625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,192200,4653961060,11580,11580,11580,11580,12835
|
|
20230712,192100,4653961060,11580,11580,11580,11580,0
|
|
20230712,192000,4653961060,11580,11580,11580,11580,0
|
|
20230712,191900,4653961060,11580,11580,11580,11580,0
|
|
20230712,191800,4653961060,11580,11580,11580,11580,0
|
|
20230712,191700,4653961060,11580,11580,11580,11580,0
|
|
20230712,191600,4653961060,11580,11580,11580,11580,0
|
|
20230712,191500,4653961060,11580,11580,11580,11580,0
|
|
20230712,191400,4653961060,11580,11580,11580,11580,0
|
|
20230712,191300,4653961060,11580,11580,11580,11580,0
|
|
20230712,191200,4653961060,11580,11580,11580,11580,0
|
|
20230712,191100,4653961060,11580,11580,11580,11580,0
|
|
20230712,191000,4653961060,11580,11580,11580,11580,0
|
|
20230712,190900,4653961060,11580,11580,11580,11580,0
|
|
20230712,190800,4653961060,11580,11580,11580,11580,0
|
|
20230712,190700,4653961060,11580,11580,11580,11580,0
|
|
20230712,190600,4653961060,11580,11580,11580,11580,0
|
|
20230712,190500,4653961060,11580,11580,11580,11580,0
|
|
20230712,190400,4653961060,11580,11580,11580,11580,0
|
|
20230712,190300,4653961060,11580,11580,11580,11580,0
|
|
20230712,190200,4653961060,11580,11580,11580,11580,0
|
|
20230712,190100,4653961060,11580,11580,11580,11580,0
|
|
20230712,190000,4653961060,11580,11580,11580,11580,0
|
|
20230712,185900,4653961060,11580,11580,11580,11580,0
|
|
20230712,185800,4653961060,11580,11580,11580,11580,0
|
|
20230712,185700,4653961060,11580,11580,11580,11580,0
|
|
20230712,185600,4653961060,11580,11580,11580,11580,0
|
|
20230712,185500,4653961060,11580,11580,11580,11580,0
|
|
20230712,185400,4653961060,11580,11580,11580,11580,0
|
|
20230712,185300,4653961060,11580,11580,11580,11580,0
|
|
20230712,185200,4653961060,11580,11580,11580,11580,12835
|
|
20230712,185100,4653961060,11580,11580,11580,11580,0
|
|
20230712,185000,4653961060,11580,11580,11580,11580,0
|
|
20230712,184900,4653961060,11580,11580,11580,11580,0
|
|
20230712,184800,4653961060,11580,11580,11580,11580,0
|
|
20230712,184700,4653961060,11580,11580,11580,11580,0
|
|
20230712,184600,4653961060,11580,11580,11580,11580,0
|
|
20230712,184500,4653961060,11580,11580,11580,11580,0
|
|
20230712,184400,4653961060,11580,11580,11580,11580,0
|
|
20230712,184300,4653961060,11580,11580,11580,11580,0
|
|
20230712,184200,4653961060,11580,11580,11580,11580,0
|
|
20230712,184100,4653961060,11580,11580,11580,11580,0
|
|
20230712,184000,4653961060,11580,11580,11580,11580,0
|
|
20230712,183900,4653961060,11580,11580,11580,11580,0
|
|
20230712,183800,4653961060,11580,11580,11580,11580,0
|
|
20230712,183700,4653961060,11580,11580,11580,11580,0
|
|
20230712,183600,4653961060,11580,11580,11580,11580,0
|
|
20230712,183500,4653961060,11580,11580,11580,11580,0
|
|
20230712,183400,4653961060,11580,11580,11580,11580,0
|
|
20230712,183300,4653961060,11580,11580,11580,11580,0
|
|
20230712,183200,4653961060,11580,11580,11580,11580,0
|
|
20230712,183100,4653961060,11580,11580,11580,11580,0
|
|
20230712,183000,4653961060,11580,11580,11580,11580,0
|
|
20230712,182900,4653961060,11580,11580,11580,11580,0
|
|
20230712,182800,4653961060,11580,11580,11580,11580,0
|
|
20230712,182700,4653961060,11580,11580,11580,11580,0
|
|
20230712,182600,4653961060,11580,11580,11580,11580,0
|
|
20230712,182500,4653961060,11580,11580,11580,11580,0
|
|
20230712,182400,4653961060,11580,11580,11580,11580,0
|
|
20230712,182300,4653961060,11580,11580,11580,11580,0
|
|
20230712,182200,4653961060,11580,11580,11580,11580,12835
|
|
20230712,182100,4653961060,11580,11580,11580,11580,0
|
|
20230712,182000,4653961060,11580,11580,11580,11580,0
|
|
20230712,181900,4653961060,11580,11580,11580,11580,0
|
|
20230712,181800,4653961060,11580,11580,11580,11580,0
|
|
20230712,181700,4653961060,11580,11580,11580,11580,0
|
|
20230712,181600,4653961060,11580,11580,11580,11580,0
|
|
20230712,181500,4653961060,11580,11580,11580,11580,0
|
|
20230712,181400,4653961060,11580,11580,11580,11580,0
|
|
20230712,181300,4653961060,11580,11580,11580,11580,0
|
|
20230712,181200,4653961060,11580,11580,11580,11580,0
|
|
20230712,181100,4653961060,11580,11580,11580,11580,0
|
|
20230712,181000,4653961060,11580,11580,11580,11580,0
|
|
20230712,180900,4653961060,11580,11580,11580,11580,0
|
|
20230712,180800,4653961060,11580,11580,11580,11580,0
|
|
20230712,180700,4653961060,11580,11580,11580,11580,0
|
|
20230712,180600,4653961060,11580,11580,11580,11580,0
|
|
20230712,180500,4653961060,11580,11580,11580,11580,0
|
|
20230712,180400,4653961060,11580,11580,11580,11580,0
