629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,192600,1766299290,11850,11850,11850,11850,759
|
|
20230713,192500,1766299290,11850,11850,11850,11850,0
|
|
20230713,192400,1766299290,11850,11850,11850,11850,0
|
|
20230713,192300,1766299290,11850,11850,11850,11850,0
|
|
20230713,192200,1766299290,11850,11850,11850,11850,0
|
|
20230713,192100,1766299290,11850,11850,11850,11850,0
|
|
20230713,192000,1766299290,11850,11850,11850,11850,0
|
|
20230713,191900,1766299290,11850,11850,11850,11850,0
|
|
20230713,191800,1766299290,11850,11850,11850,11850,0
|
|
20230713,191700,1766299290,11850,11850,11850,11850,0
|
|
20230713,191600,1766299290,11850,11850,11850,11850,0
|
|
20230713,191500,1766299290,11850,11850,11850,11850,0
|
|
20230713,191400,1766299290,11850,11850,11850,11850,0
|
|
20230713,191300,1766299290,11850,11850,11850,11850,0
|
|
20230713,191200,1766299290,11850,11850,11850,11850,0
|
|
20230713,191100,1766299290,11850,11850,11850,11850,0
|
|
20230713,191000,1766299290,11850,11850,11850,11850,0
|
|
20230713,190900,1766299290,11850,11850,11850,11850,0
|
|
20230713,190800,1766299290,11850,11850,11850,11850,0
|
|
20230713,190700,1766299290,11850,11850,11850,11850,0
|
|
20230713,190600,1766299290,11850,11850,11850,11850,0
|
|
20230713,190500,1766299290,11850,11850,11850,11850,0
|
|
20230713,190400,1766299290,11850,11850,11850,11850,0
|
|
20230713,190300,1766299290,11850,11850,11850,11850,0
|
|
20230713,190200,1766299290,11850,11850,11850,11850,0
|
|
20230713,190100,1766299290,11850,11850,11850,11850,0
|
|
20230713,190000,1766299290,11850,11850,11850,11850,0
|
|
20230713,185900,1766299290,11850,11850,11850,11850,0
|
|
20230713,185800,1766299290,11850,11850,11850,11850,0
|
|
20230713,185700,1766299290,11850,11850,11850,11850,0
|
|
20230713,185600,1766299290,11850,11850,11850,11850,759
|
|
20230713,185500,1766299290,11850,11850,11850,11850,0
|
|
20230713,185400,1766299290,11850,11850,11850,11850,0
|
|
20230713,185300,1766299290,11850,11850,11850,11850,0
|
|
20230713,185200,1766299290,11850,11850,11850,11850,0
|
|
20230713,185100,1766299290,11850,11850,11850,11850,0
|
|
20230713,185000,1766299290,11850,11850,11850,11850,0
|
|
20230713,184900,1766299290,11850,11850,11850,11850,0
|
|
20230713,184800,1766299290,11850,11850,11850,11850,0
|
|
20230713,184700,1766299290,11850,11850,11850,11850,0
|
|
20230713,184600,1766299290,11850,11850,11850,11850,0
|
|
20230713,184500,1766299290,11850,11850,11850,11850,0
|
|
20230713,184400,1766299290,11850,11850,11850,11850,0
|
|
20230713,184300,1766299290,11850,11850,11850,11850,0
|
|
20230713,184200,1766299290,11850,11850,11850,11850,0
|
|
20230713,184100,1766299290,11850,11850,11850,11850,0
|
|
20230713,184000,1766299290,11850,11850,11850,11850,0
|
|
20230713,183900,1766299290,11850,11850,11850,11850,0
|
|
20230713,183800,1766299290,11850,11850,11850,11850,0
|
|
20230713,183700,1766299290,11850,11850,11850,11850,0
|
|
20230713,183600,1766299290,11850,11850,11850,11850,0
|
|
20230713,183500,1766299290,11850,11850,11850,11850,0
|
|
20230713,183400,1766299290,11850,11850,11850,11850,0
|
|
20230713,183300,1766299290,11850,11850,11850,11850,0
|
|
20230713,183200,1766299290,11850,11850,11850,11850,0
|
|
20230713,183100,1766299290,11850,11850,11850,11850,0
|
|
20230713,183000,1766299290,11850,11850,11850,11850,0
|
|
20230713,182900,1766299290,11850,11850,11850,11850,0
|
|
20230713,182800,1766299290,11850,11850,11850,11850,0
|
|
20230713,182700,1766299290,11850,11850,11850,11850,0
|
|
20230713,182600,1766299290,11850,11850,11850,11850,759
|
|
20230713,182500,1766299290,11850,11850,11850,11850,0
|
|
20230713,182400,1766299290,11850,11850,11850,11850,0
|
|
20230713,182300,1766299290,11850,11850,11850,11850,0
|
|
20230713,182200,1766299290,11850,11850,11850,11850,0
|
|
20230713,182100,1766299290,11850,11850,11850,11850,0
|
|
20230713,182000,1766299290,11850,11850,11850,11850,0
|
|
20230713,181900,1766299290,11850,11850,11850,11850,0
|
|
20230713,181800,1766299290,11850,11850,11850,11850,0
|
|
20230713,181700,1766299290,11850,11850,11850,11850,0
|
|
20230713,181600,1766299290,11850,11850,11850,11850,0
|
|
20230713,181500,1766299290,11850,11850,11850,11850,0
|
|
20230713,181400,1766299290,11850,11850,11850,11850,0
|
|
20230713,181300,1766299290,11850,11850,11850,11850,0
|
|
20230713,181200,1766299290,11850,11850,11850,11850,0
|
|
20230713,181100,1766299290,11850,11850,11850,11850,0
|
|
20230713,181000,1766299290,11850,11850,11850,11850,0
|
|
20230713,180900,1766299290,11850,11850,11850,11850,0
|
|
20230713,180800,1766299290,11850,11850,11850,11850,0
