673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,201000,4242803570,13030,13030,13030,13030,6443
|
|
20230712,200900,4242803570,13030,13030,13030,13030,0
|
|
20230712,200800,4242803570,13030,13030,13030,13030,0
|
|
20230712,200700,4242803570,13030,13030,13030,13030,0
|
|
20230712,200600,4242803570,13030,13030,13030,13030,0
|
|
20230712,200500,4242803570,13030,13030,13030,13030,0
|
|
20230712,200400,4242803570,13030,13030,13030,13030,0
|
|
20230712,200300,4242803570,13030,13030,13030,13030,0
|
|
20230712,200200,4242803570,13030,13030,13030,13030,0
|
|
20230712,200100,4242803570,13030,13030,13030,13030,0
|
|
20230712,200000,4242803570,13030,13030,13030,13030,0
|
|
20230712,195900,4242803570,13030,13030,13030,13030,0
|
|
20230712,195800,4242803570,13030,13030,13030,13030,0
|
|
20230712,195700,4242803570,13030,13030,13030,13030,0
|
|
20230712,195600,4242803570,13030,13030,13030,13030,0
|
|
20230712,195500,4242803570,13030,13030,13030,13030,0
|
|
20230712,195400,4242803570,13030,13030,13030,13030,0
|
|
20230712,195300,4242803570,13030,13030,13030,13030,0
|
|
20230712,195200,4242803570,13030,13030,13030,13030,0
|
|
20230712,195100,4242803570,13030,13030,13030,13030,0
|
|
20230712,195000,4242803570,13030,13030,13030,13030,0
|
|
20230712,194900,4242803570,13030,13030,13030,13030,0
|
|
20230712,194800,4242803570,13030,13030,13030,13030,0
|
|
20230712,194700,4242803570,13030,13030,13030,13030,0
|
|
20230712,194600,4242803570,13030,13030,13030,13030,0
|
|
20230712,194500,4242803570,13030,13030,13030,13030,0
|
|
20230712,194400,4242803570,13030,13030,13030,13030,0
|
|
20230712,194300,4242803570,13030,13030,13030,13030,0
|
|
20230712,194200,4242803570,13030,13030,13030,13030,0
|
|
20230712,194100,4242803570,13030,13030,13030,13030,0
|
|
20230712,194000,4242803570,13030,13030,13030,13030,6443
|
|
20230712,193900,4242803570,13030,13030,13030,13030,0
|
|
20230712,193800,4242803570,13030,13030,13030,13030,0
|
|
20230712,193700,4242803570,13030,13030,13030,13030,0
|
|
20230712,193600,4242803570,13030,13030,13030,13030,0
|
|
20230712,193500,4242803570,13030,13030,13030,13030,0
|
|
20230712,193400,4242803570,13030,13030,13030,13030,0
|
|
20230712,193300,4242803570,13030,13030,13030,13030,0
|
|
20230712,193200,4242803570,13030,13030,13030,13030,0
|
|
20230712,193100,4242803570,13030,13030,13030,13030,0
|
|
20230712,193000,4242803570,13030,13030,13030,13030,0
|
|
20230712,192900,4242803570,13030,13030,13030,13030,0
|
|
20230712,192800,4242803570,13030,13030,13030,13030,0
|
|
20230712,192700,4242803570,13030,13030,13030,13030,0
|
|
20230712,192600,4242803570,13030,13030,13030,13030,0
|
|
20230712,192500,4242803570,13030,13030,13030,13030,0
|
|
20230712,192400,4242803570,13030,13030,13030,13030,0
|
|
20230712,192300,4242803570,13030,13030,13030,13030,0
|
|
20230712,192200,4242803570,13030,13030,13030,13030,0
|
|
20230712,192100,4242803570,13030,13030,13030,13030,0
|
|
20230712,192000,4242803570,13030,13030,13030,13030,0
|
|
20230712,191900,4242803570,13030,13030,13030,13030,0
|
|
20230712,191800,4242803570,13030,13030,13030,13030,0
|
|
20230712,191700,4242803570,13030,13030,13030,13030,0
|
|
20230712,191600,4242803570,13030,13030,13030,13030,0
|
|
20230712,191500,4242803570,13030,13030,13030,13030,0
|
|
20230712,191400,4242803570,13030,13030,13030,13030,0
|
|
20230712,191300,4242803570,13030,13030,13030,13030,0
|
|
20230712,191200,4242803570,13030,13030,13030,13030,0
|
|
20230712,191100,4242803570,13030,13030,13030,13030,0
|
|
20230712,191000,4242803570,13030,13030,13030,13030,6443
|
|
20230712,190900,4242803570,13030,13030,13030,13030,0
|
|
20230712,190800,4242803570,13030,13030,13030,13030,0
|
|
20230712,190700,4242803570,13030,13030,13030,13030,0
|
|
20230712,190600,4242803570,13030,13030,13030,13030,0
|
|
20230712,190500,4242803570,13030,13030,13030,13030,0
|
|
20230712,190400,4242803570,13030,13030,13030,13030,0
|
|
20230712,190300,4242803570,13030,13030,13030,13030,0
|
|
20230712,190200,4242803570,13030,13030,13030,13030,0
|
|
20230712,190100,4242803570,13030,13030,13030,13030,0
|
|
20230712,190000,4242803570,13030,13030,13030,13030,0
|
|
20230712,185900,4242803570,13030,13030,13030,13030,0
|
|
20230712,185800,4242803570,13030,13030,13030,13030,0
|
|
20230712,185700,4242803570,13030,13030,13030,13030,0
|
|
20230712,185600,4242803570,13030,13030,13030,13030,0
|
|
20230712,185500,4242803570,13030,13030,13030,13030,0
|
|
20230712,185400,4242803570,13030,13030,13030,13030,0
|
|
20230712,185300,4242803570,13030,13030,13030,13030,0
|
|
20230712,185200,4242803570,13030,13030,13030,13030,0
|
|
20230712,185100,4242803570,13030,13030,13030,13030,0
|
|
20230712,185000,4242803570,13030,13030,13030,13030,0
|
|
20230712,184900,4242803570,13030,13030,13030,13030,0
|
|
20230712,184800,4242803570,13030,13030,13030,13030,0
|
|
20230712,184700,4242803570,13030,13030,13030,13030,0
|
|
20230712,184600,4242803570,13030,13030,13030,13030,0
