670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,200700,3157294530,13200,13200,13200,13200,1353
|
|
20230705,200600,3157294530,13200,13200,13200,13200,0
|
|
20230705,200500,3157294530,13200,13200,13200,13200,0
|
|
20230705,200400,3157294530,13200,13200,13200,13200,0
|
|
20230705,200300,3157294530,13200,13200,13200,13200,0
|
|
20230705,200200,3157294530,13200,13200,13200,13200,0
|
|
20230705,200100,3157294530,13200,13200,13200,13200,0
|
|
20230705,200000,3157294530,13200,13200,13200,13200,0
|
|
20230705,195900,3157294530,13200,13200,13200,13200,0
|
|
20230705,195800,3157294530,13200,13200,13200,13200,0
|
|
20230705,195700,3157294530,13200,13200,13200,13200,0
|
|
20230705,195600,3157294530,13200,13200,13200,13200,0
|
|
20230705,195500,3157294530,13200,13200,13200,13200,0
|
|
20230705,195400,3157294530,13200,13200,13200,13200,0
|
|
20230705,195300,3157294530,13200,13200,13200,13200,0
|
|
20230705,195200,3157294530,13200,13200,13200,13200,0
|
|
20230705,195100,3157294530,13200,13200,13200,13200,0
|
|
20230705,195000,3157294530,13200,13200,13200,13200,0
|
|
20230705,194900,3157294530,13200,13200,13200,13200,0
|
|
20230705,194800,3157294530,13200,13200,13200,13200,0
|
|
20230705,194700,3157294530,13200,13200,13200,13200,0
|
|
20230705,194600,3157294530,13200,13200,13200,13200,0
|
|
20230705,194500,3157294530,13200,13200,13200,13200,0
|
|
20230705,194400,3157294530,13200,13200,13200,13200,0
|
|
20230705,194300,3157294530,13200,13200,13200,13200,0
|
|
20230705,194200,3157294530,13200,13200,13200,13200,0
|
|
20230705,194100,3157294530,13200,13200,13200,13200,0
|
|
20230705,194000,3157294530,13200,13200,13200,13200,0
|
|
20230705,193900,3157294530,13200,13200,13200,13200,0
|
|
20230705,193800,3157294530,13200,13200,13200,13200,0
|
|
20230705,193700,3157294530,13200,13200,13200,13200,1353
|
|
20230705,193600,3157294530,13200,13200,13200,13200,0
|
|
20230705,193500,3157294530,13200,13200,13200,13200,0
|
|
20230705,193400,3157294530,13200,13200,13200,13200,0
|
|
20230705,193300,3157294530,13200,13200,13200,13200,0
|
|
20230705,193200,3157294530,13200,13200,13200,13200,0
|
|
20230705,193100,3157294530,13200,13200,13200,13200,0
|
|
20230705,193000,3157294530,13200,13200,13200,13200,0
|
|
20230705,192900,3157294530,13200,13200,13200,13200,0
|
|
20230705,192800,3157294530,13200,13200,13200,13200,0
|
|
20230705,192700,3157294530,13200,13200,13200,13200,0
|
|
20230705,192600,3157294530,13200,13200,13200,13200,0
|
|
20230705,192500,3157294530,13200,13200,13200,13200,0
|
|
20230705,192400,3157294530,13200,13200,13200,13200,0
|
|
20230705,192300,3157294530,13200,13200,13200,13200,0
|
|
20230705,192200,3157294530,13200,13200,13200,13200,0
|
|
20230705,192100,3157294530,13200,13200,13200,13200,0
|
|
20230705,192000,3157294530,13200,13200,13200,13200,0
|
|
20230705,191900,3157294530,13200,13200,13200,13200,0
|
|
20230705,191800,3157294530,13200,13200,13200,13200,0
|
|
20230705,191700,3157294530,13200,13200,13200,13200,0
|
|
20230705,191600,3157294530,13200,13200,13200,13200,0
|
|
20230705,191500,3157294530,13200,13200,13200,13200,0
|
|
20230705,191400,3157294530,13200,13200,13200,13200,0
|
|
20230705,191300,3157294530,13200,13200,13200,13200,0
|
|
20230705,191200,3157294530,13200,13200,13200,13200,0
|
|
20230705,191100,3157294530,13200,13200,13200,13200,0
|
|
20230705,191000,3157294530,13200,13200,13200,13200,0
|
|
20230705,190900,3157294530,13200,13200,13200,13200,0
|
|
20230705,190800,3157294530,13200,13200,13200,13200,0
|
|
20230705,190700,3157294530,13200,13200,13200,13200,1353
|
|
20230705,190600,3157294530,13200,13200,13200,13200,0
|
|
20230705,190500,3157294530,13200,13200,13200,13200,0
|
|
20230705,190400,3157294530,13200,13200,13200,13200,0
|
|
20230705,190300,3157294530,13200,13200,13200,13200,0
|
|
20230705,190200,3157294530,13200,13200,13200,13200,0
|
|
20230705,190100,3157294530,13200,13200,13200,13200,0
|
|
20230705,190000,3157294530,13200,13200,13200,13200,0
|
|
20230705,185900,3157294530,13200,13200,13200,13200,0
|
|
20230705,185800,3157294530,13200,13200,13200,13200,0
|
|
20230705,185700,3157294530,13200,13200,13200,13200,0
|
|
20230705,185600,3157294530,13200,13200,13200,13200,0
|
|
20230705,185500,3157294530,13200,13200,13200,13200,0
|
|
20230705,185400,3157294530,13200,13200,13200,13200,0
|
|
20230705,185300,3157294530,13200,13200,13200,13200,0
|
|
20230705,185200,3157294530,13200,13200,13200,13200,0
|
|
20230705,185100,3157294530,13200,13200,13200,13200,0
|
|
20230705,185000,3157294530,13200,13200,13200,13200,0
|
|
20230705,184900,3157294530,13200,13200,13200,13200,0
|
|
20230705,184800,3157294530,13200,13200,13200,13200,0
|
|
20230705,184700,3157294530,13200,13200,13200,13200,0
|
|
20230705,184600,3157294530,13200,13200,13200,13200,0
|
|
20230705,184500,3157294530,13200,13200,13200,13200,0
|
|
20230705,184400,3157294530,13200,13200,13200,13200,0