|
|
20230712,180300,4653961060,11580,11580,11580,11580,0
|
|
20230712,180200,4653961060,11580,11580,11580,11580,0
|
|
20230712,180100,4653961060,11580,11580,11580,11580,0
|
|
20230712,180000,4653961060,11580,11580,11580,11580,0
|
|
20230712,175900,4653961060,11580,11580,11580,11580,0
|
|
20230712,175800,4653961060,11580,11580,11580,11580,0
|
|
20230712,175700,4653961060,11580,11580,11580,11580,0
|
|
20230712,175600,4653961060,11580,11580,11580,11580,0
|
|
20230712,175500,4653961060,11580,11580,11580,11580,0
|
|
20230712,175400,4653961060,11580,11580,11580,11580,0
|
|
20230712,175300,4653961060,11580,11580,11580,11580,0
|
|
20230712,175200,4653961060,11580,11580,11580,11580,12835
|
|
20230712,175100,4653961060,11580,11580,11580,11580,0
|
|
20230712,175000,4653961060,11580,11580,11580,11580,0
|
|
20230712,174900,4653961060,11580,11580,11580,11580,0
|
|
20230712,174800,4653961060,11580,11580,11580,11580,0
|
|
20230712,174700,4653961060,11580,11580,11580,11580,0
|
|
20230712,174600,4653961060,11580,11580,11580,11580,0
|
|
20230712,174500,4653961060,11580,11580,11580,11580,0
|
|
20230712,174400,4653961060,11580,11580,11580,11580,0
|
|
20230712,174300,4653961060,11580,11580,11580,11580,0
|
|
20230712,174200,4653961060,11580,11580,11580,11580,0
|
|
20230712,174100,4653961060,11580,11580,11580,11580,0
|
|
20230712,174000,4653961060,11580,11580,11580,11580,0
|
|
20230712,173900,4653961060,11580,11580,11580,11580,0
|
|
20230712,173800,4653961060,11580,11580,11580,11580,0
|
|
20230712,173700,4653961060,11580,11580,11580,11580,0
|
|
20230712,173600,4653961060,11580,11580,11580,11580,0
|
|
20230712,173500,4653961060,11580,11580,11580,11580,0
|
|
20230712,173400,4653961060,11580,11580,11580,11580,0
|
|
20230712,173300,4653961060,11580,11580,11580,11580,0
|
|
20230712,173200,4653961060,11580,11580,11580,11580,0
|
|
20230712,173100,4653961060,11580,11580,11580,11580,0
|
|
20230712,173000,4653961060,11580,11580,11580,11580,0
|
|
20230712,172900,4653961060,11580,11580,11580,11580,0
|
|
20230712,172800,4653961060,11580,11580,11580,11580,0
|
|
20230712,172700,4653961060,11580,11580,11580,11580,0
|
|
20230712,172600,4653961060,11580,11580,11580,11580,0
|
|
20230712,172500,4653961060,11580,11580,11580,11580,0
|
|
20230712,172400,4653961060,11580,11580,11580,11580,0
|
|
20230712,172300,4653961060,11580,11580,11580,11580,0
|
|
20230712,172200,4653961060,11580,11580,11580,11580,12835
|
|
20230712,172100,4653961060,11580,11580,11580,11580,0
|
|
20230712,172000,4653961060,11580,11580,11580,11580,0
|
|
20230712,171900,4653961060,11580,11580,11580,11580,0
|
|
20230712,171800,4653961060,11580,11580,11580,11580,0
|
|
20230712,171700,4653961060,11580,11580,11580,11580,0
|
|
20230712,171600,4653961060,11580,11580,11580,11580,0
|
|
20230712,171500,4653961060,11580,11580,11580,11580,0
|
|
20230712,171400,4653961060,11580,11580,11580,11580,0
|
|
20230712,171300,4653961060,11580,11580,11580,11580,0
|
|
20230712,171200,4653961060,11580,11580,11580,11580,0
|
|
20230712,171100,4653961060,11580,11580,11580,11580,0
|
|
20230712,171000,4653961060,11580,11580,11580,11580,0
|
|
20230712,170900,4653961060,11580,11580,11580,11580,0
|
|
20230712,170800,4653961060,11580,11580,11580,11580,0
|
|
20230712,170700,4653961060,11580,11580,11580,11580,0
|
|
20230712,170600,4653961060,11580,11580,11580,11580,0
|
|
20230712,170500,4653961060,11580,11580,11580,11580,0
|
|
20230712,170400,4653961060,11580,11580,11580,11580,0
|
|
20230712,170300,4653961060,11580,11580,11580,11580,0
|
|
20230712,170200,4653961060,11580,11580,11580,11580,0
|
|
20230712,170100,4653961060,11580,11580,11580,11580,0
|
|
20230712,170000,4653961060,11580,11580,11580,11580,0
|
|
20230712,165900,4653961060,11580,11580,11580,11580,0
|
|
20230712,165800,4653961060,11580,11580,11580,11580,0
|
|
20230712,165700,4653961060,11580,11580,11580,11580,0
|
|
20230712,165600,4653961060,11580,11580,11580,11580,0
|
|
20230712,165500,4653961060,11580,11580,11580,11580,0
|
|
20230712,165400,4653961060,11580,11580,11580,11580,0
|
|
20230712,165300,4653961060,11580,11580,11580,11580,0
|
|
20230712,165200,4653961060,11580,11580,11580,11580,12835
|
|
20230712,165100,4653961060,11580,11580,11580,11580,0
|
|
20230712,165000,4653961060,11580,11580,11580,11580,0
|
|
20230712,164900,4653961060,11580,11580,11580,11580,0
|
|
20230712,164800,4653961060,11580,11580,11580,11580,0
|
|
20230712,164700,4653961060,11580,11580,11580,11580,0
|
|
20230712,164600,4653961060,11580,11580,11580,11580,0
|
|
20230712,164500,4653961060,11580,11580,11580,11580,0