|
|
20230712,184500,4242803570,13030,13030,13030,13030,0
|
|
20230712,184400,4242803570,13030,13030,13030,13030,0
|
|
20230712,184300,4242803570,13030,13030,13030,13030,0
|
|
20230712,184200,4242803570,13030,13030,13030,13030,0
|
|
20230712,184100,4242803570,13030,13030,13030,13030,0
|
|
20230712,184000,4242803570,13030,13030,13030,13030,6443
|
|
20230712,183900,4242803570,13030,13030,13030,13030,0
|
|
20230712,183800,4242803570,13030,13030,13030,13030,0
|
|
20230712,183700,4242803570,13030,13030,13030,13030,0
|
|
20230712,183600,4242803570,13030,13030,13030,13030,0
|
|
20230712,183500,4242803570,13030,13030,13030,13030,0
|
|
20230712,183400,4242803570,13030,13030,13030,13030,0
|
|
20230712,183300,4242803570,13030,13030,13030,13030,0
|
|
20230712,183200,4242803570,13030,13030,13030,13030,0
|
|
20230712,183100,4242803570,13030,13030,13030,13030,0
|
|
20230712,183000,4242803570,13030,13030,13030,13030,0
|
|
20230712,182900,4242803570,13030,13030,13030,13030,0
|
|
20230712,182800,4242803570,13030,13030,13030,13030,0
|
|
20230712,182700,4242803570,13030,13030,13030,13030,0
|
|
20230712,182600,4242803570,13030,13030,13030,13030,0
|
|
20230712,182500,4242803570,13030,13030,13030,13030,0
|
|
20230712,182400,4242803570,13030,13030,13030,13030,0
|
|
20230712,182300,4242803570,13030,13030,13030,13030,0
|
|
20230712,182200,4242803570,13030,13030,13030,13030,0
|
|
20230712,182100,4242803570,13030,13030,13030,13030,0
|
|
20230712,182000,4242803570,13030,13030,13030,13030,0
|
|
20230712,181900,4242803570,13030,13030,13030,13030,0
|
|
20230712,181800,4242803570,13030,13030,13030,13030,0
|
|
20230712,181700,4242803570,13030,13030,13030,13030,0
|
|
20230712,181600,4242803570,13030,13030,13030,13030,0
|
|
20230712,181500,4242803570,13030,13030,13030,13030,0
|
|
20230712,181400,4242803570,13030,13030,13030,13030,0
|
|
20230712,181300,4242803570,13030,13030,13030,13030,0
|
|
20230712,181200,4242803570,13030,13030,13030,13030,0
|
|
20230712,181100,4242803570,13030,13030,13030,13030,0
|
|
20230712,181000,4242803570,13030,13030,13030,13030,6443
|
|
20230712,180900,4242803570,13030,13030,13030,13030,0
|
|
20230712,180800,4242803570,13030,13030,13030,13030,0
|
|
20230712,180700,4242803570,13030,13030,13030,13030,0
|
|
20230712,180600,4242803570,13030,13030,13030,13030,0
|
|
20230712,180500,4242803570,13030,13030,13030,13030,0
|
|
20230712,180400,4242803570,13030,13030,13030,13030,0
|
|
20230712,180300,4242803570,13030,13030,13030,13030,0
|
|
20230712,180200,4242803570,13030,13030,13030,13030,0
|
|
20230712,180100,4242803570,13030,13030,13030,13030,0
|
|
20230712,180000,4242803570,13030,13030,13030,13030,0
|
|
20230712,175900,4242803570,13030,13030,13030,13030,0
|
|
20230712,175800,4242803570,13030,13030,13030,13030,0
|
|
20230712,175700,4242803570,13030,13030,13030,13030,0
|
|
20230712,175600,4242803570,13030,13030,13030,13030,0
|
|
20230712,175500,4242803570,13030,13030,13030,13030,0
|
|
20230712,175400,4242803570,13030,13030,13030,13030,0
|
|
20230712,175300,4242803570,13030,13030,13030,13030,0
|
|
20230712,175200,4242803570,13030,13030,13030,13030,0
|
|
20230712,175100,4242803570,13030,13030,13030,13030,0
|
|
20230712,175000,4242803570,13030,13030,13030,13030,0
|
|
20230712,174900,4242803570,13030,13030,13030,13030,0
|
|
20230712,174800,4242803570,13030,13030,13030,13030,0
|
|
20230712,174700,4242803570,13030,13030,13030,13030,0
|
|
20230712,174600,4242803570,13030,13030,13030,13030,0
|
|
20230712,174500,4242803570,13030,13030,13030,13030,0
|
|
20230712,174400,4242803570,13030,13030,13030,13030,0
|
|
20230712,174300,4242803570,13030,13030,13030,13030,0
|
|
20230712,174200,4242803570,13030,13030,13030,13030,0
|
|
20230712,174100,4242803570,13030,13030,13030,13030,0
|
|
20230712,174000,4242803570,13030,13030,13030,13030,6443
|
|
20230712,173900,4242803570,13030,13030,13030,13030,0
|
|
20230712,173800,4242803570,13030,13030,13030,13030,0
|
|
20230712,173700,4242803570,13030,13030,13030,13030,0
|
|
20230712,173600,4242803570,13030,13030,13030,13030,0
|
|
20230712,173500,4242803570,13030,13030,13030,13030,0
|
|
20230712,173400,4242803570,13030,13030,13030,13030,0
|
|
20230712,173300,4242803570,13030,13030,13030,13030,0
|
|
20230712,173200,4242803570,13030,13030,13030,13030,0
|
|
20230712,173100,4242803570,13030,13030,13030,13030,0
|
|
20230712,173000,4242803570,13030,13030,13030,13030,0
|
|
20230712,172900,4242803570,13030,13030,13030,13030,0
|
|
20230712,172800,4242803570,13030,13030,13030,13030,0
|
|
20230712,172700,4242803570,13030,13030,13030,13030,0
|
|
20230712,172600,4242803570,13030,13030,13030,13030,0
|
|
20230712,172500,4242803570,13030,13030,13030,13030,0
|
|
20230712,172400,4242803570,13030,13030,13030,13030,0
|
|
20230712,172300,4242803570,13030,13030,13030,13030,0
|
|
20230712,172200,4242803570,13030,13030,13030,13030,0
|
|
20230712,172100,4242803570,13030,13030,13030,13030,0
|
