654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195100,1420698440,15310,15310,15310,15310,1007
|
|
20230712,195000,1420698440,15310,15310,15310,15310,0
|
|
20230712,194900,1420698440,15310,15310,15310,15310,0
|
|
20230712,194800,1420698440,15310,15310,15310,15310,0
|
|
20230712,194700,1420698440,15310,15310,15310,15310,0
|
|
20230712,194600,1420698440,15310,15310,15310,15310,0
|
|
20230712,194500,1420698440,15310,15310,15310,15310,0
|
|
20230712,194400,1420698440,15310,15310,15310,15310,0
|
|
20230712,194300,1420698440,15310,15310,15310,15310,0
|
|
20230712,194200,1420698440,15310,15310,15310,15310,0
|
|
20230712,194100,1420698440,15310,15310,15310,15310,0
|
|
20230712,194000,1420698440,15310,15310,15310,15310,0
|
|
20230712,193900,1420698440,15310,15310,15310,15310,0
|
|
20230712,193800,1420698440,15310,15310,15310,15310,0
|
|
20230712,193700,1420698440,15310,15310,15310,15310,0
|
|
20230712,193600,1420698440,15310,15310,15310,15310,0
|
|
20230712,193500,1420698440,15310,15310,15310,15310,0
|
|
20230712,193400,1420698440,15310,15310,15310,15310,0
|
|
20230712,193300,1420698440,15310,15310,15310,15310,0
|
|
20230712,193200,1420698440,15310,15310,15310,15310,0
|
|
20230712,193100,1420698440,15310,15310,15310,15310,0
|
|
20230712,193000,1420698440,15310,15310,15310,15310,0
|
|
20230712,192900,1420698440,15310,15310,15310,15310,0
|
|
20230712,192800,1420698440,15310,15310,15310,15310,0
|
|
20230712,192700,1420698440,15310,15310,15310,15310,0
|
|
20230712,192600,1420698440,15310,15310,15310,15310,0
|
|
20230712,192500,1420698440,15310,15310,15310,15310,0
|
|
20230712,192400,1420698440,15310,15310,15310,15310,0
|
|
20230712,192300,1420698440,15310,15310,15310,15310,0
|
|
20230712,192200,1420698440,15310,15310,15310,15310,0
|
|
20230712,192100,1420698440,15310,15310,15310,15310,1007
|
|
20230712,192000,1420698440,15310,15310,15310,15310,0
|
|
20230712,191900,1420698440,15310,15310,15310,15310,0
|
|
20230712,191800,1420698440,15310,15310,15310,15310,0
|
|
20230712,191700,1420698440,15310,15310,15310,15310,0
|
|
20230712,191600,1420698440,15310,15310,15310,15310,0
|
|
20230712,191500,1420698440,15310,15310,15310,15310,0
|
|
20230712,191400,1420698440,15310,15310,15310,15310,0
|
|
20230712,191300,1420698440,15310,15310,15310,15310,0
|
|
20230712,191200,1420698440,15310,15310,15310,15310,0
|
|
20230712,191100,1420698440,15310,15310,15310,15310,0
|
|
20230712,191000,1420698440,15310,15310,15310,15310,0
|
|
20230712,190900,1420698440,15310,15310,15310,15310,0
|
|
20230712,190800,1420698440,15310,15310,15310,15310,0
|
|
20230712,190700,1420698440,15310,15310,15310,15310,0
|
|
20230712,190600,1420698440,15310,15310,15310,15310,0
|
|
20230712,190500,1420698440,15310,15310,15310,15310,0
|
|
20230712,190400,1420698440,15310,15310,15310,15310,0
|
|
20230712,190300,1420698440,15310,15310,15310,15310,0
|
|
20230712,190200,1420698440,15310,15310,15310,15310,0
|
|
20230712,190100,1420698440,15310,15310,15310,15310,0
|
|
20230712,190000,1420698440,15310,15310,15310,15310,0
|
|
20230712,185900,1420698440,15310,15310,15310,15310,0
|
|
20230712,185800,1420698440,15310,15310,15310,15310,0
|
|
20230712,185700,1420698440,15310,15310,15310,15310,0
|
|
20230712,185600,1420698440,15310,15310,15310,15310,0
|
|
20230712,185500,1420698440,15310,15310,15310,15310,0
|
|
20230712,185400,1420698440,15310,15310,15310,15310,0
|
|
20230712,185300,1420698440,15310,15310,15310,15310,0
|
|
20230712,185200,1420698440,15310,15310,15310,15310,0
|
|
20230712,185100,1420698440,15310,15310,15310,15310,1007
|
|
20230712,185000,1420698440,15310,15310,15310,15310,0
|
|
20230712,184900,1420698440,15310,15310,15310,15310,0
|
|
20230712,184800,1420698440,15310,15310,15310,15310,0
|
|
20230712,184700,1420698440,15310,15310,15310,15310,0
|
|
20230712,184600,1420698440,15310,15310,15310,15310,0
|
|
20230712,184500,1420698440,15310,15310,15310,15310,0
|
|
20230712,184400,1420698440,15310,15310,15310,15310,0
|
|
20230712,184300,1420698440,15310,15310,15310,15310,0
|
|
20230712,184200,1420698440,15310,15310,15310,15310,0
|
|
20230712,184100,1420698440,15310,15310,15310,15310,0
|
|
20230712,184000,1420698440,15310,15310,15310,15310,0
|
|
20230712,183900,1420698440,15310,15310,15310,15310,0
|
|
20230712,183800,1420698440,15310,15310,15310,15310,0
|
|
20230712,183700,1420698440,15310,15310,15310,15310,0
|
|
20230712,183600,1420698440,15310,15310,15310,15310,0
|
|
20230712,183500,1420698440,15310,15310,15310,15310,0
|
|
20230712,183400,1420698440,15310,15310,15310,15310,0
|
|
20230712,183300,1420698440,15310,15310,15310,15310,0
|
|
20230712,183200,1420698440,15310,15310,15310,15310,0
|
|
20230712,183100,1420698440,15310,15310,15310,15310,0
|
|
