626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,192300,3072237250,14410,14410,14410,14410,3834
|
|
20230717,192200,3072237250,14410,14410,14410,14410,0
|
|
20230717,192100,3072237250,14410,14410,14410,14410,0
|
|
20230717,192000,3072237250,14410,14410,14410,14410,0
|
|
20230717,191900,3072237250,14410,14410,14410,14410,0
|
|
20230717,191800,3072237250,14410,14410,14410,14410,0
|
|
20230717,191700,3072237250,14410,14410,14410,14410,0
|
|
20230717,191600,3072237250,14410,14410,14410,14410,0
|
|
20230717,191500,3072237250,14410,14410,14410,14410,0
|
|
20230717,191400,3072237250,14410,14410,14410,14410,0
|
|
20230717,191300,3072237250,14410,14410,14410,14410,0
|
|
20230717,191200,3072237250,14410,14410,14410,14410,0
|
|
20230717,191100,3072237250,14410,14410,14410,14410,0
|
|
20230717,191000,3072237250,14410,14410,14410,14410,0
|
|
20230717,190900,3072237250,14410,14410,14410,14410,0
|
|
20230717,190800,3072237250,14410,14410,14410,14410,0
|
|
20230717,190700,3072237250,14410,14410,14410,14410,0
|
|
20230717,190600,3072237250,14410,14410,14410,14410,0
|
|
20230717,190500,3072237250,14410,14410,14410,14410,0
|
|
20230717,190400,3072237250,14410,14410,14410,14410,0
|
|
20230717,190300,3072237250,14410,14410,14410,14410,0
|
|
20230717,190200,3072237250,14410,14410,14410,14410,0
|
|
20230717,190100,3072237250,14410,14410,14410,14410,0
|
|
20230717,190000,3072237250,14410,14410,14410,14410,0
|
|
20230717,185900,3072237250,14410,14410,14410,14410,0
|
|
20230717,185800,3072237250,14410,14410,14410,14410,0
|
|
20230717,185700,3072237250,14410,14410,14410,14410,0
|
|
20230717,185600,3072237250,14410,14410,14410,14410,0
|
|
20230717,185500,3072237250,14410,14410,14410,14410,0
|
|
20230717,185400,3072237250,14410,14410,14410,14410,0
|
|
20230717,185300,3072237250,14410,14410,14410,14410,3834
|
|
20230717,185200,3072237250,14410,14410,14410,14410,0
|
|
20230717,185100,3072237250,14410,14410,14410,14410,0
|
|
20230717,185000,3072237250,14410,14410,14410,14410,0
|
|
20230717,184900,3072237250,14410,14410,14410,14410,0
|
|
20230717,184800,3072237250,14410,14410,14410,14410,0
|
|
20230717,184700,3072237250,14410,14410,14410,14410,0
|
|
20230717,184600,3072237250,14410,14410,14410,14410,0
|
|
20230717,184500,3072237250,14410,14410,14410,14410,0
|
|
20230717,184400,3072237250,14410,14410,14410,14410,0
|
|
20230717,184300,3072237250,14410,14410,14410,14410,0
|
|
20230717,184200,3072237250,14410,14410,14410,14410,0
|
|
20230717,184100,3072237250,14410,14410,14410,14410,0
|
|
20230717,184000,3072237250,14410,14410,14410,14410,0
|
|
20230717,183900,3072237250,14410,14410,14410,14410,0
|
|
20230717,183800,3072237250,14410,14410,14410,14410,0
|
|
20230717,183700,3072237250,14410,14410,14410,14410,0
|
|
20230717,183600,3072237250,14410,14410,14410,14410,0
|
|
20230717,183500,3072237250,14410,14410,14410,14410,0
|
|
20230717,183400,3072237250,14410,14410,14410,14410,0
|
|
20230717,183300,3072237250,14410,14410,14410,14410,0
|
|
20230717,183200,3072237250,14410,14410,14410,14410,0
|
|
20230717,183100,3072237250,14410,14410,14410,14410,0
|
|
20230717,183000,3072237250,14410,14410,14410,14410,0
|
|
20230717,182900,3072237250,14410,14410,14410,14410,0
|
|
20230717,182800,3072237250,14410,14410,14410,14410,0
|
|
20230717,182700,3072237250,14410,14410,14410,14410,0
|
|