|
20230712,172000,4242803570,13030,13030,13030,13030,0
|
|
20230712,171900,4242803570,13030,13030,13030,13030,0
|
|
20230712,171800,4242803570,13030,13030,13030,13030,0
|
|
20230712,171700,4242803570,13030,13030,13030,13030,0
|
|
20230712,171600,4242803570,13030,13030,13030,13030,0
|
|
20230712,171500,4242803570,13030,13030,13030,13030,0
|
|
20230712,171400,4242803570,13030,13030,13030,13030,0
|
|
20230712,171300,4242803570,13030,13030,13030,13030,0
|
|
20230712,171200,4242803570,13030,13030,13030,13030,0
|
|
20230712,171100,4242803570,13030,13030,13030,13030,0
|
|
20230712,171000,4242803570,13030,13030,13030,13030,6443
|
|
20230712,170900,4242803570,13030,13030,13030,13030,0
|
|
20230712,170800,4242803570,13030,13030,13030,13030,0
|
|
20230712,170700,4242803570,13030,13030,13030,13030,0
|
|
20230712,170600,4242803570,13030,13030,13030,13030,0
|
|
20230712,170500,4242803570,13030,13030,13030,13030,0
|
|
20230712,170400,4242803570,13030,13030,13030,13030,0
|
|
20230712,170300,4242803570,13030,13030,13030,13030,0
|
|
20230712,170200,4242803570,13030,13030,13030,13030,0
|
|
20230712,170100,4242803570,13030,13030,13030,13030,0
|
|
20230712,170000,4242803570,13030,13030,13030,13030,0
|
|
20230712,165900,4242803570,13030,13030,13030,13030,0
|
|
20230712,165800,4242803570,13030,13030,13030,13030,0
|
|
20230712,165700,4242803570,13030,13030,13030,13030,0
|
|
20230712,165600,4242803570,13030,13030,13030,13030,0
|
|
20230712,165500,4242803570,13030,13030,13030,13030,0
|
|
20230712,165400,4242803570,13030,13030,13030,13030,0
|
|
20230712,165300,4242803570,13030,13030,13030,13030,0
|
|
20230712,165200,4242803570,13030,13030,13030,13030,0
|
|
20230712,165100,4242803570,13030,13030,13030,13030,0
|
|
20230712,165000,4242803570,13030,13030,13030,13030,0
|
|
20230712,164900,4242803570,13030,13030,13030,13030,0
|
|
20230712,164800,4242803570,13030,13030,13030,13030,0
|
|
20230712,164700,4242803570,13030,13030,13030,13030,0
|
|
20230712,164600,4242803570,13030,13030,13030,13030,0
|
|
20230712,164500,4242803570,13030,13030,13030,13030,0
|
|
20230712,164400,4242803570,13030,13030,13030,13030,0
|
|
20230712,164300,4242803570,13030,13030,13030,13030,0
|
|
20230712,164200,4242803570,13030,13030,13030,13030,0
|
|
20230712,164100,4242803570,13030,13030,13030,13030,0
|
|
20230712,164000,4242803570,13030,13030,13030,13030,6443
|
|
20230712,163900,4242803570,13030,13030,13030,13030,0
|
|
20230712,163800,4242803570,13030,13030,13030,13030,0
|
|
20230712,163700,4242803570,13030,13030,13030,13030,0
|
|
20230712,163600,4242803570,13030,13030,13030,13030,0
|
|
20230712,163500,4242803570,13030,13030,13030,13030,0
|
|
20230712,163400,4242803570,13030,13030,13030,13030,0
|
|
20230712,163300,4242803570,13030,13030,13030,13030,0
|
|
20230712,163200,4242803570,13030,13030,13030,13030,0
|
|
20230712,163100,4242803570,13030,13030,13030,13030,0
|
|
20230712,163000,4242803570,13030,13030,13030,13030,0
|
|
20230712,162900,4242803570,13030,13030,13030,13030,0
|
|
20230712,162800,4242803570,13030,13030,13030,13030,0
|
|
20230712,162700,4242803570,13030,13030,13030,13030,0
|
|
20230712,162600,4242803570,13030,13030,13030,13030,0
|
|
20230712,162500,4242803570,13030,13030,13030,13030,0
|
|
20230712,162400,4242803570,13030,13030,13030,13030,0
|
|
20230712,162300,4242803570,13030,13030,13030,13030,0
|
|
20230712,162200,4242803570,13030,13030,13030,13030,0
|
|
20230712,162100,4242803570,13030,13030,13030,13030,0
|
|
20230712,162000,4242803570,13030,13030,13030,13030,0
|
|
20230712,161900,4242803570,13030,13030,13030,13030,0
|
|
20230712,161800,4242803570,13030,13030,13030,13030,0
|
|
20230712,161700,4242803570,13030,13030,13030,13030,0
|
|
20230712,161600,4242803570,13030,13030,13030,13030,0
|
|
20230712,161500,4242803570,13030,13030,13030,13030,0
|
|
20230712,161400,4242803570,13030,13030,13030,13030,0
|
|
20230712,161300,4242803570,13030,13030,13030,13030,0
|
|
20230712,161200,4242803570,13030,13030,13030,13030,0
|
|
20230712,161100,4242803570,13030,13030,13030,13030,0
|
|
20230712,161000,4242803570,13030,13030,13030,13030,6443
|
|
20230712,160900,4242803570,13030,13030,13030,13030,0
|
|
20230712,160800,4242803570,13030,13030,13030,13030,0
|
|
20230712,160700,4242803570,13030,13030,13030,13030,0
|
|
20230712,160600,4242803570,13030,13030,13030,13030,0
|
|
20230712,160500,4242803570,13030,13030,13030,13030,0
|
|
20230712,160400,4242803570,13030,13030,13030,13030,0
|
|
20230712,160300,4242803570,13030,13030,13030,13030,0
|
|
20230712,160200,4242803570,13030,13030,13030,13030,0
|
|
20230712,160100,4242803570,13030,13030,13030,13030,0
|
|
20230712,160000,4242803570,13030,13030,13030,13030,0
|
|
20230712,155900,4242803570,13030,13030,13030,13030,0
|
|
20230712,155800,4242803570,13030,13030,13030,13030,0
|
|
20230712,155700,4242803570,13030,13030,13030,13030,0
|
|
20230712,155600,4242803570,13030,13030,13030,13030,0
|
|
