644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,194100,4138719640,15500,15500,15500,15500,4295
|
|
20230712,194000,4138719640,15500,15500,15500,15500,0
|
|
20230712,193900,4138719640,15500,15500,15500,15500,0
|
|
20230712,193800,4138719640,15500,15500,15500,15500,0
|
|
20230712,193700,4138719640,15500,15500,15500,15500,0
|
|
20230712,193600,4138719640,15500,15500,15500,15500,0
|
|
20230712,193500,4138719640,15500,15500,15500,15500,0
|
|
20230712,193400,4138719640,15500,15500,15500,15500,0
|
|
20230712,193300,4138719640,15500,15500,15500,15500,0
|
|
20230712,193200,4138719640,15500,15500,15500,15500,0
|
|
20230712,193100,4138719640,15500,15500,15500,15500,0
|
|
20230712,193000,4138719640,15500,15500,15500,15500,0
|
|
20230712,192900,4138719640,15500,15500,15500,15500,0
|
|
20230712,192800,4138719640,15500,15500,15500,15500,0
|
|
20230712,192700,4138719640,15500,15500,15500,15500,0
|
|
20230712,192600,4138719640,15500,15500,15500,15500,0
|
|
20230712,192500,4138719640,15500,15500,15500,15500,0
|
|
20230712,192400,4138719640,15500,15500,15500,15500,0
|
|
20230712,192300,4138719640,15500,15500,15500,15500,0
|
|
20230712,192200,4138719640,15500,15500,15500,15500,0
|
|
20230712,192100,4138719640,15500,15500,15500,15500,0
|
|
20230712,192000,4138719640,15500,15500,15500,15500,0
|
|
20230712,191900,4138719640,15500,15500,15500,15500,0
|
|
20230712,191800,4138719640,15500,15500,15500,15500,0
|
|
20230712,191700,4138719640,15500,15500,15500,15500,0
|
|
20230712,191600,4138719640,15500,15500,15500,15500,0
|
|
20230712,191500,4138719640,15500,15500,15500,15500,0
|
|
20230712,191400,4138719640,15500,15500,15500,15500,0
|
|
20230712,191300,4138719640,15500,15500,15500,15500,0
|
|
20230712,191200,4138719640,15500,15500,15500,15500,0
|
|
20230712,191100,4138719640,15500,15500,15500,15500,4295
|
|
20230712,191000,4138719640,15500,15500,15500,15500,0
|
|
20230712,190900,4138719640,15500,15500,15500,15500,0
|
|
20230712,190800,4138719640,15500,15500,15500,15500,0
|
|
20230712,190700,4138719640,15500,15500,15500,15500,0
|
|
20230712,190600,4138719640,15500,15500,15500,15500,0
|
|
20230712,190500,4138719640,15500,15500,15500,15500,0
|
|
20230712,190400,4138719640,15500,15500,15500,15500,0
|
|
20230712,190300,4138719640,15500,15500,15500,15500,0
|
|
20230712,190200,4138719640,15500,15500,15500,15500,0
|
|
20230712,190100,4138719640,15500,15500,15500,15500,0
|
|
20230712,190000,4138719640,15500,15500,15500,15500,0
|
|
20230712,185900,4138719640,15500,15500,15500,15500,0
|
|
20230712,185800,4138719640,15500,15500,15500,15500,0
|
|
20230712,185700,4138719640,15500,15500,15500,15500,0
|
|
20230712,185600,4138719640,15500,15500,15500,15500,0
|
|
20230712,185500,4138719640,15500,15500,15500,15500,0
|
|
20230712,185400,4138719640,15500,15500,15500,15500,0
|
|
20230712,185300,4138719640,15500,15500,15500,15500,0
|
|
20230712,185200,4138719640,15500,15500,15500,15500,0
|
|
20230712,185100,4138719640,15500,15500,15500,15500,0
|
|
20230712,185000,4138719640,15500,15500,15500,15500,0
|
|
20230712,184900,4138719640,15500,15500,15500,15500,0
|
|
20230712,184800,4138719640,15500,15500,15500,15500,0
|
|
20230712,184700,4138719640,15500,15500,15500,15500,0
|
|
20230712,184600,4138719640,15500,15500,15500,15500,0
|
|
20230712,184500,4138719640,15500,15500,15500,15500,0
|
|
20230712,184400,4138719640,15500,15500,15500,15500,0
|
|
20230712,184300,4138719640,15500,15500,15500,15500,0
|
|
20230712,184200,4138719640,15500,15500,15500,15500,0
|
|
20230712,184100,4138719640,15500,15500,15500,15500,4295
|
|
20230712,184000,4138719640,15500,15500,15500,15500,0
|
|
20230712,183900,4138719640,15500,15500,15500,15500,0
|
|
20230712,183800,4138719640,15500,15500,15500,15500,0
|
|
20230712,183700,4138719640,15500,15500,15500,15500,0
|
|
20230712,183600,4138719640,15500,15500,15500,15500,0
|
|
20230712,183500,4138719640,15500,15500,15500,15500,0
|
|
20230712,183400,4138719640,15500,15500,15500,15500,0
|
|
20230712,183300,4138719640,15500,15500,15500,15500,0
|
|
20230712,183200,4138719640,15500,15500,15500,15500,0
|
|
20230712,183100,4138719640,15500,15500,15500,15500,0
|
|
20230712,183000,4138719640,15500,15500,15500,15500,0
|
|
20230712,182900,4138719640,15500,15500,15500,15500,0
|
|
20230712,182800,4138719640,15500,15500,15500,15500,0
|
|
20230712,182700,4138719640,15500,15500,15500,15500,0
|
|
20230712,182600,4138719640,15500,15500,15500,15500,0
|
|
20230712,182500,4138719640,15500,15500,15500,15500,0
|
|
20230712,182400,4138719640,15500,15500,15500,15500,0
|
|
20230712,182300,4138719640,15500,15500,15500,15500,0
|
|
20230712,182200,4138719640,15500,15500,15500,15500,0
|
|
20230712,182100,4138719640,15500,15500,15500,15500,0
