627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,192400,1707590800,11400,11400,11400,11400,1058
|
|
20230712,192300,1707590800,11400,11400,11400,11400,0
|
|
20230712,192200,1707590800,11400,11400,11400,11400,0
|
|
20230712,192100,1707590800,11400,11400,11400,11400,0
|
|
20230712,192000,1707590800,11400,11400,11400,11400,0
|
|
20230712,191900,1707590800,11400,11400,11400,11400,0
|
|
20230712,191800,1707590800,11400,11400,11400,11400,0
|
|
20230712,191700,1707590800,11400,11400,11400,11400,0
|
|
20230712,191600,1707590800,11400,11400,11400,11400,0
|
|
20230712,191500,1707590800,11400,11400,11400,11400,0
|
|
20230712,191400,1707590800,11400,11400,11400,11400,0
|
|
20230712,191300,1707590800,11400,11400,11400,11400,0
|
|
20230712,191200,1707590800,11400,11400,11400,11400,0
|
|
20230712,191100,1707590800,11400,11400,11400,11400,0
|
|
20230712,191000,1707590800,11400,11400,11400,11400,0
|
|
20230712,190900,1707590800,11400,11400,11400,11400,0
|
|
20230712,190800,1707590800,11400,11400,11400,11400,0
|
|
20230712,190700,1707590800,11400,11400,11400,11400,0
|
|
20230712,190600,1707590800,11400,11400,11400,11400,0
|
|
20230712,190500,1707590800,11400,11400,11400,11400,0
|
|
20230712,190400,1707590800,11400,11400,11400,11400,0
|
|
20230712,190300,1707590800,11400,11400,11400,11400,0
|
|
20230712,190200,1707590800,11400,11400,11400,11400,0
|
|
20230712,190100,1707590800,11400,11400,11400,11400,0
|
|
20230712,190000,1707590800,11400,11400,11400,11400,0
|
|
20230712,185900,1707590800,11400,11400,11400,11400,0
|
|
20230712,185800,1707590800,11400,11400,11400,11400,0
|
|
20230712,185700,1707590800,11400,11400,11400,11400,0
|
|
20230712,185600,1707590800,11400,11400,11400,11400,0
|
|
20230712,185500,1707590800,11400,11400,11400,11400,0
|
|
20230712,185400,1707590800,11400,11400,11400,11400,1058
|
|
20230712,185300,1707590800,11400,11400,11400,11400,0
|
|
20230712,185200,1707590800,11400,11400,11400,11400,0
|
|
20230712,185100,1707590800,11400,11400,11400,11400,0
|
|
20230712,185000,1707590800,11400,11400,11400,11400,0
|
|
20230712,184900,1707590800,11400,11400,11400,11400,0
|
|
20230712,184800,1707590800,11400,11400,11400,11400,0
|
|
20230712,184700,1707590800,11400,11400,11400,11400,0
|
|
20230712,184600,1707590800,11400,11400,11400,11400,0
|
|
20230712,184500,1707590800,11400,11400,11400,11400,0
|
|
20230712,184400,1707590800,11400,11400,11400,11400,0
|
|
20230712,184300,1707590800,11400,11400,11400,11400,0
|
|
20230712,184200,1707590800,11400,11400,11400,11400,0
|
|
20230712,184100,1707590800,11400,11400,11400,11400,0
|
|
20230712,184000,1707590800,11400,11400,11400,11400,0
|
|
20230712,183900,1707590800,11400,11400,11400,11400,0
|
|
20230712,183800,1707590800,11400,11400,11400,11400,0
|
|
20230712,183700,1707590800,11400,11400,11400,11400,0
|
|
20230712,183600,1707590800,11400,11400,11400,11400,0
|
|
20230712,183500,1707590800,11400,11400,11400,11400,0
|
|
20230712,183400,1707590800,11400,11400,11400,11400,0
|
|
20230712,183300,1707590800,11400,11400,11400,11400,0
|
|
20230712,183200,1707590800,11400,11400,11400,11400,0
|
|
20230712,183100,1707590800,11400,11400,11400,11400,0
|
|
20230712,183000,1707590800,11400,11400,11400,11400,0
|
|
20230712,182900,1707590800,11400,11400,11400,11400,0
|
|
20230712,182800,1707590800,11400,11400,11400,11400,0
|
|
20230712,182700,1707590800,11400,11400,11400,11400,0
|
|
20230712,182600,1707590800,11400,11400,11400,11400,0
|
|
20230712,182500,1707590800,11400,11400,11400,11400,0
|
|
20230712,182400,1707590800,11400,11400,11400,11400,1058
|
|
20230712,182300,1707590800,11400,11400,11400,11400,0
|
|
20230712,182200,1707590800,11400,11400,11400,11400,0
|
|
20230712,182100,1707590800,11400,11400,11400,11400,0
|
|
20230712,182000,1707590800,11400,11400,11400,11400,0
|
|
20230712,181900,1707590800,11400,11400,11400,11400,0
|
|
20230712,181800,1707590800,11400,11400,11400,11400,0
|
|
20230712,181700,1707590800,11400,11400,11400,11400,0
|
|
20230712,181600,1707590800,11400,11400,11400,11400,0
|
|
20230712,181500,1707590800,11400,11400,11400,11400,0
|
|
20230712,181400,1707590800,11400,11400,11400,11400,0
|
|
20230712,181300,1707590800,11400,11400,11400,11400,0
|
|
20230712,181200,1707590800,11400,11400,11400,11400,0
|
|
20230712,181100,1707590800,11400,11400,11400,11400,0
|
|
20230712,181000,1707590800,11400,11400,11400,11400,0
|
|
20230712,180900,1707590800,11400,11400,11400,11400,0
|
|
20230712,180800,1707590800,11400,11400,11400,11400,0
|
|
20230712,180700,1707590800,11400,11400,11400,11400,0
|
|