20230712,155500,4242803570,13030,13030,13030,13030,0
|
|
20230712,155400,4242803570,13030,13030,13030,13030,0
|
|
20230712,155300,4242803570,13030,13030,13030,13030,0
|
|
20230712,155200,4242803570,13030,13030,13030,13030,0
|
|
20230712,155100,4242803570,13030,13030,13030,13030,0
|
|
20230712,155000,4242803570,13030,13030,13030,13030,0
|
|
20230712,154900,4242803570,13030,13030,13030,13030,0
|
|
20230712,154800,4242803570,13030,13030,13030,13030,0
|
|
20230712,154700,4242803570,13030,13030,13030,13030,0
|
|
20230712,154600,4242803570,13030,13030,13030,13030,0
|
|
20230712,154500,4242803570,13030,13030,13030,13030,0
|
|
20230712,154400,4242803570,13030,13030,13030,13030,0
|
|
20230712,154300,4242803570,13030,13030,13030,13030,0
|
|
20230712,154200,4242803570,13030,13030,13030,13030,0
|
|
20230712,154100,4242803570,13030,13030,13030,13030,0
|
|
20230712,154000,4242803570,13030,13030,13030,13030,6443
|
|
20230712,153900,4242803570,13030,13030,13030,13030,0
|
|
20230712,153800,4242803570,13030,13030,13030,13030,0
|
|
20230712,153700,4242803570,13030,13030,13030,13030,0
|
|
20230712,153600,4242803570,13030,13030,13030,13030,0
|
|
20230712,153500,4242803570,13030,13030,13030,13030,0
|
|
20230712,153400,4242803570,13030,13030,13030,13030,0
|
|
20230712,153300,4242803570,13030,13030,13030,13030,0
|
|
20230712,153200,4242803570,13030,13030,13030,13030,0
|
|
20230712,153100,4242803570,13030,13030,13030,13030,0
|
|
20230712,153000,4242803570,13030,13030,13030,13030,6443
|
|
20230712,152900,4158851280,13020,13020,13020,13020,0
|
|
20230712,152800,4158851280,13020,13020,13020,13020,0
|
|
20230712,152700,4158851280,13020,13020,13020,13020,0
|
|
20230712,152600,4158851280,13020,13020,13020,13020,0
|
|
20230712,152500,4158851280,13020,13020,13020,13020,0
|
|
20230712,152400,4158851280,13020,13020,13020,13020,0
|
|
20230712,152300,4158851280,13020,13020,13020,13020,0
|
|
20230712,152200,4158851280,13020,13020,13020,13020,0
|
|
20230712,152100,4158851280,13020,13020,13020,13020,0
|
|
20230712,152000,4158851280,13020,13020,13020,13020,0
|
|
20230712,151900,4158851280,13020,13010,13030,13000,3659
|
|
20230712,151800,4111204170,13010,13010,13030,12890,7715
|
|
20230712,151700,4011079680,13010,13000,13010,13000,1236
|
|
20230712,151600,3995000850,13010,12990,13010,12990,2609
|
|
20230712,151500,3961070020,13000,13000,13010,13000,1103
|
|
20230712,151400,3946727710,13000,13000,13000,12990,1073
|
|
20230712,151300,3932781380,12980,12980,13000,12960,1314
|
|
20230712,151200,3915729820,12990,13000,13000,12990,806
|
|
20230712,151100,3905257200,12980,12980,13000,12980,3460
|
|
20230712,151000,3860324630,12980,12980,12990,12980,725
|
|
20230712,150900,3850912550,12990,12990,12990,12960,757
|
|
20230712,150800,3841083760,12980,12980,12990,12970,738
|
|
20230712,150700,3831503150,12990,12980,13000,12980,1219
|
|
20230712,150600,3815674000,12990,12980,12990,12970,253
|
|
20230712,150500,3812388310,12990,12990,12990,12970,573
|
|
20230712,150400,3804949750,12980,12980,12990,12980,887
|
|
20230712,150300,3793433900,12990,12980,12990,12980,1863
|
|
20230712,150200,3769242440,12980,12980,12990,12970,457
|
|
20230712,150100,3763309690,12990,12990,12990,12980,913
|
|
20230712,150000,3751456160,12990,12980,12990,12980,776
|
|
20230712,145900,3741381870,12990,12980,12990,12980,409
|
|
20230712,145800,3736071480,12990,12980,12990,12980,1097
|
|
20230712,145700,3721827590,12980,12990,12990,12970,725
|
|
20230712,145600,3712416490,12990,12990,12990,12980,778
|
|
20230712,145500,3702314000,12990,12990,12990,12980,778
|
|
20230712,145400,3692208480,12990,13000,13000,12980,399
|
|
20230712,145300,3687025470,12980,12990,12990,12980,2487
|
|
20230712,145200,3654720050,12990,12980,12990,12980,67
|
|
20230712,145100,3653850360,12980,12980,12990,12980,1653
|
|
20230712,145000,3632383170,12990,12990,12990,12990,0
|
|
20230712,144900,3632383170,12990,12990,12990,12980,389
|
|
20230712,144800,3627330270,12970,12970,12980,12970,961
|
|
20230712,144700,3614857690,12980,12980,12980,12980,374
|
|
20230712,144600,3610003170,12980,12980,12980,12980,612
|
|
20230712,144500,3602059410,12980,12970,12980,12970,1050
|
|
20230712,144400,3588437860,12970,12980,12980,12970,647
|
|
20230712,144300,3580043900,12980,12970,12980,12970,635
|
|
20230712,144200,3571805360,12970,12970,12980,12970,207
|
|
20230712,144100,3569119270,12970,12970,12970,12970,4
|
|
20230712,144000,3569067390,12980,12980,12990,12980,152
|
|
20230712,143900,3567094410,12990,12990,12990,12990,0
|
|
20230712,143800,3567094410,12990,12950,12990,12950,2155
|
|
20230712,143700,3539129570,12950,12970,12970,12950,467
|
|
20230712,143600,3533073380,12980,12970,12980,12970,4
|
|
20230712,143500,3533021470,12980,12970,12980,12940,714
|
|
20230712,143400,3523761250,12970,12960,12970,12950,1196
|
|
20230712,143300,3508270080,12970,12960,12970,12960,178
|
|
20230712,143200,3505963190,12950,12950,12950,12950,535
|
|