|
|
20230705,184300,3157294530,13200,13200,13200,13200,0
|
|
20230705,184200,3157294530,13200,13200,13200,13200,0
|
|
20230705,184100,3157294530,13200,13200,13200,13200,0
|
|
20230705,184000,3157294530,13200,13200,13200,13200,0
|
|
20230705,183900,3157294530,13200,13200,13200,13200,0
|
|
20230705,183800,3157294530,13200,13200,13200,13200,0
|
|
20230705,183700,3157294530,13200,13200,13200,13200,1353
|
|
20230705,183600,3157294530,13200,13200,13200,13200,0
|
|
20230705,183500,3157294530,13200,13200,13200,13200,0
|
|
20230705,183400,3157294530,13200,13200,13200,13200,0
|
|
20230705,183300,3157294530,13200,13200,13200,13200,0
|
|
20230705,183200,3157294530,13200,13200,13200,13200,0
|
|
20230705,183100,3157294530,13200,13200,13200,13200,0
|
|
20230705,183000,3157294530,13200,13200,13200,13200,0
|
|
20230705,182900,3157294530,13200,13200,13200,13200,0
|
|
20230705,182800,3157294530,13200,13200,13200,13200,0
|
|
20230705,182700,3157294530,13200,13200,13200,13200,0
|
|
20230705,182600,3157294530,13200,13200,13200,13200,0
|
|
20230705,182500,3157294530,13200,13200,13200,13200,0
|
|
20230705,182400,3157294530,13200,13200,13200,13200,0
|
|
20230705,182300,3157294530,13200,13200,13200,13200,0
|
|
20230705,182200,3157294530,13200,13200,13200,13200,0
|
|
20230705,182100,3157294530,13200,13200,13200,13200,0
|
|
20230705,182000,3157294530,13200,13200,13200,13200,0
|
|
20230705,181900,3157294530,13200,13200,13200,13200,0
|
|
20230705,181800,3157294530,13200,13200,13200,13200,0
|
|
20230705,181700,3157294530,13200,13200,13200,13200,0
|
|
20230705,181600,3157294530,13200,13200,13200,13200,0
|
|
20230705,181500,3157294530,13200,13200,13200,13200,0
|
|
20230705,181400,3157294530,13200,13200,13200,13200,0
|
|
20230705,181300,3157294530,13200,13200,13200,13200,0
|
|
20230705,181200,3157294530,13200,13200,13200,13200,0
|
|
20230705,181100,3157294530,13200,13200,13200,13200,0
|
|
20230705,181000,3157294530,13200,13200,13200,13200,0
|
|
20230705,180900,3157294530,13200,13200,13200,13200,0
|
|
20230705,180800,3157294530,13200,13200,13200,13200,0
|
|
20230705,180700,3157294530,13200,13200,13200,13200,1353
|
|
20230705,180600,3157294530,13200,13200,13200,13200,0
|
|
20230705,180500,3157294530,13200,13200,13200,13200,0
|
|
20230705,180400,3157294530,13200,13200,13200,13200,0
|
|
20230705,180300,3157294530,13200,13200,13200,13200,0
|
|
20230705,180200,3157294530,13200,13200,13200,13200,0
|
|
20230705,180100,3157294530,13200,13200,13200,13200,0
|
|
20230705,180000,3157294530,13200,13200,13200,13200,0
|
|
20230705,175900,3157294530,13200,13200,13200,13200,0
|
|
20230705,175800,3157294530,13200,13200,13200,13200,0
|
|
20230705,175700,3157294530,13200,13200,13200,13200,0
|
|
20230705,175600,3157294530,13200,13200,13200,13200,0
|
|
20230705,175500,3157294530,13200,13200,13200,13200,0
|
|
20230705,175400,3157294530,13200,13200,13200,13200,0
|
|
20230705,175300,3157294530,13200,13200,13200,13200,0
|
|
20230705,175200,3157294530,13200,13200,13200,13200,0
|
|
20230705,175100,3157294530,13200,13200,13200,13200,0
|
|
20230705,175000,3157294530,13200,13200,13200,13200,0
|
|
20230705,174900,3157294530,13200,13200,13200,13200,0
|
|
20230705,174800,3157294530,13200,13200,13200,13200,0
|
|
20230705,174700,3157294530,13200,13200,13200,13200,0
|
|
20230705,174600,3157294530,13200,13200,13200,13200,0
|
|
20230705,174500,3157294530,13200,13200,13200,13200,0
|
|
20230705,174400,3157294530,13200,13200,13200,13200,0
|
|
20230705,174300,3157294530,13200,13200,13200,13200,0
|
|
20230705,174200,3157294530,13200,13200,13200,13200,0
|
|
20230705,174100,3157294530,13200,13200,13200,13200,0
|
|
20230705,174000,3157294530,13200,13200,13200,13200,0
|
|
20230705,173900,3157294530,13200,13200,13200,13200,0
|
|
20230705,173800,3157294530,13200,13200,13200,13200,0
|
|
20230705,173700,3157294530,13200,13200,13200,13200,1353
|
|
20230705,173600,3157294530,13200,13200,13200,13200,0
|
|
20230705,173500,3157294530,13200,13200,13200,13200,0
|
|
20230705,173400,3157294530,13200,13200,13200,13200,0
|
|
20230705,173300,3157294530,13200,13200,13200,13200,0
|
|
20230705,173200,3157294530,13200,13200,13200,13200,0
|
|
20230705,173100,3157294530,13200,13200,13200,13200,0
|
|
20230705,173000,3157294530,13200,13200,13200,13200,0
|
|
20230705,172900,3157294530,13200,13200,13200,13200,0
|
|
20230705,172800,3157294530,13200,13200,13200,13200,0
|
|
20230705,172700,3157294530,13200,13200,13200,13200,0
|
|
20230705,172600,3157294530,13200,13200,13200,13200,0
|
|
20230705,172500,3157294530,13200,13200,13200,13200,0
|
|
20230705,172400,3157294530,13200,13200,13200,13200,0
|
|
20230705,172300,3157294530,13200,13200,13200,13200,0
|
|
20230705,172200,3157294530,13200,13200,13200,13200,0
|
|
20230705,172100,3157294530,13200,13200,13200,13200,0
|
|
20230705,172000,3157294530,13200,13200,13200,13200,0
|
|
20230705,171900,3157294530,13200,13200,13200,13200,0
