606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,190300,194319440,12380,12380,12380,12380,178
|
|
20230712,190200,194319440,12380,12380,12380,12380,0
|
|
20230712,190100,194319440,12380,12380,12380,12380,0
|
|
20230712,190000,194319440,12380,12380,12380,12380,0
|
|
20230712,185900,194319440,12380,12380,12380,12380,0
|
|
20230712,185800,194319440,12380,12380,12380,12380,0
|
|
20230712,185700,194319440,12380,12380,12380,12380,0
|
|
20230712,185600,194319440,12380,12380,12380,12380,0
|
|
20230712,185500,194319440,12380,12380,12380,12380,0
|
|
20230712,185400,194319440,12380,12380,12380,12380,0
|
|
20230712,185300,194319440,12380,12380,12380,12380,0
|
|
20230712,185200,194319440,12380,12380,12380,12380,0
|
|
20230712,185100,194319440,12380,12380,12380,12380,0
|
|
20230712,185000,194319440,12380,12380,12380,12380,0
|
|
20230712,184900,194319440,12380,12380,12380,12380,0
|
|
20230712,184800,194319440,12380,12380,12380,12380,0
|
|
20230712,184700,194319440,12380,12380,12380,12380,0
|
|
20230712,184600,194319440,12380,12380,12380,12380,0
|
|
20230712,184500,194319440,12380,12380,12380,12380,0
|
|
20230712,184400,194319440,12380,12380,12380,12380,0
|
|
20230712,184300,194319440,12380,12380,12380,12380,0
|
|
20230712,184200,194319440,12380,12380,12380,12380,0
|
|
20230712,184100,194319440,12380,12380,12380,12380,0
|
|
20230712,184000,194319440,12380,12380,12380,12380,0
|
|
20230712,183900,194319440,12380,12380,12380,12380,0
|
|
20230712,183800,194319440,12380,12380,12380,12380,0
|
|
20230712,183700,194319440,12380,12380,12380,12380,0
|
|
20230712,183600,194319440,12380,12380,12380,12380,0
|
|
20230712,183500,194319440,12380,12380,12380,12380,0
|
|
20230712,183400,194319440,12380,12380,12380,12380,0
|
|
20230712,183300,194319440,12380,12380,12380,12380,178
|
|
20230712,183200,194319440,12380,12380,12380,12380,0
|
|
20230712,183100,194319440,12380,12380,12380,12380,0
|
|
20230712,183000,194319440,12380,12380,12380,12380,0
|
|
20230712,182900,194319440,12380,12380,12380,12380,0
|
|
20230712,182800,194319440,12380,12380,12380,12380,0
|
|
20230712,182700,194319440,12380,12380,12380,12380,0
|
|
20230712,182600,194319440,12380,12380,12380,12380,0
|
|
20230712,182500,194319440,12380,12380,12380,12380,0
|
|
20230712,182400,194319440,12380,12380,12380,12380,0
|
|
20230712,182300,194319440,12380,12380,12380,12380,0
|
|
20230712,182200,194319440,12380,12380,12380,12380,0
|
|
20230712,182100,194319440,12380,12380,12380,12380,0
|
|
20230712,182000,194319440,12380,12380,12380,12380,0
|
|
20230712,181900,194319440,12380,12380,12380,12380,0
|
|
20230712,181800,194319440,12380,12380,12380,12380,0
|
|
20230712,181700,194319440,12380,12380,12380,12380,0
|
|
20230712,181600,194319440,12380,12380,12380,12380,0
|
|
20230712,181500,194319440,12380,12380,12380,12380,0
|
|
20230712,181400,194319440,12380,12380,12380,12380,0
|
|
20230712,181300,194319440,12380,12380,12380,12380,0
|
|
20230712,181200,194319440,12380,12380,12380,12380,0
|
|
20230712,181100,194319440,12380,12380,12380,12380,0
|
|
20230712,181000,194319440,12380,12380,12380,12380,0
|
|
20230712,180900,194319440,12380,12380,12380,12380,0
|
|
20230712,180800,194319440,12380,12380,12380,12380,0
|
|
20230712,180700,194319440,12380,12380,12380,12380,0
|
|
20230712,180600,194319440,12380,12380,12380,12380,0
|
|
20230712,180500,194319440,12380,12380,12380,12380,0
|
|
20230712,180400,194319440,12380,12380,12380,12380,0
|
|
20230712,180300,194319440,12380,12380,12380,12380,178
|
|
20230712,180200,194319440,12380,12380,12380,12380,0
|
|
20230712,180100,194319440,12380,12380,12380,12380,0
|
|
20230712,180000,194319440,12380,12380,12380,12380,0
|
|
20230712,175900,194319440,12380,12380,12380,12380,0
|
|
20230712,175800,194319440,12380,12380,12380,12380,0
|
|
20230712,175700,194319440,12380,12380,12380,12380,0
|
|
20230712,175600,194319440,12380,12380,12380,12380,0
|
|
20230712,175500,194319440,12380,12380,12380,12380,0
|
|
20230712,175400,194319440,12380,12380,12380,12380,0
|
|
20230712,175300,194319440,12380,12380,12380,12380,0
|
|
20230712,175200,194319440,12380,12380,12380,12380,0
|
|
20230712,175100,194319440,12380,12380,12380,12380,0
|
|
20230712,175000,194319440,12380,12380,12380,12380,0
|
|