20230712,143100,3499034940,12950,12950,12950,12950,100
|
|
20230712,143000,3497739940,12950,12950,12950,12950,3
|
|
20230712,142900,3497701090,12960,12940,12970,12940,17
|
|
20230712,142800,3497481010,12940,12970,12980,12940,1622
|
|
20230712,142700,3476448240,12960,12950,12960,12930,6946
|
|
20230712,142600,3386514400,12950,12950,12960,12950,564
|
|
20230712,142500,3379208530,12960,12950,12960,12950,728
|
|
20230712,142400,3369778890,12960,12960,12960,12960,207
|
|
20230712,142300,3367096170,12950,12960,12960,12950,104
|
|
20230712,142200,3365748830,12960,12960,12960,12950,224
|
|
20230712,142100,3362847990,12950,12950,12960,12950,1137
|
|
20230712,142000,3348123820,12950,12950,12960,12950,8
|
|
20230712,141900,3348020200,12950,12950,12960,12950,342
|
|
20230712,141800,3343590390,12950,12940,12950,12940,402
|
|
20230712,141700,3338384620,12940,12940,12960,12940,1457
|
|
20230712,141600,3319517510,12950,12940,12950,12940,205
|
|
20230712,141500,3316864760,12950,12950,12960,12940,1128
|
|
20230712,141400,3302265360,12960,12940,12960,12940,1569
|
|
20230712,141300,3281945800,12950,12940,12950,12940,643
|
|
20230712,141200,3273625360,12940,12910,12940,12910,1477
|
|
20230712,141100,3254525000,12910,12910,12910,12910,0
|
|
20230712,141000,3254525000,12910,12920,12920,12910,330
|
|
20230712,140900,3250262900,12930,12930,12930,12930,0
|
|
20230712,140800,3250262900,12930,12930,12930,12930,1
|
|
20230712,140700,3250249970,12930,12910,12930,12910,527
|
|
20230712,140600,3243439960,12930,12930,12930,12930,296
|
|
20230712,140500,3239612680,12940,12900,12940,12900,1677
|
|
20230712,140400,3217946060,12900,12900,12900,12900,37
|
|
20230712,140300,3217468760,12910,12910,12930,12900,407
|
|
20230712,140200,3212210860,12930,12920,12930,12910,30
|
|
20230712,140100,3211823340,12930,12920,12930,12920,422
|
|
20230712,140000,3206371050,12930,12930,12930,12930,10
|
|
20230712,135900,3206241750,12920,12930,12930,12920,549
|
|
20230712,135800,3199148540,12920,12920,12930,12920,158
|
|
20230712,135700,3197106360,12920,12930,12930,12920,248
|
|
20230712,135600,3193900630,12920,12920,12930,12920,949
|
|
20230712,135500,3181639520,12920,12910,12920,12900,735
|
|
20230712,135400,3172153460,12900,12900,12900,12900,0
|
|
20230712,135300,3172153460,12900,12890,12900,12890,1024
|
|
20230712,135200,3158943960,12890,12890,12890,12880,1179
|
|
20230712,135100,3143749550,12890,12890,12900,12890,215
|
|
20230712,135000,3140978170,12890,12880,12890,12880,700
|
|
20230712,134900,3131955180,12890,12890,12890,12890,70
|
|
20230712,134800,3131052880,12890,12880,12890,12880,1144
|
|
20230712,134700,3116318140,12880,12890,12900,12880,693
|
|
20230712,134600,3107386230,12900,12900,12900,12900,0
|
|
20230712,134500,3107386230,12900,12890,12900,12890,16
|
|
20230712,134400,3107179970,12900,12890,12900,12880,796
|
|
20230712,134300,3096921020,12890,12890,12890,12890,0
|
|
20230712,134200,3096921020,12890,12880,12890,12880,455
|
|
20230712,134100,3091056120,12880,12880,12880,12880,50
|
|
20230712,134000,3090412120,12880,12880,12890,12880,1531
|
|
20230712,133900,3070692790,12880,12890,12890,12880,437
|
|
20230712,133800,3065062180,12890,12890,12900,12890,1488
|
|
20230712,133700,3045881830,12900,12890,12900,12890,961
|
|
20230712,133600,3033494530,12900,12890,12900,12890,13
|
|
20230712,133500,3033326940,12900,12900,12900,12900,0
|
|
20230712,133400,3033326940,12900,12900,12900,12900,2
|
|
20230712,133300,3033301140,12890,12890,12900,12890,1019
|
|
20230712,133200,3020166220,12890,12890,12900,12890,1472
|
|
20230712,133100,3001190090,12900,12890,12900,12890,132
|
|
20230712,133000,2999487360,12900,12900,12900,12900,21
|
|
20230712,132900,2999216460,12890,12900,12900,12890,300
|
|
20230712,132800,2995348460,12900,12900,12900,12880,1534
|
|
20230712,132700,2975577580,12900,12900,12900,12900,11
|
|
20230712,132600,2975435680,12900,12900,12900,12900,21
|
|
20230712,132500,2975164780,12890,12890,12890,12890,128
|
|
20230712,132400,2973514860,12890,12890,12890,12890,0
|
|
20230712,132300,2973514860,12890,12890,12890,12880,1131
|
|
20230712,132200,2958938090,12900,12900,12900,12900,10
|
|
20230712,132100,2958809090,12900,12900,12900,12890,90
|
|
20230712,132000,2957648470,12900,12880,12900,12880,283
|
|
20230712,131900,2954000740,12890,12880,12890,12880,213
|
|
20230712,131800,2951257290,12880,12880,12880,12880,228
|
|
20230712,131700,2948320650,12890,12900,12900,12890,480
|
|
20230712,131600,2942133150,12900,12890,12900,12880,37
|
|
20230712,131500,2941656340,12890,12880,12890,12880,171
|
|
20230712,131400,2939452860,12880,12880,12880,12880,257
|
|
20230712,131300,2936142700,12880,12890,12890,12880,913
|
|
20230712,131200,2924379900,12890,12890,12890,12890,7
|
|
20230712,131100,2924289670,12900,12890,12900,12890,29
|
|
20230712,131000,2923915810,12900,12910,12910,12890,156
|
|
20230712,130900,2921903930,12900,12890,12910,12890,510
|
|