|
|
20230713,180700,1766299290,11850,11850,11850,11850,0
|
|
20230713,180600,1766299290,11850,11850,11850,11850,0
|
|
20230713,180500,1766299290,11850,11850,11850,11850,0
|
|
20230713,180400,1766299290,11850,11850,11850,11850,0
|
|
20230713,180300,1766299290,11850,11850,11850,11850,0
|
|
20230713,180200,1766299290,11850,11850,11850,11850,0
|
|
20230713,180100,1766299290,11850,11850,11850,11850,0
|
|
20230713,180000,1766299290,11850,11850,11850,11850,0
|
|
20230713,175900,1766299290,11850,11850,11850,11850,0
|
|
20230713,175800,1766299290,11850,11850,11850,11850,0
|
|
20230713,175700,1766299290,11850,11850,11850,11850,0
|
|
20230713,175600,1766299290,11850,11850,11850,11850,759
|
|
20230713,175500,1766299290,11850,11850,11850,11850,0
|
|
20230713,175400,1766299290,11850,11850,11850,11850,0
|
|
20230713,175300,1766299290,11850,11850,11850,11850,0
|
|
20230713,175200,1766299290,11850,11850,11850,11850,0
|
|
20230713,175100,1766299290,11850,11850,11850,11850,0
|
|
20230713,175000,1766299290,11850,11850,11850,11850,0
|
|
20230713,174900,1766299290,11850,11850,11850,11850,0
|
|
20230713,174800,1766299290,11850,11850,11850,11850,0
|
|
20230713,174700,1766299290,11850,11850,11850,11850,0
|
|
20230713,174600,1766299290,11850,11850,11850,11850,0
|
|
20230713,174500,1766299290,11850,11850,11850,11850,0
|
|
20230713,174400,1766299290,11850,11850,11850,11850,0
|
|
20230713,174300,1766299290,11850,11850,11850,11850,0
|
|
20230713,174200,1766299290,11850,11850,11850,11850,0
|
|
20230713,174100,1766299290,11850,11850,11850,11850,0
|
|
20230713,174000,1766299290,11850,11850,11850,11850,0
|
|
20230713,173900,1766299290,11850,11850,11850,11850,0
|
|
20230713,173800,1766299290,11850,11850,11850,11850,0
|
|
20230713,173700,1766299290,11850,11850,11850,11850,0
|
|
20230713,173600,1766299290,11850,11850,11850,11850,0
|
|
20230713,173500,1766299290,11850,11850,11850,11850,0
|
|
20230713,173400,1766299290,11850,11850,11850,11850,0
|
|
20230713,173300,1766299290,11850,11850,11850,11850,0
|
|
20230713,173200,1766299290,11850,11850,11850,11850,0
|
|
20230713,173100,1766299290,11850,11850,11850,11850,0
|
|
20230713,173000,1766299290,11850,11850,11850,11850,0
|
|
20230713,172900,1766299290,11850,11850,11850,11850,0
|
|
20230713,172800,1766299290,11850,11850,11850,11850,0
|
|
20230713,172700,1766299290,11850,11850,11850,11850,0
|
|
20230713,172600,1766299290,11850,11850,11850,11850,759
|
|
20230713,172500,1766299290,11850,11850,11850,11850,0
|
|
20230713,172400,1766299290,11850,11850,11850,11850,0
|
|
20230713,172300,1766299290,11850,11850,11850,11850,0
|
|
20230713,172200,1766299290,11850,11850,11850,11850,0
|
|
20230713,172100,1766299290,11850,11850,11850,11850,0
|
|
20230713,172000,1766299290,11850,11850,11850,11850,0
|
|
20230713,171900,1766299290,11850,11850,11850,11850,0
|
|
20230713,171800,1766299290,11850,11850,11850,11850,0
|
|
20230713,171700,1766299290,11850,11850,11850,11850,0
|
|
20230713,171600,1766299290,11850,11850,11850,11850,0
|
|
20230713,171500,1766299290,11850,11850,11850,11850,0
|
|
20230713,171400,1766299290,11850,11850,11850,11850,0
|
|
20230713,171300,1766299290,11850,11850,11850,11850,0
|
|
20230713,171200,1766299290,11850,11850,11850,11850,0
|
|
20230713,171100,1766299290,11850,11850,11850,11850,0
|
|
20230713,171000,1766299290,11850,11850,11850,11850,0
|
|
20230713,170900,1766299290,11850,11850,11850,11850,0
|
|
20230713,170800,1766299290,11850,11850,11850,11850,0
|
|
20230713,170700,1766299290,11850,11850,11850,11850,0
|
|
20230713,170600,1766299290,11850,11850,11850,11850,0
|
|
20230713,170500,1766299290,11850,11850,11850,11850,0
|
|
20230713,170400,1766299290,11850,11850,11850,11850,0
|
|
20230713,170300,1766299290,11850,11850,11850,11850,0
|
|
20230713,170200,1766299290,11850,11850,11850,11850,0
|
|
20230713,170100,1766299290,11850,11850,11850,11850,0
|
|
20230713,170000,1766299290,11850,11850,11850,11850,0
|
|
20230713,165900,1766299290,11850,11850,11850,11850,0
|
|
20230713,165800,1766299290,11850,11850,11850,11850,0
|
|
20230713,165700,1766299290,11850,11850,11850,11850,0
|
|
20230713,165600,1766299290,11850,11850,11850,11850,759
|
|
20230713,165500,1766299290,11850,11850,11850,11850,0
|
|
20230713,165400,1766299290,11850,11850,11850,11850,0
|
|
20230713,165300,1766299290,11850,11850,11850,11850,0
|
|
20230713,165200,1766299290,11850,11850,11850,11850,0
|
|
20230713,165100,1766299290,11850,11850,11850,11850,0
|
|
20230713,165000,1766299290,11850,11850,11850,11850,0
|
|
20230713,164900,1766299290,11850,11850,11850,11850,0