20230712,183000,1420698440,15310,15310,15310,15310,0
|
|
20230712,182900,1420698440,15310,15310,15310,15310,0
|
|
20230712,182800,1420698440,15310,15310,15310,15310,0
|
|
20230712,182700,1420698440,15310,15310,15310,15310,0
|
|
20230712,182600,1420698440,15310,15310,15310,15310,0
|
|
20230712,182500,1420698440,15310,15310,15310,15310,0
|
|
20230712,182400,1420698440,15310,15310,15310,15310,0
|
|
20230712,182300,1420698440,15310,15310,15310,15310,0
|
|
20230712,182200,1420698440,15310,15310,15310,15310,0
|
|
20230712,182100,1420698440,15310,15310,15310,15310,1007
|
|
20230712,182000,1420698440,15310,15310,15310,15310,0
|
|
20230712,181900,1420698440,15310,15310,15310,15310,0
|
|
20230712,181800,1420698440,15310,15310,15310,15310,0
|
|
20230712,181700,1420698440,15310,15310,15310,15310,0
|
|
20230712,181600,1420698440,15310,15310,15310,15310,0
|
|
20230712,181500,1420698440,15310,15310,15310,15310,0
|
|
20230712,181400,1420698440,15310,15310,15310,15310,0
|
|
20230712,181300,1420698440,15310,15310,15310,15310,0
|
|
20230712,181200,1420698440,15310,15310,15310,15310,0
|
|
20230712,181100,1420698440,15310,15310,15310,15310,0
|
|
20230712,181000,1420698440,15310,15310,15310,15310,0
|
|
20230712,180900,1420698440,15310,15310,15310,15310,0
|
|
20230712,180800,1420698440,15310,15310,15310,15310,0
|
|
20230712,180700,1420698440,15310,15310,15310,15310,0
|
|
20230712,180600,1420698440,15310,15310,15310,15310,0
|
|
20230712,180500,1420698440,15310,15310,15310,15310,0
|
|
20230712,180400,1420698440,15310,15310,15310,15310,0
|
|
20230712,180300,1420698440,15310,15310,15310,15310,0
|
|
20230712,180200,1420698440,15310,15310,15310,15310,0
|
|
20230712,180100,1420698440,15310,15310,15310,15310,0
|
|
20230712,180000,1420698440,15310,15310,15310,15310,0
|
|
20230712,175900,1420698440,15310,15310,15310,15310,0
|
|
20230712,175800,1420698440,15310,15310,15310,15310,0
|
|
20230712,175700,1420698440,15310,15310,15310,15310,0
|
|
20230712,175600,1420698440,15310,15310,15310,15310,0
|
|
20230712,175500,1420698440,15310,15310,15310,15310,0
|
|
20230712,175400,1420698440,15310,15310,15310,15310,0
|
|
20230712,175300,1420698440,15310,15310,15310,15310,0
|
|
20230712,175200,1420698440,15310,15310,15310,15310,0
|
|
20230712,175100,1420698440,15310,15310,15310,15310,1007
|
|
20230712,175000,1420698440,15310,15310,15310,15310,0
|
|
20230712,174900,1420698440,15310,15310,15310,15310,0
|
|
20230712,174800,1420698440,15310,15310,15310,15310,0
|
|
20230712,174700,1420698440,15310,15310,15310,15310,0
|
|
20230712,174600,1420698440,15310,15310,15310,15310,0
|
|
20230712,174500,1420698440,15310,15310,15310,15310,0
|
|
20230712,174400,1420698440,15310,15310,15310,15310,0
|
|
20230712,174300,1420698440,15310,15310,15310,15310,0
|
|
20230712,174200,1420698440,15310,15310,15310,15310,0
|
|
20230712,174100,1420698440,15310,15310,15310,15310,0
|
|
20230712,174000,1420698440,15310,15310,15310,15310,0
|
|
20230712,173900,1420698440,15310,15310,15310,15310,0
|
|
20230712,173800,1420698440,15310,15310,15310,15310,0
|
|
20230712,173700,1420698440,15310,15310,15310,15310,0
|
|
20230712,173600,1420698440,15310,15310,15310,15310,0
|
|
20230712,173500,1420698440,15310,15310,15310,15310,0
|
|
20230712,173400,1420698440,15310,15310,15310,15310,0
|
|
20230712,173300,1420698440,15310,15310,15310,15310,0
|
|
20230712,173200,1420698440,15310,15310,15310,15310,0
|
|
20230712,173100,1420698440,15310,15310,15310,15310,0
|
|
20230712,173000,1420698440,15310,15310,15310,15310,0
|
|
20230712,172900,1420698440,15310,15310,15310,15310,0
|
|
20230712,172800,1420698440,15310,15310,15310,15310,0
|
|
20230712,172700,1420698440,15310,15310,15310,15310,0
|
|
20230712,172600,1420698440,15310,15310,15310,15310,0
|
|
20230712,172500,1420698440,15310,15310,15310,15310,0
|
|
20230712,172400,1420698440,15310,15310,15310,15310,0
|
|
20230712,172300,1420698440,15310,15310,15310,15310,0
|
|
20230712,172200,1420698440,15310,15310,15310,15310,0
|
|
20230712,172100,1420698440,15310,15310,15310,15310,1007
|
|
20230712,172000,1420698440,15310,15310,15310,15310,0
|
|
20230712,171900,1420698440,15310,15310,15310,15310,0
|
|
20230712,171800,1420698440,15310,15310,15310,15310,0
|
|
20230712,171700,1420698440,15310,15310,15310,15310,0
|
|
20230712,171600,1420698440,15310,15310,15310,15310,0
|
|
20230712,171500,1420698440,15310,15310,15310,15310,0
|
|
20230712,171400,1420698440,15310,15310,15310,15310,0
|
|
20230712,171300,1420698440,15310,15310,15310,15310,0
|
|
20230712,171200,1420698440,15310,15310,15310,15310,0
|
|
20230712,171100,1420698440,15310,15310,15310,15310,0
|
|
20230712,171000,1420698440,15310,15310,15310,15310,0
|
|
20230712,170900,1420698440,15310,15310,15310,15310,0
|
|