|
|
20230712,164400,4653961060,11580,11580,11580,11580,0
|
|
20230712,164300,4653961060,11580,11580,11580,11580,0
|
|
20230712,164200,4653961060,11580,11580,11580,11580,0
|
|
20230712,164100,4653961060,11580,11580,11580,11580,0
|
|
20230712,164000,4653961060,11580,11580,11580,11580,0
|
|
20230712,163900,4653961060,11580,11580,11580,11580,0
|
|
20230712,163800,4653961060,11580,11580,11580,11580,0
|
|
20230712,163700,4653961060,11580,11580,11580,11580,0
|
|
20230712,163600,4653961060,11580,11580,11580,11580,0
|
|
20230712,163500,4653961060,11580,11580,11580,11580,0
|
|
20230712,163400,4653961060,11580,11580,11580,11580,0
|
|
20230712,163300,4653961060,11580,11580,11580,11580,0
|
|
20230712,163200,4653961060,11580,11580,11580,11580,0
|
|
20230712,163100,4653961060,11580,11580,11580,11580,0
|
|
20230712,163000,4653961060,11580,11580,11580,11580,0
|
|
20230712,162900,4653961060,11580,11580,11580,11580,0
|
|
20230712,162800,4653961060,11580,11580,11580,11580,0
|
|
20230712,162700,4653961060,11580,11580,11580,11580,0
|
|
20230712,162600,4653961060,11580,11580,11580,11580,0
|
|
20230712,162500,4653961060,11580,11580,11580,11580,0
|
|
20230712,162400,4653961060,11580,11580,11580,11580,0
|
|
20230712,162300,4653961060,11580,11580,11580,11580,0
|
|
20230712,162200,4653961060,11580,11580,11580,11580,12835
|
|
20230712,162100,4653961060,11580,11580,11580,11580,0
|
|
20230712,162000,4653961060,11580,11580,11580,11580,0
|
|
20230712,161900,4653961060,11580,11580,11580,11580,0
|
|
20230712,161800,4653961060,11580,11580,11580,11580,0
|
|
20230712,161700,4653961060,11580,11580,11580,11580,0
|
|
20230712,161600,4653961060,11580,11580,11580,11580,0
|
|
20230712,161500,4653961060,11580,11580,11580,11580,0
|
|
20230712,161400,4653961060,11580,11580,11580,11580,0
|
|
20230712,161300,4653961060,11580,11580,11580,11580,0
|
|
20230712,161200,4653961060,11580,11580,11580,11580,0
|
|
20230712,161100,4653961060,11580,11580,11580,11580,0
|
|
20230712,161000,4653961060,11580,11580,11580,11580,0
|
|
20230712,160900,4653961060,11580,11580,11580,11580,0
|
|
20230712,160800,4653961060,11580,11580,11580,11580,0
|
|
20230712,160700,4653961060,11580,11580,11580,11580,0
|
|
20230712,160600,4653961060,11580,11580,11580,11580,0
|
|
20230712,160500,4653961060,11580,11580,11580,11580,0
|
|
20230712,160400,4653961060,11580,11580,11580,11580,0
|
|
20230712,160300,4653961060,11580,11580,11580,11580,0
|
|
20230712,160200,4653961060,11580,11580,11580,11580,0
|
|
20230712,160100,4653961060,11580,11580,11580,11580,0
|
|
20230712,160000,4653961060,11580,11580,11580,11580,0
|
|
20230712,155900,4653961060,11580,11580,11580,11580,0
|
|
20230712,155800,4653961060,11580,11580,11580,11580,0
|
|
20230712,155700,4653961060,11580,11580,11580,11580,0
|
|
20230712,155600,4653961060,11580,11580,11580,11580,0
|
|
20230712,155500,4653961060,11580,11580,11580,11580,0
|
|
20230712,155400,4653961060,11580,11580,11580,11580,0
|
|
20230712,155300,4653961060,11580,11580,11580,11580,0
|
|
20230712,155200,4653961060,11580,11580,11580,11580,12835
|
|
20230712,155100,4653961060,11580,11580,11580,11580,0
|
|
20230712,155000,4653961060,11580,11580,11580,11580,0
|
|
20230712,154900,4653961060,11580,11580,11580,11580,0
|
|
20230712,154800,4653961060,11580,11580,11580,11580,0
|
|
20230712,154700,4653961060,11580,11580,11580,11580,0
|
|
20230712,154600,4653961060,11580,11580,11580,11580,0
|
|
20230712,154500,4653961060,11580,11580,11580,11580,0
|
|
20230712,154400,4653961060,11580,11580,11580,11580,0
|
|
20230712,154300,4653961060,11580,11580,11580,11580,0
|
|
20230712,154200,4653961060,11580,11580,11580,11580,0
|
|
20230712,154100,4653961060,11580,11580,11580,11580,0
|
|
20230712,154000,4653961060,11580,11580,11580,11580,0
|
|
20230712,153900,4653961060,11580,11580,11580,11580,0
|
|
20230712,153800,4653961060,11580,11580,11580,11580,0
|
|
20230712,153700,4653961060,11580,11580,11580,11580,0
|
|
20230712,153600,4653961060,11580,11580,11580,11580,0
|
|
20230712,153500,4653961060,11580,11580,11580,11580,0
|
|
20230712,153400,4653961060,11580,11580,11580,11580,0
|
|
20230712,153300,4653961060,11580,11580,11580,11580,0
|
|
20230712,153200,4653961060,11580,11580,11580,11580,0
|
|
20230712,153100,4653961060,11580,11580,11580,11580,0
|
|
20230712,153000,4653961060,11580,11580,11580,11580,12835
|
|
20230712,152900,4505331760,11570,11570,11570,11570,0
|
|
20230712,152800,4505331760,11570,11570,11570,11570,0
|
|
20230712,152700,4505331760,11570,11570,11570,11570,0
|
|
20230712,152600,4505331760,11570,11570,11570,11570,0
|
|