|
|
20230705,171800,3157294530,13200,13200,13200,13200,0
|
|
20230705,171700,3157294530,13200,13200,13200,13200,0
|
|
20230705,171600,3157294530,13200,13200,13200,13200,0
|
|
20230705,171500,3157294530,13200,13200,13200,13200,0
|
|
20230705,171400,3157294530,13200,13200,13200,13200,0
|
|
20230705,171300,3157294530,13200,13200,13200,13200,0
|
|
20230705,171200,3157294530,13200,13200,13200,13200,0
|
|
20230705,171100,3157294530,13200,13200,13200,13200,0
|
|
20230705,171000,3157294530,13200,13200,13200,13200,0
|
|
20230705,170900,3157294530,13200,13200,13200,13200,0
|
|
20230705,170800,3157294530,13200,13200,13200,13200,0
|
|
20230705,170700,3157294530,13200,13200,13200,13200,1353
|
|
20230705,170600,3157294530,13200,13200,13200,13200,0
|
|
20230705,170500,3157294530,13200,13200,13200,13200,0
|
|
20230705,170400,3157294530,13200,13200,13200,13200,0
|
|
20230705,170300,3157294530,13200,13200,13200,13200,0
|
|
20230705,170200,3157294530,13200,13200,13200,13200,0
|
|
20230705,170100,3157294530,13200,13200,13200,13200,0
|
|
20230705,170000,3157294530,13200,13200,13200,13200,0
|
|
20230705,165900,3157294530,13200,13200,13200,13200,0
|
|
20230705,165800,3157294530,13200,13200,13200,13200,0
|
|
20230705,165700,3157294530,13200,13200,13200,13200,0
|
|
20230705,165600,3157294530,13200,13200,13200,13200,0
|
|
20230705,165500,3157294530,13200,13200,13200,13200,0
|
|
20230705,165400,3157294530,13200,13200,13200,13200,0
|
|
20230705,165300,3157294530,13200,13200,13200,13200,0
|
|
20230705,165200,3157294530,13200,13200,13200,13200,0
|
|
20230705,165100,3157294530,13200,13200,13200,13200,0
|
|
20230705,165000,3157294530,13200,13200,13200,13200,0
|
|
20230705,164900,3157294530,13200,13200,13200,13200,0
|
|
20230705,164800,3157294530,13200,13200,13200,13200,0
|
|
20230705,164700,3157294530,13200,13200,13200,13200,0
|
|
20230705,164600,3157294530,13200,13200,13200,13200,0
|
|
20230705,164500,3157294530,13200,13200,13200,13200,0
|
|
20230705,164400,3157294530,13200,13200,13200,13200,0
|
|
20230705,164300,3157294530,13200,13200,13200,13200,0
|
|
20230705,164200,3157294530,13200,13200,13200,13200,0
|
|
20230705,164100,3157294530,13200,13200,13200,13200,0
|
|
20230705,164000,3157294530,13200,13200,13200,13200,0
|
|
20230705,163900,3157294530,13200,13200,13200,13200,0
|
|
20230705,163800,3157294530,13200,13200,13200,13200,0
|
|
20230705,163700,3157294530,13200,13200,13200,13200,1353
|
|
20230705,163600,3157294530,13200,13200,13200,13200,0
|
|
20230705,163500,3157294530,13200,13200,13200,13200,0
|
|
20230705,163400,3157294530,13200,13200,13200,13200,0
|
|
20230705,163300,3157294530,13200,13200,13200,13200,0
|
|
20230705,163200,3157294530,13200,13200,13200,13200,0
|
|
20230705,163100,3157294530,13200,13200,13200,13200,0
|
|
20230705,163000,3157294530,13200,13200,13200,13200,0
|
|
20230705,162900,3157294530,13200,13200,13200,13200,0
|
|
20230705,162800,3157294530,13200,13200,13200,13200,0
|
|
20230705,162700,3157294530,13200,13200,13200,13200,0
|
|
20230705,162600,3157294530,13200,13200,13200,13200,0
|
|
20230705,162500,3157294530,13200,13200,13200,13200,0
|
|
20230705,162400,3157294530,13200,13200,13200,13200,0
|
|
20230705,162300,3157294530,13200,13200,13200,13200,0
|
|
20230705,162200,3157294530,13200,13200,13200,13200,0
|
|
20230705,162100,3157294530,13200,13200,13200,13200,0
|
|
20230705,162000,3157294530,13200,13200,13200,13200,0
|
|
20230705,161900,3157294530,13200,13200,13200,13200,0
|
|
20230705,161800,3157294530,13200,13200,13200,13200,0
|
|
20230705,161700,3157294530,13200,13200,13200,13200,0
|
|
20230705,161600,3157294530,13200,13200,13200,13200,0
|
|
20230705,161500,3157294530,13200,13200,13200,13200,0
|
|
20230705,161400,3157294530,13200,13200,13200,13200,0
|
|
20230705,161300,3157294530,13200,13200,13200,13200,0
|
|
20230705,161200,3157294530,13200,13200,13200,13200,0
|
|
20230705,161100,3157294530,13200,13200,13200,13200,0
|
|
20230705,161000,3157294530,13200,13200,13200,13200,0
|
|
20230705,160900,3157294530,13200,13200,13200,13200,0
|
|
20230705,160800,3157294530,13200,13200,13200,13200,0
|
|
20230705,160700,3157294530,13200,13200,13200,13200,1353
|
|
20230705,160600,3157294530,13200,13200,13200,13200,0
|
|
20230705,160500,3157294530,13200,13200,13200,13200,0
|
|
20230705,160400,3157294530,13200,13200,13200,13200,0
|
|
20230705,160300,3157294530,13200,13200,13200,13200,0
|
|
20230705,160200,3157294530,13200,13200,13200,13200,0
|
|
20230705,160100,3157294530,13200,13200,13200,13200,0
|
|
20230705,160000,3157294530,13200,13200,13200,13200,0
|
|
20230705,155900,3157294530,13200,13200,13200,13200,0
|
|
20230705,155800,3157294530,13200,13200,13200,13200,0
|
|
20230705,155700,3157294530,13200,13200,13200,13200,0
|
|
20230705,155600,3157294530,13200,13200,13200,13200,0
|
|
20230705,155500,3157294530,13200,13200,13200,13200,0
|
|