20230712,174900,194319440,12380,12380,12380,12380,0
|
|
20230712,174800,194319440,12380,12380,12380,12380,0
|
|
20230712,174700,194319440,12380,12380,12380,12380,0
|
|
20230712,174600,194319440,12380,12380,12380,12380,0
|
|
20230712,174500,194319440,12380,12380,12380,12380,0
|
|
20230712,174400,194319440,12380,12380,12380,12380,0
|
|
20230712,174300,194319440,12380,12380,12380,12380,0
|
|
20230712,174200,194319440,12380,12380,12380,12380,0
|
|
20230712,174100,194319440,12380,12380,12380,12380,0
|
|
20230712,174000,194319440,12380,12380,12380,12380,0
|
|
20230712,173900,194319440,12380,12380,12380,12380,0
|
|
20230712,173800,194319440,12380,12380,12380,12380,0
|
|
20230712,173700,194319440,12380,12380,12380,12380,0
|
|
20230712,173600,194319440,12380,12380,12380,12380,0
|
|
20230712,173500,194319440,12380,12380,12380,12380,0
|
|
20230712,173400,194319440,12380,12380,12380,12380,0
|
|
20230712,173300,194319440,12380,12380,12380,12380,178
|
|
20230712,173200,194319440,12380,12380,12380,12380,0
|
|
20230712,173100,194319440,12380,12380,12380,12380,0
|
|
20230712,173000,194319440,12380,12380,12380,12380,0
|
|
20230712,172900,194319440,12380,12380,12380,12380,0
|
|
20230712,172800,194319440,12380,12380,12380,12380,0
|
|
20230712,172700,194319440,12380,12380,12380,12380,0
|
|
20230712,172600,194319440,12380,12380,12380,12380,0
|
|
20230712,172500,194319440,12380,12380,12380,12380,0
|
|
20230712,172400,194319440,12380,12380,12380,12380,0
|
|
20230712,172300,194319440,12380,12380,12380,12380,0
|
|
20230712,172200,194319440,12380,12380,12380,12380,0
|
|
20230712,172100,194319440,12380,12380,12380,12380,0
|
|
20230712,172000,194319440,12380,12380,12380,12380,0
|
|
20230712,171900,194319440,12380,12380,12380,12380,0
|
|
20230712,171800,194319440,12380,12380,12380,12380,0
|
|
20230712,171700,194319440,12380,12380,12380,12380,0
|
|
20230712,171600,194319440,12380,12380,12380,12380,0
|
|
20230712,171500,194319440,12380,12380,12380,12380,0
|
|
20230712,171400,194319440,12380,12380,12380,12380,0
|
|
20230712,171300,194319440,12380,12380,12380,12380,0
|
|
20230712,171200,194319440,12380,12380,12380,12380,0
|
|
20230712,171100,194319440,12380,12380,12380,12380,0
|
|
20230712,171000,194319440,12380,12380,12380,12380,0
|
|
20230712,170900,194319440,12380,12380,12380,12380,0
|
|
20230712,170800,194319440,12380,12380,12380,12380,0
|
|
20230712,170700,194319440,12380,12380,12380,12380,0
|
|
20230712,170600,194319440,12380,12380,12380,12380,0
|
|
20230712,170500,194319440,12380,12380,12380,12380,0
|
|
20230712,170400,194319440,12380,12380,12380,12380,0
|
|
20230712,170300,194319440,12380,12380,12380,12380,178
|
|
20230712,170200,194319440,12380,12380,12380,12380,0
|
|
20230712,170100,194319440,12380,12380,12380,12380,0
|
|
20230712,170000,194319440,12380,12380,12380,12380,0
|
|
20230712,165900,194319440,12380,12380,12380,12380,0
|
|
20230712,165800,194319440,12380,12380,12380,12380,0
|
|
20230712,165700,194319440,12380,12380,12380,12380,0
|
|
20230712,165600,194319440,12380,12380,12380,12380,0
|
|
20230712,165500,194319440,12380,12380,12380,12380,0
|
|
20230712,165400,194319440,12380,12380,12380,12380,0
|
|
20230712,165300,194319440,12380,12380,12380,12380,0
|
|
20230712,165200,194319440,12380,12380,12380,12380,0
|
|
20230712,165100,194319440,12380,12380,12380,12380,0
|
|
20230712,165000,194319440,12380,12380,12380,12380,0
|
|
20230712,164900,194319440,12380,12380,12380,12380,0
|
|
20230712,164800,194319440,12380,12380,12380,12380,0
|
|
20230712,164700,194319440,12380,12380,12380,12380,0
|
|
20230712,164600,194319440,12380,12380,12380,12380,0
|
|
20230712,164500,194319440,12380,12380,12380,12380,0
|
|
20230712,164400,194319440,12380,12380,12380,12380,0
|
|
20230712,164300,194319440,12380,12380,12380,12380,0
|
|
20230712,164200,194319440,12380,12380,12380,12380,0
|
|
20230712,164100,194319440,12380,12380,12380,12380,0
|
|
20230712,164000,194319440,12380,12380,12380,12380,0
|
|
20230712,163900,194319440,12380,12380,12380,12380,0
|
|
20230712,163800,194319440,12380,12380,12380,12380,0
|
|
20230712,163700,194319440,12380,12380,12380,12380,0
|
|
20230712,163600,194319440,12380,12380,12380,12380,0
|
|
20230712,163500,194319440,12380,12380,12380,12380,0
|
|