20230717,182600,3072237250,14410,14410,14410,14410,0
|
|
20230717,182500,3072237250,14410,14410,14410,14410,0
|
|
20230717,182400,3072237250,14410,14410,14410,14410,0
|
|
20230717,182300,3072237250,14410,14410,14410,14410,3834
|
|
20230717,182200,3072237250,14410,14410,14410,14410,0
|
|
20230717,182100,3072237250,14410,14410,14410,14410,0
|
|
20230717,182000,3072237250,14410,14410,14410,14410,0
|
|
20230717,181900,3072237250,14410,14410,14410,14410,0
|
|
20230717,181800,3072237250,14410,14410,14410,14410,0
|
|
20230717,181700,3072237250,14410,14410,14410,14410,0
|
|
20230717,181600,3072237250,14410,14410,14410,14410,0
|
|
20230717,181500,3072237250,14410,14410,14410,14410,0
|
|
20230717,181400,3072237250,14410,14410,14410,14410,0
|
|
20230717,181300,3072237250,14410,14410,14410,14410,0
|
|
20230717,181200,3072237250,14410,14410,14410,14410,0
|
|
20230717,181100,3072237250,14410,14410,14410,14410,0
|
|
20230717,181000,3072237250,14410,14410,14410,14410,0
|
|
20230717,180900,3072237250,14410,14410,14410,14410,0
|
|
20230717,180800,3072237250,14410,14410,14410,14410,0
|
|
20230717,180700,3072237250,14410,14410,14410,14410,0
|
|
20230717,180600,3072237250,14410,14410,14410,14410,0
|
|
20230717,180500,3072237250,14410,14410,14410,14410,0
|
|
20230717,180400,3072237250,14410,14410,14410,14410,0
|
|
20230717,180300,3072237250,14410,14410,14410,14410,0
|
|
20230717,180200,3072237250,14410,14410,14410,14410,0
|
|
20230717,180100,3072237250,14410,14410,14410,14410,0
|
|
20230717,180000,3072237250,14410,14410,14410,14410,0
|
|
20230717,175900,3072237250,14410,14410,14410,14410,0
|
|
20230717,175800,3072237250,14410,14410,14410,14410,0
|
|
20230717,175700,3072237250,14410,14410,14410,14410,0
|
|
20230717,175600,3072237250,14410,14410,14410,14410,0
|
|
20230717,175500,3072237250,14410,14410,14410,14410,0
|
|
20230717,175400,3072237250,14410,14410,14410,14410,0
|
|
20230717,175300,3072237250,14410,14410,14410,14410,3834
|
|
20230717,175200,3072237250,14410,14410,14410,14410,0
|
|
20230717,175100,3072237250,14410,14410,14410,14410,0
|
|
20230717,175000,3072237250,14410,14410,14410,14410,0
|
|
20230717,174900,3072237250,14410,14410,14410,14410,0
|
|
20230717,174800,3072237250,14410,14410,14410,14410,0
|
|
20230717,174700,3072237250,14410,14410,14410,14410,0
|
|
20230717,174600,3072237250,14410,14410,14410,14410,0
|
|
20230717,174500,3072237250,14410,14410,14410,14410,0
|
|
20230717,174400,3072237250,14410,14410,14410,14410,0
|
|
20230717,174300,3072237250,14410,14410,14410,14410,0
|
|
20230717,174200,3072237250,14410,14410,14410,14410,0
|
|
20230717,174100,3072237250,14410,14410,14410,14410,0
|
|
20230717,174000,3072237250,14410,14410,14410,14410,0
|
|
20230717,173900,3072237250,14410,14410,14410,14410,0
|
|
20230717,173800,3072237250,14410,14410,14410,14410,0
|
|
20230717,173700,3072237250,14410,14410,14410,14410,0
|
|
20230717,173600,3072237250,14410,14410,14410,14410,0
|
|
20230717,173500,3072237250,14410,14410,14410,14410,0
|
|
20230717,173400,3072237250,14410,14410,14410,14410,0
|
|
20230717,173300,3072237250,14410,14410,14410,14410,0
|
|
20230717,173200,3072237250,14410,14410,14410,14410,0
|
|
20230717,173100,3072237250,14410,14410,14410,14410,0
|
|
20230717,173000,3072237250,14410,14410,14410,14410,0
|
|
20230717,172900,3072237250,14410,14410,14410,14410,0