|
|
20230712,182000,4138719640,15500,15500,15500,15500,0
|
|
20230712,181900,4138719640,15500,15500,15500,15500,0
|
|
20230712,181800,4138719640,15500,15500,15500,15500,0
|
|
20230712,181700,4138719640,15500,15500,15500,15500,0
|
|
20230712,181600,4138719640,15500,15500,15500,15500,0
|
|
20230712,181500,4138719640,15500,15500,15500,15500,0
|
|
20230712,181400,4138719640,15500,15500,15500,15500,0
|
|
20230712,181300,4138719640,15500,15500,15500,15500,0
|
|
20230712,181200,4138719640,15500,15500,15500,15500,0
|
|
20230712,181100,4138719640,15500,15500,15500,15500,4295
|
|
20230712,181000,4138719640,15500,15500,15500,15500,0
|
|
20230712,180900,4138719640,15500,15500,15500,15500,0
|
|
20230712,180800,4138719640,15500,15500,15500,15500,0
|
|
20230712,180700,4138719640,15500,15500,15500,15500,0
|
|
20230712,180600,4138719640,15500,15500,15500,15500,0
|
|
20230712,180500,4138719640,15500,15500,15500,15500,0
|
|
20230712,180400,4138719640,15500,15500,15500,15500,0
|
|
20230712,180300,4138719640,15500,15500,15500,15500,0
|
|
20230712,180200,4138719640,15500,15500,15500,15500,0
|
|
20230712,180100,4138719640,15500,15500,15500,15500,0
|
|
20230712,180000,4138719640,15500,15500,15500,15500,0
|
|
20230712,175900,4138719640,15500,15500,15500,15500,0
|
|
20230712,175800,4138719640,15500,15500,15500,15500,0
|
|
20230712,175700,4138719640,15500,15500,15500,15500,0
|
|
20230712,175600,4138719640,15500,15500,15500,15500,0
|
|
20230712,175500,4138719640,15500,15500,15500,15500,0
|
|
20230712,175400,4138719640,15500,15500,15500,15500,0
|
|
20230712,175300,4138719640,15500,15500,15500,15500,0
|
|
20230712,175200,4138719640,15500,15500,15500,15500,0
|
|
20230712,175100,4138719640,15500,15500,15500,15500,0
|
|
20230712,175000,4138719640,15500,15500,15500,15500,0
|
|
20230712,174900,4138719640,15500,15500,15500,15500,0
|
|
20230712,174800,4138719640,15500,15500,15500,15500,0
|
|
20230712,174700,4138719640,15500,15500,15500,15500,0
|
|
20230712,174600,4138719640,15500,15500,15500,15500,0
|
|
20230712,174500,4138719640,15500,15500,15500,15500,0
|
|
20230712,174400,4138719640,15500,15500,15500,15500,0
|
|
20230712,174300,4138719640,15500,15500,15500,15500,0
|
|
20230712,174200,4138719640,15500,15500,15500,15500,0
|
|
20230712,174100,4138719640,15500,15500,15500,15500,4295
|
|
20230712,174000,4138719640,15500,15500,15500,15500,0
|
|
20230712,173900,4138719640,15500,15500,15500,15500,0
|
|
20230712,173800,4138719640,15500,15500,15500,15500,0
|
|
20230712,173700,4138719640,15500,15500,15500,15500,0
|
|
20230712,173600,4138719640,15500,15500,15500,15500,0
|
|
20230712,173500,4138719640,15500,15500,15500,15500,0
|
|
20230712,173400,4138719640,15500,15500,15500,15500,0
|
|
20230712,173300,4138719640,15500,15500,15500,15500,0
|
|
20230712,173200,4138719640,15500,15500,15500,15500,0
|
|
20230712,173100,4138719640,15500,15500,15500,15500,0
|
|
20230712,173000,4138719640,15500,15500,15500,15500,0
|
|
20230712,172900,4138719640,15500,15500,15500,15500,0
|
|
20230712,172800,4138719640,15500,15500,15500,15500,0
|
|
20230712,172700,4138719640,15500,15500,15500,15500,0
|
|
20230712,172600,4138719640,15500,15500,15500,15500,0
|
|
20230712,172500,4138719640,15500,15500,15500,15500,0
|
|
20230712,172400,4138719640,15500,15500,15500,15500,0
|
|
20230712,172300,4138719640,15500,15500,15500,15500,0
|
|
20230712,172200,4138719640,15500,15500,15500,15500,0
|
|
20230712,172100,4138719640,15500,15500,15500,15500,0
|
|
20230712,172000,4138719640,15500,15500,15500,15500,0
|
|
20230712,171900,4138719640,15500,15500,15500,15500,0
|
|
20230712,171800,4138719640,15500,15500,15500,15500,0
|
|
20230712,171700,4138719640,15500,15500,15500,15500,0
|
|
20230712,171600,4138719640,15500,15500,15500,15500,0
|
|
20230712,171500,4138719640,15500,15500,15500,15500,0
|
|
20230712,171400,4138719640,15500,15500,15500,15500,0
|
|
20230712,171300,4138719640,15500,15500,15500,15500,0
|
|
20230712,171200,4138719640,15500,15500,15500,15500,0
|
|
20230712,171100,4138719640,15500,15500,15500,15500,4295
|
|
20230712,171000,4138719640,15500,15500,15500,15500,0
|
|
20230712,170900,4138719640,15500,15500,15500,15500,0
|
|
20230712,170800,4138719640,15500,15500,15500,15500,0
|
|
20230712,170700,4138719640,15500,15500,15500,15500,0
|
|
20230712,170600,4138719640,15500,15500,15500,15500,0
|
|
20230712,170500,4138719640,15500,15500,15500,15500,0
|
|
20230712,170400,4138719640,15500,15500,15500,15500,0
|
|
20230712,170300,4138719640,15500,15500,15500,15500,0
|
|
20230712,170200,4138719640,15500,15500,15500,15500,0
|
|
20230712,170100,4138719640,15500,15500,15500,15500,0
|
|
20230712,170000,4138719640,15500,15500,15500,15500,0
|
|