20230712,180600,1707590800,11400,11400,11400,11400,0
|
|
20230712,180500,1707590800,11400,11400,11400,11400,0
|
|
20230712,180400,1707590800,11400,11400,11400,11400,0
|
|
20230712,180300,1707590800,11400,11400,11400,11400,0
|
|
20230712,180200,1707590800,11400,11400,11400,11400,0
|
|
20230712,180100,1707590800,11400,11400,11400,11400,0
|
|
20230712,180000,1707590800,11400,11400,11400,11400,0
|
|
20230712,175900,1707590800,11400,11400,11400,11400,0
|
|
20230712,175800,1707590800,11400,11400,11400,11400,0
|
|
20230712,175700,1707590800,11400,11400,11400,11400,0
|
|
20230712,175600,1707590800,11400,11400,11400,11400,0
|
|
20230712,175500,1707590800,11400,11400,11400,11400,0
|
|
20230712,175400,1707590800,11400,11400,11400,11400,1058
|
|
20230712,175300,1707590800,11400,11400,11400,11400,0
|
|
20230712,175200,1707590800,11400,11400,11400,11400,0
|
|
20230712,175100,1707590800,11400,11400,11400,11400,0
|
|
20230712,175000,1707590800,11400,11400,11400,11400,0
|
|
20230712,174900,1707590800,11400,11400,11400,11400,0
|
|
20230712,174800,1707590800,11400,11400,11400,11400,0
|
|
20230712,174700,1707590800,11400,11400,11400,11400,0
|
|
20230712,174600,1707590800,11400,11400,11400,11400,0
|
|
20230712,174500,1707590800,11400,11400,11400,11400,0
|
|
20230712,174400,1707590800,11400,11400,11400,11400,0
|
|
20230712,174300,1707590800,11400,11400,11400,11400,0
|
|
20230712,174200,1707590800,11400,11400,11400,11400,0
|
|
20230712,174100,1707590800,11400,11400,11400,11400,0
|
|
20230712,174000,1707590800,11400,11400,11400,11400,0
|
|
20230712,173900,1707590800,11400,11400,11400,11400,0
|
|
20230712,173800,1707590800,11400,11400,11400,11400,0
|
|
20230712,173700,1707590800,11400,11400,11400,11400,0
|
|
20230712,173600,1707590800,11400,11400,11400,11400,0
|
|
20230712,173500,1707590800,11400,11400,11400,11400,0
|
|
20230712,173400,1707590800,11400,11400,11400,11400,0
|
|
20230712,173300,1707590800,11400,11400,11400,11400,0
|
|
20230712,173200,1707590800,11400,11400,11400,11400,0
|
|
20230712,173100,1707590800,11400,11400,11400,11400,0
|
|
20230712,173000,1707590800,11400,11400,11400,11400,0
|
|
20230712,172900,1707590800,11400,11400,11400,11400,0
|
|
20230712,172800,1707590800,11400,11400,11400,11400,0
|
|
20230712,172700,1707590800,11400,11400,11400,11400,0
|
|
20230712,172600,1707590800,11400,11400,11400,11400,0
|
|
20230712,172500,1707590800,11400,11400,11400,11400,0
|
|
20230712,172400,1707590800,11400,11400,11400,11400,1058
|
|
20230712,172300,1707590800,11400,11400,11400,11400,0
|
|
20230712,172200,1707590800,11400,11400,11400,11400,0
|
|
20230712,172100,1707590800,11400,11400,11400,11400,0
|
|
20230712,172000,1707590800,11400,11400,11400,11400,0
|
|
20230712,171900,1707590800,11400,11400,11400,11400,0
|
|
20230712,171800,1707590800,11400,11400,11400,11400,0
|
|
20230712,171700,1707590800,11400,11400,11400,11400,0
|
|
20230712,171600,1707590800,11400,11400,11400,11400,0
|
|
20230712,171500,1707590800,11400,11400,11400,11400,0
|
|
20230712,171400,1707590800,11400,11400,11400,11400,0
|
|
20230712,171300,1707590800,11400,11400,11400,11400,0
|
|
20230712,171200,1707590800,11400,11400,11400,11400,0
|
|
20230712,171100,1707590800,11400,11400,11400,11400,0
|
|
20230712,171000,1707590800,11400,11400,11400,11400,0
|
|
20230712,170900,1707590800,11400,11400,11400,11400,0
|
|
20230712,170800,1707590800,11400,11400,11400,11400,0
|
|
20230712,170700,1707590800,11400,11400,11400,11400,0
|
|
20230712,170600,1707590800,11400,11400,11400,11400,0
|
|
20230712,170500,1707590800,11400,11400,11400,11400,0
|
|
20230712,170400,1707590800,11400,11400,11400,11400,0
|
|
20230712,170300,1707590800,11400,11400,11400,11400,0
|
|
20230712,170200,1707590800,11400,11400,11400,11400,0
|
|
20230712,170100,1707590800,11400,11400,11400,11400,0
|
|
20230712,170000,1707590800,11400,11400,11400,11400,0
|
|
20230712,165900,1707590800,11400,11400,11400,11400,0
|
|
20230712,165800,1707590800,11400,11400,11400,11400,0
|
|
20230712,165700,1707590800,11400,11400,11400,11400,0
|
|
20230712,165600,1707590800,11400,11400,11400,11400,0
|
|
20230712,165500,1707590800,11400,11400,11400,11400,0
|
|
20230712,165400,1707590800,11400,11400,11400,11400,1058
|
|
20230712,165300,1707590800,11400,11400,11400,11400,0
|
|
20230712,165200,1707590800,11400,11400,11400,11400,0
|
|
20230712,165100,1707590800,11400,11400,11400,11400,0
|
|
20230712,165000,1707590800,11400,11400,11400,11400,0
|
|
20230712,164900,1707590800,11400,11400,11400,11400,0
|
|
20230712,164800,1707590800,11400,11400,11400,11400,0
|
|
20230712,164700,1707590800,11400,11400,11400,11400,0