20230705,155400,3157294530,13200,13200,13200,13200,0
|
|
20230705,155300,3157294530,13200,13200,13200,13200,0
|
|
20230705,155200,3157294530,13200,13200,13200,13200,0
|
|
20230705,155100,3157294530,13200,13200,13200,13200,0
|
|
20230705,155000,3157294530,13200,13200,13200,13200,0
|
|
20230705,154900,3157294530,13200,13200,13200,13200,0
|
|
20230705,154800,3157294530,13200,13200,13200,13200,0
|
|
20230705,154700,3157294530,13200,13200,13200,13200,0
|
|
20230705,154600,3157294530,13200,13200,13200,13200,0
|
|
20230705,154500,3157294530,13200,13200,13200,13200,0
|
|
20230705,154400,3157294530,13200,13200,13200,13200,0
|
|
20230705,154300,3157294530,13200,13200,13200,13200,0
|
|
20230705,154200,3157294530,13200,13200,13200,13200,0
|
|
20230705,154100,3157294530,13200,13200,13200,13200,0
|
|
20230705,154000,3157294530,13200,13200,13200,13200,0
|
|
20230705,153900,3157294530,13200,13200,13200,13200,0
|
|
20230705,153800,3157294530,13200,13200,13200,13200,0
|
|
20230705,153700,3157294530,13200,13200,13200,13200,1353
|
|
20230705,153600,3157294530,13200,13200,13200,13200,0
|
|
20230705,153500,3157294530,13200,13200,13200,13200,0
|
|
20230705,153400,3157294530,13200,13200,13200,13200,0
|
|
20230705,153300,3157294530,13200,13200,13200,13200,0
|
|
20230705,153200,3157294530,13200,13200,13200,13200,0
|
|
20230705,153100,3157294530,13200,13200,13200,13200,0
|
|
20230705,153000,3157294530,13200,13200,13200,13200,1353
|
|
20230705,152900,3139434930,13120,13120,13120,13120,0
|
|
20230705,152800,3139434930,13120,13120,13120,13120,0
|
|
20230705,152700,3139434930,13120,13120,13120,13120,0
|
|
20230705,152600,3139434930,13120,13120,13120,13120,0
|
|
20230705,152500,3139434930,13120,13120,13120,13120,0
|
|
20230705,152400,3139434930,13120,13120,13120,13120,0
|
|
20230705,152300,3139434930,13120,13120,13120,13120,0
|
|
20230705,152200,3139434930,13120,13120,13120,13120,0
|
|
20230705,152100,3139434930,13120,13120,13120,13120,0
|
|
20230705,152000,3139434930,13120,13120,13120,13120,0
|
|
20230705,151900,3139434930,13120,13160,13200,13120,198
|
|
20230705,151800,3136836180,13200,13160,13200,13160,87
|
|
20230705,151700,3135688620,13160,13130,13190,13110,1008
|
|
20230705,151600,3122464230,13170,13180,13190,13140,69
|
|
20230705,151500,3121557160,13190,13170,13190,13170,50
|
|
20230705,151400,3120897680,13110,13110,13110,13110,0
|
|
20230705,151300,3120897680,13110,13110,13150,13100,354
|
|
20230705,151200,3116251010,13100,13170,13170,13100,8961
|
|
20230705,151100,2998698510,13160,13160,13160,13160,21
|
|
20230705,151000,2998422150,13160,13160,13170,13160,663
|
|
20230705,150900,2989696870,13200,13200,13200,13200,161
|
|
20230705,150800,2987571670,13160,13160,13160,13160,62
|
|
20230705,150700,2986755750,13160,13200,13200,13160,949
|
|
20230705,150600,2974253440,13190,13190,13190,13190,51
|
|
20230705,150500,2973580750,13200,13190,13200,13190,650
|
|
20230705,150400,2965006750,13190,13190,13200,13190,230
|
|
20230705,150300,2961971050,13190,13190,13200,13190,345
|
|
20230705,150200,2957420490,13190,13190,13190,13190,0
|
|
20230705,150100,2957420490,13190,13190,13190,13190,175
|
|
20230705,150000,2955112240,13200,13200,13200,13200,0
|
|
20230705,145900,2955112240,13200,13170,13200,13160,314
|
|
20230705,145800,2950979210,13160,13170,13170,13160,216
|
|
20230705,145700,2948136620,13160,13150,13180,13150,1128
|
|
20230705,145600,2933291700,13150,13160,13160,13150,1299
|
|
20230705,145500,2916208660,13160,13170,13170,13160,25
|
|
20230705,145400,2915879510,13170,13170,13170,13160,295
|
|
20230705,145300,2911997260,13160,13190,13200,13160,150
|
|
20230705,145200,2910021430,13150,13160,13160,13150,18
|
|
20230705,145100,2909784710,13160,13160,13160,13160,78
|
|
20230705,145000,2908758230,13130,13200,13200,13130,610
|
|
20230705,144900,2900739630,13150,13150,13150,13150,188
|
|
20230705,144800,2898267430,13150,13140,13150,13130,104
|
|
20230705,144700,2896901800,13130,13130,13140,13130,233
|
|
20230705,144600,2893842460,13140,13150,13150,13130,155
|
|
20230705,144500,2891805760,13150,13140,13150,13140,138
|
|
20230705,144400,2889991160,13150,13150,13150,13130,330
|
|
20230705,144300,2885655940,13140,13180,13180,13140,600
|
|
20230705,144200,2877762230,13200,13190,13200,13180,192
|
|
20230705,144100,2875229760,13180,13160,13190,13160,523
|
|
20230705,144000,2868337930,13120,13130,13130,13120,250
|
|
20230705,143900,2865057710,13120,13130,13130,13120,740
|
|
20230705,143800,2855348710,13120,13130,13130,13120,602
|
|
20230705,143700,2847450070,13120,13170,13170,13120,1713
|
|
20230705,143600,2824954480,13180,13140,13180,13140,27
|
|
20230705,143500,2824599300,13130,13210,13210,13130,3168
|
|
20230705,143400,2782890960,13190,13190,13190,13190,10
|
|
20230705,143300,2782759060,13180,13200,13210,13180,384
|
|
20230705,143200,2777691870,13200,13200,13230,13200,319
|
|
20230705,143100,2773479050,13200,13200,13200,13200,61