20230712,152500,4505331760,11570,11570,11570,11570,0
|
|
20230712,152400,4505331760,11570,11570,11570,11570,0
|
|
20230712,152300,4505331760,11570,11570,11570,11570,0
|
|
20230712,152200,4505331760,11570,11570,11570,11570,0
|
|
20230712,152100,4505331760,11570,11570,11570,11570,0
|
|
20230712,152000,4505331760,11570,11570,11570,11570,0
|
|
20230712,151900,4505331760,11570,11540,11590,11520,1838
|
|
20230712,151800,4484090890,11540,11510,11590,11510,2271
|
|
20230712,151700,4457826580,11510,11530,11530,11500,2753
|
|
20230712,151600,4426103880,11520,11550,11550,11510,1184
|
|
20230712,151500,4412471160,11550,11500,11550,11490,1679
|
|
20230712,151400,4393113020,11500,11460,11500,11460,746
|
|
20230712,151300,4384547000,11460,11450,11460,11450,773
|
|
20230712,151200,4375692140,11450,11450,11450,11450,234
|
|
20230712,151100,4373012840,11460,11450,11460,11450,942
|
|
20230712,151000,4362217840,11460,11460,11470,11450,201
|
|
20230712,150900,4359914610,11470,11450,11470,11450,504
|
|
20230712,150800,4354138410,11450,11440,11450,11440,299
|
|
20230712,150700,4350717670,11440,11440,11450,11430,124
|
|
20230712,150600,4349298820,11430,11410,11430,11410,794
|
|
20230712,150500,4340233990,11420,11430,11430,11420,921
|
|
20230712,150400,4329712810,11440,11430,11440,11430,125
|
|
20230712,150300,4328283110,11440,11430,11440,11430,288
|
|
20230712,150200,4324988990,11440,11440,11450,11430,365
|
|
20230712,150100,4320813190,11440,11430,11440,11430,537
|
|
20230712,150000,4314670000,11420,11450,11450,11420,61
|
|
20230712,145900,4313973080,11430,11430,11430,11430,162
|
|
20230712,145800,4312121420,11420,11420,11420,11420,43
|
|
20230712,145700,4311630360,11420,11430,11430,11420,210
|
|
20230712,145600,4309231300,11430,11430,11430,11430,112
|
|
20230712,145500,4307951140,11420,11430,11430,11420,673
|
|
20230712,145400,4300261860,11430,11420,11470,11420,214
|
|
20230712,145300,4297814000,11420,11430,11480,11420,5400
|
|
20230712,145200,4236092270,11430,11470,11470,11420,1895
|
|
20230712,145100,4214419780,11470,11470,11480,11470,638
|
|
20230712,145000,4207099620,11460,11470,11470,11460,610
|
|
20230712,144900,4200104230,11470,11480,11480,11470,1379
|
|
20230712,144800,4184277300,11490,11500,11500,11490,654
|
|
20230712,144700,4176760580,11500,11520,11530,11500,713
|
|
20230712,144600,4168550380,11520,11490,11520,11490,855
|
|
20230712,144500,4158717190,11480,11480,11480,11480,173
|
|
20230712,144400,4156731150,11470,11480,11480,11470,408
|
|
20230712,144300,4152047710,11490,11490,11490,11490,275
|
|
20230712,144200,4148887960,11480,11480,11500,11480,503
|
|
20230712,144100,4143107360,11480,11450,11480,11440,894
|
|
20230712,144000,4132858480,11450,11440,11450,11430,589
|
|
20230712,143900,4126120190,11450,11450,11450,11450,50
|
|
20230712,143800,4125547690,11450,11430,11450,11400,1213
|
|
20230712,143700,4111697440,11440,11440,11440,11440,234
|
|
20230712,143600,4109020480,11450,11420,11450,11400,552
|
|
20230712,143500,4102719800,11440,11450,11470,11440,193
|
|
20230712,143400,4100510180,11450,11450,11450,11450,671
|
|
20230712,143300,4092827230,11450,11430,11450,11410,2087
|
|
20230712,143200,4068993960,11430,11470,11490,11420,2440
|
|
20230712,143100,4041036430,11470,11450,11470,11390,2003
|
|
20230712,143000,4018150680,11450,11550,11560,11450,4416
|
|
20230712,142900,3967308540,11550,11550,11560,11540,2410
|
|
20230712,142800,3939480040,11560,11530,11570,11530,3006
|
|
20230712,142700,3904777340,11540,11560,11570,11540,2957
|
|
20230712,142600,3870633690,11560,11550,11600,11550,3127
|
|
20230712,142500,3834430480,11580,11590,11680,11550,12423
|
|
20230712,142400,3690115900,11610,11440,11710,11430,35787
|
|
20230712,142300,3274367700,11430,11330,11580,11330,19905
|
|
20230712,142200,3045566410,11320,11250,11320,11250,1994
|
|
20230712,142100,3023029060,11250,11250,11260,11240,1574
|
|
20230712,142000,3005332750,11260,11250,11260,11250,95
|
|
20230712,141900,3004263790,11250,11250,11260,11240,425
|
|
20230712,141800,2999485490,11260,11250,11260,11240,1578
|
|
20230712,141700,2981741820,11250,11260,11260,11250,7903
|
|
20230712,141600,2892794430,11270,11280,11280,11270,327
|
|
20230712,141500,2889109000,11280,11280,11280,11270,406
|
|
20230712,141400,2884531780,11270,11270,11270,11270,300
|
|
20230712,141300,2881150780,11270,11270,11270,11270,66
|
|
20230712,141200,2880406960,11260,11270,11270,11260,77
|
|
20230712,141100,2879539370,11260,11270,11270,11260,141
|
|
20230712,141000,2877951020,11260,11270,11270,11260,194
|
|
20230712,140900,2875766480,11260,11260,11260,11260,0