|
|
20230712,164600,1707590800,11400,11400,11400,11400,0
|
|
20230712,164500,1707590800,11400,11400,11400,11400,0
|
|
20230712,164400,1707590800,11400,11400,11400,11400,0
|
|
20230712,164300,1707590800,11400,11400,11400,11400,0
|
|
20230712,164200,1707590800,11400,11400,11400,11400,0
|
|
20230712,164100,1707590800,11400,11400,11400,11400,0
|
|
20230712,164000,1707590800,11400,11400,11400,11400,0
|
|
20230712,163900,1707590800,11400,11400,11400,11400,0
|
|
20230712,163800,1707590800,11400,11400,11400,11400,0
|
|
20230712,163700,1707590800,11400,11400,11400,11400,0
|
|
20230712,163600,1707590800,11400,11400,11400,11400,0
|
|
20230712,163500,1707590800,11400,11400,11400,11400,0
|
|
20230712,163400,1707590800,11400,11400,11400,11400,0
|
|
20230712,163300,1707590800,11400,11400,11400,11400,0
|
|
20230712,163200,1707590800,11400,11400,11400,11400,0
|
|
20230712,163100,1707590800,11400,11400,11400,11400,0
|
|
20230712,163000,1707590800,11400,11400,11400,11400,0
|
|
20230712,162900,1707590800,11400,11400,11400,11400,0
|
|
20230712,162800,1707590800,11400,11400,11400,11400,0
|
|
20230712,162700,1707590800,11400,11400,11400,11400,0
|
|
20230712,162600,1707590800,11400,11400,11400,11400,0
|
|
20230712,162500,1707590800,11400,11400,11400,11400,0
|
|
20230712,162400,1707590800,11400,11400,11400,11400,1058
|
|
20230712,162300,1707590800,11400,11400,11400,11400,0
|
|
20230712,162200,1707590800,11400,11400,11400,11400,0
|
|
20230712,162100,1707590800,11400,11400,11400,11400,0
|
|
20230712,162000,1707590800,11400,11400,11400,11400,0
|
|
20230712,161900,1707590800,11400,11400,11400,11400,0
|
|
20230712,161800,1707590800,11400,11400,11400,11400,0
|
|
20230712,161700,1707590800,11400,11400,11400,11400,0
|
|
20230712,161600,1707590800,11400,11400,11400,11400,0
|
|
20230712,161500,1707590800,11400,11400,11400,11400,0
|
|
20230712,161400,1707590800,11400,11400,11400,11400,0
|
|
20230712,161300,1707590800,11400,11400,11400,11400,0
|
|
20230712,161200,1707590800,11400,11400,11400,11400,0
|
|
20230712,161100,1707590800,11400,11400,11400,11400,0
|
|
20230712,161000,1707590800,11400,11400,11400,11400,0
|
|
20230712,160900,1707590800,11400,11400,11400,11400,0
|
|
20230712,160800,1707590800,11400,11400,11400,11400,0
|
|
20230712,160700,1707590800,11400,11400,11400,11400,0
|
|
20230712,160600,1707590800,11400,11400,11400,11400,0
|
|
20230712,160500,1707590800,11400,11400,11400,11400,0
|
|
20230712,160400,1707590800,11400,11400,11400,11400,0
|
|
20230712,160300,1707590800,11400,11400,11400,11400,0
|
|
20230712,160200,1707590800,11400,11400,11400,11400,0
|
|
20230712,160100,1707590800,11400,11400,11400,11400,0
|
|
20230712,160000,1707590800,11400,11400,11400,11400,0
|
|
20230712,155900,1707590800,11400,11400,11400,11400,0
|
|
20230712,155800,1707590800,11400,11400,11400,11400,0
|
|
20230712,155700,1707590800,11400,11400,11400,11400,0
|
|
20230712,155600,1707590800,11400,11400,11400,11400,0
|
|
20230712,155500,1707590800,11400,11400,11400,11400,0
|
|
20230712,155400,1707590800,11400,11400,11400,11400,1058
|
|
20230712,155300,1707590800,11400,11400,11400,11400,0
|
|
20230712,155200,1707590800,11400,11400,11400,11400,0
|
|
20230712,155100,1707590800,11400,11400,11400,11400,0
|
|
20230712,155000,1707590800,11400,11400,11400,11400,0
|
|
20230712,154900,1707590800,11400,11400,11400,11400,0
|
|
20230712,154800,1707590800,11400,11400,11400,11400,0
|
|
20230712,154700,1707590800,11400,11400,11400,11400,0
|
|
20230712,154600,1707590800,11400,11400,11400,11400,0
|
|
20230712,154500,1707590800,11400,11400,11400,11400,0
|
|
20230712,154400,1707590800,11400,11400,11400,11400,0
|
|
20230712,154300,1707590800,11400,11400,11400,11400,0
|
|
20230712,154200,1707590800,11400,11400,11400,11400,0
|
|
20230712,154100,1707590800,11400,11400,11400,11400,0
|
|
20230712,154000,1707590800,11400,11400,11400,11400,0
|
|
20230712,153900,1707590800,11400,11400,11400,11400,0
|
|
20230712,153800,1707590800,11400,11400,11400,11400,0
|
|
20230712,153700,1707590800,11400,11400,11400,11400,0
|
|
20230712,153600,1707590800,11400,11400,11400,11400,0
|
|
20230712,153500,1707590800,11400,11400,11400,11400,0
|
|
20230712,153400,1707590800,11400,11400,11400,11400,0
|
|
20230712,153300,1707590800,11400,11400,11400,11400,0
|
|
20230712,153200,1707590800,11400,11400,11400,11400,0
|
|
20230712,153100,1707590800,11400,11400,11400,11400,0
|
|
20230712,153000,1707590800,11400,11400,11400,11400,1058
|
|
20230712,152900,1695529600,11400,11400,11400,11400,0
|
|
20230712,152800,1695529600,11400,11400,11400,11400,0