|
|
20230713,164800,1766299290,11850,11850,11850,11850,0
|
|
20230713,164700,1766299290,11850,11850,11850,11850,0
|
|
20230713,164600,1766299290,11850,11850,11850,11850,0
|
|
20230713,164500,1766299290,11850,11850,11850,11850,0
|
|
20230713,164400,1766299290,11850,11850,11850,11850,0
|
|
20230713,164300,1766299290,11850,11850,11850,11850,0
|
|
20230713,164200,1766299290,11850,11850,11850,11850,0
|
|
20230713,164100,1766299290,11850,11850,11850,11850,0
|
|
20230713,164000,1766299290,11850,11850,11850,11850,0
|
|
20230713,163900,1766299290,11850,11850,11850,11850,0
|
|
20230713,163800,1766299290,11850,11850,11850,11850,0
|
|
20230713,163700,1766299290,11850,11850,11850,11850,0
|
|
20230713,163600,1766299290,11850,11850,11850,11850,0
|
|
20230713,163500,1766299290,11850,11850,11850,11850,0
|
|
20230713,163400,1766299290,11850,11850,11850,11850,0
|
|
20230713,163300,1766299290,11850,11850,11850,11850,0
|
|
20230713,163200,1766299290,11850,11850,11850,11850,0
|
|
20230713,163100,1766299290,11850,11850,11850,11850,0
|
|
20230713,163000,1766299290,11850,11850,11850,11850,0
|
|
20230713,162900,1766299290,11850,11850,11850,11850,0
|
|
20230713,162800,1766299290,11850,11850,11850,11850,0
|
|
20230713,162700,1766299290,11850,11850,11850,11850,0
|
|
20230713,162600,1766299290,11850,11850,11850,11850,759
|
|
20230713,162500,1766299290,11850,11850,11850,11850,0
|
|
20230713,162400,1766299290,11850,11850,11850,11850,0
|
|
20230713,162300,1766299290,11850,11850,11850,11850,0
|
|
20230713,162200,1766299290,11850,11850,11850,11850,0
|
|
20230713,162100,1766299290,11850,11850,11850,11850,0
|
|
20230713,162000,1766299290,11850,11850,11850,11850,0
|
|
20230713,161900,1766299290,11850,11850,11850,11850,0
|
|
20230713,161800,1766299290,11850,11850,11850,11850,0
|
|
20230713,161700,1766299290,11850,11850,11850,11850,0
|
|
20230713,161600,1766299290,11850,11850,11850,11850,0
|
|
20230713,161500,1766299290,11850,11850,11850,11850,0
|
|
20230713,161400,1766299290,11850,11850,11850,11850,0
|
|
20230713,161300,1766299290,11850,11850,11850,11850,0
|
|
20230713,161200,1766299290,11850,11850,11850,11850,0
|
|
20230713,161100,1766299290,11850,11850,11850,11850,0
|
|
20230713,161000,1766299290,11850,11850,11850,11850,0
|
|
20230713,160900,1766299290,11850,11850,11850,11850,0
|
|
20230713,160800,1766299290,11850,11850,11850,11850,0
|
|
20230713,160700,1766299290,11850,11850,11850,11850,0
|
|
20230713,160600,1766299290,11850,11850,11850,11850,0
|
|
20230713,160500,1766299290,11850,11850,11850,11850,0
|
|
20230713,160400,1766299290,11850,11850,11850,11850,0
|
|
20230713,160300,1766299290,11850,11850,11850,11850,0
|
|
20230713,160200,1766299290,11850,11850,11850,11850,0
|
|
20230713,160100,1766299290,11850,11850,11850,11850,0
|
|
20230713,160000,1766299290,11850,11850,11850,11850,0
|
|
20230713,155900,1766299290,11850,11850,11850,11850,0
|
|
20230713,155800,1766299290,11850,11850,11850,11850,0
|
|
20230713,155700,1766299290,11850,11850,11850,11850,0
|
|
20230713,155600,1766299290,11850,11850,11850,11850,759
|
|
20230713,155500,1766299290,11850,11850,11850,11850,0
|
|
20230713,155400,1766299290,11850,11850,11850,11850,0
|
|
20230713,155300,1766299290,11850,11850,11850,11850,0
|
|
20230713,155200,1766299290,11850,11850,11850,11850,0
|
|
20230713,155100,1766299290,11850,11850,11850,11850,0
|
|
20230713,155000,1766299290,11850,11850,11850,11850,0
|
|
20230713,154900,1766299290,11850,11850,11850,11850,0
|
|
20230713,154800,1766299290,11850,11850,11850,11850,0
|
|
20230713,154700,1766299290,11850,11850,11850,11850,0
|
|
20230713,154600,1766299290,11850,11850,11850,11850,0
|
|
20230713,154500,1766299290,11850,11850,11850,11850,0
|
|
20230713,154400,1766299290,11850,11850,11850,11850,0
|
|
20230713,154300,1766299290,11850,11850,11850,11850,0
|
|
20230713,154200,1766299290,11850,11850,11850,11850,0
|
|
20230713,154100,1766299290,11850,11850,11850,11850,0
|
|
20230713,154000,1766299290,11850,11850,11850,11850,0
|
|
20230713,153900,1766299290,11850,11850,11850,11850,0
|
|
20230713,153800,1766299290,11850,11850,11850,11850,0
|
|
20230713,153700,1766299290,11850,11850,11850,11850,0
|
|
20230713,153600,1766299290,11850,11850,11850,11850,0
|
|
20230713,153500,1766299290,11850,11850,11850,11850,0
|
|
20230713,153400,1766299290,11850,11850,11850,11850,0
|
|
20230713,153300,1766299290,11850,11850,11850,11850,0
|
|
20230713,153200,1766299290,11850,11850,11850,11850,0
|
|
20230713,153100,1766299290,11850,11850,11850,11850,0
|
|
20230713,153000,1766299290,11850,11850,11850,11850,759
|
|