|
|
20230712,140800,2875766480,11260,11290,11290,11260,6766
|
|
20230712,140700,2799476820,11320,11290,11320,11280,146
|
|
20230712,140600,2797829420,11290,11300,11300,11280,837
|
|
20230712,140500,2788378360,11290,11300,11300,11290,663
|
|
20230712,140400,2780886660,11300,11290,11300,11280,839
|
|
20230712,140300,2771414670,11290,11300,11300,11280,358
|
|
20230712,140200,2767372740,11290,11290,11290,11290,100
|
|
20230712,140100,2766243740,11280,11290,11310,11280,808
|
|
20230712,140000,2757118110,11290,11300,11310,11290,54
|
|
20230712,135900,2756508400,11300,11310,11320,11300,1138
|
|
20230712,135800,2743640600,11320,11310,11320,11310,133
|
|
20230712,135700,2742135350,11310,11320,11320,11310,178
|
|
20230712,135600,2740120610,11310,11310,11310,11310,1
|
|
20230712,135500,2740109300,11310,11310,11310,11310,0
|
|
20230712,135400,2740109300,11310,11310,11310,11310,0
|
|
20230712,135300,2740109300,11310,11310,11310,11310,91
|
|
20230712,135200,2739080090,11310,11310,11310,11310,171
|
|
20230712,135100,2737146080,11300,11300,11300,11300,2
|
|
20230712,135000,2737123480,11310,11300,11310,11300,13
|
|
20230712,134900,2736976550,11300,11320,11320,11300,58
|
|
20230712,134800,2736321130,11320,11320,11330,11320,145
|
|
20230712,134700,2734678760,11300,11300,11300,11300,1
|
|
20230712,134600,2734667460,11290,11290,11290,11290,35
|
|
20230712,134500,2734272310,11320,11320,11320,11290,98
|
|
20230712,134400,2733165260,11330,11300,11330,11290,2179
|
|
20230712,134300,2708560770,11340,11340,11340,11300,90
|
|
20230712,134200,2707542130,11290,11300,11300,11290,1076
|
|
20230712,134100,2695390480,11340,11340,11340,11340,1
|
|
20230712,134000,2695379140,11300,11340,11350,11300,3028
|
|
20230712,133900,2661162460,11320,11320,11320,11300,765
|
|
20230712,133800,2652504890,11320,11320,11320,11320,70
|
|
20230712,133700,2651712490,11320,11320,11320,11320,0
|
|
20230712,133600,2651712490,11320,11320,11320,11320,9
|
|
20230712,133500,2651610610,11320,11330,11330,11320,2450
|
|
20230712,133400,2623855550,11330,11330,11330,11330,1
|
|
20230712,133300,2623844220,11320,11320,11320,11320,164
|
|
20230712,133200,2621987740,11320,11320,11320,11320,1
|
|
20230712,133100,2621976420,11320,11310,11320,11300,669
|
|
20230712,133000,2614406050,11310,11310,11310,11300,292
|
|
20230712,132900,2611103630,11300,11300,11300,11300,0
|
|
20230712,132800,2611103630,11300,11300,11300,11300,560
|
|
20230712,132700,2604775630,11300,11300,11300,11300,0
|
|
20230712,132600,2604775630,11300,11320,11320,11300,107
|
|
20230712,132500,2603565530,11330,11330,11330,11330,2
|
|
20230712,132400,2603542870,11300,11300,11300,11300,20
|
|
20230712,132300,2603316870,11290,11290,11290,11290,70
|
|
20230712,132200,2602526570,11290,11330,11330,11290,140
|
|
20230712,132100,2600941570,11330,11330,11330,11290,50
|
|
20230712,132000,2600376270,11290,11290,11290,11290,786
|
|
20230712,131900,2591502330,11290,11300,11300,11290,7460
|
|
20230712,131800,2507236640,11300,11300,11300,11300,71
|
|
20230712,131700,2506434340,11300,11320,11320,11300,15
|
|
20230712,131600,2506264820,11310,11310,11310,11310,486
|
|
20230712,131500,2500768160,11300,11310,11310,11300,322
|
|
20230712,131400,2497126570,11310,11310,11310,11310,50
|
|
20230712,131300,2496561070,11310,11310,11310,11310,174
|
|
20230712,131200,2494593130,11310,11310,11310,11310,100
|
|
20230712,131100,2493462130,11310,11310,11310,11310,0
|
|
20230712,131000,2493462130,11310,11310,11310,11310,270
|
|
20230712,130900,2490408430,11310,11310,11310,11310,367
|
|
20230712,130800,2486257660,11310,11330,11330,11310,153
|
|
20230712,130700,2484525210,11330,11330,11330,11330,26
|
|
20230712,130600,2484230630,11310,11310,11310,11310,80
|
|
20230712,130500,2483325830,11300,11310,11310,11300,1845
|
|
20230712,130400,2462473160,11310,11310,11310,11310,12
|
|
20230712,130300,2462337440,11310,11310,11310,11300,343
|
|
20230712,130200,2458459580,11300,11310,11310,11300,880
|
|
20230712,130100,2448509710,11330,11360,11360,11330,127
|
|
20230712,130000,2447070080,11350,11340,11350,11340,342
|
|
20230712,125900,2443188690,11330,11330,11330,11330,51
|
|
20230712,125800,2442610860,11310,11310,11310,11310,566
|
|
20230712,125700,2436209400,11310,11310,11310,11310,347
|
|
20230712,125600,2432284830,11310,11330,11330,11310,800
|
|
20230712,125500,2423234820,11370,11350,11370,11350,200
|
|
20230712,125400,2420963330,11320,11320,11350,11320,1387
|
|
20230712,125300,2405262460,11320,11360,11360,11320,1711
|
|
20230712,125200,2385858850,11360,11350,11360,11350,147
|
|