20230712,130800,2915325020,12910,12900,12910,12890,539
|
|
20230712,130700,2908371980,12900,12900,12900,12900,2
|
|
20230712,130600,2908346180,12910,12910,12910,12900,17
|
|
20230712,130500,2908126770,12910,12900,12910,12900,3
|
|
20230712,130400,2908088060,12910,12890,12910,12890,2975
|
|
20230712,130300,2869705720,12880,12890,12890,12880,402
|
|
20230712,130200,2864526940,12880,12880,12880,12880,0
|
|
20230712,130100,2864526940,12880,12880,12880,12880,601
|
|
20230712,130000,2856786060,12880,12880,12880,12880,0
|
|
20230712,125900,2856786060,12880,12880,12880,12870,51
|
|
20230712,125800,2856129580,12880,12870,12880,12870,1040
|
|
20230712,125700,2842744750,12870,12870,12870,12870,108
|
|
20230712,125600,2841354790,12870,12870,12880,12860,1200
|
|
20230712,125500,2825910790,12870,12870,12870,12860,578
|
|
20230712,125400,2818475810,12870,12870,12870,12870,1049
|
|
20230712,125300,2804975180,12880,12880,12880,12880,479
|
|
20230712,125200,2798805660,12880,12880,12890,12880,868
|
|
20230712,125100,2787625520,12890,12900,12900,12890,123
|
|
20230712,125000,2786040040,12900,12890,12900,12890,109
|
|
20230712,124900,2784635000,12900,12870,12900,12870,493
|
|
20230712,124800,2778285100,12880,12880,12880,12870,686
|
|
20230712,124700,2769449640,12870,12870,12880,12870,1271
|
|
20230712,124600,2753091830,12870,12880,12890,12870,292
|
|
20230712,124500,2749332760,12890,12880,12900,12870,55
|
|
20230712,124400,2748624410,12900,12890,12900,12860,5963
|
|
20230712,124300,2671851840,12890,12890,12890,12890,160
|
|
20230712,124200,2669789440,12890,12900,12900,12890,315
|
|
20230712,124100,2665728880,12900,12880,12900,12880,37
|
|
20230712,124000,2665252300,12880,12890,12890,12880,2
|
|
20230712,123900,2665226530,12900,12890,12900,12880,2327
|
|
20230712,123800,2635238840,12890,12890,12890,12890,133
|
|
20230712,123700,2633524470,12890,12890,12900,12890,1015
|
|
20230712,123600,2620433670,12890,12900,12900,12890,410
|
|
20230712,123500,2615144760,12900,12900,12900,12900,350
|
|
20230712,123400,2610629760,12890,12890,12890,12890,74
|
|
20230712,123300,2609675900,12890,12890,12890,12890,76
|
|
20230712,123200,2608696260,12890,12890,12890,12890,400
|
|
20230712,123100,2603540260,12900,12890,12900,12890,575
|
|
20230712,123000,2596122830,12890,12890,12890,12890,400
|
|
20230712,122900,2590966830,12890,12890,12890,12890,23
|
|
20230712,122800,2590670360,12890,12890,12900,12890,86
|
|
20230712,122700,2589561810,12890,12900,12900,12890,4038
|
|
20230712,122600,2537511910,12900,12900,12900,12890,1521
|
|
20230712,122500,2517891740,12910,12900,12910,12900,270
|
|
20230712,122400,2514406090,12900,12890,12900,12890,435
|
|
20230712,122300,2508794690,12890,12900,12900,12890,239
|
|
20230712,122200,2505711720,12910,12900,12910,12900,193
|
|
20230712,122100,2503222000,12910,12910,12910,12910,357
|
|
20230712,122000,2498613130,12910,12890,12910,12890,166
|
|
20230712,121900,2496470190,12890,12890,12890,12890,1897
|
|
20230712,121800,2472017860,12890,12890,12890,12890,20
|
|
20230712,121700,2471760060,12890,12880,12890,12870,1472
|
|
20230712,121600,2452800000,12880,12890,12900,12880,390
|
|
20230712,121500,2447772710,12890,12910,12910,12890,747
|
|
20230712,121400,2438135530,12900,12900,12900,12900,6
|
|
20230712,121300,2438058130,12900,12910,12910,12900,258
|
|
20230712,121200,2434728630,12910,12920,12920,12910,1427
|
|
20230712,121100,2416304080,12920,12930,12930,12920,41
|
|
20230712,121000,2415773980,12920,12920,12920,12920,370
|
|
20230712,120900,2410993580,12920,12920,12930,12920,165
|
|
20230712,120800,2408861580,12920,12910,12920,12910,909
|
|
20230712,120700,2397121540,12910,12920,12920,12900,2121
|
|
20230712,120600,2369736560,12940,12940,12940,12940,0
|
|
20230712,120500,2369736560,12940,12940,12940,12940,10
|
|
20230712,120400,2369607160,12910,12930,12930,12910,4162
|
|
20230712,120300,2315841200,12930,12930,12930,12930,177
|
|
20230712,120200,2313552590,12940,12950,12950,12930,783
|
|
20230712,120100,2303420550,12940,12940,12940,12940,90
|
|
20230712,120000,2302255950,12940,12940,12940,12940,0
|
|
20230712,115900,2302255950,12940,12940,12940,12940,200
|
|
20230712,115800,2299667950,12950,12950,12950,12950,16
|
|
20230712,115700,2299460750,12950,12940,12950,12940,10
|
|
20230712,115600,2299331330,12940,12940,12940,12940,175
|
|
20230712,115500,2297066830,12950,12950,12950,12950,238
|
|
20230712,115400,2293984730,12950,12950,12950,12950,0
|
|
20230712,115300,2293984730,12950,12950,12950,12950,313
|
|
20230712,115200,2289931380,12950,12950,12950,12950,1
|
|
20230712,115100,2289918430,12960,12960,12960,12960,0
|
|
20230712,115000,2289918430,12960,12960,12960,12950,177
|
|
20230712,114900,2287624650,12960,12960,12970,12960,28
|
|
20230712,114800,2287261760,12980,12980,12980,12980,20
|
|
20230712,114700,2287002160,12980,12970,12980,12950,962
|
|
20230712,114600,2274528760,12980,12970,12980,12970,210
|
|