20230713,152900,1757305140,11820,11820,11820,11820,0
|
|
20230713,152800,1757305140,11820,11820,11820,11820,0
|
|
20230713,152700,1757305140,11820,11820,11820,11820,0
|
|
20230713,152600,1757305140,11820,11820,11820,11820,0
|
|
20230713,152500,1757305140,11820,11820,11820,11820,0
|
|
20230713,152400,1757305140,11820,11820,11820,11820,0
|
|
20230713,152300,1757305140,11820,11820,11820,11820,0
|
|
20230713,152200,1757305140,11820,11820,11820,11820,0
|
|
20230713,152100,1757305140,11820,11820,11820,11820,0
|
|
20230713,152000,1757305140,11820,11820,11820,11820,0
|
|
20230713,151900,1757305140,11820,11800,11820,11800,68
|
|
20230713,151800,1756502160,11780,11800,11800,11780,51
|
|
20230713,151700,1755900380,11840,11840,11840,11840,0
|
|
20230713,151600,1755900380,11840,11780,11840,11780,398
|
|
20230713,151500,1751208960,11790,11790,11790,11770,1311
|
|
20230713,151400,1735756860,11790,11790,11790,11790,467
|
|
20230713,151300,1730250930,11780,11780,11790,11780,324
|
|
20230713,151200,1726432900,11780,11790,11790,11780,949
|
|
20230713,151100,1715249800,11800,11800,11800,11800,187
|
|
20230713,151000,1713043200,11800,11800,11800,11800,404
|
|
20230713,150900,1708276000,11810,11810,11810,11810,53
|
|
20230713,150800,1707650070,11830,11810,11840,11810,33
|
|
20230713,150700,1707259880,11810,11820,11820,11810,332
|
|
20230713,150600,1703337190,11840,11840,11840,11840,1
|
|
20230713,150500,1703325350,11820,11840,11840,11820,159
|
|
20230713,150400,1701444950,11840,11840,11840,11840,70
|
|
20230713,150300,1700616150,11840,11820,11840,11820,70
|
|
20230713,150200,1699788200,11840,11810,11840,11810,79
|
|
20230713,150100,1698854910,11810,11840,11840,11800,1160
|
|
20230713,150000,1685148630,11840,11840,11840,11840,0
|
|
20230713,145900,1685148630,11840,11840,11840,11840,58
|
|
20230713,145800,1684461910,11850,11850,11850,11850,0
|
|
20230713,145700,1684461910,11850,11840,11850,11840,10
|
|
20230713,145600,1684343440,11840,11830,11840,11830,401
|
|
20230713,145500,1679599100,11830,11830,11830,11830,221
|
|
20230713,145400,1676984670,11830,11820,11830,11820,488
|
|
20230713,145300,1671216410,11820,11830,11830,11820,82
|
|
20230713,145200,1670246920,11830,11820,11830,11820,271
|
|
20230713,145100,1667043300,11820,11820,11820,11820,325
|
|
20230713,145000,1663201800,11830,11830,11830,11830,25
|
|
20230713,144900,1662906050,11820,11840,11840,11820,264
|
|
20230713,144800,1659783160,11840,11840,11840,11840,370
|
|
20230713,144700,1655402360,11840,11840,11840,11840,80
|
|
20230713,144600,1654455160,11840,11840,11840,11840,20
|
|
20230713,144500,1654218360,11840,11820,11840,11820,1009
|
|
20230713,144400,1642291220,11830,11820,11830,11820,2
|
|
20230713,144300,1642267570,11840,11840,11840,11840,11
|
|
20230713,144200,1642137330,11830,11830,11830,11830,0
|
|
20230713,144100,1642137330,11830,11830,11830,11830,86
|
|
20230713,144000,1641119950,11830,11830,11830,11830,0
|
|
20230713,143900,1641119950,11830,11830,11830,11830,139
|
|
20230713,143800,1639475580,11830,11830,11830,11830,0
|
|
20230713,143700,1639475580,11830,11840,11840,11830,56
|
|
20230713,143600,1638812800,11840,11840,11840,11820,131
|
|
20230713,143500,1637262160,11840,11820,11840,11820,119
|
|
20230713,143400,1635855360,11820,11840,11840,11820,20
|
|
20230713,143300,1635618760,11830,11830,11830,11830,923
|
|
20230713,143200,1624699670,11830,11830,11830,11830,9
|
|
20230713,143100,1624593200,11830,11830,11830,11830,280
|
|
20230713,143000,1621280800,11840,11860,11860,11840,47
|
|
20230713,142900,1620724200,11860,11860,11860,11860,0
|
|
20230713,142800,1620724200,11860,11860,11860,11860,0
|
|
20230713,142700,1620724200,11860,11860,11860,11860,0
|
|
20230713,142600,1620724200,11860,11830,11860,11830,170
|
|
20230713,142500,1618712760,11820,11840,11840,11820,652
|
|
20230713,142400,1611001320,11850,11850,11850,11850,170
|
|
20230713,142300,1608986820,11870,11870,11870,11870,3
|
|
20230713,142200,1608951210,11870,11870,11870,11870,0
|
|
20230713,142100,1608951210,11870,11860,11870,11860,35
|
|
20230713,142000,1608535910,11860,11860,11860,11860,7
|
|
20230713,141900,1608452890,11860,11850,11860,11850,61
|
|
20230713,141800,1607729840,11850,11850,11850,11850,116
|
|
20230713,141700,1606355240,11850,11870,11870,11850,252
|
|
20230713,141600,1603366730,11870,11870,11870,11870,67
|
|
20230713,141500,1602571440,11870,11870,11870,11870,10
|
|
20230713,141400,1602452740,11880,11870,11880,11870,33
|
|
20230713,141300,1602061000,11880,11880,11880,11880,0
|
|
20230713,141200,1602061000,11880,11880,11880,11880,41
|
|