20230712,170800,1420698440,15310,15310,15310,15310,0
|
|
20230712,170700,1420698440,15310,15310,15310,15310,0
|
|
20230712,170600,1420698440,15310,15310,15310,15310,0
|
|
20230712,170500,1420698440,15310,15310,15310,15310,0
|
|
20230712,170400,1420698440,15310,15310,15310,15310,0
|
|
20230712,170300,1420698440,15310,15310,15310,15310,0
|
|
20230712,170200,1420698440,15310,15310,15310,15310,0
|
|
20230712,170100,1420698440,15310,15310,15310,15310,0
|
|
20230712,170000,1420698440,15310,15310,15310,15310,0
|
|
20230712,165900,1420698440,15310,15310,15310,15310,0
|
|
20230712,165800,1420698440,15310,15310,15310,15310,0
|
|
20230712,165700,1420698440,15310,15310,15310,15310,0
|
|
20230712,165600,1420698440,15310,15310,15310,15310,0
|
|
20230712,165500,1420698440,15310,15310,15310,15310,0
|
|
20230712,165400,1420698440,15310,15310,15310,15310,0
|
|
20230712,165300,1420698440,15310,15310,15310,15310,0
|
|
20230712,165200,1420698440,15310,15310,15310,15310,0
|
|
20230712,165100,1420698440,15310,15310,15310,15310,1007
|
|
20230712,165000,1420698440,15310,15310,15310,15310,0
|
|
20230712,164900,1420698440,15310,15310,15310,15310,0
|
|
20230712,164800,1420698440,15310,15310,15310,15310,0
|
|
20230712,164700,1420698440,15310,15310,15310,15310,0
|
|
20230712,164600,1420698440,15310,15310,15310,15310,0
|
|
20230712,164500,1420698440,15310,15310,15310,15310,0
|
|
20230712,164400,1420698440,15310,15310,15310,15310,0
|
|
20230712,164300,1420698440,15310,15310,15310,15310,0
|
|
20230712,164200,1420698440,15310,15310,15310,15310,0
|
|
20230712,164100,1420698440,15310,15310,15310,15310,0
|
|
20230712,164000,1420698440,15310,15310,15310,15310,0
|
|
20230712,163900,1420698440,15310,15310,15310,15310,0
|
|
20230712,163800,1420698440,15310,15310,15310,15310,0
|
|
20230712,163700,1420698440,15310,15310,15310,15310,0
|
|
20230712,163600,1420698440,15310,15310,15310,15310,0
|
|
20230712,163500,1420698440,15310,15310,15310,15310,0
|
|
20230712,163400,1420698440,15310,15310,15310,15310,0
|
|
20230712,163300,1420698440,15310,15310,15310,15310,0
|
|
20230712,163200,1420698440,15310,15310,15310,15310,0
|
|
20230712,163100,1420698440,15310,15310,15310,15310,0
|
|
20230712,163000,1420698440,15310,15310,15310,15310,0
|
|
20230712,162900,1420698440,15310,15310,15310,15310,0
|
|
20230712,162800,1420698440,15310,15310,15310,15310,0
|
|
20230712,162700,1420698440,15310,15310,15310,15310,0
|
|
20230712,162600,1420698440,15310,15310,15310,15310,0
|
|
20230712,162500,1420698440,15310,15310,15310,15310,0
|
|
20230712,162400,1420698440,15310,15310,15310,15310,0
|
|
20230712,162300,1420698440,15310,15310,15310,15310,0
|
|
20230712,162200,1420698440,15310,15310,15310,15310,0
|
|
20230712,162100,1420698440,15310,15310,15310,15310,1007
|
|
20230712,162000,1420698440,15310,15310,15310,15310,0
|
|
20230712,161900,1420698440,15310,15310,15310,15310,0
|
|
20230712,161800,1420698440,15310,15310,15310,15310,0
|
|
20230712,161700,1420698440,15310,15310,15310,15310,0
|
|
20230712,161600,1420698440,15310,15310,15310,15310,0
|
|
20230712,161500,1420698440,15310,15310,15310,15310,0
|
|
20230712,161400,1420698440,15310,15310,15310,15310,0
|
|
20230712,161300,1420698440,15310,15310,15310,15310,0
|
|
20230712,161200,1420698440,15310,15310,15310,15310,0
|
|
20230712,161100,1420698440,15310,15310,15310,15310,0
|
|
20230712,161000,1420698440,15310,15310,15310,15310,0
|
|
20230712,160900,1420698440,15310,15310,15310,15310,0
|
|
20230712,160800,1420698440,15310,15310,15310,15310,0
|
|
20230712,160700,1420698440,15310,15310,15310,15310,0
|
|
20230712,160600,1420698440,15310,15310,15310,15310,0
|
|
20230712,160500,1420698440,15310,15310,15310,15310,0
|
|
20230712,160400,1420698440,15310,15310,15310,15310,0
|
|
20230712,160300,1420698440,15310,15310,15310,15310,0
|
|
20230712,160200,1420698440,15310,15310,15310,15310,0
|
|
20230712,160100,1420698440,15310,15310,15310,15310,0
|
|
20230712,160000,1420698440,15310,15310,15310,15310,0
|
|
20230712,155900,1420698440,15310,15310,15310,15310,0
|
|
20230712,155800,1420698440,15310,15310,15310,15310,0
|
|
20230712,155700,1420698440,15310,15310,15310,15310,0
|
|
20230712,155600,1420698440,15310,15310,15310,15310,0
|
|
20230712,155500,1420698440,15310,15310,15310,15310,0
|
|
20230712,155400,1420698440,15310,15310,15310,15310,0
|
|
20230712,155300,1420698440,15310,15310,15310,15310,0
|
|
20230712,155200,1420698440,15310,15310,15310,15310,0
|
|
20230712,155100,1420698440,15310,15310,15310,15310,1007
|
|
20230712,155000,1420698440,15310,15310,15310,15310,0
|
|
20230712,154900,1420698440,15310,15310,15310,15310,0
|
|
20230712,154800,1420698440,15310,15310,15310,15310,0
|
|
20230712,154700,1420698440,15310,15310,15310,15310,0
|
|