|
|
20230712,152700,1695529600,11400,11400,11400,11400,0
|
|
20230712,152600,1695529600,11400,11400,11400,11400,0
|
|
20230712,152500,1695529600,11400,11400,11400,11400,0
|
|
20230712,152400,1695529600,11400,11400,11400,11400,0
|
|
20230712,152300,1695529600,11400,11400,11400,11400,0
|
|
20230712,152200,1695529600,11400,11400,11400,11400,0
|
|
20230712,152100,1695529600,11400,11400,11400,11400,0
|
|
20230712,152000,1695529600,11400,11400,11400,11400,0
|
|
20230712,151900,1695529600,11400,11390,11400,11320,15
|
|
20230712,151800,1695358770,11400,11350,11400,11350,400
|
|
20230712,151700,1690800570,11360,11340,11370,11310,770
|
|
20230712,151600,1682080680,11360,11370,11370,11340,99
|
|
20230712,151500,1680956690,11380,11390,11390,11380,65
|
|
20230712,151400,1680216920,11390,11390,11400,11390,278
|
|
20230712,151300,1677050490,11400,11390,11400,11390,255
|
|
20230712,151200,1674146030,11400,11400,11400,11400,573
|
|
20230712,151100,1667613830,11400,11400,11410,11400,509
|
|
20230712,151000,1661810880,11390,11400,11400,11390,152
|
|
20230712,150900,1660078600,11390,11380,11400,11380,1186
|
|
20230712,150800,1646575830,11370,11380,11380,11370,235
|
|
20230712,150700,1643902120,11380,11400,11400,11380,2402
|
|
20230712,150600,1616532620,11390,11360,11390,11360,2145
|
|
20230712,150500,1592128410,11360,11370,11370,11360,646
|
|
20230712,150400,1584784110,11370,11380,11380,11370,389
|
|
20230712,150300,1580358990,11370,11360,11370,11360,177
|
|
20230712,150200,1578346800,11360,11360,11370,11360,544
|
|
20230712,150100,1572164960,11360,11360,11370,11360,500
|
|
20230712,150000,1566484720,11360,11360,11380,11360,715
|
|
20230712,145900,1558359490,11360,11340,11360,11340,419
|
|
20230712,145800,1553602950,11340,11340,11340,11340,83
|
|
20230712,145700,1552661730,11360,11360,11360,11360,507
|
|
20230712,145600,1546902210,11360,11370,11370,11360,225
|
|
20230712,145500,1544345280,11370,11380,11390,11370,1084
|
|
20230712,145400,1532015700,11380,11370,11380,11370,600
|
|
20230712,145300,1525188300,11370,11370,11370,11370,293
|
|
20230712,145200,1521856890,11370,11370,11370,11370,169
|
|
20230712,145100,1519935360,11370,11370,11380,11370,466
|
|
20230712,145000,1514636840,11370,11360,11370,11360,452
|
|
20230712,144900,1509501030,11360,11340,11360,11340,1208
|
|
20230712,144800,1495785380,11330,11340,11340,11330,174
|
|
20230712,144700,1493812820,11350,11350,11350,11350,539
|
|
20230712,144600,1487695170,11370,11330,11370,11330,224
|
|
20230712,144500,1485151700,11350,11360,11370,11350,546
|
|
20230712,144400,1478949640,11370,11380,11380,11370,64
|
|
20230712,144300,1478221910,11360,11370,11380,11360,671
|
|
20230712,144200,1470593590,11380,11380,11390,11370,120
|
|
20230712,144100,1469228990,11370,11370,11380,11370,208
|
|
20230712,144000,1466862890,11380,11400,11400,11380,1096
|
|
20230712,143900,1454387000,11400,11380,11400,11380,1105
|
|
20230712,143800,1441793970,11380,11360,11380,11360,855
|
|
20230712,143700,1432070330,11360,11370,11370,11360,60
|
|
20230712,143600,1431388630,11360,11370,11370,11350,190
|
|
20230712,143500,1429231470,11370,11350,11370,11350,650
|
|
20230712,143400,1421842610,11350,11340,11350,11340,86
|
|
20230712,143300,1420866640,11350,11350,11360,11350,786
|
|
20230712,143200,1411945480,11360,11330,11360,11330,707
|
|
20230712,143100,1403926870,11320,11310,11330,11310,539
|
|
20230712,143000,1397827700,11310,11280,11310,11280,432
|
|
20230712,142900,1392950330,11280,11300,11300,11280,302
|
|
20230712,142800,1389539450,11300,11290,11300,11290,646
|
|
20230712,142700,1382245510,11290,11280,11300,11280,329
|
|
20230712,142600,1378532140,11280,11290,11300,11280,699
|
|
20230712,142500,1370641610,11290,11240,11290,11240,765
|
|
20230712,142400,1362028720,11240,11240,11240,11230,129
|
|
20230712,142300,1360579370,11230,11230,11240,11230,334
|
|
20230712,142200,1356828040,11220,11230,11230,11220,70
|
|
20230712,142100,1356042630,11220,11240,11250,11220,177
|
|
20230712,142000,1354055080,11240,11210,11240,11210,535
|
|
20230712,141900,1348050620,11210,11210,11220,11210,119
|
|
20230712,141800,1346716530,11210,11220,11230,11210,149
|
|
20230712,141700,1345044800,11230,11210,11230,11210,239
|
|
20230712,141600,1342363780,11230,11230,11230,11220,140
|
|
20230712,141500,1340792790,11230,11220,11230,11220,235
|
|
20230712,141400,1338155990,11220,11220,11220,11220,301
|
|
20230712,141300,1334778770,11230,11220,11230,11220,69
|
|
20230712,141200,1334004490,11230,11220,11230,11220,66
|
|
20230712,141100,1333263910,11220,11230,11230,11220,244