20230713,141100,1601573920,11880,11880,11880,11880,0
|
|
20230713,141000,1601573920,11880,11900,11900,11880,99
|
|
20230713,140900,1600396080,11900,11870,11900,11870,846
|
|
20230713,140800,1590333210,11870,11870,11870,11870,460
|
|
20230713,140700,1584873010,11870,11870,11870,11870,1
|
|
20230713,140600,1584861140,11880,11880,11880,11880,28
|
|
20230713,140500,1584528500,11870,11870,11870,11870,108
|
|
20230713,140400,1583246540,11870,11870,11870,11870,423
|
|
20230713,140300,1578225530,11880,11880,11880,11880,24
|
|
20230713,140200,1577940410,11880,11880,11890,11880,312
|
|
20230713,140100,1574232880,11870,11870,11870,11870,395
|
|
20230713,140000,1569544230,11870,11870,11870,11870,506
|
|
20230713,135900,1563538010,11880,11880,11880,11880,0
|
|
20230713,135800,1563538010,11880,11880,11880,11880,124
|
|
20230713,135700,1562064890,11880,11880,11880,11880,172
|
|
20230713,135600,1560021530,11870,11870,11870,11870,210
|
|
20230713,135500,1557528830,11870,11850,11870,11850,629
|
|
20230713,135400,1550069670,11850,11850,11850,11850,0
|
|
20230713,135300,1550069670,11850,11850,11850,11850,52
|
|
20230713,135200,1549453470,11840,11840,11840,11840,169
|
|
20230713,135100,1547452510,11840,11840,11840,11840,0
|
|
20230713,135000,1547452510,11840,11840,11840,11830,306
|
|
20230713,134900,1543830530,11840,11840,11840,11840,5
|
|
20230713,134800,1543771330,11840,11840,11840,11840,103
|
|
20230713,134700,1542551810,11840,11850,11850,11840,678
|
|
20230713,134600,1534518080,11850,11850,11850,11850,0
|
|
20230713,134500,1534518080,11850,11850,11850,11850,0
|
|
20230713,134400,1534518080,11850,11850,11850,11850,0
|
|
20230713,134300,1534518080,11850,11850,11850,11850,50
|
|
20230713,134200,1533925580,11850,11850,11850,11850,5
|
|
20230713,134100,1533866330,11850,11850,11850,11850,6
|
|
20230713,134000,1533795230,11860,11860,11860,11860,62
|
|
20230713,133900,1533059910,11860,11850,11860,11850,15
|
|
20230713,133800,1532882060,11850,11850,11850,11850,342
|
|
20230713,133700,1528829360,11840,11840,11840,11840,272
|
|
20230713,133600,1525608880,11840,11840,11840,11840,0
|
|
20230713,133500,1525608880,11840,11840,11840,11840,0
|
|
20230713,133400,1525608880,11840,11840,11840,11840,3
|
|
20230713,133300,1525573360,11840,11840,11840,11840,50
|
|
20230713,133200,1524981360,11840,11850,11850,11840,15
|
|
20230713,133100,1524803660,11830,11830,11830,11830,0
|
|
20230713,133000,1524803660,11830,11840,11840,11830,358
|
|
20230713,132900,1520566710,11830,11830,11830,11830,50
|
|
20230713,132800,1519975210,11850,11850,11850,11850,0
|
|
20230713,132700,1519975210,11850,11850,11850,11850,0
|
|
20230713,132600,1519975210,11850,11840,11850,11830,136
|
|
20230713,132500,1518364880,11840,11840,11840,11840,10
|
|
20230713,132400,1518246480,11830,11830,11830,11830,5
|
|
20230713,132300,1518187330,11830,11830,11830,11830,0
|
|
20230713,132200,1518187330,11830,11830,11830,11830,0
|
|
20230713,132100,1518187330,11830,11830,11830,11830,1
|
|
20230713,132000,1518175500,11830,11830,11830,11830,0
|
|
20230713,131900,1518175500,11830,11850,11850,11830,133
|
|
20230713,131800,1516600890,11840,11840,11840,11840,0
|
|
20230713,131700,1516600890,11840,11840,11840,11840,2
|
|
20230713,131600,1516577210,11850,11850,11850,11850,0
|
|
20230713,131500,1516577210,11850,11860,11860,11850,223
|
|
20230713,131400,1513932980,11860,11830,11860,11830,64
|
|
20230713,131300,1513175410,11860,11830,11860,11830,69
|
|
20230713,131200,1512358530,11820,11820,11820,11820,0
|
|
20230713,131100,1512358530,11820,11820,11820,11820,191
|
|
20230713,131000,1510100910,11820,11820,11820,11820,488
|
|
20230713,130900,1504332750,11820,11820,11820,11820,105
|
|
20230713,130800,1503091650,11820,11830,11830,11820,1025
|
|
20230713,130700,1490971160,11830,11830,11830,11830,0
|
|
20230713,130600,1490971160,11830,11830,11830,11830,108
|
|
20230713,130500,1489693520,11830,11820,11830,11820,87
|
|
20230713,130400,1488665080,11830,11830,11830,11830,60
|
|
20230713,130300,1487955280,11830,11830,11830,11830,1
|
|
20230713,130200,1487943450,11820,11820,11820,11820,0
|
|
20230713,130100,1487943450,11820,11830,11830,11820,100
|
|
20230713,130000,1486761350,11820,11820,11820,11820,0
|
|
20230713,125900,1486761350,11820,11820,11820,11820,0
|
|
20230713,125800,1486761350,11820,11820,11820,11820,4
|
|
20230713,125700,1486714070,11820,11820,11820,11820,27
|
|
20230713,125600,1486394930,11820,11820,11820,11820,0
|
|
20230713,125500,1486394930,11820,11820,11820,11820,5
|
|
20230713,125400,1486335830,11820,11820,11820,11820,0
|
|
20230713,125300,1486335830,11820,11820,11820,11820,200