|
|
20230705,143000,2772673850,13200,13200,13200,13190,126
|
|
20230705,142900,2771010780,13210,13180,13210,13180,262
|
|
20230705,142800,2767553010,13180,13190,13190,13180,205
|
|
20230705,142700,2764850800,13190,13190,13190,13190,14
|
|
20230705,142600,2764666140,13180,13200,13200,13180,119
|
|
20230705,142500,2763097120,13190,13190,13190,13190,14
|
|
20230705,142400,2762912460,13200,13200,13240,13180,736
|
|
20230705,142300,2753201910,13200,13200,13240,13200,97
|
|
20230705,142200,2751920870,13200,13200,13200,13200,14
|
|
20230705,142100,2751736070,13200,13200,13200,13190,65
|
|
20230705,142000,2750878220,13190,13200,13200,13190,579
|
|
20230705,141900,2743235590,13200,13200,13200,13200,130
|
|
20230705,141800,2741519590,13180,13200,13200,13180,148
|
|
20230705,141700,2739567350,13200,13200,13200,13200,0
|
|
20230705,141600,2739567350,13200,13200,13200,13200,30
|
|
20230705,141500,2739171350,13200,13270,13270,13200,48
|
|
20230705,141400,2738535650,13270,13270,13270,13270,13
|
|
20230705,141300,2738363140,13280,13170,13280,13160,120
|
|
20230705,141200,2736774190,13170,13220,13220,13170,135
|
|
20230705,141100,2734990240,13170,13170,13170,13170,88
|
|
20230705,141000,2733831280,13170,13160,13170,13160,817
|
|
20230705,140900,2723079430,13160,13160,13160,13130,3009
|
|
20230705,140800,2683520620,13160,13110,13160,13110,2166
|
|
20230705,140700,2655023800,13110,13150,13160,13110,4498
|
|
20230705,140600,2596018820,13160,13180,13180,13150,1303
|
|
20230705,140500,2578871100,13160,13200,13230,13160,1360
|
|
20230705,140400,2560952890,13180,13250,13250,13180,240
|
|
20230705,140300,2557786120,13200,13200,13200,13200,56
|
|
20230705,140200,2557046920,13200,13220,13220,13200,1310
|
|
20230705,140100,2539748960,13220,13210,13220,13210,118
|
|
20230705,140000,2538189170,13210,13280,13280,13210,2253
|
|
20230705,135900,2508344110,13290,13290,13290,13290,9
|
|
20230705,135800,2508224500,13270,13280,13290,13270,744
|
|
20230705,135700,2498350340,13280,13270,13280,13270,324
|
|
20230705,135600,2494047860,13260,13270,13270,13260,600
|
|
20230705,135500,2486090360,13270,13260,13270,13260,67
|
|
20230705,135400,2485201440,13260,13270,13270,13250,344
|
|
20230705,135300,2480639890,13260,13260,13260,13260,0
|
|
20230705,135200,2480639890,13260,13280,13280,13260,279
|
|
20230705,135100,2476939320,13300,13300,13300,13270,312
|
|
20230705,135000,2472796210,13300,13310,13310,13300,2892
|
|
20230705,134900,2434326620,13320,13340,13340,13320,948
|
|
20230705,134800,2421688990,13400,13340,13400,13340,454
|
|
20230705,134700,2415608390,13340,13340,13340,13340,14
|
|
20230705,134600,2415421630,13330,13400,13400,13330,28
|
|
20230705,134500,2415047620,13340,13340,13340,13330,371
|
|
20230705,134400,2410098620,13340,13330,13340,13330,323
|
|
20230705,134300,2405792800,13320,13330,13330,13320,195
|
|
20230705,134200,2403194840,13330,13340,13340,13330,382
|
|
20230705,134100,2398102550,13340,13350,13350,13340,948
|
|
20230705,134000,2385450920,13350,13410,13410,13350,2364
|
|
20230705,133900,2353839880,13420,13410,13420,13400,1029
|
|
20230705,133800,2340046950,13420,13420,13420,13420,167
|
|
20230705,133700,2337805810,13430,13430,13430,13430,3
|
|
20230705,133600,2337765520,13430,13420,13430,13420,92
|
|
20230705,133500,2336530680,13420,13440,13440,13420,28
|
|
20230705,133400,2336154640,13440,13440,13440,13440,0
|
|
20230705,133300,2336154640,13440,13440,13440,13430,221
|
|
20230705,133200,2333185710,13440,13450,13470,13440,141
|
|
20230705,133100,2331288530,13450,13470,13470,13450,1041
|
|
20230705,133000,2317281980,13470,13460,13470,13460,34
|
|
20230705,132900,2316824250,13470,13470,13470,13470,17
|
|
20230705,132800,2316595260,13470,13470,13470,13470,14
|
|
20230705,132700,2316406680,13470,13470,13470,13470,26
|
|
20230705,132600,2316056460,13480,13470,13480,13470,51
|
|
20230705,132500,2315369120,13470,13460,13470,13460,21
|
|
20230705,132400,2315086290,13460,13460,13470,13460,211
|
|
20230705,132300,2312246170,13470,13490,13490,13470,14
|
|
20230705,132200,2312057390,13490,13480,13490,13480,102
|
|
20230705,132100,2310681420,13450,13440,13490,13440,96
|
|
20230705,132000,2309389910,13450,13460,13460,13450,48
|
|
20230705,131900,2308743850,13460,13460,13460,13460,40
|
|
20230705,131800,2308205450,13460,13460,13480,13460,99
|
|
20230705,131700,2306872880,13460,13460,13470,13460,42
|
|
20230705,131600,2306307550,13460,13460,13470,13460,35
|
|
20230705,131500,2305836310,13460,13470,13470,13460,7
|
|
20230705,131400,2305742070,13470,13500,13500,13470,15
|
|
20230705,131300,2305539990,13490,13490,13490,13490,131
|
|
20230705,131200,2303772800,13420,13420,13430,13420,8198
|
|
20230705,131100,2193674810,13420,13430,13430,13420,97
|
|
20230705,131000,2192372300,13430,13420,13430,13420,3621
|
|
20230705,130900,2143742400,13430,13430,13430,13420,120
|
|