|
|
20230712,141000,1330526150,11230,11230,11230,11220,84
|
|
20230712,140900,1329583560,11230,11240,11240,11220,523
|
|
20230712,140800,1323709950,11230,11240,11240,11230,169
|
|
20230712,140700,1321810990,11240,11240,11250,11240,253
|
|
20230712,140600,1318967260,11250,11250,11250,11250,204
|
|
20230712,140500,1316672260,11250,11250,11250,11250,177
|
|
20230712,140400,1314681010,11260,11260,11260,11260,4
|
|
20230712,140300,1314635970,11260,11260,11260,11250,163
|
|
20230712,140200,1312801890,11250,11260,11270,11250,250
|
|
20230712,140100,1309987330,11270,11260,11270,11260,62
|
|
20230712,140000,1309289180,11260,11260,11270,11260,185
|
|
20230712,135900,1307206070,11270,11280,11280,11250,225
|
|
20230712,135800,1304671970,11280,11280,11280,11280,12
|
|
20230712,135700,1304536610,11280,11290,11300,11270,174
|
|
20230712,135600,1302573860,11290,11300,11300,11290,173
|
|
20230712,135500,1300618970,11310,11250,11310,11250,1280
|
|
20230712,135400,1286198050,11240,11230,11240,11230,582
|
|
20230712,135300,1279658130,11220,11230,11230,11220,81
|
|
20230712,135200,1278749110,11230,11230,11230,11230,99
|
|
20230712,135100,1277637340,11230,11230,11230,11230,104
|
|
20230712,135000,1276469420,11230,11230,11230,11230,300
|
|
20230712,134900,1273100420,11230,11230,11230,11230,94
|
|
20230712,134800,1272044800,11230,11240,11250,11230,239
|
|
20230712,134700,1269359830,11240,11230,11240,11230,201
|
|
20230712,134600,1267102380,11230,11220,11230,11220,116
|
|
20230712,134500,1265800190,11230,11230,11230,11230,247
|
|
20230712,134400,1263026380,11230,11230,11230,11230,60
|
|
20230712,134300,1262352580,11230,11230,11230,11230,184
|
|
20230712,134200,1260286260,11230,11230,11230,11220,301
|
|
20230712,134100,1256906620,11220,11220,11220,11220,186
|
|
20230712,134000,1254819700,11220,11230,11230,11210,334
|
|
20230712,133900,1251072070,11230,11220,11230,11220,91
|
|
20230712,133800,1250050930,11210,11210,11210,11210,625
|
|
20230712,133700,1243044680,11210,11210,11210,11210,642
|
|
20230712,133600,1235847860,11220,11220,11220,11220,170
|
|
20230712,133500,1233940460,11220,11220,11220,11220,1529
|
|
20230712,133400,1216785080,11220,11230,11230,11220,61
|
|
20230712,133300,1216100550,11220,11220,11220,11220,300
|
|
20230712,133200,1212734550,11220,11230,11230,11220,179
|
|
20230712,133100,1210725970,11220,11220,11220,11220,369
|
|
20230712,133000,1206585790,11220,11220,11220,11220,301
|
|
20230712,132900,1203208570,11230,11230,11230,11230,113
|
|
20230712,132800,1201939580,11230,11230,11230,11230,169
|
|
20230712,132700,1200041710,11240,11230,11240,11230,181
|
|
20230712,132600,1198007870,11230,11230,11230,11230,136
|
|
20230712,132500,1196480590,11230,11240,11240,11230,233
|
|
20230712,132400,1193863950,11230,11220,11230,11220,359
|
|
20230712,132300,1189832970,11220,11230,11230,11220,168
|
|
20230712,132200,1187946910,11230,11230,11230,11230,166
|
|
20230712,132100,1186082730,11240,11240,11240,11240,0
|
|
20230712,132000,1186082730,11240,11230,11240,11230,135
|
|
20230712,131900,1184566080,11250,11240,11250,11240,779
|
|
20230712,131800,1175802880,11230,11230,11230,11230,271
|
|
20230712,131700,1172759550,11240,11240,11250,11240,17
|
|
20230712,131600,1172568460,11230,11230,11230,11230,178
|
|
20230712,131500,1170569520,11230,11230,11230,11230,243
|
|
20230712,131400,1167840630,11230,11230,11230,11230,66
|
|
20230712,131300,1167099450,11230,11230,11230,11220,278
|
|
20230712,131200,1163979290,11230,11230,11230,11230,100
|
|
20230712,131100,1162856290,11230,11230,11230,11230,237
|
|
20230712,131000,1160194780,11230,11230,11230,11230,111
|
|
20230712,130900,1158948250,11230,11230,11230,11230,215
|
|
20230712,130800,1156533800,11230,11240,11240,11230,132
|
|
20230712,130700,1155050720,11240,11230,11240,11220,141
|
|
20230712,130600,1153467830,11220,11220,11220,11220,223
|
|
20230712,130500,1150965770,11230,11230,11230,11230,191
|
|
20230712,130400,1148820840,11230,11230,11230,11230,349
|
|
20230712,130300,1144901570,11230,11230,11230,11230,164
|
|
20230712,130200,1143059850,11230,11230,11230,11230,81
|
|
20230712,130100,1142150220,11220,11220,11220,11220,285
|
|
20230712,130000,1138952520,11220,11220,11220,11220,138
|
|
20230712,125900,1137404160,11220,11230,11230,11220,196
|
|
20230712,125800,1135204870,11230,11230,11230,11230,172
|
|
20230712,125700,1133273310,11230,11230,11230,11230,308
|
|
20230712,125600,1129814470,11230,11230,11230,11230,81
|
|
20230712,125500,1128904840,11240,11230,11240,11230,539
|
|
20230712,125400,1122851770,11230,11230,11230,11230,177