20230712,125100,2384190260,11360,11380,11380,11360,1737
|
|
20230712,125000,2364457440,11380,11380,11380,11380,0
|
|
20230712,124900,2364457440,11380,11380,11380,11360,32
|
|
20230712,124800,2364093680,11380,11380,11380,11380,1
|
|
20230712,124700,2364082300,11380,11380,11380,11380,2
|
|
20230712,124600,2364059540,11360,11370,11370,11360,1554
|
|
20230712,124500,2346403000,11390,11390,11390,11390,5
|
|
20230712,124400,2346346050,11390,11370,11390,11370,36
|
|
20230712,124300,2345936130,11390,11390,11390,11390,0
|
|
20230712,124200,2345936130,11390,11390,11390,11390,1
|
|
20230712,124100,2345924740,11370,11370,11370,11370,0
|
|
20230712,124000,2345924740,11370,11370,11370,11370,0
|
|
20230712,123900,2345924740,11370,11370,11370,11370,740
|
|
20230712,123800,2337510940,11360,11360,11370,11360,250
|
|
20230712,123700,2334670840,11370,11370,11370,11370,304
|
|
20230712,123600,2331214360,11370,11370,11370,11370,1
|
|
20230712,123500,2331202990,11370,11370,11370,11370,90
|
|
20230712,123400,2330179690,11370,11370,11370,11370,8
|
|
20230712,123300,2330088730,11370,11370,11370,11370,269
|
|
20230712,123200,2327030200,11370,11380,11380,11360,1430
|
|
20230712,123100,2310775570,11390,11390,11390,11390,0
|
|
20230712,123000,2310775570,11390,11390,11390,11390,300
|
|
20230712,122900,2307358570,11400,11380,11400,11370,52
|
|
20230712,122800,2306766840,11380,11390,11400,11380,25
|
|
20230712,122700,2306482250,11390,11370,11390,11370,89
|
|
20230712,122600,2305470220,11370,11360,11370,11360,453
|
|
20230712,122500,2300324090,11370,11370,11370,11360,824
|
|
20230712,122400,2290957610,11360,11360,11360,11360,1
|
|
20230712,122300,2290946250,11360,11360,11360,11360,200
|
|
20230712,122200,2288674250,11360,11370,11370,11360,414
|
|
20230712,122100,2283971040,11370,11360,11370,11360,385
|
|
20230712,122000,2279593650,11370,11370,11370,11370,142
|
|
20230712,121900,2277979110,11370,11380,11380,11360,2302
|
|
20230712,121800,2251804050,11380,11380,11380,11380,145
|
|
20230712,121700,2250153950,11380,11390,11390,11380,81
|
|
20230712,121600,2249232160,11390,11390,11390,11390,3
|
|
20230712,121500,2249197990,11390,11390,11390,11390,63
|
|
20230712,121400,2248480420,11390,11400,11400,11380,297
|
|
20230712,121300,2245098300,11400,11410,11410,11400,481
|
|
20230712,121200,2239614400,11420,11420,11420,11420,10
|
|
20230712,121100,2239500200,11420,11420,11420,11420,0
|
|
20230712,121000,2239500200,11420,11420,11420,11420,0
|
|
20230712,120900,2239500200,11420,11420,11420,11420,315
|
|
20230712,120800,2235902900,11430,11410,11430,11410,101
|
|
20230712,120700,2234748490,11420,11410,11420,11410,1063
|
|
20230712,120600,2222610470,11370,11370,11370,11370,78
|
|
20230712,120500,2221723610,11400,11400,11400,11400,21
|
|
20230712,120400,2221484210,11400,11400,11400,11400,1
|
|
20230712,120300,2221472810,11410,11410,11410,11410,1
|
|
20230712,120200,2221461400,11420,11370,11420,11360,205
|
|
20230712,120100,2219132140,11360,11420,11420,11360,466
|
|
20230712,120000,2213836110,11420,11420,11420,11410,787
|
|
20230712,115900,2204850450,11370,11370,11370,11370,58
|
|
20230712,115800,2204190990,11370,11370,11370,11360,676
|
|
20230712,115700,2196508990,11370,11370,11370,11370,0
|
|
20230712,115600,2196508990,11370,11370,11370,11370,0
|
|
20230712,115500,2196508990,11370,11380,11380,11370,815
|
|
20230712,115400,2187240840,11420,11420,11420,11420,1
|
|
20230712,115300,2187229420,11420,11420,11420,11420,0
|
|
20230712,115200,2187229420,11420,11380,11420,11380,2
|
|
20230712,115100,2187206620,11380,11380,11380,11380,72
|
|
20230712,115000,2186387260,11420,11420,11420,11380,39
|
|
20230712,114900,2185943360,11370,11420,11420,11370,228
|
|
20230712,114800,2183349850,11370,11390,11390,11370,874
|
|
20230712,114700,2173406770,11390,11390,11390,11390,0
|
|
20230712,114600,2173406770,11390,11430,11430,11390,1374
|
|
20230712,114500,2157746940,11410,11410,11410,11410,26
|
|
20230712,114400,2157450280,11410,11410,11410,11410,303
|
|
20230712,114300,2153993050,11400,11410,11420,11400,252
|
|
20230712,114200,2151117820,11420,11430,11430,11420,436
|
|
20230712,114100,2146136890,11430,11430,11430,11430,82
|
|
20230712,114000,2145199630,11430,11460,11460,11430,103
|
|
20230712,113900,2144022250,11470,11430,11470,11430,2
|
|
20230712,113800,2143999350,11430,11420,11430,11420,164
|
|
20230712,113700,2142125230,11430,11420,11430,11420,24
|
|
20230712,113600,2141851110,11430,11430,11430,11420,146
|
|
20230712,113500,2140183110,11430,11430,11430,11430,2
|
|
20230712,113400,2140160250,11480,11440,11480,11430,278
|
|