20230712,154600,1420698440,15310,15310,15310,15310,0
|
|
20230712,154500,1420698440,15310,15310,15310,15310,0
|
|
20230712,154400,1420698440,15310,15310,15310,15310,0
|
|
20230712,154300,1420698440,15310,15310,15310,15310,0
|
|
20230712,154200,1420698440,15310,15310,15310,15310,0
|
|
20230712,154100,1420698440,15310,15310,15310,15310,0
|
|
20230712,154000,1420698440,15310,15310,15310,15310,0
|
|
20230712,153900,1420698440,15310,15310,15310,15310,0
|
|
20230712,153800,1420698440,15310,15310,15310,15310,0
|
|
20230712,153700,1420698440,15310,15310,15310,15310,0
|
|
20230712,153600,1420698440,15310,15310,15310,15310,0
|
|
20230712,153500,1420698440,15310,15310,15310,15310,0
|
|
20230712,153400,1420698440,15310,15310,15310,15310,0
|
|
20230712,153300,1420698440,15310,15310,15310,15310,0
|
|
20230712,153200,1420698440,15310,15310,15310,15310,0
|
|
20230712,153100,1420698440,15310,15310,15310,15310,0
|
|
20230712,153000,1420698440,15310,15310,15310,15310,1007
|
|
20230712,152900,1405281270,15330,15330,15330,15330,0
|
|
20230712,152800,1405281270,15330,15330,15330,15330,0
|
|
20230712,152700,1405281270,15330,15330,15330,15330,0
|
|
20230712,152600,1405281270,15330,15330,15330,15330,0
|
|
20230712,152500,1405281270,15330,15330,15330,15330,0
|
|
20230712,152400,1405281270,15330,15330,15330,15330,0
|
|
20230712,152300,1405281270,15330,15330,15330,15330,0
|
|
20230712,152200,1405281270,15330,15330,15330,15330,0
|
|
20230712,152100,1405281270,15330,15330,15330,15330,0
|
|
20230712,152000,1405281270,15330,15330,15330,15330,0
|
|
20230712,151900,1405281270,15330,15340,15390,15330,348
|
|
20230712,151800,1399930330,15340,15330,15410,15330,185
|
|
20230712,151700,1397087770,15330,15350,15370,15330,301
|
|
20230712,151600,1392470060,15340,15370,15370,15340,157
|
|
20230712,151500,1390059070,15340,15350,15370,15340,307
|
|
20230712,151400,1385343780,15350,15370,15370,15340,132
|
|
20230712,151300,1383316570,15370,15350,15370,15330,283
|
|
20230712,151200,1378971000,15340,15330,15380,15330,189
|
|
20230712,151100,1376068780,15320,15340,15350,15320,363
|
|
20230712,151000,1370501980,15330,15350,15360,15330,164
|
|
20230712,150900,1367985120,15340,15340,15340,15330,263
|
|
20230712,150800,1363951130,15350,15340,15350,15330,356
|
|
20230712,150700,1358490510,15330,15360,15370,15330,241
|
|
20230712,150600,1354790210,15370,15350,15370,15350,112
|
|
20230712,150500,1353069620,15350,15340,15360,15340,305
|
|
20230712,150400,1348387640,15350,15350,15360,15340,259
|
|
20230712,150300,1344410950,15340,15350,15360,15330,195
|
|
20230712,150200,1341418630,15350,15360,15360,15340,329
|
|
20230712,150100,1336368220,15360,15360,15360,15350,149
|
|
20230712,150000,1334079810,15350,15370,15380,15350,480
|
|
20230712,145900,1326701790,15370,15390,15390,15350,353
|
|
20230712,145800,1321276840,15360,15350,15360,15340,205
|
|
20230712,145700,1318130170,15350,15320,15350,15320,259
|
|
20230712,145600,1314155320,15340,15330,15350,15330,340
|
|
20230712,145500,1308939670,15340,15330,15350,15330,119
|
|
20230712,145400,1307114570,15320,15330,15340,15300,272
|
|
20230712,145300,1302945340,15320,15310,15320,15300,281
|
|
20230712,145200,1298642310,15310,15310,15320,15310,310
|
|
20230712,145100,1293894310,15320,15300,15320,15300,290
|
|
20230712,145000,1289454530,15300,15310,15310,15300,343
|
|
20230712,144900,1284203530,15310,15310,15320,15310,310
|
|
20230712,144800,1279456860,15310,15320,15320,15300,299
|
|
20230712,144700,1274877750,15320,15310,15320,15300,324
|
|
20230712,144600,1269917530,15320,15310,15320,15310,214
|
|
20230712,144500,1266640660,15310,15300,15310,15300,174
|
|
20230712,144400,1263976870,15310,15310,15320,15310,237
|
|
20230712,144300,1260348020,15310,15320,15320,15300,265
|
|
20230712,144200,1256290490,15300,15310,15320,15290,530
|
|
20230712,144100,1248179930,15300,15300,15300,15290,152
|
|
20230712,144000,1245854600,15300,15290,15310,15290,298
|
|
20230712,143900,1241295190,15300,15300,15300,15290,372
|
|
20230712,143800,1235603730,15310,15310,15310,15300,252
|
|
20230712,143700,1231746110,15310,15290,15310,15290,122
|
|
20230712,143600,1229878770,15290,15300,15310,15290,314
|
|
20230712,143500,1225074140,15300,15310,15310,15290,210
|
|
20230712,143400,1221862870,15310,15300,15310,15280,233
|
|
20230712,143300,1218299020,15300,15280,15300,15280,128
|
|
20230712,143200,1216340980,15290,15300,15310,15290,233
|
|
20230712,143100,1212775350,15290,15300,15300,15290,241
|
|
20230712,143000,1209088570,15300,15300,15310,15280,252
|
|
20230712,142900,1205232540,15290,15270,15290,15270,149
|
|
20230712,142800,1202954930,15290,15270,15300,15270,211
|
|
20230712,142700,1199729780,15260,15280,15290,15260,391
|
|
20230712,142600,1193756880,15270,15300,15300,15260,543