20230712,165900,4138719640,15500,15500,15500,15500,0
|
|
20230712,165800,4138719640,15500,15500,15500,15500,0
|
|
20230712,165700,4138719640,15500,15500,15500,15500,0
|
|
20230712,165600,4138719640,15500,15500,15500,15500,0
|
|
20230712,165500,4138719640,15500,15500,15500,15500,0
|
|
20230712,165400,4138719640,15500,15500,15500,15500,0
|
|
20230712,165300,4138719640,15500,15500,15500,15500,0
|
|
20230712,165200,4138719640,15500,15500,15500,15500,0
|
|
20230712,165100,4138719640,15500,15500,15500,15500,0
|
|
20230712,165000,4138719640,15500,15500,15500,15500,0
|
|
20230712,164900,4138719640,15500,15500,15500,15500,0
|
|
20230712,164800,4138719640,15500,15500,15500,15500,0
|
|
20230712,164700,4138719640,15500,15500,15500,15500,0
|
|
20230712,164600,4138719640,15500,15500,15500,15500,0
|
|
20230712,164500,4138719640,15500,15500,15500,15500,0
|
|
20230712,164400,4138719640,15500,15500,15500,15500,0
|
|
20230712,164300,4138719640,15500,15500,15500,15500,0
|
|
20230712,164200,4138719640,15500,15500,15500,15500,0
|
|
20230712,164100,4138719640,15500,15500,15500,15500,4295
|
|
20230712,164000,4138719640,15500,15500,15500,15500,0
|
|
20230712,163900,4138719640,15500,15500,15500,15500,0
|
|
20230712,163800,4138719640,15500,15500,15500,15500,0
|
|
20230712,163700,4138719640,15500,15500,15500,15500,0
|
|
20230712,163600,4138719640,15500,15500,15500,15500,0
|
|
20230712,163500,4138719640,15500,15500,15500,15500,0
|
|
20230712,163400,4138719640,15500,15500,15500,15500,0
|
|
20230712,163300,4138719640,15500,15500,15500,15500,0
|
|
20230712,163200,4138719640,15500,15500,15500,15500,0
|
|
20230712,163100,4138719640,15500,15500,15500,15500,0
|
|
20230712,163000,4138719640,15500,15500,15500,15500,0
|
|
20230712,162900,4138719640,15500,15500,15500,15500,0
|
|
20230712,162800,4138719640,15500,15500,15500,15500,0
|
|
20230712,162700,4138719640,15500,15500,15500,15500,0
|
|
20230712,162600,4138719640,15500,15500,15500,15500,0
|
|
20230712,162500,4138719640,15500,15500,15500,15500,0
|
|
20230712,162400,4138719640,15500,15500,15500,15500,0
|
|
20230712,162300,4138719640,15500,15500,15500,15500,0
|
|
20230712,162200,4138719640,15500,15500,15500,15500,0
|
|
20230712,162100,4138719640,15500,15500,15500,15500,0
|
|
20230712,162000,4138719640,15500,15500,15500,15500,0
|
|
20230712,161900,4138719640,15500,15500,15500,15500,0
|
|
20230712,161800,4138719640,15500,15500,15500,15500,0
|
|
20230712,161700,4138719640,15500,15500,15500,15500,0
|
|
20230712,161600,4138719640,15500,15500,15500,15500,0
|
|
20230712,161500,4138719640,15500,15500,15500,15500,0
|
|
20230712,161400,4138719640,15500,15500,15500,15500,0
|
|
20230712,161300,4138719640,15500,15500,15500,15500,0
|
|
20230712,161200,4138719640,15500,15500,15500,15500,0
|
|
20230712,161100,4138719640,15500,15500,15500,15500,4295
|
|
20230712,161000,4138719640,15500,15500,15500,15500,0
|
|
20230712,160900,4138719640,15500,15500,15500,15500,0
|
|
20230712,160800,4138719640,15500,15500,15500,15500,0
|
|
20230712,160700,4138719640,15500,15500,15500,15500,0
|
|
20230712,160600,4138719640,15500,15500,15500,15500,0
|
|
20230712,160500,4138719640,15500,15500,15500,15500,0
|
|
20230712,160400,4138719640,15500,15500,15500,15500,0
|
|
20230712,160300,4138719640,15500,15500,15500,15500,0
|
|
20230712,160200,4138719640,15500,15500,15500,15500,0
|
|
20230712,160100,4138719640,15500,15500,15500,15500,0
|
|
20230712,160000,4138719640,15500,15500,15500,15500,0
|
|
20230712,155900,4138719640,15500,15500,15500,15500,0
|
|
20230712,155800,4138719640,15500,15500,15500,15500,0
|
|
20230712,155700,4138719640,15500,15500,15500,15500,0
|
|
20230712,155600,4138719640,15500,15500,15500,15500,0
|
|
20230712,155500,4138719640,15500,15500,15500,15500,0
|
|
20230712,155400,4138719640,15500,15500,15500,15500,0
|
|
20230712,155300,4138719640,15500,15500,15500,15500,0
|
|
20230712,155200,4138719640,15500,15500,15500,15500,0
|
|
20230712,155100,4138719640,15500,15500,15500,15500,0
|
|
20230712,155000,4138719640,15500,15500,15500,15500,0
|
|
20230712,154900,4138719640,15500,15500,15500,15500,0
|
|
20230712,154800,4138719640,15500,15500,15500,15500,0
|
|
20230712,154700,4138719640,15500,15500,15500,15500,0
|
|
20230712,154600,4138719640,15500,15500,15500,15500,0
|
|
20230712,154500,4138719640,15500,15500,15500,15500,0
|
|
20230712,154400,4138719640,15500,15500,15500,15500,0
|
|
20230712,154300,4138719640,15500,15500,15500,15500,0
|
|
20230712,154200,4138719640,15500,15500,15500,15500,0
|
|
20230712,154100,4138719640,15500,15500,15500,15500,4295
|
|
20230712,154000,4138719640,15500,15500,15500,15500,0
|
|
20230712,153900,4138719640,15500,15500,15500,15500,0
|
|
20230712,153800,4138719640,15500,15500,15500,15500,0