|
|
20230717,172800,3072237250,14410,14410,14410,14410,0
|
|
20230717,172700,3072237250,14410,14410,14410,14410,0
|
|
20230717,172600,3072237250,14410,14410,14410,14410,0
|
|
20230717,172500,3072237250,14410,14410,14410,14410,0
|
|
20230717,172400,3072237250,14410,14410,14410,14410,0
|
|
20230717,172300,3072237250,14410,14410,14410,14410,3834
|
|
20230717,172200,3072237250,14410,14410,14410,14410,0
|
|
20230717,172100,3072237250,14410,14410,14410,14410,0
|
|
20230717,172000,3072237250,14410,14410,14410,14410,0
|
|
20230717,171900,3072237250,14410,14410,14410,14410,0
|
|
20230717,171800,3072237250,14410,14410,14410,14410,0
|
|
20230717,171700,3072237250,14410,14410,14410,14410,0
|
|
20230717,171600,3072237250,14410,14410,14410,14410,0
|
|
20230717,171500,3072237250,14410,14410,14410,14410,0
|
|
20230717,171400,3072237250,14410,14410,14410,14410,0
|
|
20230717,171300,3072237250,14410,14410,14410,14410,0
|
|
20230717,171200,3072237250,14410,14410,14410,14410,0
|
|
20230717,171100,3072237250,14410,14410,14410,14410,0
|
|
20230717,171000,3072237250,14410,14410,14410,14410,0
|
|
20230717,170900,3072237250,14410,14410,14410,14410,0
|
|
20230717,170800,3072237250,14410,14410,14410,14410,0
|
|
20230717,170700,3072237250,14410,14410,14410,14410,0
|
|
20230717,170600,3072237250,14410,14410,14410,14410,0
|
|
20230717,170500,3072237250,14410,14410,14410,14410,0
|
|
20230717,170400,3072237250,14410,14410,14410,14410,0
|
|
20230717,170300,3072237250,14410,14410,14410,14410,0
|
|
20230717,170200,3072237250,14410,14410,14410,14410,0
|
|
20230717,170100,3072237250,14410,14410,14410,14410,0
|
|
20230717,170000,3072237250,14410,14410,14410,14410,0
|
|
20230717,165900,3072237250,14410,14410,14410,14410,0
|
|
20230717,165800,3072237250,14410,14410,14410,14410,0
|
|
20230717,165700,3072237250,14410,14410,14410,14410,0
|
|
20230717,165600,3072237250,14410,14410,14410,14410,0
|
|
20230717,165500,3072237250,14410,14410,14410,14410,0
|
|
20230717,165400,3072237250,14410,14410,14410,14410,0
|
|
20230717,165300,3072237250,14410,14410,14410,14410,3834
|
|
20230717,165200,3072237250,14410,14410,14410,14410,0
|
|
20230717,165100,3072237250,14410,14410,14410,14410,0
|
|
20230717,165000,3072237250,14410,14410,14410,14410,0
|
|
20230717,164900,3072237250,14410,14410,14410,14410,0
|
|
20230717,164800,3072237250,14410,14410,14410,14410,0
|
|
20230717,164700,3072237250,14410,14410,14410,14410,0
|
|
20230717,164600,3072237250,14410,14410,14410,14410,0
|
|
20230717,164500,3072237250,14410,14410,14410,14410,0
|
|
20230717,164400,3072237250,14410,14410,14410,14410,0
|
|
20230717,164300,3072237250,14410,14410,14410,14410,0
|
|
20230717,164200,3072237250,14410,14410,14410,14410,0
|
|
20230717,164100,3072237250,14410,14410,14410,14410,0
|
|
20230717,164000,3072237250,14410,14410,14410,14410,0
|
|
20230717,163900,3072237250,14410,14410,14410,14410,0
|
|
20230717,163800,3072237250,14410,14410,14410,14410,0
|
|
20230717,163700,3072237250,14410,14410,14410,14410,0
|
|
20230717,163600,3072237250,14410,14410,14410,14410,0
|
|
20230717,163500,3072237250,14410,14410,14410,14410,0
|
|
20230717,163400,3072237250,14410,14410,14410,14410,0
|
|
20230717,163300,3072237250,14410,14410,14410,14410,0
|
|
20230717,163200,3072237250,14410,14410,14410,14410,0
|
|
20230717,163100,3072237250,14410,14410,14410,14410,0