|
|
20230712,142500,1185464970,15300,15290,15300,15280,251
|
|
20230712,142400,1181626020,15280,15290,15310,15280,305
|
|
20230712,142300,1176960310,15290,15300,15310,15290,225
|
|
20230712,142200,1173516720,15300,15310,15310,15300,160
|
|
20230712,142100,1171067790,15310,15310,15320,15300,291
|
|
20230712,142000,1166611380,15290,15300,15320,15290,250
|
|
20230712,141900,1162783850,15290,15310,15320,15290,354
|
|
20230712,141800,1157364140,15300,15300,15300,15290,169
|
|
20230712,141700,1154778590,15310,15280,15310,15280,202
|
|
20230712,141600,1151686970,15280,15300,15310,15280,324
|
|
20230712,141500,1146730790,15290,15300,15300,15290,315
|
|
20230712,141400,1141913270,15290,15290,15290,15280,88
|
|
20230712,141300,1140567970,15300,15290,15300,15280,198
|
|
20230712,141200,1137539300,15290,15290,15290,15270,336
|
|
20230712,141100,1132403030,15280,15290,15290,15280,307
|
|
20230712,141000,1127709470,15290,15270,15290,15260,144
|
|
20230712,140900,1125510330,15270,15270,15290,15270,257
|
|
20230712,140800,1121583070,15270,15280,15280,15270,143
|
|
20230712,140700,1119398160,15260,15280,15280,15260,181
|
|
20230712,140600,1116633400,15280,15280,15290,15280,140
|
|
20230712,140500,1114493220,15270,15280,15280,15250,488
|
|
20230712,140400,1107041980,15270,15300,15300,15270,163
|
|
20230712,140300,1104549520,15300,15300,15300,15290,287
|
|
20230712,140200,1100158570,15290,15280,15300,15280,162
|
|
20230712,140100,1097681560,15280,15260,15280,15260,651
|
|
20230712,140000,1087735080,15260,15260,15270,15260,298
|
|
20230712,135900,1083187080,15260,15260,15270,15250,311
|
|
20230712,135800,1078440700,15260,15250,15270,15250,151
|
|
20230712,135700,1076135930,15250,15240,15260,15240,135
|
|
20230712,135600,1074077280,15230,15260,15260,15230,244
|
|
20230712,135500,1070355430,15250,15240,15250,15240,201
|
|
20230712,135400,1067290470,15250,15250,15250,15250,211
|
|
20230712,135300,1064072720,15250,15240,15260,15240,183
|
|
20230712,135200,1061281600,15240,15240,15250,15240,246
|
|
20230712,135100,1057531900,15230,15240,15240,15220,253
|
|
20230712,135000,1053678590,15230,15240,15240,15230,226
|
|
20230712,134900,1050235570,15220,15250,15250,15220,355
|
|
20230712,134800,1044825200,15240,15240,15240,15230,209
|
|
20230712,134700,1041641110,15230,15230,15230,15220,158
|
|
20230712,134600,1039235110,15240,15220,15240,15220,288
|
|
20230712,134500,1034848850,15230,15220,15230,15220,200
|
|
20230712,134400,1031803250,15230,15240,15240,15230,186
|
|
20230712,134300,1028968900,15240,15250,15260,15240,359
|
|
20230712,134200,1023494240,15240,15220,15250,15220,423
|
|
20230712,134100,1017047480,15220,15220,15220,15210,239
|
|
20230712,134000,1013410190,15220,15230,15240,15220,488
|
|
20230712,133900,1005978210,15220,15220,15230,15210,271
|
|
20230712,133800,1001853710,15210,15190,15210,15190,188
|
|
20230712,133700,998995860,15180,15180,15190,15180,233
|
|
20230712,133600,995458190,15190,15200,15200,15180,453
|
|
20230712,133500,988575450,15190,15200,15200,15190,200
|
|
20230712,133400,985535920,15210,15170,15210,15170,202
|
|
20230712,133300,982467080,15170,15140,15170,15140,176
|
|
20230712,133200,979800590,15150,15150,15160,15140,399
|
|
20230712,133100,973754390,15140,15130,15140,15130,287
|
|
20230712,133000,969411030,15120,15100,15120,15100,51
|
|
20230712,132900,968640210,15090,15100,15110,15090,303
|
|
20230712,132800,964063440,15090,15100,15100,15090,318
|
|
20230712,132700,959261900,15100,15110,15110,15100,162
|
|
20230712,132600,956814310,15110,15110,15110,15110,49
|
|
20230712,132500,956073920,15110,15120,15120,15110,1765
|
|
20230712,132400,929389290,15120,15130,15130,15120,367
|
|
20230712,132300,923837030,15130,15130,15140,15130,134
|
|
20230712,132200,921809510,15130,15130,15130,15130,135
|
|
20230712,132100,919766960,15130,15130,15140,15130,121
|
|
20230712,132000,917936220,15130,15130,15130,15130,29
|
|
20230712,131900,917497450,15130,15130,15130,15130,104
|
|
20230712,131800,915923930,15130,15130,15130,15130,99
|
|
20230712,131700,914426060,15130,15130,15130,15130,188
|
|
20230712,131600,911581620,15130,15140,15140,15130,93
|
|
20230712,131500,910173730,15140,15140,15150,15140,95
|
|
20230712,131400,908735420,15140,15140,15140,15140,110
|
|
20230712,131300,907070020,15140,15140,15140,15140,106
|
|
20230712,131200,905465180,15150,15140,15150,15140,63
|
|
20230712,131100,904510860,15140,15140,15150,15140,119
|
|
20230712,131000,902709100,15150,15140,15150,15140,101
|
|
20230712,130900,901179950,15140,15140,15140,15130,461
|
|
20230712,130800,894200600,15140,15140,15140,15130,167
|
|
20230712,130700,891672650,15130,15130,15140,15130,207
|
|
20230712,130600,888539730,15140,15140,15140,15130,132