|
|
20230713,125200,1483971830,11830,11830,11830,11830,105
|
|
20230713,125100,1482729680,11830,11830,11830,11830,87
|
|
20230713,125000,1481700470,11830,11820,11830,11820,107
|
|
20230713,124900,1480435600,11830,11830,11830,11830,189
|
|
20230713,124800,1478199730,11830,11820,11830,11820,472
|
|
20230713,124700,1472616570,11820,11820,11820,11820,0
|
|
20230713,124600,1472616570,11820,11800,11820,11800,54
|
|
20230713,124500,1471979290,11830,11830,11830,11830,0
|
|
20230713,124400,1471979290,11830,11810,11830,11810,100
|
|
20230713,124300,1470798190,11810,11810,11810,11810,165
|
|
20230713,124200,1468849540,11810,11830,11830,11810,150
|
|
20230713,124100,1467075860,11830,11780,11830,11780,13
|
|
20230713,124000,1466922120,11830,11830,11830,11830,0
|
|
20230713,123900,1466922120,11830,11800,11830,11800,20
|
|
20230713,123800,1466685940,11800,11790,11800,11780,251
|
|
20230713,123700,1463727070,11780,11790,11790,11780,148
|
|
20230713,123600,1461983260,11790,11790,11790,11790,10
|
|
20230713,123500,1461865360,11790,11790,11790,11790,0
|
|
20230713,123400,1461865360,11790,11790,11790,11790,74
|
|
20230713,123300,1460992900,11790,11790,11790,11790,0
|
|
20230713,123200,1460992900,11790,11790,11790,11790,0
|
|
20230713,123100,1460992900,11790,11790,11790,11790,0
|
|
20230713,123000,1460992900,11790,11790,11790,11790,10
|
|
20230713,122900,1460875000,11800,11790,11800,11790,12
|
|
20230713,122800,1460733410,11780,11780,11780,11780,0
|
|
20230713,122700,1460733410,11780,11780,11780,11780,31
|
|
20230713,122600,1460368230,11790,11790,11790,11790,0
|
|
20230713,122500,1460368230,11790,11800,11800,11780,97
|
|
20230713,122400,1459224710,11800,11790,11800,11790,20
|
|
20230713,122300,1458988840,11790,11780,11790,11780,219
|
|
20230713,122200,1456408850,11790,11800,11800,11790,184
|
|
20230713,122100,1454239480,11800,11800,11800,11800,9
|
|
20230713,122000,1454133280,11800,11800,11800,11800,10
|
|
20230713,121900,1454015280,11800,11800,11800,11800,2
|
|
20230713,121800,1453991680,11800,11800,11800,11800,3
|
|
20230713,121700,1453956280,11810,11810,11810,11810,151
|
|
20230713,121600,1452172970,11820,11820,11820,11820,11
|
|
20230713,121500,1452042950,11820,11820,11820,11820,0
|
|
20230713,121400,1452042950,11820,11820,11820,11820,33
|
|
20230713,121300,1451652890,11820,11820,11820,11820,20
|
|
20230713,121200,1451416490,11820,11830,11830,11820,231
|
|
20230713,121100,1448686060,11830,11830,11830,11830,100
|
|
20230713,121000,1447503060,11830,11830,11830,11830,0
|
|
20230713,120900,1447503060,11830,11830,11830,11830,5
|
|
20230713,120800,1447443910,11830,11820,11830,11820,20
|
|
20230713,120700,1447207410,11820,11830,11830,11820,120
|
|
20230713,120600,1445788810,11830,11830,11830,11830,30
|
|
20230713,120500,1445433910,11830,11830,11830,11830,26
|
|
20230713,120400,1445126330,11830,11830,11830,11830,330
|
|
20230713,120300,1441222430,11830,11820,11830,11820,600
|
|
20230713,120200,1434127730,11820,11820,11820,11820,220
|
|
20230713,120100,1431527330,11820,11820,11820,11820,10
|
|
20230713,120000,1431409130,11820,11820,11820,11820,76
|
|
20230713,115900,1430510810,11820,11820,11820,11820,214
|
|
20230713,115800,1427981330,11810,11810,11810,11810,39
|
|
20230713,115700,1427520740,11810,11790,11810,11790,95
|
|
20230713,115600,1426398890,11790,11790,11790,11790,30
|
|
20230713,115500,1426045190,11790,11780,11790,11780,101
|
|
20230713,115400,1424854710,11790,11790,11790,11790,135
|
|
20230713,115300,1423263060,11790,11790,11790,11790,0
|
|
20230713,115200,1423263060,11790,11820,11820,11790,30
|
|
20230713,115100,1422909240,11790,11790,11790,11790,30
|
|
20230713,115000,1422555540,11790,11780,11790,11780,286
|
|
20230713,114900,1419185450,11790,11780,11790,11780,90
|
|
20230713,114800,1418124360,11780,11780,11780,11780,99
|
|
20230713,114700,1416958140,11800,11800,11800,11800,100
|
|
20230713,114600,1415778140,11800,11800,11800,11800,512
|
|
20230713,114500,1409736540,11800,11760,11800,11760,156
|
|
20230713,114400,1407900840,11760,11760,11760,11760,116
|
|
20230713,114300,1406536680,11760,11760,11760,11760,120
|
|
20230713,114200,1405125480,11760,11770,11770,11760,464
|
|
20230713,114100,1399664470,11770,11770,11770,11770,155
|
|
20230713,114000,1397840120,11770,11770,11770,11770,36
|
|
20230713,113900,1397416400,11770,11780,11780,11770,900
|
|
20230713,113800,1386820320,11780,11780,11780,11780,0
|
|
20230713,113700,1386820320,11780,11790,11790,11770,559
|
|
20230713,113600,1380234940,11790,11790,11790,11790,123
|
|