|
|
20230717,163000,3072237250,14410,14410,14410,14410,0
|
|
20230717,162900,3072237250,14410,14410,14410,14410,0
|
|
20230717,162800,3072237250,14410,14410,14410,14410,0
|
|
20230717,162700,3072237250,14410,14410,14410,14410,0
|
|
20230717,162600,3072237250,14410,14410,14410,14410,0
|
|
20230717,162500,3072237250,14410,14410,14410,14410,0
|
|
20230717,162400,3072237250,14410,14410,14410,14410,0
|
|
20230717,162300,3072237250,14410,14410,14410,14410,3834
|
|
20230717,162200,3072237250,14410,14410,14410,14410,0
|
|
20230717,162100,3072237250,14410,14410,14410,14410,0
|
|
20230717,162000,3072237250,14410,14410,14410,14410,0
|
|
20230717,161900,3072237250,14410,14410,14410,14410,0
|
|
20230717,161800,3072237250,14410,14410,14410,14410,0
|
|
20230717,161700,3072237250,14410,14410,14410,14410,0
|
|
20230717,161600,3072237250,14410,14410,14410,14410,0
|
|
20230717,161500,3072237250,14410,14410,14410,14410,0
|
|
20230717,161400,3072237250,14410,14410,14410,14410,0
|
|
20230717,161300,3072237250,14410,14410,14410,14410,0
|
|
20230717,161200,3072237250,14410,14410,14410,14410,0
|
|
20230717,161100,3072237250,14410,14410,14410,14410,0
|
|
20230717,161000,3072237250,14410,14410,14410,14410,0
|
|
20230717,160900,3072237250,14410,14410,14410,14410,0
|
|
20230717,160800,3072237250,14410,14410,14410,14410,0
|
|
20230717,160700,3072237250,14410,14410,14410,14410,0
|
|
20230717,160600,3072237250,14410,14410,14410,14410,0
|
|
20230717,160500,3072237250,14410,14410,14410,14410,0
|
|
20230717,160400,3072237250,14410,14410,14410,14410,0
|
|
20230717,160300,3072237250,14410,14410,14410,14410,0
|
|
20230717,160200,3072237250,14410,14410,14410,14410,0
|
|
20230717,160100,3072237250,14410,14410,14410,14410,0
|
|
20230717,160000,3072237250,14410,14410,14410,14410,0
|
|
20230717,155900,3072237250,14410,14410,14410,14410,0
|
|
20230717,155800,3072237250,14410,14410,14410,14410,0
|
|
20230717,155700,3072237250,14410,14410,14410,14410,0
|
|
20230717,155600,3072237250,14410,14410,14410,14410,0
|
|
20230717,155500,3072237250,14410,14410,14410,14410,0
|
|
20230717,155400,3072237250,14410,14410,14410,14410,0
|
|
20230717,155300,3072237250,14410,14410,14410,14410,3834
|
|
20230717,155200,3072237250,14410,14410,14410,14410,0
|
|
20230717,155100,3072237250,14410,14410,14410,14410,0
|
|
20230717,155000,3072237250,14410,14410,14410,14410,0
|
|
20230717,154900,3072237250,14410,14410,14410,14410,0
|
|
20230717,154800,3072237250,14410,14410,14410,14410,0
|
|
20230717,154700,3072237250,14410,14410,14410,14410,0
|
|
20230717,154600,3072237250,14410,14410,14410,14410,0
|
|
20230717,154500,3072237250,14410,14410,14410,14410,0
|
|
20230717,154400,3072237250,14410,14410,14410,14410,0
|
|
20230717,154300,3072237250,14410,14410,14410,14410,0
|
|
20230717,154200,3072237250,14410,14410,14410,14410,0
|
|
20230717,154100,3072237250,14410,14410,14410,14410,0
|
|
20230717,154000,3072237250,14410,14410,14410,14410,0
|
|
20230717,153900,3072237250,14410,14410,14410,14410,0
|
|
20230717,153800,3072237250,14410,14410,14410,14410,0
|
|
20230717,153700,3072237250,14410,14410,14410,14410,0
|
|
20230717,153600,3072237250,14410,14410,14410,14410,0
|
|
20230717,153500,3072237250,14410,14410,14410,14410,0
|
|
20230717,153400,3072237250,14410,14410,14410,14410,0
|
|
20230717,153300,3072237250,14410,14410,14410,14410,0