20230705,130800,2142130970,13430,13420,13430,13420,19
|
|
20230705,130700,2141875980,13410,13430,13430,13410,64
|
|
20230705,130600,2141016740,13430,13400,13430,13400,2414
|
|
20230705,130500,2108598210,13400,13410,13410,13400,15
|
|
20230705,130400,2108397200,13390,13390,13390,13390,0
|
|
20230705,130300,2108397200,13390,13390,13390,13390,16
|
|
20230705,130200,2108182960,13390,13390,13390,13390,14
|
|
20230705,130100,2107995500,13430,13390,13430,13390,117
|
|
20230705,130000,2106424870,13390,13390,13390,13390,14
|
|
20230705,125900,2106237410,13430,13410,13430,13410,400
|
|
20230705,125800,2100866170,13390,13390,13390,13390,31
|
|
20230705,125700,2100451080,13430,13430,13430,13430,0
|
|
20230705,125600,2100451080,13430,13420,13430,13420,183
|
|
20230705,125500,2097993530,13390,13400,13430,13380,467
|
|
20230705,125400,2091738190,13430,13420,13430,13400,279
|
|
20230705,125300,2087995320,13400,13420,13420,13400,116
|
|
20230705,125200,2086438880,13420,13430,13430,13400,375
|
|
20230705,125100,2081403690,13430,13400,13430,13400,114
|
|
20230705,125000,2079873190,13420,13420,13420,13420,2
|
|
20230705,124900,2079846350,13400,13400,13400,13400,17
|
|
20230705,124800,2079618550,13400,13430,13430,13400,18
|
|
20230705,124700,2079377230,13430,13390,13430,13380,1305
|
|
20230705,124600,2061879460,13390,13410,13410,13390,84
|
|
20230705,124500,2060754020,13410,13420,13430,13410,56
|
|
20230705,124400,2060002180,13410,13410,13410,13410,14
|
|
20230705,124300,2059814440,13420,13420,13420,13420,18
|
|
20230705,124200,2059572880,13430,13420,13430,13420,100
|
|
20230705,124100,2058229890,13420,13430,13430,13420,349
|
|
20230705,124000,2053543120,13430,13430,13430,13430,10
|
|
20230705,123900,2053408820,13430,13400,13430,13400,654
|
|
20230705,123800,2044628350,13430,13390,13430,13390,268
|
|
20230705,123700,2041029790,13430,13390,13430,13390,154
|
|
20230705,123600,2038962270,13430,13430,13430,13430,320
|
|
20230705,123500,2034664670,13430,13400,13430,13400,2896
|
|
20230705,123400,1995775710,13390,13400,13400,13390,130
|
|
20230705,123300,1994034960,13420,13400,13420,13400,100
|
|
20230705,123200,1992693200,13390,13400,13400,13390,125
|
|
20230705,123100,1991019430,13400,13430,13430,13400,360
|
|
20230705,123000,1986192430,13430,13400,13430,13400,413
|
|
20230705,122900,1980647880,13420,13430,13430,13400,941
|
|
20230705,122800,1968019070,13430,13430,13430,13430,195
|
|
20230705,122700,1965400220,13430,13440,13440,13430,350
|
|
20230705,122600,1960696360,13450,13500,13500,13450,824
|
|
20230705,122500,1949609810,13450,13500,13500,13450,214
|
|
20230705,122400,1946721510,13500,13450,13500,13450,130
|
|
20230705,122300,1944967980,13490,13440,13490,13440,412
|
|
20230705,122200,1939418450,13470,13450,13470,13450,515
|
|
20230705,122100,1932491660,13450,13460,13460,13450,148
|
|
20230705,122000,1930500850,13440,13440,13440,13440,54
|
|
20230705,121900,1929775090,13440,13430,13440,13430,70
|
|
20230705,121800,1928834440,13430,13460,13460,13430,278
|
|
20230705,121700,1925092680,13470,13470,13470,13470,5
|
|
20230705,121600,1925025330,13450,13420,13450,13420,366
|
|
20230705,121500,1920104140,13390,13410,13410,13390,231
|
|
20230705,121400,1917006880,13430,13430,13430,13430,3
|
|
20230705,121300,1916966590,13390,13390,13390,13380,96
|
|
20230705,121200,1915681290,13450,13400,13450,13380,69
|
|
20230705,121100,1914757040,13470,13480,13480,13410,233
|
|
20230705,121000,1911617130,13480,13390,13480,13390,1346
|
|
20230705,120900,1893594010,13380,13390,13390,13380,287
|
|
20230705,120800,1889751440,13390,13390,13390,13380,366
|
|
20230705,120700,1884852540,13390,13390,13390,13380,124
|
|
20230705,120600,1883192740,13380,13380,13380,13380,255
|
|
20230705,120500,1879780840,13380,13360,13380,13360,31
|
|
20230705,120400,1879366220,13360,13360,13360,13360,32
|
|
20230705,120300,1878938700,13390,13370,13390,13370,76
|
|
20230705,120200,1877921260,13360,13350,13360,13350,155
|
|
20230705,120100,1875851550,13340,13330,13340,13330,31
|
|
20230705,120000,1875438180,13330,13350,13350,13330,572
|
|
20230705,115900,1867802220,13350,13360,13360,13350,2
|
|
20230705,115800,1867775510,13370,13370,13370,13370,455
|
|
20230705,115700,1861692160,13370,13370,13370,13320,22
|
|
20230705,115600,1861398720,13370,13340,13370,13340,1886
|
|
20230705,115500,1836183790,13320,13320,13320,13320,17
|
|
20230705,115400,1835957350,13320,13330,13330,13320,517
|
|
20230705,115300,1829069130,13360,13370,13370,13340,827
|
|
20230705,115200,1818026740,13370,13380,13380,13360,112
|
|
20230705,115100,1816529280,13370,13410,13410,13370,255
|
|
20230705,115000,1813116820,13400,13410,13480,13400,15
|
|
20230705,114900,1812915610,13420,13420,13490,13420,95
|
|
20230705,114800,1811635620,13420,13360,13420,13360,31
|
|
20230705,114700,1811220200,13350,13420,13420,13350,554
|
|
20230705,114600,1803806400,13400,13410,13410,13400,130