|
|
20230712,153700,4138719640,15500,15500,15500,15500,0
|
|
20230712,153600,4138719640,15500,15500,15500,15500,0
|
|
20230712,153500,4138719640,15500,15500,15500,15500,0
|
|
20230712,153400,4138719640,15500,15500,15500,15500,0
|
|
20230712,153300,4138719640,15500,15500,15500,15500,0
|
|
20230712,153200,4138719640,15500,15500,15500,15500,0
|
|
20230712,153100,4138719640,15500,15500,15500,15500,0
|
|
20230712,153000,4138719640,15500,15500,15500,15500,4295
|
|
20230712,152900,4072147140,15460,15460,15460,15460,0
|
|
20230712,152800,4072147140,15460,15460,15460,15460,0
|
|
20230712,152700,4072147140,15460,15460,15460,15460,0
|
|
20230712,152600,4072147140,15460,15460,15460,15460,0
|
|
20230712,152500,4072147140,15460,15460,15460,15460,0
|
|
20230712,152400,4072147140,15460,15460,15460,15460,0
|
|
20230712,152300,4072147140,15460,15460,15460,15460,0
|
|
20230712,152200,4072147140,15460,15460,15460,15460,0
|
|
20230712,152100,4072147140,15460,15460,15460,15460,0
|
|
20230712,152000,4072147140,15460,15460,15460,15460,0
|
|
20230712,151900,4072147140,15460,15500,15500,15460,243
|
|
20230712,151800,4068387340,15500,15470,15500,15470,51
|
|
20230712,151700,4067596870,15460,15460,15470,15460,229
|
|
20230712,151600,4064056470,15460,15510,15510,15460,185
|
|
20230712,151500,4061194350,15510,15510,15510,15510,70
|
|
20230712,151400,4060108650,15510,15510,15520,15510,253
|
|
20230712,151300,4056184170,15520,15520,15520,15520,23
|
|
20230712,151200,4055827210,15520,15500,15520,15500,7
|
|
20230712,151100,4055718590,15530,15500,15530,15490,1785
|
|
20230712,151000,4028039090,15490,15500,15500,15490,183
|
|
20230712,150900,4025203620,15500,15490,15500,15490,735
|
|
20230712,150800,4013818060,15480,15480,15480,15450,3370
|
|
20230712,150700,3961729460,15470,15480,15480,15470,11
|
|
20230712,150600,3961559280,15470,15470,15470,15470,101
|
|
20230712,150500,3959996810,15470,15480,15480,15470,149
|
|
20230712,150400,3957691290,15480,15480,15480,15480,33
|
|
20230712,150300,3957180450,15480,15480,15480,15480,62
|
|
20230712,150200,3956220690,15480,15480,15480,15480,31
|
|
20230712,150100,3955740810,15480,15490,15490,15480,60
|
|
20230712,150000,3954811910,15490,15490,15490,15490,29
|
|
20230712,145900,3954362700,15480,15490,15490,15480,62
|
|
20230712,145800,3953402480,15490,15500,15500,15480,463
|
|
20230712,145700,3946230800,15500,15500,15500,15500,168
|
|
20230712,145600,3943626800,15500,15520,15520,15500,599
|
|
20230712,145500,3934340380,15510,15520,15520,15510,642
|
|
20230712,145400,3924379640,15520,15500,15520,15500,410
|
|
20230712,145300,3918019480,15500,15480,15500,15480,1087
|
|
20230712,145200,3901178930,15480,15480,15480,15480,0
|
|
20230712,145100,3901178930,15480,15470,15480,15470,86
|
|
20230712,145000,3899847850,15460,15460,15490,15460,594
|
|
20230712,144900,3890663540,15460,15490,15490,15450,224
|
|
20230712,144800,3887197620,15500,15470,15500,15470,314
|
|
20230712,144700,3882332600,15490,15480,15490,15480,56
|
|
20230712,144600,3881465460,15490,15490,15490,15490,1
|
|
20230712,144500,3881449970,15460,15460,15460,15460,0
|
|
20230712,144400,3881449970,15460,15460,15460,15460,10
|
|
20230712,144300,3881295370,15460,15470,15470,15460,30
|
|
20230712,144200,3880831420,15470,15460,15470,15460,12
|
|
20230712,144100,3880645890,15460,15460,15460,15460,230
|
|
20230712,144000,3877090090,15460,15460,15460,15460,178
|
|
20230712,143900,3874338210,15500,15480,15500,15470,124
|
|
20230712,143800,3872419200,15470,15470,15470,15470,0
|
|
20230712,143700,3872419200,15470,15470,15470,15470,265
|
|
20230712,143600,3868319650,15470,15500,15500,15460,80
|
|
20230712,143500,3867082360,15500,15500,15500,15500,1
|
|
20230712,143400,3867066860,15500,15500,15500,15500,61
|
|
20230712,143300,3866121360,15500,15500,15500,15500,0
|
|
20230712,143200,3866121360,15500,15500,15500,15500,23
|
|
20230712,143100,3865764860,15520,15450,15520,15450,628
|
|
20230712,143000,3856033860,15450,15450,15490,15440,906
|
|
20230712,142900,3842027000,15450,15450,15450,15450,118
|
|
20230712,142800,3840203900,15450,15450,15450,15450,1
|
|
20230712,142700,3840188450,15450,15500,15500,15450,8
|
|
20230712,142600,3840064700,15500,15470,15500,15440,40
|
|
20230712,142500,3839445680,15490,15490,15490,15490,10
|
|
20230712,142400,3839290780,15500,15470,15500,15470,42
|
|
20230712,142300,3838640440,15470,15500,15500,15470,279
|
|
20230712,142200,3834320440,15510,15490,15510,15470,471
|
|
20230712,142100,3827033650,15500,15490,15500,15490,2
|
|
20230712,142000,3827002660,15520,15520,15520,15520,11
|
|
20230712,141900,3826831940,15490,15490,15490,15490,202
|
|
20230712,141800,3823702960,15490,15490,15490,15490,0