20230712,114500,2271805050,12980,12980,12980,12970,174
|
|
20230712,114400,2269548110,12980,12980,12990,12980,124
|
|
20230712,114300,2267938580,12990,12990,12990,12980,194
|
|
20230712,114200,2265420430,12990,12990,12990,12990,2
|
|
20230712,114100,2265394450,13000,13000,13000,12980,98
|
|
20230712,114000,2264122300,13010,13000,13010,12990,738
|
|
20230712,113900,2254525290,13010,13000,13010,13000,879
|
|
20230712,113800,2243097670,13000,13000,13000,12990,4227
|
|
20230712,113700,2188149340,13000,12980,13000,12980,4289
|
|
20230712,113600,2132431450,12990,12990,12990,12980,104
|
|
20230712,113500,2131080510,12980,12960,12990,12960,2638
|
|
20230712,113400,2096858190,12960,12970,12970,12960,1310
|
|
20230712,113300,2079868330,12970,12970,12970,12970,369
|
|
20230712,113200,2075082400,12980,12980,12980,12980,2
|
|
20230712,113100,2075056440,12980,12970,12980,12970,69
|
|
20230712,113000,2074161490,12970,12970,12970,12970,117
|
|
20230712,112900,2072644000,12970,12970,12970,12970,53
|
|
20230712,112800,2071956590,12970,12980,12980,12970,139
|
|
20230712,112700,2070153410,12980,12980,12980,12980,6
|
|
20230712,112600,2070075530,12970,12980,12980,12970,772
|
|
20230712,112500,2060055120,12980,12970,12980,12960,112
|
|
20230712,112400,2058602380,12980,12970,12980,12970,69
|
|
20230712,112300,2057707440,12980,12970,12980,12970,10
|
|
20230712,112200,2057577730,12970,12970,12970,12970,9
|
|
20230712,112100,2057461000,12970,12970,12970,12970,50
|
|
20230712,112000,2056812500,12970,12980,12980,12970,3
|
|
20230712,111900,2056773580,12980,12980,12980,12980,0
|
|
20230712,111800,2056773580,12980,12960,12980,12960,176
|
|
20230712,111700,2054489160,12940,12970,12970,12940,383
|
|
20230712,111600,2049532580,12970,12970,12970,12970,78
|
|
20230712,111500,2048520920,12980,12980,12990,12970,122
|
|
20230712,111400,2046936500,12980,12980,12980,12980,100
|
|
20230712,111300,2045638500,12990,12980,12990,12950,1040
|
|
20230712,111200,2032129910,12990,12980,12990,12980,2194
|
|
20230712,111100,2003651710,12980,12980,12990,12980,1954
|
|
20230712,111000,1978286580,12980,12940,12980,12930,807
|
|
20230712,110900,1967842760,12960,12960,12960,12950,841
|
|
20230712,110800,1956946410,12960,12980,12990,12960,412
|
|
20230712,110700,1951598690,12980,12980,12980,12960,111
|
|
20230712,110600,1950158110,12980,12990,12990,12970,238
|
|
20230712,110500,1947069140,12990,12970,12990,12960,2972
|
|
20230712,110400,1908513970,12970,12960,12970,12960,873
|
|
20230712,110300,1897194900,12960,12950,12960,12950,355
|
|
20230712,110200,1892596890,12950,12940,12950,12940,145
|
|
20230712,110100,1890720400,12950,12950,12950,12950,40
|
|
20230712,110000,1890202400,12960,12950,12960,12930,501
|
|
20230712,105900,1883720290,12970,12950,12970,12950,581
|
|
20230712,105800,1876195250,12950,12950,12950,12950,180
|
|
20230712,105700,1873864250,12950,12950,12950,12950,379
|
|
20230712,105600,1868956200,12960,12960,12960,12960,236
|
|
20230712,105500,1865897640,12960,12960,12970,12950,189
|
|
20230712,105400,1863447020,12960,12940,12970,12940,3980
|
|
20230712,105300,1811887810,12940,12940,12950,12940,168
|
|
20230712,105200,1809713880,12940,12940,12940,12940,304
|
|
20230712,105100,1805780120,12950,12930,12950,12930,37
|
|
20230712,105000,1805300990,12950,12930,12950,12920,841
|
|
20230712,104900,1794410950,12950,12950,12950,12880,3878
|
|
20230712,104800,1744372900,12960,12930,12960,12930,1811
|
|
20230712,104700,1720925060,12930,12920,12930,12920,34
|
|
20230712,104600,1720485770,12930,12910,12930,12910,256
|
|
20230712,104500,1717179240,12910,12910,12910,12910,499
|
|
20230712,104400,1710737150,12890,12890,12890,12890,55
|
|
20230712,104300,1710028200,12910,12900,12910,12870,1514
|
|
20230712,104200,1690541940,12900,12900,12900,12900,449
|
|
20230712,104100,1684749840,12900,12870,12900,12860,1196
|
|
20230712,104000,1669347180,12880,12880,12880,12880,3
|
|
20230712,103900,1669308540,12880,12870,12880,12870,151
|
|
20230712,103800,1667365160,12870,12870,12880,12870,27
|
|
20230712,103700,1667017650,12870,12880,12880,12870,329
|
|
20230712,103600,1662782820,12870,12890,12890,12870,2119
|
|
20230712,103500,1635493060,12890,12890,12890,12890,115
|
|
20230712,103400,1634010710,12890,12890,12890,12890,252
|
|
20230712,103300,1630762430,12890,12870,12890,12870,712
|
|
20230712,103200,1621593650,12880,12870,12880,12870,411
|
|
20230712,103100,1616301080,12880,12880,12880,12860,562
|
|
20230712,103000,1609071880,12880,12870,12880,12850,3269
|
|
20230712,102900,1567030980,12870,12880,12880,12870,1043
|
|
20230712,102800,1553597350,12880,12890,12900,12880,1484
|
|
20230712,102700,1534472570,12890,12910,12910,12890,896
|
|
20230712,102600,1522913600,12910,12920,12920,12910,60
|
|
20230712,102500,1522138950,12920,12920,12920,12920,1
|
|
20230712,102400,1522126030,12930,12920,12930,12900,260
|
|
20230712,102300,1518768360,12920,12910,12920,12900,970
|
|