20230712,163400,194319440,12380,12380,12380,12380,0
|
|
20230712,163300,194319440,12380,12380,12380,12380,178
|
|
20230712,163200,194319440,12380,12380,12380,12380,0
|
|
20230712,163100,194319440,12380,12380,12380,12380,0
|
|
20230712,163000,194319440,12380,12380,12380,12380,0
|
|
20230712,162900,194319440,12380,12380,12380,12380,0
|
|
20230712,162800,194319440,12380,12380,12380,12380,0
|
|
20230712,162700,194319440,12380,12380,12380,12380,0
|
|
20230712,162600,194319440,12380,12380,12380,12380,0
|
|
20230712,162500,194319440,12380,12380,12380,12380,0
|
|
20230712,162400,194319440,12380,12380,12380,12380,0
|
|
20230712,162300,194319440,12380,12380,12380,12380,0
|
|
20230712,162200,194319440,12380,12380,12380,12380,0
|
|
20230712,162100,194319440,12380,12380,12380,12380,0
|
|
20230712,162000,194319440,12380,12380,12380,12380,0
|
|
20230712,161900,194319440,12380,12380,12380,12380,0
|
|
20230712,161800,194319440,12380,12380,12380,12380,0
|
|
20230712,161700,194319440,12380,12380,12380,12380,0
|
|
20230712,161600,194319440,12380,12380,12380,12380,0
|
|
20230712,161500,194319440,12380,12380,12380,12380,0
|
|
20230712,161400,194319440,12380,12380,12380,12380,0
|
|
20230712,161300,194319440,12380,12380,12380,12380,0
|
|
20230712,161200,194319440,12380,12380,12380,12380,0
|
|
20230712,161100,194319440,12380,12380,12380,12380,0
|
|
20230712,161000,194319440,12380,12380,12380,12380,0
|
|
20230712,160900,194319440,12380,12380,12380,12380,0
|
|
20230712,160800,194319440,12380,12380,12380,12380,0
|
|
20230712,160700,194319440,12380,12380,12380,12380,0
|
|
20230712,160600,194319440,12380,12380,12380,12380,0
|
|
20230712,160500,194319440,12380,12380,12380,12380,0
|
|
20230712,160400,194319440,12380,12380,12380,12380,0
|
|
20230712,160300,194319440,12380,12380,12380,12380,178
|
|
20230712,160200,194319440,12380,12380,12380,12380,0
|
|
20230712,160100,194319440,12380,12380,12380,12380,0
|
|
20230712,160000,194319440,12380,12380,12380,12380,0
|
|
20230712,155900,194319440,12380,12380,12380,12380,0
|
|
20230712,155800,194319440,12380,12380,12380,12380,0
|
|
20230712,155700,194319440,12380,12380,12380,12380,0
|
|
20230712,155600,194319440,12380,12380,12380,12380,0
|
|
20230712,155500,194319440,12380,12380,12380,12380,0
|
|
20230712,155400,194319440,12380,12380,12380,12380,0
|
|
20230712,155300,194319440,12380,12380,12380,12380,0
|
|
20230712,155200,194319440,12380,12380,12380,12380,0
|
|
20230712,155100,194319440,12380,12380,12380,12380,0
|
|
20230712,155000,194319440,12380,12380,12380,12380,0
|
|
20230712,154900,194319440,12380,12380,12380,12380,0
|
|
20230712,154800,194319440,12380,12380,12380,12380,0
|
|
20230712,154700,194319440,12380,12380,12380,12380,0
|
|
20230712,154600,194319440,12380,12380,12380,12380,0
|
|
20230712,154500,194319440,12380,12380,12380,12380,0
|
|
20230712,154400,194319440,12380,12380,12380,12380,0
|
|
20230712,154300,194319440,12380,12380,12380,12380,0
|
|
20230712,154200,194319440,12380,12380,12380,12380,0
|
|
20230712,154100,194319440,12380,12380,12380,12380,0
|
|
20230712,154000,194319440,12380,12380,12380,12380,0
|
|
20230712,153900,194319440,12380,12380,12380,12380,0
|
|
20230712,153800,194319440,12380,12380,12380,12380,0
|
|
20230712,153700,194319440,12380,12380,12380,12380,0
|
|
20230712,153600,194319440,12380,12380,12380,12380,0
|
|
20230712,153500,194319440,12380,12380,12380,12380,0
|
|
20230712,153400,194319440,12380,12380,12380,12380,0
|
|
20230712,153300,194319440,12380,12380,12380,12380,178
|
|
20230712,153200,194319440,12380,12380,12380,12380,0
|
|
20230712,153100,194319440,12380,12380,12380,12380,0
|
|
20230712,153000,194319440,12380,12380,12380,12380,178
|
|
20230712,152900,192115800,12350,12350,12350,12350,0
|
|
20230712,152800,192115800,12350,12350,12350,12350,0
|
|
20230712,152700,192115800,12350,12350,12350,12350,0
|
|
20230712,152600,192115800,12350,12350,12350,12350,0
|
|
20230712,152500,192115800,12350,12350,12350,12350,0
|
|
20230712,152400,192115800,12350,12350,12350,12350,0
|
|
20230712,152300,192115800,12350,12350,12350,12350,0
|
|
20230712,152200,192115800,12350,12350,12350,12350,0
|
|
20230712,152100,192115800,12350,12350,12350,12350,0
|
|
20230712,152000,192115800,12350,12350,12350,12350,0
|
|