|
|
20230712,141700,3823702960,15490,15500,15500,15490,212
|
|
20230712,141600,3820416990,15500,15540,15550,15500,211
|
|
20230712,141500,3817145450,15540,15570,15570,15510,611
|
|
20230712,141400,3807647320,15570,15570,15570,15560,253
|
|
20230712,141300,3803710140,15570,15560,15570,15560,570
|
|
20230712,141200,3794837200,15560,15540,15560,15540,663
|
|
20230712,141100,3784524510,15530,15520,15530,15520,93
|
|
20230712,141000,3783081140,15540,15510,15540,15510,229
|
|
20230712,140900,3779523340,15500,15500,15500,15500,410
|
|
20230712,140800,3773168340,15500,15500,15500,15500,65
|
|
20230712,140700,3772160840,15520,15530,15530,15480,175
|
|
20230712,140600,3769446340,15520,15440,15530,15440,67
|
|
20230712,140500,3768406850,15500,15420,15500,15420,324
|
|
20230712,140400,3763396610,15420,15480,15540,15400,239
|
|
20230712,140300,3759706610,15480,15500,15540,15480,512
|
|
20230712,140200,3751780140,15480,15550,15550,15480,426
|
|
20230712,140100,3745179970,15560,15580,15580,15480,631
|
|
20230712,140000,3735376010,15580,15560,15580,15530,101
|
|
20230712,135900,3733803640,15590,15500,15600,15480,3203
|
|
20230712,135800,3683944990,15540,15520,15550,15520,284
|
|
20230712,135700,3679530550,15480,15460,15480,15460,176
|
|
20230712,135600,3676806590,15460,15540,15540,15460,596
|
|
20230712,135500,3667584370,15540,15490,15540,15480,106
|
|
20230712,135400,3665942620,15460,15580,15600,15460,1871
|
|
20230712,135300,3636845520,15570,15470,15600,15470,2576
|
|
20230712,135200,3596865070,15470,15360,15470,15360,4793
|
|
20230712,135100,3523030260,15360,15360,15360,15360,2
|
|
20230712,135000,3522999540,15360,15350,15360,15350,234
|
|
20230712,134900,3519407630,15350,15320,15360,15310,1948
|
|
20230712,134800,3489536930,15320,15330,15350,15320,200
|
|
20230712,134700,3486470920,15330,15330,15330,15330,1
|
|
20230712,134600,3486455590,15310,15310,15310,15310,0
|
|
20230712,134500,3486455590,15310,15310,15310,15310,0
|
|
20230712,134400,3486455590,15310,15350,15350,15310,60
|
|
20230712,134300,3485536790,15350,15340,15350,15310,235
|
|
20230712,134200,3481930930,15340,15340,15340,15340,1
|
|
20230712,134100,3481915590,15330,15330,15360,15330,94
|
|
20230712,134000,3480473210,15350,15350,15350,15350,45
|
|
20230712,133900,3479782460,15350,15340,15360,15340,997
|
|
20230712,133800,3464478650,15340,15330,15340,15330,21
|
|
20230712,133700,3464156710,15330,15330,15330,15330,66
|
|
20230712,133600,3463144930,15330,15340,15340,15330,22
|
|
20230712,133500,3462807470,15300,15340,15340,15280,106
|
|
20230712,133400,3461187470,15340,15290,15340,15290,3889
|
|
20230712,133300,3401671490,15280,15280,15280,15250,1314
|
|
20230712,133200,3381623570,15280,15280,15280,15280,1
|
|
20230712,133100,3381608290,15250,15280,15280,15250,57
|
|
20230712,133000,3380738770,15280,15280,15280,15280,6
|
|
20230712,132900,3380647090,15280,15290,15290,15280,106
|
|
20230712,132800,3379026370,15290,15280,15290,15280,510
|
|
20230712,132700,3371230570,15280,15270,15280,15270,195
|
|
20230712,132600,3368251970,15250,15270,15270,15240,190
|
|
20230712,132500,3365352590,15270,15280,15280,15270,562
|
|
20230712,132400,3356766800,15280,15280,15280,15280,100
|
|
20230712,132300,3355238800,15270,15280,15280,15270,305
|
|
20230712,132200,3350581410,15280,15260,15280,15260,1070
|
|
20230712,132100,3334244280,15260,15270,15270,15260,17
|
|
20230712,132000,3333984810,15270,15220,15270,15220,2343
|
|
20230712,131900,3298275820,15220,15210,15220,15190,500
|
|
20230712,131800,3290670260,15210,15210,15210,15210,1
|
|
20230712,131700,3290655050,15190,15190,15190,15190,100
|
|
20230712,131600,3289136050,15190,15210,15210,15190,7
|
|
20230712,131500,3289029640,15210,15210,15210,15210,1
|
|
20230712,131400,3289014430,15210,15210,15210,15210,1
|
|
20230712,131300,3288999220,15210,15210,15210,15210,0
|
|
20230712,131200,3288999220,15210,15210,15210,15210,1
|
|
20230712,131100,3288984010,15200,15160,15200,15160,55
|
|
20230712,131000,3288148130,15160,15190,15190,15160,150
|
|
20230712,130900,3285873700,15200,15200,15200,15200,0
|
|
20230712,130800,3285873700,15200,15200,15200,15190,3
|
|
20230712,130700,3285828110,15200,15210,15210,15200,6
|
|
20230712,130600,3285736860,15220,15200,15220,15200,40
|
|
20230712,130500,3285128170,15200,15160,15200,15160,7
|
|
20230712,130400,3285022010,15210,15210,15210,15210,1
|
|
20230712,130300,3285006800,15160,15220,15220,15160,452
|
|
20230712,130200,3278134420,15210,15210,15210,15210,188
|
|
20230712,130100,3275274940,15210,15210,15210,15210,0
|
|
20230712,130000,3275274940,15210,15210,15210,15210,1
|
|
20230712,125900,3275259730,15210,15210,15210,15210,28
|
|
20230712,125800,3274833850,15210,15210,15210,15210,10