20230712,102200,1506250030,12920,12910,12920,12910,101
|
|
20230712,102100,1504946110,12910,12910,12910,12900,1691
|
|
20230712,102000,1483127080,12920,12920,12920,12920,3
|
|
20230712,101900,1483088320,12920,12910,12920,12900,703
|
|
20230712,101800,1474018560,12920,12910,12920,12900,1896
|
|
20230712,101700,1449541450,12900,12910,12910,12900,1684
|
|
20230712,101600,1427801540,12910,12920,12920,12910,2795
|
|
20230712,101500,1391695880,12930,12930,12930,12930,1
|
|
20230712,101400,1391682950,12920,12920,12920,12920,114
|
|
20230712,101300,1390210070,12920,12930,12930,12920,415
|
|
20230712,101200,1384844230,12930,12930,12930,12930,10
|
|
20230712,101100,1384714930,12930,12930,12930,12930,199
|
|
20230712,101000,1382141860,12930,12940,12940,12930,1050
|
|
20230712,100900,1368560940,12940,12940,12940,12930,868
|
|
20230712,100800,1357329920,12930,12940,12940,12930,84
|
|
20230712,100700,1356243580,12930,12920,12940,12920,46
|
|
20230712,100600,1355649000,12940,12940,12940,12940,0
|
|
20230712,100500,1355649000,12940,12920,12940,12920,11
|
|
20230712,100400,1355506840,12930,12930,12930,12930,144
|
|
20230712,100300,1353644920,12930,12930,12930,12930,363
|
|
20230712,100200,1348951330,12930,12920,12940,12920,1580
|
|
20230712,100100,1328532040,12930,12940,12940,12930,277
|
|
20230712,100000,1324948830,12940,12940,12940,12930,23
|
|
20230712,095900,1324651260,12950,12950,12950,12950,120
|
|
20230712,095800,1323097260,12960,12950,12960,12950,343
|
|
20230712,095700,1318655310,12910,12920,12920,12900,1940
|
|
20230712,095600,1293600000,12920,12910,12920,12900,6225
|
|
20230712,095500,1213210340,12940,12930,12940,12900,5751
|
|
20230712,095400,1138947990,12930,12930,12930,12930,821
|
|
20230712,095300,1128332460,12930,12940,12940,12930,537
|
|
20230712,095200,1121383940,12950,12950,12950,12950,1
|
|
20230712,095100,1121370990,12930,12940,12940,12930,446
|
|
20230712,095000,1115599950,12940,12940,12950,12940,1851
|
|
20230712,094900,1091638010,12940,12950,12950,12940,91
|
|
20230712,094800,1090460430,12950,12950,12950,12940,14
|
|
20230712,094700,1090279250,12950,12950,12950,12950,162
|
|
20230712,094600,1088181350,12950,12940,12950,12940,305
|
|
20230712,094500,1084234630,12950,12950,12950,12940,73
|
|
20230712,094400,1083289780,12940,12940,12950,12940,422
|
|
20230712,094300,1077829090,12940,12940,12940,12930,903
|
|
20230712,094200,1066144280,12940,12950,12960,12940,123
|
|
20230712,094100,1064551200,12950,12950,12970,12950,160
|
|
20230712,094000,1062477630,12980,12980,12980,12950,732
|
|
20230712,093900,1052987420,12980,12970,12980,12970,29
|
|
20230712,093800,1052611020,12980,12980,12990,12980,130
|
|
20230712,093700,1050923090,12990,12960,12990,12960,1108
|
|
20230712,093600,1036546670,12950,12950,12970,12950,89
|
|
20230712,093500,1035393240,12960,12950,12970,12950,12
|
|
20230712,093400,1035237810,12950,12940,12970,12940,663
|
|
20230712,093300,1026642890,12960,12940,12960,12940,435
|
|
20230712,093200,1021013370,12940,12950,12960,12940,60
|
|
20230712,093100,1020236890,12940,12940,12960,12930,896
|
|
20230712,093000,1008646960,12930,12940,12970,12930,566
|
|
20230712,092900,1001322880,12940,12970,12970,12940,192
|
|
20230712,092800,998838370,12970,12930,12970,12920,1421
|
|
20230712,092700,980441820,12920,12910,12940,12910,445
|
|
20230712,092600,974689720,12910,12920,12920,12910,538
|
|
20230712,092500,967739470,12920,12940,12940,12910,1853
|
|
20230712,092400,943797020,12940,12930,12940,12930,1138
|
|
20230712,092300,929082500,12930,12940,12940,12920,371
|
|
20230712,092200,924286810,12920,12940,12940,12910,3149
|
|
20230712,092100,883574220,12940,12940,12950,12930,380
|
|
20230712,092000,878656980,12940,12930,12940,12930,1147
|
|
20230712,091900,863822990,12940,12940,12950,12930,1409
|
|
20230712,091800,845591900,12940,12940,12950,12940,402
|
|
20230712,091700,840388260,12960,12980,12990,12940,2864
|
|
20230712,091600,803289590,12970,12980,13000,12970,1283
|
|
20230712,091500,786613180,12980,12960,12980,12950,1559
|
|
20230712,091400,766392120,12970,12950,12970,12950,1403
|
|
20230712,091300,748215410,12950,12960,12980,12950,2196
|
|
20230712,091200,719743590,12960,12970,12980,12960,1297
|
|
20230712,091100,702926590,12970,12980,12980,12970,777
|
|
20230712,091000,692842610,12980,12990,13010,12980,1789
|
|
20230712,090900,669613660,12990,12990,13030,12980,1091
|
|
20230712,090800,655444040,13030,12980,13040,12980,95
|
|
20230712,090700,654207330,12980,12970,12980,12960,1428
|
|
20230712,090600,635677470,12980,13000,13010,12960,6056
|
|
20230712,090500,557048900,13000,13100,13110,13000,3651
|
|
20230712,090400,509369990,13100,13050,13100,13040,7797
|
|
20230712,090300,407459550,13030,13060,13060,13010,3608
|
|
20230712,090200,360461420,13030,13000,13070,13000,3344
|
|
20230712,090100,316834790,12990,12950,13050,12950,18098
|
|
20230712,090000,81532820,12940,12900,12970,12900,5112
|