20230712,151900,192115800,12350,12350,12350,12350,0
|
|
20230712,151800,192115800,12350,12350,12350,12350,2
|
|
20230712,151700,192091100,12320,12350,12350,12320,4
|
|
20230712,151600,192041790,12320,12350,12350,12320,3
|
|
20230712,151500,192004800,12310,12320,12320,12300,103
|
|
20230712,151400,190737530,12320,12380,12380,12320,3
|
|
20230712,151300,190700510,12370,12320,12370,12320,28
|
|
20230712,151200,190354300,12330,12310,12380,12310,205
|
|
20230712,151100,187830630,12310,12310,12310,12310,3
|
|
20230712,151000,187793700,12310,12310,12310,12310,3
|
|
20230712,150900,187756770,12310,12310,12310,12310,3
|
|
20230712,150800,187719840,12320,12320,12320,12320,1
|
|
20230712,150700,187707520,12320,12380,12380,12320,4
|
|
20230712,150600,187658180,12320,12320,12320,12320,35
|
|
20230712,150500,187226980,12310,12320,12320,12310,503
|
|
20230712,150400,181034010,12320,12320,12320,12320,0
|
|
20230712,150300,181034010,12320,12320,12320,12320,2
|
|
20230712,150200,181009370,12320,12320,12320,12320,2
|
|
20230712,150100,180984730,12320,12320,12320,12320,3
|
|
20230712,150000,180947770,12320,12320,12320,12320,2
|
|
20230712,145900,180923130,12320,12320,12320,12320,3
|
|
20230712,145800,180886170,12320,12320,12320,12320,2
|
|
20230712,145700,180861530,12320,12320,12320,12320,3
|
|
20230712,145600,180824570,12320,12390,12390,12320,10
|
|
20230712,145500,180700810,12390,12390,12390,12320,19
|
|
20230712,145400,180465610,12320,12320,12320,12320,2
|
|
20230712,145300,180440970,12320,12320,12320,12320,3
|
|
20230712,145200,180404010,12330,12340,12340,12330,4902
|
|
20230712,145100,119947320,12340,12340,12340,12340,0
|
|
20230712,145000,119947320,12340,12340,12340,12340,3
|
|
20230712,144900,119910300,12340,12340,12340,12340,2
|
|
20230712,144800,119885620,12340,12340,12340,12340,2
|
|
20230712,144700,119860940,12340,12390,12390,12340,4
|
|
20230712,144600,119811530,12340,12340,12340,12340,2
|
|
20230712,144500,119786850,12340,12340,12340,12340,3
|
|
20230712,144400,119749830,12390,12340,12390,12340,3
|
|
20230712,144300,119712760,12340,12380,12380,12340,65
|
|
20230712,144200,118908180,12330,12330,12330,12330,2
|
|
20230712,144100,118883520,12330,12330,12330,12330,3
|
|
20230712,144000,118846530,12330,12330,12330,12330,2
|
|
20230712,143900,118821870,12330,12330,12330,12330,3
|
|
20230712,143800,118784880,12380,12380,12380,12380,1
|
|
20230712,143700,118772500,12330,12330,12330,12330,2
|
|
20230712,143600,118747840,12320,12370,12380,12320,6
|
|
20230712,143500,118673760,12320,12320,12320,12320,2
|
|
20230712,143400,118649120,12320,12320,12320,12320,2
|
|
20230712,143300,118624480,12320,12320,12320,12320,3
|
|
20230712,143200,118587520,12320,12320,12320,12320,2
|
|
20230712,143100,118562880,12320,12320,12320,12320,3
|
|
20230712,143000,118525920,12320,12320,12320,12320,2
|
|
20230712,142900,118501280,12320,12320,12320,12320,3
|
|
20230712,142800,118464320,12320,12320,12320,12320,3
|
|
20230712,142700,118427360,12320,12320,12320,12320,3
|
|
20230712,142600,118390400,12320,12320,12320,12320,2
|
|
20230712,142500,118365760,12320,12320,12320,12320,0
|
|
20230712,142400,118365760,12320,12370,12370,12320,4
|
|
20230712,142300,118316430,12320,12320,12320,12320,2
|
|
20230712,142200,118291790,12320,12320,12320,12320,3
|
|
20230712,142100,118254830,12320,12320,12320,12320,2
|
|
20230712,142000,118230190,12320,12320,12320,12320,2
|
|
20230712,141900,118205550,12320,12320,12320,12320,3
|
|
20230712,141800,118168590,12370,12370,12370,12370,11
|
|
20230712,141700,118032520,12320,12320,12320,12320,3
|
|
20230712,141600,117995560,12320,12320,12320,12320,2
|
|
20230712,141500,117970920,12320,12320,12320,12320,3
|
|
20230712,141400,117933960,12320,12320,12320,12320,2
|
|
20230712,141300,117909320,12370,12320,12370,12320,4
|
|
20230712,141200,117859990,12320,12320,12320,12320,0
|
|
20230712,141100,117859990,12320,12320,12320,12320,2
|
|
20230712,141000,117835350,12320,12320,12320,12320,3
|
|
20230712,140900,117798390,12320,12320,12320,12320,2
|
|
20230712,140800,117773750,12320,12320,12320,12320,3
|
|
20230712,140700,117736790,12320,12320,12320,12320,2
|
|
20230712,140600,117712150,12320,12320,12320,12320,3
|
|
20230712,140500,117675190,12320,12320,12320,12320,2