|
|
20230705,114500,1802064230,13400,13440,13440,13400,126
|
|
20230705,114400,1800373570,13490,13440,13490,13420,518
|
|
20230705,114300,1793398280,13440,13350,13440,13350,517
|
|
20230705,114200,1786461050,13400,13400,13400,13400,110
|
|
20230705,114100,1784987050,13410,13360,13410,13360,646
|
|
20230705,114000,1776330270,13360,13360,13380,13360,63
|
|
20230705,113900,1775487850,13300,13350,13380,13300,600
|
|
20230705,113800,1767501910,13300,13320,13320,13300,141
|
|
20230705,113700,1765625160,13320,13320,13320,13320,152
|
|
20230705,113600,1763600520,13320,13320,13320,13320,0
|
|
20230705,113500,1763600520,13320,13390,13390,13320,31
|
|
20230705,113400,1763187530,13390,13320,13390,13320,29
|
|
20230705,113300,1762800390,13300,13290,13300,13290,64
|
|
20230705,113200,1761949690,13290,13290,13330,13290,1120
|
|
20230705,113100,1747045400,13310,13280,13310,13280,215
|
|
20230705,113000,1744184170,13300,13300,13300,13300,243
|
|
20230705,112900,1740952270,13250,13250,13280,13250,467
|
|
20230705,112800,1734764490,13250,13260,13260,13250,1176
|
|
20230705,112700,1719182460,13250,13340,13390,13250,2541
|
|
20230705,112600,1685409670,13310,13360,13390,13310,24
|
|
20230705,112500,1685089900,13350,13300,13410,13300,169
|
|
20230705,112400,1682825910,13390,13340,13390,13300,128
|
|
20230705,112300,1681120920,13330,13330,13340,13290,728
|
|
20230705,112200,1671444070,13330,13320,13330,13280,504
|
|
20230705,112100,1664742290,13320,13300,13360,13290,293
|
|
20230705,112000,1660845670,13280,13280,13290,13280,720
|
|
20230705,111900,1651281230,13280,13290,13290,13280,486
|
|
20230705,111800,1644826410,13290,13330,13330,13290,327
|
|
20230705,111700,1640477690,13400,13440,13440,13310,1493
|
|
20230705,111600,1620534330,13440,13280,13440,13280,1402
|
|
20230705,111500,1601874080,13250,13190,13250,13180,2234
|
|
20230705,111400,1572384160,13190,13200,13210,13180,2014
|
|
20230705,111300,1545807010,13200,13250,13250,13160,1393
|
|
20230705,111200,1527406650,13250,13340,13350,13220,3075
|
|
20230705,111100,1486492180,13320,13420,13420,13320,3390
|
|
20230705,111000,1441152450,13420,13420,13440,13390,1260
|
|
20230705,110900,1424262690,13430,13410,13430,13410,393
|
|
20230705,110800,1418987940,13400,13430,13430,13390,781
|
|
20230705,110700,1408518280,13430,13470,13530,13420,1353
|
|
20230705,110600,1390319560,13460,13500,13500,13460,542
|
|
20230705,110500,1383010520,13500,13500,13510,13500,382
|
|
20230705,110400,1377853510,13500,13550,13550,13500,2467
|
|
20230705,110300,1344504770,13550,13570,13570,13540,1077
|
|
20230705,110200,1329911250,13590,13580,13590,13580,21
|
|
20230705,110100,1329626040,13560,13570,13590,13550,680
|
|
20230705,110000,1320406050,13570,13600,13600,13570,916
|
|
20230705,105900,1307959950,13600,13600,13600,13590,234
|
|
20230705,105800,1304777780,13600,13600,13600,13590,1018
|
|
20230705,105700,1290933280,13610,13590,13610,13590,219
|
|
20230705,105600,1287953130,13590,13600,13630,13560,2670
|
|
20230705,105500,1251677550,13600,13630,13630,13600,231
|
|
20230705,105400,1248535920,13600,13630,13640,13600,1041
|
|
20230705,105300,1234372540,13630,13630,13700,13630,439
|
|
20230705,105200,1228382340,13620,13640,13700,13620,496
|
|
20230705,105100,1221611960,13670,13640,13670,13630,317
|
|
20230705,105000,1217290590,13640,13670,13670,13640,303
|
|
20230705,104900,1213155860,13670,13710,13710,13670,9
|
|
20230705,104800,1213032610,13660,13650,13720,13650,350
|
|
20230705,104700,1208244340,13640,13660,13820,13630,1185
|
|
20230705,104600,1192025790,13660,13650,13760,13620,972
|
|
20230705,104500,1178753020,13650,13610,13650,13590,888
|
|
20230705,104400,1166648540,13610,13600,13610,13590,69
|
|
20230705,104300,1165710270,13600,13590,13600,13570,527
|
|
20230705,104200,1158556140,13580,13630,13640,13580,1173
|
|
20230705,104100,1142605000,13590,13640,13640,13580,41
|
|
20230705,104000,1142047750,13550,13560,13560,13540,2215
|
|
20230705,103900,1112040240,13550,13630,13630,13550,2775
|
|
20230705,103800,1074309870,13620,13650,13650,13610,6488
|
|
20230705,103700,985979140,13650,13850,13850,13650,6688
|
|
20230705,103600,894147610,13790,13810,13810,13790,1048
|
|
20230705,103500,879686870,13810,13820,13850,13810,78
|
|
20230705,103400,878609040,13820,13840,13850,13820,374
|
|
20230705,103300,873437050,13850,13840,13890,13840,388
|
|
20230705,103200,868063540,13840,13930,13930,13840,182
|
|
20230705,103100,865543530,13960,13880,13960,13850,669
|
|
20230705,103000,856271610,13880,13850,13890,13850,800
|
|
20230705,102900,845181580,13850,13850,13850,13850,17
|
|
20230705,102800,844946130,13960,13930,13960,13860,962
|
|
20230705,102700,831588450,13930,13960,14010,13930,35
|
|
20230705,102600,831100190,14000,14000,14000,14000,0
|
|
20230705,102500,831100190,14000,13960,14000,13960,15
|
|
20230705,102400,830890750,13960,13960,13960,13960,16
|
|