|
|
20230712,125700,3274681750,15210,15210,15210,15210,0
|
|
20230712,125600,3274681750,15210,15220,15220,15210,10
|
|
20230712,125500,3274529610,15220,15200,15220,15200,207
|
|
20230712,125400,3271383190,15200,15150,15200,15150,133
|
|
20230712,125300,3269367040,15160,15180,15180,15160,47
|
|
20230712,125200,3268653780,15180,15200,15200,15180,96
|
|
20230712,125100,3267196380,15230,15230,15230,15230,0
|
|
20230712,125000,3267196380,15230,15230,15230,15230,32
|
|
20230712,124900,3266709020,15200,15240,15240,15200,49
|
|
20230712,124800,3265964100,15250,15250,15250,15250,0
|
|
20230712,124700,3265964100,15250,15250,15250,15250,0
|
|
20230712,124600,3265964100,15250,15170,15250,15170,57
|
|
20230712,124500,3265099330,15120,15250,15250,15080,2807
|
|
20230712,124400,3222728290,15220,15220,15220,15220,105
|
|
20230712,124300,3221130190,15210,15210,15210,15210,1
|
|
20230712,124200,3221114980,15210,15230,15230,15210,209
|
|
20230712,124100,3217932030,15230,15230,15230,15230,36
|
|
20230712,124000,3217383750,15250,15250,15250,15250,0
|
|
20230712,123900,3217383750,15250,15270,15280,15230,369
|
|
20230712,123800,3211747140,15250,15250,15250,15250,72
|
|
20230712,123700,3210649140,15230,15210,15230,15210,1365
|
|
20230712,123600,3189880020,15210,15210,15210,15210,1
|
|
20230712,123500,3189864810,15200,15200,15200,15200,136
|
|
20230712,123400,3187797610,15160,15160,15160,15160,15
|
|
20230712,123300,3187570210,15160,15160,15160,15160,0
|
|
20230712,123200,3187570210,15160,15160,15160,15160,10
|
|
20230712,123100,3187418610,15200,15200,15200,15200,0
|
|
20230712,123000,3187418610,15200,15200,15200,15200,0
|
|
20230712,122900,3187418610,15200,15200,15200,15160,462
|
|
20230712,122800,3180396350,15180,15180,15180,15180,1
|
|
20230712,122700,3180381170,15200,15200,15200,15200,0
|
|
20230712,122600,3180381170,15200,15200,15200,15200,1
|
|
20230712,122500,3180365970,15200,15200,15200,15200,0
|
|
20230712,122400,3180365970,15200,15200,15200,15200,3
|
|
20230712,122300,3180320370,15200,15170,15200,15170,329
|
|
20230712,122200,3175321750,15170,15170,15170,15170,254
|
|
20230712,122100,3171468570,15170,15170,15170,15170,264
|
|
20230712,122000,3167463690,15170,15170,15170,15170,55
|
|
20230712,121900,3166629340,15170,15170,15170,15170,0
|
|
20230712,121800,3166629340,15170,15170,15170,15170,105
|
|
20230712,121700,3165036490,15190,15170,15190,15170,146
|
|
20230712,121600,3162821630,15170,15170,15170,15170,56
|
|
20230712,121500,3161972110,15170,15170,15170,15170,10
|
|
20230712,121400,3161820410,15170,15150,15170,15150,148
|
|
20230712,121300,3159575450,15150,15150,15150,15150,125
|
|
20230712,121200,3157681700,15150,15150,15150,15150,30
|
|
20230712,121100,3157227200,15150,15120,15150,15100,201
|
|
20230712,121000,3154188520,15150,15110,15150,15110,334
|
|
20230712,120900,3149141710,15100,15130,15130,15100,1300
|
|
20230712,120800,3129500100,15130,15130,15130,15130,0
|
|
20230712,120700,3129500100,15130,15130,15150,15130,35
|
|
20230712,120600,3128970530,15130,15130,15130,15130,200
|
|
20230712,120500,3125944530,15130,15150,15150,15130,294
|
|
20230712,120400,3121496200,15150,15150,15150,15150,114
|
|
20230712,120300,3119769100,15130,15150,15150,15130,1048
|
|
20230712,120200,3103908820,15190,15190,15190,15190,13
|
|
20230712,120100,3103711350,15200,15200,15200,15200,0
|
|
20230712,120000,3103711350,15200,15190,15200,15190,37
|
|
20230712,115900,3103149280,15150,15180,15180,15150,358
|
|
20230712,115800,3097724460,15190,15200,15200,15190,67
|
|
20230712,115700,3096706230,15200,15200,15200,15200,204
|
|
20230712,115600,3093605430,15200,15200,15200,15200,0
|
|
20230712,115500,3093605430,15200,15200,15200,15200,5
|
|
20230712,115400,3093529430,15200,15200,15200,15200,1
|
|
20230712,115300,3093514230,15200,15210,15210,15200,40
|
|
20230712,115200,3092906220,15210,15210,15210,15210,0
|
|
20230712,115100,3092906220,15210,15150,15210,15150,82
|
|
20230712,115000,3091662600,15210,15210,15210,15210,4
|
|
20230712,114900,3091601760,15210,15210,15210,15100,1855
|
|
20230712,114800,3063491060,15210,15210,15210,15210,176
|
|
20230712,114700,3060814100,15210,15230,15230,15210,325
|
|
20230712,114600,3055867630,15260,15260,15260,15260,2
|
|
20230712,114500,3055837110,15280,15280,15280,15280,0
|
|
20230712,114400,3055837110,15280,15220,15280,15220,98
|
|
20230712,114300,3054344960,15230,15280,15280,15230,60
|
|
20230712,114200,3053430600,15290,15280,15290,15280,400
|
|
20230712,114100,3047314870,15290,15240,15290,15240,207
|
|
20230712,114000,3044156630,15280,15280,15290,15270,530
|
|
20230712,113900,3036056860,15280,15250,15290,15250,1216
|
|
20230712,113800,3017497510,15240,15240,15240,15240,84