|
|
20230712,125300,1120864060,11230,11240,11240,11230,134
|
|
20230712,125200,1119359100,11240,11230,11240,11230,305
|
|
20230712,125100,1115932680,11240,11240,11240,11240,1
|
|
20230712,125000,1115921440,11240,11240,11240,11230,83
|
|
20230712,124900,1114989130,11240,11240,11240,11230,290
|
|
20230712,124800,1111730110,11240,11240,11240,11230,134
|
|
20230712,124700,1110224540,11240,11240,11240,11230,295
|
|
20230712,124600,1106911240,11240,11240,11240,11230,155
|
|
20230712,124500,1105170390,11240,11240,11240,11230,72
|
|
20230712,124400,1104361120,11240,11240,11240,11230,108
|
|
20230712,124300,1103147660,11240,11240,11240,11230,546
|
|
20230712,124200,1097013320,11230,11230,11230,11230,1439
|
|
20230712,124100,1080853350,11230,11230,11230,11230,128
|
|
20230712,124000,1079415910,11240,11240,11240,11230,178
|
|
20230712,123900,1077416380,11250,11250,11250,11240,556
|
|
20230712,123800,1071162580,11240,11250,11250,11240,660
|
|
20230712,123700,1063740380,11240,11240,11240,11240,179
|
|
20230712,123600,1061728420,11250,11240,11250,11240,1117
|
|
20230712,123500,1049173330,11250,11240,11250,11240,302
|
|
20230712,123400,1045778300,11240,11240,11240,11240,60
|
|
20230712,123300,1045103900,11250,11240,11250,11240,519
|
|
20230712,123200,1039266850,11240,11240,11240,11240,59
|
|
20230712,123100,1038603690,11240,11240,11240,11240,60
|
|
20230712,123000,1037929290,11260,11240,11260,11230,397
|
|
20230712,122900,1033466980,11240,11230,11240,11230,155
|
|
20230712,122800,1031726070,11240,11240,11240,11230,208
|
|
20230712,122700,1029389340,11240,11240,11240,11240,325
|
|
20230712,122600,1025736340,11230,11240,11240,11230,114
|
|
20230712,122500,1024456070,11240,11250,11250,11240,97
|
|
20230712,122400,1023365770,11240,11240,11240,11240,497
|
|
20230712,122300,1017779490,11240,11240,11240,11240,236
|
|
20230712,122200,1015126850,11250,11250,11250,11250,1
|
|
20230712,122100,1015115600,11260,11240,11260,11240,269
|
|
20230712,122000,1012091530,11240,11240,11240,11240,133
|
|
20230712,121900,1010596610,11240,11240,11250,11240,126
|
|
20230712,121800,1009180190,11260,11240,11260,11240,179
|
|
20230712,121700,1007167620,11260,11250,11260,11240,180
|
|
20230712,121600,1005143180,11240,11240,11250,11240,453
|
|
20230712,121500,1000051380,11250,11250,11250,11250,52
|
|
20230712,121400,999466380,11240,11250,11250,11240,1567
|
|
20230712,121300,981838660,11250,11250,11250,11250,317
|
|
20230712,121200,978272410,11250,11250,11250,11250,59
|
|
20230712,121100,977608660,11250,11250,11260,11250,428
|
|
20230712,121000,972791660,11250,11250,11260,11250,421
|
|
20230712,120900,968055210,11260,11260,11260,11260,513
|
|
20230712,120800,962278830,11260,11270,11270,11260,69
|
|
20230712,120700,961501790,11260,11270,11270,11260,135
|
|
20230712,120600,959981660,11260,11270,11270,11260,232
|
|
20230712,120500,957369290,11260,11260,11260,11260,135
|
|
20230712,120400,955849190,11260,11260,11270,11260,596
|
|
20230712,120300,949134520,11270,11270,11270,11270,1
|
|
20230712,120200,949123250,11270,11270,11270,11260,248
|
|
20230712,120100,946329600,11270,11270,11280,11270,180
|
|
20230712,120000,944300900,11260,11250,11260,11250,138
|
|
20230712,115900,942747030,11260,11250,11260,11250,489
|
|
20230712,115800,937245740,11250,11250,11260,11250,768
|
|
20230712,115700,928605410,11260,11260,11260,11260,63
|
|
20230712,115600,927896030,11260,11260,11260,11260,171
|
|
20230712,115500,925970570,11260,11250,11260,11250,75
|
|
20230712,115400,925126670,11250,11260,11260,11250,2355
|
|
20230712,115300,898629570,11260,11260,11260,11250,368
|
|
20230712,115200,894486480,11250,11260,11260,11250,127
|
|
20230712,115100,893057650,11250,11250,11260,11250,1171
|
|
20230712,115000,879880920,11250,11250,11250,11250,170
|
|
20230712,114900,877968420,11250,11260,11260,11250,241
|
|
20230712,114800,875255950,11260,11250,11270,11250,90
|
|
20230712,114700,874243110,11260,11260,11260,11250,1214
|
|
20230712,114600,860574650,11260,11260,11260,11260,289
|
|
20230712,114500,857320510,11260,11260,11260,11260,184
|
|
20230712,114400,855248670,11260,11260,11260,11260,110
|
|
20230712,114300,854010070,11260,11260,11260,11260,128
|
|
20230712,114200,852568790,11260,11270,11270,11260,324
|
|
20230712,114100,848920100,11270,11270,11270,11260,82
|
|
20230712,114000,847996550,11260,11250,11260,11250,419
|
|
20230712,113900,843282460,11250,11250,11260,11250,216
|
|
20230712,113800,840851800,11250,11250,11250,11250,0
|
|
20230712,113700,840851800,11250,11260,11260,11250,144
|
|