|
|
20230712,140400,117650550,12320,12370,12370,12320,3
|
|
20230712,140300,117613540,12320,12320,12320,12320,3
|
|
20230712,140200,117576580,12370,12310,12370,12310,3
|
|
20230712,140100,117539590,12310,12310,12310,12310,3
|
|
20230712,140000,117502660,12310,12310,12310,12310,2
|
|
20230712,135900,117478040,12310,12310,12310,12310,3
|
|
20230712,135800,117441110,12310,12310,12310,12310,0
|
|
20230712,135700,117441110,12310,12310,12310,12310,2
|
|
20230712,135600,117416490,12310,12310,12310,12310,3
|
|
20230712,135500,117379560,12310,12310,12310,12310,2
|
|
20230712,135400,117354940,12310,12310,12310,12310,3
|
|
20230712,135300,117318010,12310,12310,12310,12310,2
|
|
20230712,135200,117293390,12310,12310,12310,12310,3
|
|
20230712,135100,117256460,12310,12310,12310,12310,2
|
|
20230712,135000,117231840,12310,12310,12310,12310,2
|
|
20230712,134900,117207220,12310,12310,12310,12310,3
|
|
20230712,134800,117170290,12310,12310,12310,12310,2
|
|
20230712,134700,117145670,12310,12310,12310,12310,3
|
|
20230712,134600,117108740,12310,12310,12310,12310,2
|
|
20230712,134500,117084120,12310,12310,12310,12310,0
|
|
20230712,134400,117084120,12310,12310,12310,12310,3
|
|
20230712,134300,117047190,12310,12310,12310,12310,2
|
|
20230712,134200,117022570,12310,12390,12390,12310,647
|
|
20230712,134100,109057920,12310,12320,12320,12310,3
|
|
20230712,134000,109020980,12310,12310,12310,12310,3
|
|
20230712,133900,108984050,12310,12310,12310,12310,2
|
|
20230712,133800,108959430,12310,12310,12310,12310,3
|
|
20230712,133700,108922500,12310,12310,12310,12310,2
|
|
20230712,133600,108897880,12310,12310,12310,12310,2
|
|
20230712,133500,108873260,12310,12310,12310,12310,3
|
|
20230712,133400,108836330,12310,12310,12310,12310,2
|
|
20230712,133300,108811710,12310,12310,12310,12310,3
|
|
20230712,133200,108774780,12310,12310,12310,12310,0
|
|
20230712,133100,108774780,12310,12310,12310,12310,2
|
|
20230712,133000,108750160,12310,12310,12310,12310,3
|
|
20230712,132900,108713230,12310,12310,12310,12310,2
|
|
20230712,132800,108688610,12310,12310,12310,12310,3
|
|
20230712,132700,108651680,12310,12310,12310,12310,2
|
|
20230712,132600,108627060,12310,12330,12330,12310,3721
|
|
20230712,132500,62777090,12330,12330,12330,12330,2
|
|
20230712,132400,62752430,12330,12330,12330,12330,3
|
|
20230712,132300,62715440,12330,12330,12330,12330,2
|
|
20230712,132200,62690780,12390,12330,12390,12330,4
|
|
20230712,132100,62641350,12330,12330,12330,12330,3
|
|
20230712,132000,62604360,12330,12330,12330,12330,2
|
|
20230712,131900,62579700,12330,12330,12330,12330,0
|
|
20230712,131800,62579700,12330,12330,12330,12330,3
|
|
20230712,131700,62542710,12330,12330,12330,12330,2
|
|
20230712,131600,62518050,12330,12330,12330,12330,3
|
|
20230712,131500,62481060,12330,12330,12330,12330,2
|
|
20230712,131400,62456400,12320,12320,12320,12320,3
|
|
20230712,131300,62419440,12320,12320,12320,12320,2
|
|
20230712,131200,62394800,12390,12320,12390,12320,4
|
|
20230712,131100,62345450,12320,12320,12320,12320,502
|
|
20230712,131000,56160810,12320,12390,12390,12320,4
|
|
20230712,130900,56111460,12320,12320,12320,12320,2
|
|
20230712,130800,56086820,12320,12320,12320,12320,3
|
|
20230712,130700,56049860,12320,12320,12320,12320,18
|
|
20230712,130600,55828100,12390,12390,12390,12390,1
|
|
20230712,130500,55815710,12320,12320,12320,12320,2
|
|
20230712,130400,55791070,12320,12320,12320,12320,3
|
|
20230712,130300,55754110,12320,12320,12320,12320,2
|
|
20230712,130200,55729470,12320,12320,12320,12320,3
|
|
20230712,130100,55692510,12320,12320,12320,12320,2
|
|
20230712,130000,55667870,12320,12390,12390,12320,4
|
|
20230712,125900,55618520,12320,12320,12320,12320,2
|
|
20230712,125800,55593880,12320,12320,12320,12320,3
|
|
20230712,125700,55556920,12320,12320,12320,12320,2
|
|
20230712,125600,55532280,12320,12320,12320,12320,3
|
|
20230712,125500,55495320,12320,12320,12320,12320,2
|
|
20230712,125400,55470680,12320,12320,12320,12320,3
|
|
20230712,125300,55433720,12320,12320,12320,12320,2
|
|
20230712,125200,55409080,12320,12320,12320,12320,0
|
|
20230712,125100,55409080,12320,12320,12320,12320,2
|
|
20230712,125000,55384440,12320,12320,12320,12320,3
|
|