|
|
20230712,113700,3016217350,15240,15240,15240,15240,0
|
|
20230712,113600,3016217350,15240,15240,15240,15240,6
|
|
20230712,113500,3016125910,15240,15240,15240,15240,14
|
|
20230712,113400,3015912550,15230,15230,15230,15230,3
|
|
20230712,113300,3015866860,15240,15250,15250,15240,2
|
|
20230712,113200,3015836370,15230,15230,15230,15230,0
|
|
20230712,113100,3015836370,15230,15270,15270,15230,27
|
|
20230712,113000,3015425090,15200,15230,15270,15200,1391
|
|
20230712,112900,2994263530,15230,15230,15230,15230,1
|
|
20230712,112800,2994248300,15200,15200,15200,15200,0
|
|
20230712,112700,2994248300,15200,15200,15230,15200,105
|
|
20230712,112600,2992652270,15200,15190,15200,15190,328
|
|
20230712,112500,2987669600,15190,15190,15190,15140,16
|
|
20230712,112400,2987426860,15130,15140,15140,15130,12
|
|
20230712,112300,2987245290,15130,15130,15130,15130,0
|
|
20230712,112200,2987245290,15130,15130,15130,15130,7
|
|
20230712,112100,2987139380,15130,15130,15130,15130,30
|
|
20230712,112000,2986685480,15130,15110,15130,15110,191
|
|
20230712,111900,2983796560,15110,15130,15130,15110,145
|
|
20230712,111800,2981603560,15130,15150,15150,15130,1298
|
|
20230712,111700,2961964310,15140,15140,15140,15140,3
|
|
20230712,111600,2961918890,15190,15150,15190,15140,208
|
|
20230712,111500,2958769000,15130,15130,15130,15130,0
|
|
20230712,111400,2958769000,15130,15130,15130,15130,0
|
|
20230712,111300,2958769000,15130,15150,15150,15130,454
|
|
20230712,111200,2951894410,15150,15150,15150,15150,35
|
|
20230712,111100,2951364160,15190,15190,15190,15190,8
|
|
20230712,111000,2951242640,15230,15220,15230,15220,520
|
|
20230712,110900,2943328040,15220,15220,15220,15220,0
|
|
20230712,110800,2943328040,15220,15220,15220,15220,12
|
|
20230712,110700,2943145400,15200,15190,15200,15190,81
|
|
20230712,110600,2941914700,15140,15140,15140,15140,82
|
|
20230712,110500,2940673220,15140,15180,15190,15140,123
|
|
20230712,110400,2938805600,15140,15130,15190,15130,42
|
|
20230712,110300,2938169730,15200,15150,15200,15130,1604
|
|
20230712,110200,2913885890,15130,15150,15150,15130,210
|
|
20230712,110100,2910706200,15150,15150,15150,15150,246
|
|
20230712,110000,2906979300,15150,15150,15150,15150,1
|
|
20230712,105900,2906964150,15240,15240,15240,15240,0
|
|
20230712,105800,2906964150,15240,15240,15240,15240,0
|
|
20230712,105700,2906964150,15240,15140,15240,15140,3
|
|
20230712,105600,2906918570,15130,15150,15180,15130,601
|
|
20230712,105500,2897819510,15140,15160,15160,15140,627
|
|
20230712,105400,2888317690,15140,15170,15170,15140,814
|
|
20230712,105300,2875990280,15140,15180,15180,15140,515
|
|
20230712,105200,2868181780,15180,15180,15180,15180,103
|
|
20230712,105100,2866618240,15180,15210,15210,15180,409
|
|
20230712,105000,2860400830,15210,15210,15210,15210,29
|
|
20230712,104900,2859959740,15210,15250,15250,15210,63
|
|
20230712,104800,2859001390,15210,15260,15260,15210,372
|
|
20230712,104700,2853338470,15280,15240,15280,15240,26
|
|
20230712,104600,2852942040,15280,15230,15280,15230,88
|
|
20230712,104500,2851601600,15220,15220,15280,15220,107
|
|
20230712,104400,2849970240,15220,15220,15230,15220,135
|
|
20230712,104300,2847914780,15210,15280,15280,15200,1009
|
|
20230712,104200,2832534050,15280,15280,15280,15280,61
|
|
20230712,104100,2831601970,15330,15330,15330,15330,4
|
|
20230712,104000,2831540650,15330,15330,15330,15330,69
|
|
20230712,103900,2830482880,15330,15340,15340,15270,699
|
|
20230712,103800,2819793590,15340,15290,15340,15290,269
|
|
20230712,103700,2815669550,15290,15270,15290,15210,488
|
|
20230712,103600,2808220130,15270,15240,15270,15240,75
|
|
20230712,103500,2807076400,15240,15150,15240,15150,1501
|
|
20230712,103400,2784243550,15150,15180,15180,15150,318
|
|
20230712,103300,2779421300,15180,15210,15210,15180,217
|
|
20230712,103200,2776123750,15210,15210,15210,15210,98
|
|
20230712,103100,2774633170,15210,15210,15240,15190,989
|
|
20230712,103000,2759596660,15210,15220,15220,15160,3554
|
|
20230712,102900,2705591750,15220,15260,15260,15220,2499
|
|
20230712,102800,2667501650,15270,15290,15290,15270,318
|
|
20230712,102700,2662642640,15290,15300,15310,15290,965
|
|
20230712,102600,2647880960,15310,15300,15310,15300,271
|
|
20230712,102500,2643733380,15310,15320,15320,15300,240
|
|
20230712,102400,2640059580,15320,15320,15330,15320,47
|
|
20230712,102300,2639339490,15310,15350,15350,15310,689
|
|
20230712,102200,2628785970,15370,15340,15380,15330,61
|
|
20230712,102100,2627850370,15340,15390,15400,15330,471
|
|
20230712,102000,2620620450,15390,15400,15400,15390,30
|
|
20230712,101900,2620158510,15410,15350,15410,15350,45
|
|
20230712,101800,2619467360,15350,15370,15370,15350,10