20230712,113600,839230950,11260,11260,11260,11260,245
|
|
20230712,113500,836472250,11260,11270,11270,11250,228
|
|
20230712,113400,833905060,11260,11260,11260,11250,211
|
|
20230712,113300,831530300,11260,11260,11260,11260,219
|
|
20230712,113200,829064360,11260,11260,11260,11260,161
|
|
20230712,113100,827251500,11260,11260,11270,11260,783
|
|
20230712,113000,818434850,11260,11270,11270,11260,253
|
|
20230712,112900,815585910,11260,11270,11270,11260,286
|
|
20230712,112800,812363790,11270,11300,11300,11270,65
|
|
20230712,112700,811631210,11270,11270,11270,11270,50
|
|
20230712,112600,811067710,11270,11270,11270,11270,0
|
|
20230712,112500,811067710,11270,11270,11360,11270,295
|
|
20230712,112400,807736540,11260,11270,11280,11250,730
|
|
20230712,112300,799516130,11260,11270,11270,11260,64
|
|
20230712,112200,798795440,11260,11260,11270,11250,362
|
|
20230712,112100,794718780,11260,11260,11260,11260,216
|
|
20230712,112000,792286620,11260,11260,11270,11260,1229
|
|
20230712,111900,778448030,11270,11260,11270,11260,347
|
|
20230712,111800,774537350,11260,11270,11270,11260,433
|
|
20230712,111700,769659970,11270,11280,11280,11270,254
|
|
20230712,111600,766797290,11270,11270,11270,11270,300
|
|
20230712,111500,763416290,11270,11270,11270,11270,1
|
|
20230712,111400,763405020,11270,11280,11280,11270,350
|
|
20230712,111300,759460210,11270,11270,11270,11270,285
|
|
20230712,111200,756248260,11270,11270,11270,11270,1
|
|
20230712,111100,756236990,11280,11280,11290,11280,121
|
|
20230712,111000,754872060,11280,11280,11280,11280,270
|
|
20230712,110900,751826460,11290,11300,11300,11290,54
|
|
20230712,110800,751216750,11290,11290,11290,11290,54
|
|
20230712,110700,750607090,11300,11300,11300,11300,88
|
|
20230712,110600,749612690,11300,11310,11310,11300,316
|
|
20230712,110500,746041460,11320,11320,11320,11320,118
|
|
20230712,110400,744705700,11320,11320,11320,11320,150
|
|
20230712,110300,743007700,11320,11330,11330,11320,701
|
|
20230712,110200,735071670,11330,11330,11330,11330,70
|
|
20230712,110100,734278570,11330,11330,11330,11330,1
|
|
20230712,110000,734267240,11330,11350,11350,11330,880
|
|
20230712,105900,724286110,11350,11360,11360,11350,87
|
|
20230712,105800,723298530,11360,11340,11360,11340,272
|
|
20230712,105700,720211650,11340,11330,11340,11330,229
|
|
20230712,105600,717616570,11330,11320,11330,11320,249
|
|
20230712,105500,714796260,11320,11310,11320,11310,116
|
|
20230712,105400,713483340,11320,11320,11330,11320,52
|
|
20230712,105300,712894690,11320,11310,11320,11310,288
|
|
20230712,105200,709635680,11310,11300,11310,11300,186
|
|
20230712,105100,707533790,11300,11310,11310,11300,3
|
|
20230712,105000,707499870,11300,11300,11300,11300,51
|
|
20230712,104900,706923570,11300,11280,11300,11270,609
|
|
20230712,104800,700050550,11280,11270,11290,11270,284
|
|
20230712,104700,696848900,11270,11270,11270,11270,58
|
|
20230712,104600,696195240,11280,11290,11290,11280,90
|
|
20230712,104500,695179930,11290,11270,11290,11270,51
|
|
20230712,104400,694605140,11270,11270,11280,11270,521
|
|
20230712,104300,688731460,11280,11270,11300,11270,276
|
|
20230712,104200,685620080,11270,11290,11290,11260,247
|
|
20230712,104100,682834140,11300,11290,11300,11290,2
|
|
20230712,104000,682811550,11280,11250,11280,11250,794
|
|
20230712,103900,673867630,11250,11250,11250,11250,0
|
|
20230712,103800,673867630,11250,11250,11250,11250,50
|
|
20230712,103700,673305130,11250,11260,11260,11250,405
|
|
20230712,103600,668747810,11290,11290,11290,11290,2
|
|
20230712,103500,668725230,11250,11290,11290,11250,108
|
|
20230712,103400,667509910,11310,11240,11350,11240,1046
|
|
20230712,103300,655685610,11240,11240,11240,11240,109
|
|
20230712,103200,654460450,11240,11250,11250,11240,76
|
|
20230712,103100,653606190,11250,11260,11270,11250,240
|
|
20230712,103000,650905490,11260,11250,11260,11250,209
|
|
20230712,102900,648552230,11260,11260,11260,11260,10
|
|
20230712,102800,648439630,11260,11270,11270,11260,367
|
|
20230712,102700,644307200,11270,11270,11270,11270,647
|
|
20230712,102600,637015510,11270,11270,11280,11270,281
|
|
20230712,102500,633848440,11280,11290,11290,11280,566
|
|
20230712,102400,627462960,11290,11290,11290,11290,10
|
|
20230712,102300,627350060,11290,11280,11290,11280,177
|
|
20230712,102200,625353490,11280,11300,11300,11280,1194
|
|
20230712,102100,611880180,11300,11270,11300,11270,448
|
|
20230712,102000,606827840,11270,11270,11270,11260,652
|
|
20230712,101900,599479880,11270,11260,11270,11260,698
|
|
20230712,101800,591614270,11260,11260,11260,11260,32