|
|
20230712,130500,886542120,15130,15130,15130,15130,103
|
|
20230712,130400,884983730,15130,15130,15130,15130,20
|
|
20230712,130300,884681130,15130,15140,15140,15130,118
|
|
20230712,130200,882895590,15130,15130,15140,15130,106
|
|
20230712,130100,881291800,15130,15140,15140,15130,224
|
|
20230712,130000,877900860,15140,15140,15140,15130,122
|
|
20230712,125900,876053940,15130,15140,15140,15130,351
|
|
20230712,125800,870740830,15140,15140,15140,15130,290
|
|
20230712,125700,866351270,15130,15130,15130,15130,101
|
|
20230712,125600,864823140,15140,15130,15140,15130,63
|
|
20230712,125500,863869500,15140,15130,15140,15130,161
|
|
20230712,125400,861433470,15140,15130,15140,15130,155
|
|
20230712,125300,859087820,15140,15130,15140,15130,146
|
|
20230712,125200,856878400,15140,15140,15140,15140,100
|
|
20230712,125100,855364400,15130,15130,15130,15130,103
|
|
20230712,125000,853806010,15140,15140,15140,15130,92
|
|
20230712,124900,852413280,15140,15150,15150,15140,18
|
|
20230712,124800,852140750,15140,15150,15150,15140,116
|
|
20230712,124700,850384370,15150,15150,15160,15140,349
|
|
20230712,124600,845098030,15150,15150,15150,15140,409
|
|
20230712,124500,838902700,15150,15150,15150,15140,24
|
|
20230712,124400,838539270,15140,15140,15150,15140,422
|
|
20230712,124300,832149820,15140,15130,15140,15130,400
|
|
20230712,124200,826096110,15140,15140,15140,15140,19
|
|
20230712,124100,825808450,15140,15140,15140,15140,18
|
|
20230712,124000,825535930,15140,15150,15150,15140,197
|
|
20230712,123900,822551620,15160,15150,15160,15150,97
|
|
20230712,123800,821082030,15150,15150,15150,15150,180
|
|
20230712,123700,818355030,15150,15150,15150,15150,64
|
|
20230712,123600,817385430,15160,15160,15160,15160,182
|
|
20230712,123500,814626310,15160,15170,15170,15160,534
|
|
20230712,123400,806526590,15160,15170,15170,15160,23
|
|
20230712,123300,806177900,15180,15170,15180,15170,17
|
|
20230712,123200,805919990,15170,15170,15170,15170,16
|
|
20230712,123100,805677270,15190,15190,15200,15170,351
|
|
20230712,123000,800347460,15180,15190,15190,15170,137
|
|
20230712,122900,798267730,15180,15160,15180,15160,65
|
|
20230712,122800,797281330,15160,15140,15170,15140,158
|
|
20230712,122700,794886150,15140,15150,15150,15140,133
|
|
20230712,122600,792872260,15150,15140,15170,15140,770
|
|
20230712,122500,781206930,15140,15150,15150,15140,337
|
|
20230712,122400,776101610,15130,15160,15160,15120,16
|
|
20230712,122300,775859490,15120,15120,15140,15120,385
|
|
20230712,122200,770035300,15110,15100,15140,15090,1284
|
|
20230712,122100,750600890,15100,15100,15110,15100,147
|
|
20230712,122000,748381140,15090,15100,15100,15080,332
|
|
20230712,121900,743369790,15090,15090,15090,15080,144
|
|
20230712,121800,741197020,15090,15080,15090,15070,398
|
|
20230712,121700,735193830,15090,15070,15090,15070,124
|
|
20230712,121600,733323130,15070,15070,15070,15040,196
|
|
20230712,121500,730370520,15040,15080,15110,15030,6084
|
|
20230712,121400,638792330,15080,15080,15110,15080,48
|
|
20230712,121300,638067530,15100,15070,15100,15070,160
|
|
20230712,121200,635651620,15070,15080,15090,15050,530
|
|
20230712,121100,627664920,15080,15100,15120,15080,555
|
|
20230712,121000,619286170,15100,15110,15120,15100,118
|
|
20230712,120900,617503120,15110,15100,15140,15090,293
|
|
20230712,120800,613075000,15090,15140,15140,15090,461
|
|
20230712,120700,606109460,15130,15130,15140,15120,151
|
|
20230712,120600,603824770,15140,15140,15180,15100,1493
|
|
20230712,120500,581240790,15140,15110,15150,15090,585
|
|
20230712,120400,572387910,15090,15190,15190,15090,6054
|
|
20230712,120300,480787540,15190,15200,15200,15180,584
|
|
20230712,120200,471914300,15200,15190,15200,15190,26
|
|
20230712,120100,471519310,15200,15200,15200,15190,464
|
|
20230712,120000,464467410,15210,15200,15210,15200,103
|
|
20230712,115900,462900800,15190,15210,15210,15190,320
|
|
20230712,115800,458034000,15190,15220,15220,15170,2621
|
|
20230712,115700,418204940,15220,15220,15220,15210,336
|
|
20230712,115600,413092090,15220,15230,15240,15210,1031
|
|
20230712,115500,397396190,15230,15180,15230,15180,432
|
|
20230712,115400,390823090,15240,15270,15280,15180,2363
|
|
20230712,115300,354851510,15280,15290,15290,15280,391
|
|
20230712,115200,348875710,15290,15300,15300,15290,23
|
|
20230712,115100,348523840,15300,15300,15300,15300,107
|
|
20230712,115000,346886740,15300,15320,15320,15300,27
|
|
20230712,114900,346473440,15320,15300,15330,15300,29
|
|
20230712,114800,346029570,15300,15300,15300,15300,14
|
|
20230712,114700,345815370,15340,15310,15400,15310,45
|
|
20230712,114600,345123630,15300,15310,15310,15300,160
|
|
20230712,114500,342674250,15300,15300,15300,15300,103