20230712,124900,55347480,12320,12320,12320,12320,2
|
|
20230712,124800,55322840,12320,12320,12320,12320,3
|
|
20230712,124700,55285880,12320,12320,12320,12320,2
|
|
20230712,124600,55261240,12320,12320,12320,12320,3
|
|
20230712,124500,55224280,12320,12320,12320,12320,2
|
|
20230712,124400,55199640,12320,12320,12320,12320,3
|
|
20230712,124300,55162680,12320,12320,12320,12320,2
|
|
20230712,124200,55138040,12320,12320,12320,12320,53
|
|
20230712,124100,54485080,12320,12320,12320,12320,2
|
|
20230712,124000,54460440,12320,12320,12320,12320,3
|
|
20230712,123900,54423480,12320,12320,12320,12320,0
|
|
20230712,123800,54423480,12320,12390,12390,12320,3
|
|
20230712,123700,54386450,12320,12320,12320,12320,2
|
|
20230712,123600,54361810,12320,12320,12320,12320,3
|
|
20230712,123500,54324850,12320,12320,12320,12320,2
|
|
20230712,123400,54300210,12320,12320,12320,12320,3
|
|
20230712,123300,54263250,12320,12320,12320,12320,2
|
|
20230712,123200,54238610,12320,12390,12390,12320,4
|
|
20230712,123100,54189260,12320,12320,12320,12320,2
|
|
20230712,123000,54164620,12320,12320,12320,12320,3
|
|
20230712,122900,54127660,12320,12320,12320,12320,2
|
|
20230712,122800,54103020,12320,12320,12320,12320,3
|
|
20230712,122700,54066060,12320,12320,12320,12320,2
|
|
20230712,122600,54041420,12320,12320,12320,12320,0
|
|
20230712,122500,54041420,12320,12320,12320,12320,3
|
|
20230712,122400,54004460,12320,12320,12320,12320,2
|
|
20230712,122300,53979820,12320,12320,12320,12320,2
|
|
20230712,122200,53955180,12320,12320,12320,12320,3
|
|
20230712,122100,53918220,12320,12320,12320,12320,2
|
|
20230712,122000,53893580,12320,12320,12320,12320,3
|
|
20230712,121900,53856620,12320,12320,12320,12320,2
|
|
20230712,121800,53831980,12320,12320,12320,12320,3
|
|
20230712,121700,53795020,12320,12320,12320,12320,2
|
|
20230712,121600,53770380,12320,12320,12320,12320,3
|
|
20230712,121500,53733420,12310,12310,12310,12310,2
|
|
20230712,121400,53708800,12310,12310,12310,12310,3
|
|
20230712,121300,53671870,12310,12310,12310,12310,10
|
|
20230712,121200,53548770,12310,12310,12310,12310,2
|
|
20230712,121100,53524150,12310,12310,12310,12310,3
|
|
20230712,121000,53487220,12310,12310,12310,12310,2
|
|
20230712,120900,53462600,12310,12310,12310,12310,2
|
|
20230712,120800,53437980,12310,12310,12310,12310,3
|
|
20230712,120700,53401050,12310,12310,12310,12310,2
|
|
20230712,120600,53376430,12310,12310,12310,12310,3
|
|
20230712,120500,53339500,12400,12300,12400,12300,245
|
|
20230712,120400,50305530,12300,12300,12300,12300,3
|
|
20230712,120300,50268630,12300,12300,12300,12300,2
|
|
20230712,120200,50244030,12330,12300,12330,12300,4
|
|
20230712,120100,50194800,12300,12300,12300,12300,2
|
|
20230712,120000,50170200,12300,12300,12300,12300,0
|
|
20230712,115900,50170200,12300,12300,12300,12300,3
|
|
20230712,115800,50133300,12300,12300,12300,12300,2
|
|
20230712,115700,50108700,12300,12300,12300,12300,3
|
|
20230712,115600,50071800,12300,12300,12300,12300,2
|
|
20230712,115500,50047200,12300,12300,12300,12300,3
|
|
20230712,115400,50010300,12300,12300,12300,12300,2
|
|
20230712,115300,49985700,12300,12300,12300,12300,2
|
|
20230712,115200,49961100,12300,12300,12300,12300,3
|
|
20230712,115100,49924200,12300,12300,12300,12300,2
|
|
20230712,115000,49899600,12300,12300,12300,12300,3
|
|
20230712,114900,49862700,12300,12300,12300,12300,2
|
|
20230712,114800,49838100,12300,12300,12300,12300,3
|
|
20230712,114700,49801200,12300,12300,12300,12300,0
|
|
20230712,114600,49801200,12300,12300,12300,12300,2
|
|
20230712,114500,49776600,12300,12300,12300,12300,3
|
|
20230712,114400,49739700,12300,12300,12300,12300,2
|
|
20230712,114300,49715100,12300,12300,12300,12300,3
|
|
20230712,114200,49678200,12300,12300,12300,12300,2
|
|
20230712,114100,49653600,12300,12300,12300,12300,3
|
|
20230712,114000,49616700,12300,12300,12300,12300,2
|
|
20230712,113900,49592100,12300,12300,12300,12300,2
|
|
20230712,113800,49567500,12300,12300,12300,12300,3
|
|
20230712,113700,49530600,12300,12300,12300,12300,2
|
|
20230712,113600,49506000,12300,12300,12300,12300,53
|
|
20230712,113500,48854100,12320,12300,12320,12300,17
|
|
20230712,113400,48644700,12300,12300,12300,12300,3
|
|
20230712,113300,48607800,12310,12310,12310,12310,1