20230712,113300,2136978000,11480,11480,11490,11420,71
|
|
20230712,113200,2136163000,11500,11400,11500,11400,2462
|
|
20230712,113100,2107939470,11400,11410,11420,11400,132
|
|
20230712,113000,2106434640,11410,11410,11410,11410,407
|
|
20230712,112900,2101790770,11440,11390,11440,11390,105
|
|
20230712,112800,2100589740,11390,11410,11440,11390,1504
|
|
20230712,112700,2083452540,11420,11420,11420,11420,89
|
|
20230712,112600,2082436160,11430,11440,11440,11430,625
|
|
20230712,112500,2075289160,11440,11440,11440,11440,85
|
|
20230712,112400,2074316760,11440,11430,11440,11430,662
|
|
20230712,112300,2066746480,11430,11430,11430,11430,5
|
|
20230712,112200,2066689330,11440,11430,11440,11430,396
|
|
20230712,112100,2062163040,11430,11450,11450,11430,429
|
|
20230712,112000,2057258750,11460,11460,11460,11460,0
|
|
20230712,111900,2057258750,11460,11430,11460,11430,1089
|
|
20230712,111800,2044781480,11430,11430,11440,11430,1921
|
|
20230712,111700,2022822660,11430,11430,11430,11430,171
|
|
20230712,111600,2020868130,11430,11410,11430,11410,196
|
|
20230712,111500,2018631750,11430,11470,11470,11420,2044
|
|
20230712,111400,1995259020,11460,11460,11460,11460,749
|
|
20230712,111300,1986675480,11460,11440,11460,11440,673
|
|
20230712,111200,1978974940,11440,11430,11440,11430,101
|
|
20230712,111100,1977820500,11430,11410,11430,11400,446
|
|
20230712,111000,1972727690,11410,11410,11410,11410,7
|
|
20230712,110900,1972647820,11410,11410,11410,11390,530
|
|
20230712,110800,1966603740,11400,11410,11410,11400,227
|
|
20230712,110700,1964015850,11410,11370,11410,11370,228
|
|
20230712,110600,1961420130,11390,11390,11390,11390,17
|
|
20230712,110500,1961226500,11390,11390,11400,11390,53
|
|
20230712,110400,1960622800,11400,11400,11400,11400,264
|
|
20230712,110300,1957613200,11420,11330,11420,11330,3457
|
|
20230712,110200,1918265350,11330,11330,11330,11300,1629
|
|
20230712,110100,1899808810,11300,11300,11300,11290,2599
|
|
20230712,110000,1870464500,11300,11320,11320,11300,3161
|
|
20230712,105900,1834721000,11350,11350,11350,11350,101
|
|
20230712,105800,1833574650,11350,11360,11360,11350,163
|
|
20230712,105700,1831722980,11360,11350,11360,11350,220
|
|
20230712,105600,1829223860,11350,11350,11350,11350,274
|
|
20230712,105500,1826113960,11350,11320,11350,11310,683
|
|
20230712,105400,1818388550,11320,11330,11330,11320,708
|
|
20230712,105300,1810373790,11330,11330,11330,11330,256
|
|
20230712,105200,1807473310,11330,11330,11330,11330,0
|
|
20230712,105100,1807473310,11330,11330,11330,11330,227
|
|
20230712,105000,1804901400,11360,11330,11360,11330,10
|
|
20230712,104900,1804787830,11330,11330,11340,11330,166
|
|
20230712,104800,1802907010,11330,11330,11330,11330,125
|
|
20230712,104700,1801490760,11370,11370,11370,11370,1
|
|
20230712,104600,1801479390,11370,11370,11380,11370,119
|
|
20230712,104500,1800126350,11320,11320,11320,11320,146
|
|
20230712,104400,1798473630,11320,11320,11320,11310,342
|
|
20230712,104300,1794602710,11320,11320,11320,11320,0
|
|
20230712,104200,1794602710,11320,11320,11320,11320,850
|
|
20230712,104100,1784980710,11320,11310,11320,11310,292
|
|
20230712,104000,1781675670,11310,11310,11310,11310,120
|
|
20230712,103900,1780318470,11320,11320,11320,11310,31
|
|
20230712,103800,1779967750,11320,11320,11320,11320,2
|
|
20230712,103700,1779945110,11320,11320,11320,11320,61
|
|
20230712,103600,1779254590,11320,11320,11320,11320,45
|
|
20230712,103500,1778745190,11320,11320,11320,11310,851
|
|
20230712,103400,1769116940,11380,11330,11380,11330,997
|
|
20230712,103300,1757790240,11310,11310,11310,11310,171
|
|
20230712,103200,1755856230,11310,11320,11330,11310,108
|
|
20230712,103100,1754634600,11310,11320,11320,11310,100
|
|
20230712,103000,1753503550,11330,11330,11330,11320,257
|
|
20230712,102900,1750592740,11330,11330,11330,11330,15
|
|
20230712,102800,1750422790,11330,11310,11330,11310,122
|
|
20230712,102700,1749042930,11310,11310,11310,11310,0
|
|
20230712,102600,1749042930,11310,11320,11320,11310,196
|
|
20230712,102500,1746825100,11330,11340,11340,11330,263
|
|
20230712,102400,1743844800,11360,11320,11370,11320,196
|
|
20230712,102300,1741623130,11320,11310,11320,11310,103
|
|
20230712,102200,1740457240,11310,11320,11320,11310,1631
|
|
20230712,102100,1722003670,11380,11340,11380,11330,232
|
|
20230712,102000,1719374400,11370,11370,11380,11340,1075
|
|
20230712,101900,1707174470,11380,11390,11410,11380,191
|
|
20230712,101800,1704999860,11410,11390,11410,11390,17
|
|
20230712,101700,1704806210,11390,11380,11390,11360,457
|
|
