,8345
|
|
20230720,092500,1458290350,6560,6580,6600,6550,4056
|
|
20230720,092400,1431624170,6580,6580,6580,6560,1011
|
|
20230720,092300,1424976400,6580,6540,6580,6540,4542
|
|
20230720,092200,1395236340,6560,6520,6560,6520,2185
|
|
20230720,092100,1380958520,6520,6530,6550,6510,6876
|
|
20230720,092000,1336082330,6520,6590,6590,6520,6932
|
|
20230720,091900,1290721380,6590,6600,6600,6550,4996
|
|
20230720,091800,1257888480,6600,6600,6600,6590,1349
|
|
20230720,091700,1248996780,6590,6620,6630,6590,5296
|
|
20230720,091600,1213987500,6620,6650,6660,6600,7377
|
|
20230720,091500,1165103470,6660,6660,6670,6650,8075
|
|
20230720,091400,1111299290,6660,6620,6660,6620,11956
|
|
20230720,091300,1031776190,6620,6590,6620,6590,1096
|
|
20230720,091200,1024549900,6590,6640,6660,6590,4472
|
|
20230720,091100,994870250,6660,6600,6660,6580,11194
|
|
20230720,091000,920565520,6600,6620,6620,6590,2126
|
|
20230720,090900,906515140,6620,6610,6630,6600,6128
|
|
20230720,090800,865944640,6620,6570,6620,6560,5954
|
|
20230720,090700,826654490,6580,6590,6620,6560,8014
|
|
20230720,090600,773843760,6590,6650,6650,6560,20728
|
|
20230720,090500,636618690,6650,6520,6660,6510,16054
|
|
20230720,090400,530345590,6520,6570,6610,6520,16399
|
|
20230720,090300,422559340,6570,6550,6580,6530,25855
|
|
20230720,090200,252998960,6550,6450,6560,6450,17576
|
|
20230720,090100,138430150,6450,6490,6500,6420,4558
|
|
20230720,090000,109050700,6490,6510,6540,6490,10749
|