20230705,102300,830667390,14030,13980,14030,13980,159
|
|
20230705,102200,828444470,14040,14030,14040,13990,103
|
|
20230705,102100,827003360,13980,14050,14050,13980,117
|
|
20230705,102000,825360700,14100,14040,14130,13990,3333
|
|
20230705,101900,778383250,14040,13900,14040,13900,2946
|
|
20230705,101800,737329070,13980,13990,14000,13900,900
|
|
20230705,101700,724746600,13900,13940,13990,13900,710
|
|
20230705,101600,714859080,13900,13920,14000,13900,1120
|
|
20230705,101500,699182960,13980,13810,13990,13810,2788
|
|
20230705,101400,660413900,13820,13780,13820,13770,122
|
|
20230705,101300,658733660,13770,13820,13820,13770,465
|
|
20230705,101200,652328000,13780,13800,13800,13780,140
|
|
20230705,101100,650396490,13800,13780,13800,13770,683
|
|
20230705,101000,640991010,13780,13810,13820,13770,1560
|
|
20230705,100900,619467930,13810,13790,13820,13790,94
|
|
20230705,100800,618170840,13790,13810,13810,13790,89
|
|
20230705,100700,616942010,13820,13790,13820,13790,266
|
|
20230705,100600,613267230,13790,13810,13820,13790,65
|
|
20230705,100500,612369490,13820,13800,13820,13800,871
|
|
20230705,100400,600336200,13800,13810,13810,13800,294
|
|
20230705,100300,596278200,13810,13800,13810,13800,113
|
|
20230705,100200,594718390,13810,13810,13810,13810,40
|
|
20230705,100100,594165990,13810,13820,13820,13780,555
|
|
20230705,100000,586507640,13810,13790,13810,13790,269
|
|
20230705,095900,582797850,13790,13800,13800,13770,361
|
|
20230705,095800,577823290,13800,13800,13800,13770,279
|
|
20230705,095700,573973600,13800,13800,13800,13760,818
|
|
20230705,095600,562693760,13750,13820,13820,13750,1245
|
|
20230705,095500,545564740,13820,13860,13860,13740,1013
|
|
20230705,095400,531627170,13790,13990,14020,13790,4340
|
|
20230705,095300,471643310,14040,13860,14040,13860,1954
|
|
20230705,095200,444459780,13860,13850,13860,13820,913
|
|
20230705,095100,431808820,13860,13860,13860,13820,585
|
|
20230705,095000,423710280,13860,13810,13870,13800,1105
|
|
20230705,094900,408397340,13870,13800,13870,13780,1005
|
|
20230705,094800,394495070,13800,13810,13810,13790,424
|
|
20230705,094700,388641110,13870,13830,13890,13750,2069
|
|
20230705,094600,360071880,13830,13850,13890,13830,1231
|
|
20230705,094500,343033170,13860,13870,13870,13830,687
|
|
20230705,094400,333520280,13890,13910,13910,13890,417
|
|
20230705,094300,327727240,14000,14000,14000,13930,1714
|
|
20230705,094200,303796350,14000,14000,14060,13990,1339
|
|
20230705,094100,285053230,13960,14130,14130,13960,261
|
|
20230705,094000,281395470,14130,14220,14220,13990,5823
|
|
20230705,093900,199564970,14230,14230,14230,14230,1
|
|
20230705,093800,199550740,14250,14260,14260,14210,777
|
|
20230705,093700,188504500,14270,14270,14270,14270,61
|
|
20230705,093600,187634030,14260,14260,14260,14260,2
|
|
20230705,093500,187605510,14290,14290,14290,14260,41
|
|
20230705,093400,187019650,14270,14300,14300,14270,58
|
|
20230705,093300,186190950,14290,14250,14290,14240,290
|
|
20230705,093200,182059830,14250,14290,14340,14250,1342
|
|
20230705,093100,162911570,14290,14300,14340,14290,1108
|
|
20230705,093000,147068890,14300,14300,14300,14300,179
|
|
20230705,092900,144509190,14300,14300,14300,14300,100
|
|
20230705,092800,143079190,14300,14290,14300,14290,55
|
|
20230705,092700,142293070,14290,14300,14300,14290,677
|
|
20230705,092600,132617940,14300,14300,14300,14300,230
|
|
20230705,092500,129328940,14290,14300,14300,14290,102
|
|
20230705,092400,127870360,14300,14310,14310,14300,268
|
|
20230705,092300,124037860,14360,14300,14360,14300,101
|
|
20230705,092200,122593500,14290,14290,14290,14280,375
|
|
20230705,092100,117235460,14290,14280,14290,14270,112
|
|
20230705,092000,115636920,14280,14350,14350,14280,659
|
|
20230705,091900,106211010,14330,14360,14360,14330,496
|
|
20230705,091800,99095410,14360,14390,14390,14360,240
|
|
20230705,091700,95647910,14390,14400,14400,14390,448
|
|
20230705,091600,89200220,14400,14440,14440,14400,711
|
|
20230705,091500,78961700,14410,14450,14450,14410,1001
|
|
20230705,091400,64537250,14410,14420,14420,14410,150
|
|
20230705,091300,62375480,14490,14490,14490,14490,0
|
|
20230705,091200,62375480,14490,14490,14490,14490,0
|
|
20230705,091100,62375480,14490,14440,14490,14410,800
|
|
20230705,091000,50810490,14490,14450,14490,14450,50
|
|
20230705,090900,50086550,14450,14450,14450,14450,10
|
|
20230705,090800,49942050,14450,14450,14450,14450,0
|
|
20230705,090700,49942050,14450,14450,14450,14450,166
|
|
20230705,090600,47543350,14450,14450,14450,14450,110
|
|
20230705,090500,45953850,14490,14490,14490,14490,0
|
|
20230705,090400,45953850,14490,14410,14490,14410,201
|
|
20230705,090300,43057360,14420,14410,14440,14410,582
|
|
20230705,090200,34665680,14420,14420,14420,14420,1672
|
|
20230705,090100,10555440,14420,14420,14420,14420,200
|
|
20230705,090000,7671440,14420,14420,14420,14420,532
|