20230713,113500,1378784770,11800,11800,11810,11800,313
|
|
20230713,113400,1375091360,11800,11800,11810,11800,227
|
|
20230713,113300,1372412720,11800,11800,11800,11800,300
|
|
20230713,113200,1368872720,11800,11800,11800,11800,488
|
|
20230713,113100,1363114320,11800,11800,11800,11800,15
|
|
20230713,113000,1362937320,11810,11810,11810,11810,97
|
|
20230713,112900,1361791750,11810,11810,11810,11810,0
|
|
20230713,112800,1361791750,11810,11820,11820,11810,507
|
|
20230713,112700,1355803740,11820,11870,11870,11820,1063
|
|
20230713,112600,1343229490,11870,11870,11870,11870,5
|
|
20230713,112500,1343170140,11870,11870,11870,11870,0
|
|
20230713,112400,1343170140,11870,11870,11870,11870,100
|
|
20230713,112300,1341983140,11870,11870,11870,11870,0
|
|
20230713,112200,1341983140,11870,11870,11870,11870,0
|
|
20230713,112100,1341983140,11870,11840,11870,11840,151
|
|
20230713,112000,1340192150,11840,11840,11840,11830,209
|
|
20230713,111900,1337719370,11830,11830,11830,11830,0
|
|
20230713,111800,1337719370,11830,11870,11870,11830,2
|
|
20230713,111700,1337695670,11820,11820,11820,11820,0
|
|
20230713,111600,1337695670,11820,11820,11820,11820,0
|
|
20230713,111500,1337695670,11820,11820,11820,11820,385
|
|
20230713,111400,1333144970,11820,11820,11820,11820,0
|
|
20230713,111300,1333144970,11820,11830,11830,11820,562
|
|
20230713,111200,1326498030,11840,11850,11850,11840,650
|
|
20230713,111100,1318797430,11850,11890,11890,11850,141
|
|
20230713,111000,1317126180,11850,11850,11850,11850,0
|
|
20230713,110900,1317126180,11850,11850,11850,11850,100
|
|
20230713,110800,1315941180,11850,11850,11850,11850,30
|
|
20230713,110700,1315585680,11850,11850,11850,11850,0
|
|
20230713,110600,1315585680,11850,11850,11850,11850,24
|
|
20230713,110500,1315301280,11860,11880,11880,11860,390
|
|
20230713,110400,1310672650,11880,11870,11880,11870,203
|
|
20230713,110300,1308262800,11870,11870,11870,11870,7
|
|
20230713,110200,1308179710,11870,11860,11870,11860,52
|
|
20230713,110100,1307562980,11860,11870,11870,11860,105
|
|
20230713,110000,1306317630,11870,11870,11870,11870,30
|
|
20230713,105900,1305961530,11860,11860,11860,11860,47
|
|
20230713,105800,1305404110,11860,11850,11860,11850,80
|
|
20230713,105700,1304455320,11850,11850,11850,11850,641
|
|
20230713,105600,1296859470,11850,11850,11850,11850,83
|
|
20230713,105500,1295875920,11850,11850,11850,11850,2
|
|
20230713,105400,1295852220,11850,11850,11850,11850,384
|
|
20230713,105300,1291301820,11860,11860,11860,11860,40
|
|
20230713,105200,1290827420,11850,11850,11850,11850,44
|
|
20230713,105100,1290306020,11850,11860,11860,11850,250
|
|
20230713,105000,1287341940,11870,11870,11870,11860,66
|
|
20230713,104900,1286558530,11870,11870,11870,11870,94
|
|
20230713,104800,1285442750,11870,11870,11870,11870,25
|
|
20230713,104700,1285146000,11880,11880,11880,11880,1
|
|
20230713,104600,1285134120,11890,11880,11890,11880,93
|
|
20230713,104500,1284028360,11880,11880,11880,11880,407
|
|
20230713,104400,1279193200,11870,11860,11870,11860,2
|
|
20230713,104300,1279169470,11850,11850,11850,11850,95
|
|
20230713,104200,1278043720,11850,11830,11850,11830,67
|
|
20230713,104100,1277250570,11830,11830,11830,11830,130
|
|
20230713,104000,1275712670,11830,11830,11830,11830,31
|
|
20230713,103900,1275345940,11850,11850,11850,11850,0
|
|
20230713,103800,1275345940,11850,11870,11870,11850,3525
|
|
20230713,103700,1233538560,11880,11880,11880,11880,1
|
|
20230713,103600,1233526680,11880,11880,11880,11880,6
|
|
20230713,103500,1233455400,11890,11890,11890,11890,0
|
|
20230713,103400,1233455400,11890,11890,11890,11890,1
|
|
20230713,103300,1233443510,11860,11870,11870,11860,103
|
|
20230713,103200,1232220930,11870,11860,11870,11860,233
|
|
20230713,103100,1229455550,11870,11860,11870,11860,359
|
|
20230713,103000,1225196210,11860,11900,11900,11860,365
|
|
20230713,102900,1220863500,11900,11910,11910,11880,800
|
|
20230713,102800,1211350490,11910,11910,11910,11910,40
|
|
20230713,102700,1210874090,11910,11900,11910,11900,355
|
|
20230713,102600,1206649510,11920,11900,11920,11900,1679
|
|
20230713,102500,1186662400,11910,11910,11910,11910,110
|
|
20230713,102400,1185352300,11910,11930,11930,11910,285
|
|
20230713,102300,1181955690,11940,11940,11940,11930,538
|
|
20230713,102200,1175535660,11940,11950,11960,11940,53
|
|
20230713,102100,1174902140,11930,11960,11960,11930,248
|
|
20230713,102000,1171936420,11960,11910,11960,11910,4323
|
|
20230713,101900,1120325940,11910,11890,11910,11870,4174
|
|
20230713,101800,1070664520,11890,11880,11890,11880,1591
|
|