|
|
20230712,113200,48595490,12290,12290,12290,12290,2
|
|
20230712,113100,48570910,12300,12300,12300,12300,3
|
|
20230712,113000,48534010,12300,12300,12300,12300,2
|
|
20230712,112900,48509410,12290,12290,12290,12290,3
|
|
20230712,112800,48472540,12290,12300,12300,12290,28
|
|
20230712,112700,48128340,12300,12300,12300,12300,53
|
|
20230712,112600,47476440,12310,12310,12310,12310,1
|
|
20230712,112500,47464130,12310,12310,12310,12310,2
|
|
20230712,112400,47439510,12310,12310,12310,12310,3
|
|
20230712,112300,47402580,12310,12310,12310,12310,2
|
|
20230712,112200,47377960,12310,12310,12310,12310,3
|
|
20230712,112100,47341030,12310,12310,12310,12310,2
|
|
20230712,112000,47316410,12310,12310,12310,12310,0
|
|
20230712,111900,47316410,12310,12310,12310,12310,3
|
|
20230712,111800,47279480,12310,12310,12310,12310,2
|
|
20230712,111700,47254860,12310,12310,12310,12310,7
|
|
20230712,111600,47168690,12330,12310,12330,12310,4
|
|
20230712,111500,47119420,12310,12310,12310,12310,3
|
|
20230712,111400,47082490,12310,12310,12310,12310,2
|
|
20230712,111300,47057870,12310,12310,12310,12310,3
|
|
20230712,111200,47020940,12310,12310,12310,12310,3
|
|
20230712,111100,46984010,12310,12310,12310,12310,2
|
|
20230712,111000,46959390,12310,12310,12310,12310,3
|
|
20230712,110900,46922460,12310,12310,12310,12310,2
|
|
20230712,110800,46897840,12320,12320,12320,12320,2
|
|
20230712,110700,46873200,12330,12330,12330,12330,3
|
|
20230712,110600,46836210,12320,12340,12340,12320,66
|
|
20230712,110500,46022500,12330,12330,12330,12330,3
|
|
20230712,110400,45985510,12330,12330,12330,12330,2
|
|
20230712,110300,45960850,12330,12330,12330,12330,23
|
|
20230712,110200,45677260,12330,12330,12330,12330,22
|
|
20230712,110100,45406000,12330,12330,12330,12330,153
|
|
20230712,110000,43519510,12330,12330,12330,12330,2
|
|
20230712,105900,43494850,12330,12330,12330,12330,3
|
|
20230712,105800,43457860,12330,12330,12330,12330,2
|
|
20230712,105700,43433200,12330,12330,12330,12330,3
|
|
20230712,105600,43396210,12330,12330,12330,12330,2
|
|
20230712,105500,43371550,12330,12330,12330,12330,2
|
|
20230712,105400,43346890,12330,12330,12330,12330,0
|
|
20230712,105300,43346890,12330,12330,12330,12330,3
|
|
20230712,105200,43309900,12330,12330,12330,12330,2
|
|
20230712,105100,43285240,12330,12330,12330,12330,3
|
|
20230712,105000,43248250,12330,12330,12330,12330,2
|
|
20230712,104900,43223590,12330,12330,12330,12330,3
|
|
20230712,104800,43186600,12330,12330,12330,12330,2
|
|
20230712,104700,43161940,12330,12340,12340,12330,79
|
|
20230712,104600,42187110,12340,12340,12340,12340,2
|
|
20230712,104500,42162430,12340,12340,12340,12340,5
|
|
20230712,104400,42100730,12350,12340,12350,12340,22
|
|
20230712,104300,41829050,12340,12340,12340,12340,3
|
|
20230712,104200,41792030,12340,12340,12340,12340,2
|
|
20230712,104100,41767350,12340,12340,12340,12340,0
|
|
20230712,104000,41767350,12340,12340,12340,12340,2
|
|
20230712,103900,41742670,12340,12340,12340,12340,3
|
|
20230712,103800,41705650,12340,12340,12340,12340,2
|
|
20230712,103700,41680970,12340,12340,12340,12340,3
|
|
20230712,103600,41643950,12340,12340,12340,12340,2
|
|
20230712,103500,41619270,12330,12330,12330,12330,3
|
|
20230712,103400,41582280,12330,12330,12330,12330,2
|
|
20230712,103300,41557620,12330,12330,12330,12330,3
|
|
20230712,103200,41520630,12330,12330,12330,12330,2
|
|
20230712,103100,41495970,12330,12330,12330,12330,3
|
|
20230712,103000,41458980,12330,12330,12330,12330,2
|
|
20230712,102900,41434320,12340,12330,12340,12330,9
|
|
20230712,102800,41323290,12330,12330,12330,12330,2
|
|
20230712,102700,41298630,12330,12330,12330,12330,0
|
|
20230712,102600,41298630,12330,12340,12340,12330,7
|
|
20230712,102500,41212270,12350,12330,12350,12330,165
|
|
20230712,102400,39174580,12330,12330,12330,12330,2
|
|
20230712,102300,39149920,12330,12330,12330,12330,3
|
|
20230712,102200,39112930,12330,12330,12330,12330,2
|
|
20230712,102100,39088270,12330,12330,12330,12330,3
|
|
20230712,102000,39051280,12330,12330,12330,12330,2
|
|
20230712,101900,39026620,12330,12330,12330,12330,3
|
|
20230712,101800,38989630,12330,12330,12330,12330,2
|
|
20230712,101700,38964970,12330,12330,12330,12330,3