|
|
20230712,114400,341098350,15300,15310,15310,15300,246
|
|
20230712,114300,337333180,15300,15300,15310,15300,241
|
|
20230712,114200,333644500,15300,15310,15310,15300,23
|
|
20230712,114100,333292560,15310,15300,15310,15300,182
|
|
20230712,114000,330507160,15310,15310,15310,15300,550
|
|
20230712,113900,322086870,15310,15310,15310,15310,17
|
|
20230712,113800,321826600,15310,15310,15320,15310,188
|
|
20230712,113700,318947800,15320,15320,15320,15310,487
|
|
20230712,113600,311487950,15310,15310,15320,15310,235
|
|
20230712,113500,307888100,15300,15390,15390,15300,2430
|
|
20230712,113400,270609990,15390,15420,15420,15380,2397
|
|
20230712,113300,233680340,15430,15430,15430,15420,331
|
|
20230712,113200,228573890,15430,15420,15430,15420,102
|
|
20230712,113100,227001010,15430,15430,15430,15420,162
|
|
20230712,113000,224501540,15420,15420,15420,15420,100
|
|
20230712,112900,222959540,15420,15430,15430,15420,204
|
|
20230712,112800,219812080,15430,15430,15430,15430,482
|
|
20230712,112700,212374820,15420,15420,15420,15420,20
|
|
20230712,112600,212066420,15420,15420,15420,15420,111
|
|
20230712,112500,210354800,15420,15420,15420,15420,104
|
|
20230712,112400,208751120,15430,15420,15430,15420,283
|
|
20230712,112300,204385460,15430,15430,15430,15430,55
|
|
20230712,112200,203536810,15430,15440,15440,15430,102
|
|
20230712,112100,201962930,15430,15430,15430,15430,113
|
|
20230712,112000,200219340,15440,15440,15440,15430,134
|
|
20230712,111900,198151250,15430,15430,15440,15430,36
|
|
20230712,111800,197595730,15430,15430,15440,15430,670
|
|
20230712,111700,187257620,15420,15430,15430,15420,158
|
|
20230712,111600,184820680,15430,15420,15430,15420,304
|
|
20230712,111500,180131040,15430,15420,15430,15420,13
|
|
20230712,111400,179930570,15420,15420,15420,15420,104
|
|
20230712,111300,178326890,15430,15420,15430,15420,301
|
|
20230712,111200,173683470,15420,15430,15430,15420,443
|
|
20230712,111100,166848290,15430,15430,15430,15430,15
|
|
20230712,111000,166616840,15430,15430,15430,15430,105
|
|
20230712,110900,164996690,15440,15430,15440,15430,230
|
|
20230712,110800,161446590,15440,15440,15450,15440,153
|
|
20230712,110700,159084150,15440,15440,15440,15440,0
|
|
20230712,110600,159084150,15440,15440,15440,15440,118
|
|
20230712,110500,157262230,15440,15450,15450,15440,287
|
|
20230712,110400,152828790,15450,15450,15450,15450,16
|
|
20230712,110300,152581590,15450,15450,15460,15450,124
|
|
20230712,110200,150665690,15450,15450,15450,15450,101
|
|
20230712,110100,149105240,15450,15460,15460,15450,62
|
|
20230712,110000,148146910,15460,15460,15460,15460,12
|
|
20230712,105900,147961390,15460,15460,15470,15460,454
|
|
20230712,105800,140939050,15470,15460,15470,15450,181
|
|
20230712,105700,138140350,15460,15460,15460,15460,150
|
|
20230712,105600,135821350,15460,15460,15460,15460,142
|
|
20230712,105500,133626030,15460,15460,15480,15460,25
|
|
20230712,105400,133239410,15480,15480,15480,15480,2
|
|
20230712,105300,133208450,15470,15470,15470,15470,175
|
|
20230712,105200,130501200,15470,15470,15470,15470,104
|
|
20230712,105100,128892320,15480,15480,15480,15480,109
|
|
20230712,105000,127205000,15480,15480,15480,15480,16
|
|
20230712,104900,126957320,15490,15490,15490,15490,54
|
|
20230712,104800,126120860,15490,15490,15490,15490,106
|
|
20230712,104700,124478920,15500,15490,15500,15490,29
|
|
20230712,104600,124029590,15490,15490,15490,15490,18
|
|
20230712,104500,123750770,15490,15490,15490,15490,14
|
|
20230712,104400,123533910,15490,15490,15490,15490,19
|
|
20230712,104300,123239600,15500,15490,15500,15490,19
|
|
20230712,104200,122945280,15490,15490,15490,15490,17
|
|
20230712,104100,122681950,15500,15500,15500,15500,20
|
|
20230712,104000,122371950,15490,15500,15500,15490,108
|
|
20230712,103900,120698100,15490,15490,15490,15490,18
|
|
20230712,103800,120419280,15490,15500,15500,15490,350
|
|
20230712,103700,114994420,15500,15500,15500,15500,32
|
|
20230712,103600,114498420,15500,15500,15500,15500,14
|
|
20230712,103500,114281420,15500,15500,15500,15500,23
|
|
20230712,103400,113924920,15500,15510,15510,15500,15
|
|
20230712,103300,113692390,15510,15500,15510,15500,23
|
|
20230712,103200,113335880,15500,15500,15500,15500,16
|
|
20230712,103100,113087880,15500,15500,15500,15500,19
|
|
20230712,103000,112793380,15510,15500,15510,15500,27
|
|
20230712,102900,112374730,15500,15510,15510,15500,67
|
|
20230712,102800,111335730,15510,15500,15510,15500,280
|
|
20230712,102700,106993080,15500,15500,15500,15500,0
|
|
20230712,102600,106993080,15500,15500,15500,15500,20
|
|
20230712,102500,106683080,15500,15510,15510,15500,14
|
|
20230712,102400,106466050,15500,15500,15500,15500,23
|
|