20230713,101700,1051752020,11880,11850,11880,11850,1250
|
|
20230713,101600,1036908840,11850,11850,11870,11850,545
|
|
20230713,101500,1030450560,11840,11830,11840,11830,532
|
|
20230713,101400,1024154450,11830,11820,11830,11820,3
|
|
20230713,101300,1024118980,11800,11800,11800,11800,1
|
|
20230713,101200,1024107180,11800,11810,11840,11800,434
|
|
20230713,101100,1018976190,11800,11810,11810,11770,504
|
|
20230713,101000,1013025190,11810,11810,11810,11810,1
|
|
20230713,100900,1013013380,11810,11790,11810,11770,623
|
|
20230713,100800,1005662980,11790,11780,11790,11780,201
|
|
20230713,100700,1003293950,11800,11770,11800,11770,203
|
|
20230713,100600,1000904580,11770,11770,11770,11770,115
|
|
20230713,100500,999551030,11770,11800,11800,11770,484
|
|
20230713,100400,993844180,11800,11800,11810,11800,50
|
|
20230713,100300,993254170,11810,11820,11820,11800,115
|
|
20230713,100200,991896100,11820,11820,11820,11820,6
|
|
20230713,100100,991825180,11820,11800,11820,11800,41
|
|
20230713,100000,991341060,11800,11810,11830,11800,679
|
|
20230713,095900,983327050,11810,11840,11840,11810,683
|
|
20230713,095800,975256890,11830,11840,11840,11830,100
|
|
20230713,095700,974073880,11830,11850,11850,11830,160
|
|
20230713,095600,972180940,11850,11840,11850,11840,195
|
|
20230713,095500,969872120,11840,11840,11840,11840,304
|
|
20230713,095400,966272760,11840,11840,11840,11830,7
|
|
20230713,095300,966189910,11840,11830,11840,11830,54
|
|
20230713,095200,965550570,11830,11840,11840,11830,3
|
|
20230713,095100,965515060,11840,11810,11840,11810,39
|
|
20230713,095000,965054210,11800,11820,11820,11800,685
|
|
20230713,094900,956963980,11820,11830,11830,11820,201
|
|
20230713,094800,954588150,11840,11820,11840,11820,368
|
|
20230713,094700,950237950,11830,11850,11850,11830,803
|
|
20230713,094600,940733420,11840,11830,11850,11820,591
|
|
20230713,094500,933741110,11820,11830,11830,11820,590
|
|
20230713,094400,926762290,11830,11850,11850,11830,687
|
|
20230713,094300,918634570,11850,11830,11850,11830,307
|
|
20230713,094200,914996720,11850,11850,11850,11840,946
|
|
20230713,094100,903793430,11850,11890,11890,11850,638
|
|
20230713,094000,896229550,11890,11870,11890,11870,789
|
|
20230713,093900,886848830,11870,11870,11870,11860,385
|
|
20230713,093800,882279610,11870,11870,11870,11850,1237
|
|
20230713,093700,867612790,11870,11860,11870,11860,153
|
|
20230713,093600,865796920,11860,11850,11860,11850,230
|
|
20230713,093500,863069950,11860,11870,11870,11860,47
|
|
20230713,093400,862512330,11860,11860,11860,11860,2
|
|
20230713,093300,862488610,11860,11870,11870,11850,975
|
|
20230713,093200,850927380,11870,11840,11870,11840,409
|
|
20230713,093100,846074610,11830,11830,11840,11820,1230
|
|
20230713,093000,831524210,11830,11860,11860,11830,1731
|
|
20230713,092900,811022850,11860,11900,11900,11860,597
|
|
20230713,092800,803930160,11910,11930,11930,11910,3325
|
|
20230713,092700,764282240,11930,11920,11940,11920,4504
|
|
20230713,092600,710584070,11920,11880,11920,11880,1629
|
|
20230713,092500,691188550,11880,11850,11880,11850,804
|
|
20230713,092400,681655900,11850,11840,11880,11830,3121
|
|
20230713,092300,644677980,11840,11860,11860,11830,4460
|
|
20230713,092200,591858280,11860,11890,11900,11860,1905
|
|
20230713,092100,569211530,11890,11890,11900,11860,1986
|
|
20230713,092000,545606160,11890,11790,11900,11790,10260
|
|
20230713,091900,423994710,11790,11760,11790,11740,2538
|
|
20230713,091800,394136760,11750,11720,11750,11720,3699
|
|
20230713,091700,350715060,11720,11700,11730,11700,1896
|
|
20230713,091600,328482840,11680,11690,11730,11670,4123
|
|
20230713,091500,280258250,11680,11670,11680,11670,956
|
|
20230713,091400,269096340,11680,11640,11680,11630,1703
|
|
20230713,091300,249252510,11630,11640,11640,11630,399
|
|
20230713,091200,244611090,11640,11650,11650,11640,161
|
|
20230713,091100,242736000,11670,11680,11690,11660,981
|
|
20230713,091000,231281110,11680,11660,11690,11660,3958
|
|
20230713,090900,185079310,11650,11630,11650,11630,2089
|
|
20230713,090800,160758570,11630,11600,11630,11590,582
|
|
20230713,090700,154007080,11600,11600,11600,11600,154
|
|
20230713,090600,152220680,11640,11610,11640,11600,2681
|
|
20230713,090500,121046050,11610,11590,11610,11590,1001
|
|
20230713,090400,109427510,11610,11550,11610,11550,58
|
|
20230713,090300,108757010,11550,11610,11610,11550,122
|
|
20230713,090200,107340710,11620,11620,11620,11610,3267
|
|
20230713,090100,69378880,11630,11500,11650,11500,2441
|
|
20230713,090000,41089470,11500,11490,11550,11490,3568
|