|
|
20230712,101600,38927980,12340,12330,12340,12330,11
|
|
20230712,101500,38792260,12330,12330,12330,12330,3
|
|
20230712,101400,38755270,12330,12330,12330,12330,0
|
|
20230712,101300,38755270,12330,12330,12330,12330,2
|
|
20230712,101200,38730610,12330,12330,12330,12330,2
|
|
20230712,101100,38705950,12330,12330,12330,12330,3
|
|
20230712,101000,38668960,12330,12330,12330,12330,2
|
|
20230712,100900,38644300,12330,12330,12330,12330,3
|
|
20230712,100800,38607310,12330,12330,12330,12330,15
|
|
20230712,100700,38422360,12330,12330,12330,12330,3
|
|
20230712,100600,38385370,12330,12330,12330,12330,2
|
|
20230712,100500,38360710,12330,12330,12330,12330,3
|
|
20230712,100400,38323720,12330,12330,12330,12330,2
|
|
20230712,100300,38299060,12330,12330,12330,12330,3
|
|
20230712,100200,38262070,12330,12330,12330,12330,2
|
|
20230712,100100,38237410,12330,12330,12330,12330,0
|
|
20230712,100000,38237410,12330,12330,12330,12330,3
|
|
20230712,095900,38200420,12330,12330,12330,12330,2
|
|
20230712,095800,38175760,12330,12330,12330,12330,3
|
|
20230712,095700,38138770,12330,12330,12330,12330,2
|
|
20230712,095600,38114110,12330,12330,12330,12330,22
|
|
20230712,095500,37842850,12340,12330,12340,12330,103
|
|
20230712,095400,36572850,12330,12330,12330,12330,2
|
|
20230712,095300,36548190,12330,12330,12330,12330,3
|
|
20230712,095200,36511200,12330,12330,12330,12330,2
|
|
20230712,095100,36486540,12330,12330,12330,12330,3
|
|
20230712,095000,36449550,12330,12330,12330,12330,62
|
|
20230712,094900,35685090,12340,12340,12350,12340,480
|
|
20230712,094800,29761840,12370,12370,12370,12370,1
|
|
20230712,094700,29749470,12340,12370,12370,12340,3
|
|
20230712,094600,29712420,12340,12340,12340,12340,3
|
|
20230712,094500,29675400,12340,12360,12360,12340,1221
|
|
20230712,094400,14585430,12360,12360,12360,12360,3
|
|
20230712,094300,14548350,12360,12360,12360,12360,2
|
|
20230712,094200,14523630,12360,12360,12360,12360,2
|
|
20230712,094100,14498910,12360,12360,12360,12360,3
|
|
20230712,094000,14461830,12360,12360,12360,12360,2
|
|
20230712,093900,14437110,12360,12360,12360,12360,3
|
|
20230712,093800,14400030,12360,12360,12360,12360,2
|
|
20230712,093700,14375310,12360,12360,12360,12360,3
|
|
20230712,093600,14338230,12370,12360,12370,12360,12
|
|
20230712,093500,14189810,12370,12370,12370,12370,1
|
|
20230712,093400,14177440,12360,12360,12360,12360,3
|
|
20230712,093300,14140360,12360,12360,12360,12360,2
|
|
20230712,093200,14115640,12360,12380,12380,12360,9
|
|
20230712,093100,14004340,12360,12380,12380,12360,15
|
|
20230712,093000,13818920,12360,12360,12360,12360,3
|
|
20230712,092900,13781840,12360,12360,12360,12360,2
|
|
20230712,092800,13757120,12360,12360,12360,12360,2
|
|
20230712,092700,13732400,12360,12360,12360,12360,1003
|
|
20230712,092600,1335320,12360,12360,12360,12360,2
|
|
20230712,092500,1310600,12360,12360,12360,12360,3
|
|
20230712,092400,1273520,12380,12360,12380,12360,3
|
|
20230712,092300,1236420,12360,12360,12360,12360,3
|
|
20230712,092200,1199340,12360,12360,12360,12360,2
|
|
20230712,092100,1174620,12370,12370,12370,12370,30
|
|
20230712,092000,803520,12360,12360,12360,12360,3
|
|
20230712,091900,766440,12360,12360,12360,12360,2
|
|
20230712,091800,741720,12360,12360,12360,12360,3
|
|
20230712,091700,704640,12360,12360,12360,12360,2
|
|
20230712,091600,679920,12360,12360,12360,12360,3
|
|
20230712,091500,642840,12360,12370,12370,12360,8
|
|
20230712,091400,543900,12360,12360,12360,12360,2
|
|
20230712,091300,519180,12370,12360,12370,12360,8
|
|
20230712,091200,420290,12360,12360,12360,12360,2
|
|
20230712,091100,395570,12360,12360,12360,12360,3
|
|
20230712,091000,358490,12370,12360,12370,12360,5
|
|
20230712,090900,296660,12360,12360,12360,12360,3
|
|
20230712,090800,259580,12360,12360,12360,12360,0
|
|
20230712,090700,259580,12360,12360,12360,12360,2
|
|
20230712,090600,234860,12360,12360,12360,12360,4
|
|
20230712,090500,185420,12360,12360,12360,12360,2
|
|
20230712,090400,160700,12360,12360,12360,12360,7
|
|
20230712,090300,74180,12360,12360,12360,12360,2
|
|
20230712,090200,49460,12360,12360,12360,12360,3
|
|
20230712,090100,12380,12380,12380,12380,12380,0
|
|
20230712,090000,12380,12380,12380,12380,12380,1
|