20230712,101600,1699606680,11350,11350,11350,11350,20
|
|
20230712,101500,1699379680,11370,11370,11380,11370,2215
|
|
20230712,101400,1674193120,11380,11370,11380,11370,225
|
|
20230712,101300,1671634850,11370,11330,11370,11330,35
|
|
20230712,101200,1671238130,11340,11350,11370,11340,290
|
|
20230712,101100,1667948120,11340,11340,11340,11340,30
|
|
20230712,101000,1667607920,11320,11320,11330,11300,962
|
|
20230712,100900,1656729560,11320,11320,11320,11320,0
|
|
20230712,100800,1656729560,11320,11340,11340,11310,683
|
|
20230712,100700,1649001770,11330,11320,11330,11310,4330
|
|
20230712,100600,1599954870,11340,11340,11340,11320,1227
|
|
20230712,100500,1586044140,11340,11380,11380,11340,203
|
|
20230712,100400,1583740320,11350,11380,11410,11350,2405
|
|
20230712,100300,1556418670,11380,11410,11420,11380,1060
|
|
20230712,100200,1544329330,11420,11400,11440,11390,1924
|
|
20230712,100100,1522388320,11400,11370,11400,11370,533
|
|
20230712,100000,1516314130,11400,11390,11400,11360,167
|
|
20230712,095900,1514412630,11360,11400,11400,11360,2
|
|
20230712,095800,1514389870,11360,11350,11360,11350,497
|
|
20230712,095700,1508748840,11400,11400,11400,11400,179
|
|
20230712,095600,1506708240,11350,11360,11410,11330,557
|
|
20230712,095500,1500379230,11320,11320,11380,11310,1860
|
|
20230712,095400,1479274650,11320,11320,11320,11310,2131
|
|
20230712,095300,1455162130,11320,11330,11330,11320,166
|
|
20230712,095200,1453282880,11320,11330,11330,11320,2
|
|
20230712,095100,1453260230,11330,11330,11330,11320,140
|
|
20230712,095000,1451675030,11330,11330,11330,11330,55
|
|
20230712,094900,1451051880,11330,11310,11330,11300,117
|
|
20230712,094800,1449726980,11310,11310,11330,11310,1656
|
|
20230712,094700,1430988090,11320,11320,11320,11310,551
|
|
20230712,094600,1424751410,11310,11340,11340,11310,2080
|
|
20230712,094500,1401189060,11340,11350,11350,11340,1863
|
|
20230712,094400,1380048240,11350,11350,11360,11350,154
|
|
20230712,094300,1378300320,11350,11350,11350,11340,114
|
|
20230712,094200,1377007080,11350,11350,11380,11350,329
|
|
20230712,094100,1373272900,11360,11380,11380,11360,373
|
|
20230712,094000,1369035580,11390,11390,11390,11390,45
|
|
20230712,093900,1368523030,11360,11400,11400,11360,172
|
|
20230712,093800,1366565370,11400,11340,11400,11340,3
|
|
20230712,093700,1366531230,11330,11320,11410,11320,1808
|
|
20230712,093600,1346013770,11320,11310,11320,11310,500
|
|
20230712,093500,1340354770,11310,11310,11310,11300,156
|
|
20230712,093400,1338590420,11310,11310,11310,11300,687
|
|
20230712,093300,1330826620,11310,11320,11320,11300,553
|
|
20230712,093200,1324573150,11320,11310,11320,11310,298
|
|
20230712,093100,1321200370,11310,11280,11310,11270,3398
|
|
20230712,093000,1282874150,11280,11280,11280,11270,213
|
|
20230712,092900,1280473010,11280,11290,11290,11270,4644
|
|
20230712,092800,1228091520,11290,11300,11300,11280,2504
|
|
20230712,092700,1199825650,11290,11290,11320,11290,1311
|
|
20230712,092600,1185004120,11290,11300,11300,11290,854
|
|
20230712,092500,1175361370,11290,11320,11320,11290,1596
|
|
20230712,092400,1157325700,11310,11330,11330,11300,279
|
|
20230712,092300,1154172870,11290,11300,11300,11290,1126
|
|
20230712,092200,1141459920,11300,11320,11330,11300,3726
|
|
20230712,092100,1099320170,11320,11310,11350,11310,1530
|
|
20230712,092000,1082010120,11300,11360,11360,11280,13902
|
|
20230712,091900,924887380,11350,11370,11380,11350,2143
|
|
20230712,091800,900539110,11370,11370,11380,11370,8050
|
|
20230712,091700,809008780,11370,11360,11370,11360,862
|
|
20230712,091600,799213540,11360,11370,11420,11360,1083
|
|
20230712,091500,786897640,11350,11380,11390,11350,3754
|
|
20230712,091400,744230390,11380,11410,11410,11380,1167
|
|
20230712,091300,730945210,11390,11410,11420,11390,1459
|
|
20230712,091200,714307970,11420,11410,11450,11410,458
|
|
20230712,091100,709067690,11410,11380,11410,11380,448
|
|
20230712,091000,703963620,11380,11380,11390,11360,2005
|
|
20230712,090900,681155920,11380,11410,11410,11380,9211
|
|
20230712,090800,576211460,11410,11420,11440,11410,1849
|
|
20230712,090700,555110920,11440,11440,11480,11400,7199
|
|
20230712,090600,472825390,11430,11490,11490,11430,1404
|
|
20230712,090500,456770580,11490,11400,11490,11390,1778
|
|
20230712,090400,436446680,11400,11460,11520,11400,5032
|
|
20230712,090300,378933950,11460,11640,11640,11460,7212
|
|
20230712,090200,295793790,11630,11560,11640,11540,2661
|
|
20230712,090100,265010410,11530,11710,11740,11530,14889
|
|
20230712,090000,91690640,11700,11740,11750,11700,7817
|