|
|
20230712,101700,591253950,11270,11270,11270,11270,5
|
|
20230712,101600,591197600,11270,11230,11270,11220,650
|
|
20230712,101500,583897300,11220,11210,11230,11210,2864
|
|
20230712,101400,551791010,11210,11220,11220,11210,409
|
|
20230712,101300,547205640,11200,11210,11210,11200,939
|
|
20230712,101200,536683470,11210,11220,11230,11210,780
|
|
20230712,101100,527932410,11220,11210,11220,11210,1779
|
|
20230712,101000,507989770,11220,11240,11240,11220,2481
|
|
20230712,100900,480147290,11250,11240,11250,11230,357
|
|
20230712,100800,476136490,11240,11250,11250,11240,516
|
|
20230712,100700,470335190,11250,11230,11270,11230,405
|
|
20230712,100600,465782360,11270,11240,11270,11240,36
|
|
20230712,100500,465377660,11240,11280,11280,11230,7240
|
|
20230712,100400,383855980,11280,11280,11280,11280,146
|
|
20230712,100300,382209100,11280,11280,11280,11280,58
|
|
20230712,100200,381554860,11290,11280,11290,11280,22
|
|
20230712,100100,381306570,11280,11270,11280,11270,148
|
|
20230712,100000,379638450,11280,11280,11280,11280,102
|
|
20230712,095900,378487890,11270,11270,11280,11270,10
|
|
20230712,095800,378375180,11280,11270,11290,11270,56
|
|
20230712,095700,377743990,11270,11280,11290,11270,896
|
|
20230712,095600,367645100,11290,11270,11290,11270,217
|
|
20230712,095500,365199030,11270,11290,11300,11270,236
|
|
20230712,095400,362537030,11290,11270,11290,11260,674
|
|
20230712,095300,354941140,11270,11270,11280,11270,179
|
|
20230712,095200,352923680,11280,11300,11300,11270,19
|
|
20230712,095100,352709260,11300,11290,11300,11270,113
|
|
20230712,095000,351433520,11280,11280,11280,11270,362
|
|
20230712,094900,347352550,11280,11270,11280,11260,756
|
|
20230712,094800,338835600,11280,11260,11280,11260,62
|
|
20230712,094700,338137400,11280,11260,11280,11260,518
|
|
20230712,094600,332303330,11280,11260,11280,11260,202
|
|
20230712,094500,330028510,11260,11270,11270,11260,1090
|
|
20230712,094400,317750860,11280,11310,11320,11280,4450
|
|
20230712,094300,267461910,11320,11310,11320,11310,277
|
|
20230712,094200,264326800,11320,11330,11330,11320,621
|
|
20230712,094100,257297060,11320,11330,11340,11320,1717
|
|
20230712,094000,237852060,11330,11340,11340,11330,52
|
|
20230712,093900,237262890,11330,11350,11350,11330,426
|
|
20230712,093800,232432750,11340,11350,11350,11340,303
|
|
20230712,093700,228996610,11350,11350,11350,11340,429
|
|
20230712,093600,224127740,11340,11350,11350,11340,283
|
|
20230712,093500,220917500,11350,11360,11360,11350,712
|
|
20230712,093400,212836260,11350,11360,11360,11350,941
|
|
20230712,093300,202154640,11360,11380,11380,11360,667
|
|
20230712,093200,194572970,11390,11400,11400,11390,237
|
|
20230712,093100,191872490,11400,11400,11410,11400,689
|
|
20230712,093000,184017850,11410,11430,11430,11410,2501
|
|
20230712,092900,155470050,11430,11440,11440,11430,614
|
|
20230712,092800,148450250,11440,11450,11450,11440,163
|
|
20230712,092700,146584110,11450,11440,11450,11430,486
|
|
20230712,092600,141024620,11430,11430,11430,11430,49
|
|
20230712,092500,140464550,11430,11430,11440,11420,254
|
|
20230712,092400,137561330,11440,11440,11440,11430,1158
|
|
20230712,092300,124320340,11430,11430,11430,11420,834
|
|
20230712,092200,114790520,11430,11430,11430,11420,82
|
|
20230712,092100,113853560,11430,11430,11440,11430,204
|
|
20230712,092000,111521830,11430,11440,11440,11430,108
|
|
20230712,091900,110287380,11440,11420,11440,11420,802
|
|
20230712,091800,101126700,11430,11460,11460,11430,979
|
|
20230712,091700,89929180,11460,11450,11460,11450,209
|
|
20230712,091600,87534800,11460,11470,11470,11460,3
|
|
20230712,091500,87500410,11480,11480,11480,11480,3
|
|
20230712,091400,87465970,11410,11480,11480,11410,632
|
|
20230712,091300,80249340,11420,11490,11490,11420,845
|
|
20230712,091200,70586670,11440,11440,11450,11440,68
|
|
20230712,091100,69808700,11430,11430,11440,11430,79
|
|
20230712,091000,68905720,11430,11450,11450,11430,1902
|
|
20230712,090900,47144890,11450,11470,11470,11450,513
|
|
20230712,090800,41269770,11470,11480,11520,11470,286
|
|
20230712,090700,37985450,11480,11470,11500,11460,236
|
|
20230712,090600,35279640,11470,11530,11530,11470,1120
|
|
20230712,090500,22414690,11530,11480,11540,11480,305
|
|
20230712,090400,18913030,11470,11450,11470,11450,57
|
|
20230712,090300,18260180,11530,11470,11540,11450,257
|
|
20230712,090200,15299500,11530,11530,11540,11530,111
|
|
20230712,090100,14018760,11430,11520,11540,11430,805
|
|
20230712,090000,4764780,11530,11540,11540,11530,413
|