|
|
20230712,101700,2619313820,15350,15340,15360,15340,1118
|
|
20230712,101600,2602146980,15340,15370,15370,15340,566
|
|
20230712,101500,2593455330,15370,15370,15410,15360,494
|
|
20230712,101400,2585862910,15370,15390,15390,15340,1308
|
|
20230712,101300,2565763500,15390,15430,15430,15390,1579
|
|
20230712,101200,2541442090,15430,15470,15490,15430,1254
|
|
20230712,101100,2522077010,15490,15500,15500,15490,139
|
|
20230712,101000,2519922560,15500,15500,15500,15440,613
|
|
20230712,100900,2510450120,15450,15600,15600,15450,1511
|
|
20230712,100800,2486942770,15600,15620,15650,15600,2357
|
|
20230712,100700,2450088950,15630,15590,15630,15590,1505
|
|
20230712,100600,2426602760,15580,15550,15590,15530,1353
|
|
20230712,100500,2405549440,15520,15550,15560,15520,1147
|
|
20230712,100400,2387712190,15550,15450,15550,15450,1402
|
|
20230712,100300,2365951470,15450,15520,15520,15450,440
|
|
20230712,100200,2359146370,15520,15460,15530,15450,1016
|
|
20230712,100100,2343440240,15460,15570,15570,15450,796
|
|
20230712,100000,2331115720,15550,15570,15600,15550,1348
|
|
20230712,095900,2310139090,15570,15570,15690,15540,5131
|
|
20230712,095800,2229996300,15570,15450,15620,15450,11127
|
|
20230712,095700,2057504250,15450,15330,15450,15330,6941
|
|
20230712,095600,1950559250,15360,15300,15360,15300,1253
|
|
20230712,095500,1931377400,15300,15320,15330,15290,612
|
|
20230712,095400,1922010030,15320,15320,15320,15320,16
|
|
20230712,095300,1921764910,15330,15360,15360,15330,728
|
|
20230712,095200,1910591840,15350,15350,15360,15350,576
|
|
20230712,095100,1901749930,15350,15350,15350,15330,186
|
|
20230712,095000,1898895030,15330,15330,15350,15310,219
|
|
20230712,094900,1895538420,15340,15340,15340,15300,363
|
|
20230712,094800,1889979700,15340,15300,15340,15300,356
|
|
20230712,094700,1884532780,15350,15380,15380,15300,686
|
|
20230712,094600,1874023250,15380,15400,15400,15310,120
|
|
20230712,094500,1872177560,15310,15460,15460,15290,2450
|
|
20230712,094400,1834477610,15460,15370,15460,15360,7053
|
|
20230712,094300,1725815950,15370,15310,15370,15310,274
|
|
20230712,094200,1721612030,15320,15290,15320,15280,1033
|
|
20230712,094100,1705807870,15300,15260,15300,15260,2041
|
|
20230712,094000,1674642870,15270,15270,15280,15260,1480
|
|
20230712,093900,1652046060,15280,15280,15290,15270,1021
|
|
20230712,093800,1636444390,15270,15350,15350,15270,1499
|
|
20230712,093700,1613523330,15350,15370,15390,15350,2054
|
|
20230712,093600,1581964390,15360,15260,15360,15260,4607
|
|
20230712,093500,1511428840,15250,15240,15310,15240,2677
|
|
20230712,093400,1470540390,15240,15300,15300,15230,412
|
|
20230712,093300,1464243300,15290,15310,15310,15290,1725
|
|
20230712,093200,1437854590,15310,15270,15310,15200,2784
|
|
20230712,093100,1395398430,15270,15320,15360,15270,1343
|
|
20230712,093000,1374829400,15360,15300,15390,15300,1905
|
|
20230712,092900,1345592910,15290,15390,15390,15200,2267
|
|
20230712,092800,1310953030,15400,15210,15400,15210,5716
|
|
20230712,092700,1223371410,15210,15140,15270,15130,5555
|
|
20230712,092600,1139025410,15140,15060,15140,15060,4364
|
|
20230712,092500,1073129590,15060,14940,15080,14930,2963
|
|
20230712,092400,1028560540,14930,14960,14980,14930,1957
|
|
20230712,092300,999311240,14970,14940,15000,14940,404
|
|
20230712,092200,993263340,14970,15060,15080,14970,4987
|
|
20230712,092100,918409920,15060,15070,15080,15020,352
|
|
20230712,092000,913107120,15070,15070,15110,15010,4460
|
|
20230712,091900,845876780,15070,15100,15130,15060,2161
|
|
20230712,091800,813229570,15090,15100,15110,15010,2726
|
|
20230712,091700,772180010,15090,14980,15100,14980,11681
|
|
20230712,091600,596943220,14980,14890,14980,14890,5377
|
|
20230712,091500,516654190,14890,14880,14900,14880,433
|
|
20230712,091400,510210230,14870,14920,14920,14870,4099
|
|
20230712,091300,449133630,14920,14890,14950,14890,2013
|
|
20230712,091200,419069340,14910,14900,14910,14830,4183
|
|
20230712,091100,356759280,14900,14780,14900,14780,6668
|
|
20230712,091000,257735700,14770,14680,14780,14680,3745
|
|
20230712,090900,202544390,14680,14640,14680,14640,1912
|
|
20230712,090800,174503530,14640,14540,14650,14540,2184
|
|
20230712,090700,142595560,14530,14550,14570,14530,709
|
|
20230712,090600,132285340,14550,14570,14580,14550,455
|
|
20230712,090500,125655210,14550,14610,14610,14550,143
|
|
20230712,090400,123570150,14610,14600,14610,14600,1038
|
|
20230712,090300,108415320,14600,14500,14640,14440,4489
|
|
20230712,090200,43133500,14490,14400,14490,14400,1099
|
|
20230712,090100,27246200,14340,14330,14450,14310,729
|
|
20230712,090000,16759170,14320,14300,14320,14290,1172
|