20230712,102300,106109550,15500,15500,15500,15500,32
|
|
20230712,102200,105613550,15500,15500,15500,15500,17
|
|
20230712,102100,105350050,15500,15520,15520,15500,1093
|
|
20230712,102000,88394930,15520,15520,15520,15520,47
|
|
20230712,101900,87665490,15520,15520,15520,15520,17
|
|
20230712,101800,87401650,15520,15520,15520,15520,20
|
|
20230712,101700,87091250,15520,15520,15520,15520,12
|
|
20230712,101600,86905010,15520,15530,15530,15520,20
|
|
20230712,101500,86594600,15520,15520,15520,15520,16
|
|
20230712,101400,86346280,15520,15520,15520,15520,0
|
|
20230712,101300,86346280,15520,15520,15520,15520,18
|
|
20230712,101200,86066920,15520,15520,15520,15520,113
|
|
20230712,101100,84313160,15520,15520,15520,15520,20
|
|
20230712,101000,84002760,15520,15520,15520,15520,12
|
|
20230712,100900,83816520,15530,15530,15530,15520,221
|
|
20230712,100800,80384580,15520,15520,15520,15520,34
|
|
20230712,100700,79856900,15530,15530,15530,15520,218
|
|
20230712,100600,76471530,15530,15520,15530,15520,83
|
|
20230712,100500,75182680,15520,15520,15520,15520,20
|
|
20230712,100400,74872280,15530,15530,15530,15530,41
|
|
20230712,100300,74235550,15550,15520,15550,15520,18
|
|
20230712,100200,73956160,15530,15550,15550,15520,18
|
|
20230712,100100,73676730,15530,15530,15550,15530,111
|
|
20230712,100000,71952880,15530,15530,15530,15530,251
|
|
20230712,095900,68054850,15520,15530,15530,15520,38
|
|
20230712,095800,67464900,15520,15530,15530,15520,22
|
|
20230712,095700,67123440,15530,15530,15530,15520,18
|
|
20230712,095600,66844020,15530,15530,15530,15520,21
|
|
20230712,095500,66518070,15530,15530,15530,15520,18
|
|
20230712,095400,66238670,15530,15530,15530,15520,70
|
|
20230712,095300,65152040,15520,15520,15530,15510,309
|
|
20230712,095200,60356490,15520,15510,15520,15500,24
|
|
20230712,095100,59984380,15520,15540,15540,15510,57
|
|
20230712,095000,59100210,15550,15550,15550,15510,1362
|
|
20230712,094900,37950670,15550,15540,15550,15540,119
|
|
20230712,094800,36100360,15550,15550,15550,15550,2
|
|
20230712,094700,36069260,15540,15550,15550,15540,34
|
|
20230712,094600,35540730,15540,15550,15550,15540,17
|
|
20230712,094500,35276530,15550,15550,15550,15540,20
|
|
20230712,094400,34965700,15540,15540,15550,15540,29
|
|
20230712,094300,34514920,15550,15550,15550,15540,44
|
|
20230712,094200,33830920,15550,15550,15550,15540,13
|
|
20230712,094100,33628880,15550,15550,15550,15540,20
|
|
20230712,094000,33318060,15550,15550,15550,15540,20
|
|
20230712,093900,33007200,15550,15550,15550,15540,23
|
|
20230712,093800,32649720,15560,15550,15560,15540,67
|
|
20230712,093700,31607970,15550,15540,15550,15540,20
|
|
20230712,093600,31297150,15550,15540,15550,15540,75
|
|
20230712,093500,30131030,15550,15570,15570,15540,320
|
|
20230712,093400,25156360,15570,15570,15580,15570,4
|
|
20230712,093300,25094070,15550,15570,15570,15550,17
|
|
20230712,093200,24829680,15540,15570,15570,15540,21
|
|
20230712,093100,24503280,15550,15550,15550,15540,27
|
|
20230712,093000,24083560,15550,15550,15550,15540,19
|
|
20230712,092900,23788270,15550,15550,15550,15550,16
|
|
20230712,092800,23539470,15570,15570,15570,15540,18
|
|
20230712,092700,23259690,15570,15600,15630,15570,6
|
|
20230712,092600,23166150,15570,15550,15570,15550,30
|
|
20230712,092500,22699550,15580,15550,15580,15540,38
|
|
20230712,092400,22108370,15550,15570,15570,15550,6
|
|
20230712,092300,22015050,15550,15550,15550,15550,17
|
|
20230712,092200,21750700,15570,15540,15570,15540,91
|
|
20230712,092100,20336530,15570,15570,15570,15570,0
|
|
20230712,092000,20336530,15570,15600,15600,15570,16
|
|
20230712,091900,20087020,15540,15560,15670,15540,101
|
|
20230712,091800,18516490,15550,15550,15550,15550,17
|
|
20230712,091700,18252140,15550,15550,15550,15550,37
|
|
20230712,091600,17676790,15590,15590,15590,15540,15
|
|
20230712,091500,17443540,15590,15580,15660,15580,3
|
|
20230712,091400,17396710,15540,15550,15550,15540,66
|
|
20230712,091300,16370530,15550,15580,15580,15540,57
|
|
20230712,091200,15484510,15580,15550,15580,15550,556
|
|
20230712,091100,6838680,15550,15550,15550,15550,16
|
|
20230712,091000,6589880,15580,15580,15580,15580,1
|
|
20230712,090900,6574300,15590,15590,15590,15590,1
|
|
20230712,090800,6558710,15540,15580,15580,15540,280
|
|
20230712,090700,2199390,15580,15580,15580,15580,0
|
|
20230712,090600,2199390,15580,15590,15590,15580,111
|
|
20230712,090500,469930,15600,15600,15600,15600,13
|
|
20230712,090400,267130,15610,15610,15610,15610,0
|
|
20230712,090300,267130,15610,15610,15610,15610,1
|
|
20230712,090200,251520,15700,15700,15700,15700,0
|
|
20230712,090100,251520,15700,15700,15700,15700,0
|
|
20230712,090000,251520,15700,15740,15740,15700,16
|