|
|
20230717,153200,3072237250,14410,14410,14410,14410,0
|
|
20230717,153100,3072237250,14410,14410,14410,14410,0
|
|
20230717,153000,3072237250,14410,14410,14410,14410,3834
|
|
20230717,152900,3016989310,14410,14410,14410,14410,0
|
|
20230717,152800,3016989310,14410,14410,14410,14410,0
|
|
20230717,152700,3016989310,14410,14410,14410,14410,0
|
|
20230717,152600,3016989310,14410,14410,14410,14410,0
|
|
20230717,152500,3016989310,14410,14410,14410,14410,0
|
|
20230717,152400,3016989310,14410,14410,14410,14410,0
|
|
20230717,152300,3016989310,14410,14410,14410,14410,0
|
|
20230717,152200,3016989310,14410,14410,14410,14410,0
|
|
20230717,152100,3016989310,14410,14410,14410,14410,0
|
|
20230717,152000,3016989310,14410,14410,14410,14410,0
|
|
20230717,151900,3016989310,14410,14290,14410,14290,4089
|
|
20230717,151800,2958237190,14290,14280,14290,14280,50
|
|
20230717,151700,2957523150,14300,14310,14310,14300,42
|
|
20230717,151600,2956922540,14300,14300,14300,14300,189
|
|
20230717,151500,2954219840,14300,14280,14300,14280,101
|
|
20230717,151400,2952776790,14270,14270,14270,14270,7
|
|
20230717,151300,2952676900,14270,14260,14270,14260,69
|
|
20230717,151200,2951692890,14260,14260,14260,14260,27
|
|
20230717,151100,2951307870,14250,14260,14260,14250,244
|
|
20230717,151000,2947830050,14250,14240,14250,14210,96
|
|
20230717,150900,2946462800,14200,14250,14250,14190,131
|
|
20230717,150800,2944600880,14250,14300,14300,14240,61
|
|
20230717,150700,2943730730,14290,14300,14300,14290,347
|
|
20230717,150600,2938770800,14300,14300,14300,14300,73
|
|
20230717,150500,2937726900,14310,14310,14310,14310,0
|
|
20230717,150400,2937726900,14310,14310,14310,14310,0
|
|
20230717,150300,2937726900,14310,14210,14310,14180,1820
|
|
20230717,150200,2911901330,14210,14310,14310,14210,1524
|
|
20230717,150100,2890176630,14310,14280,14310,14280,1068
|
|
20230717,150000,2874901260,14280,14290,14290,14280,69
|
|
20230717,145900,2873915650,14290,14300,14300,14280,858
|
|
20230717,145800,2861662340,14300,14300,14300,14300,520
|
|
20230717,145700,2854226340,14300,14300,14300,14300,18
|
|
20230717,145600,2853968940,14290,14270,14300,14260,355
|
|
20230717,145500,2848899700,14260,14260,14260,14250,864
|
|
20230717,145400,2836580590,14260,14260,14270,14250,433
|
|
20230717,145300,2830410010,14260,14250,14260,14250,384
|
|
20230717,145200,2824934740,14240,14210,14240,14210,176
|
|
20230717,145100,2822432960,14200,14210,14220,14200,840
|
|
20230717,145000,2810499680,14210,14220,14220,14210,242
|
|
20230717,144900,2807060770,14220,14220,14220,14210,598
|
|
20230717,144800,2798560950,14230,14230,14230,14230,212
|
|
20230717,144700,2795544190,14240,14240,14240,14240,97
|
|
20230717,144600,2794162910,14240,14240,14240,14240,1
|
|
20230717,144500,2794148670,14230,14230,14230,14230,1
|
|
20230717,144400,2794134440,14230,14240,14240,14230,600
|
|
20230717,144300,2785595360,14250,14250,14250,14250,15
|
|
20230717,144200,2785381610,14250,14250,14250,14250,873
|
|
20230717,144100,2772941360,14250,14250,14250,14250,6
|
|
20230717,144000,2772855860,14250,14250,14250,14250,14
|
|
20230717,143900,2772656360,14250,14290,14300,14220,1188
|
|
20230717,143800,2755737290,14300,14300,14300,14300,1
|
|
20230717,143700,2755722990,14300,14280,14300,14220,612
|
|
20230717,143600,2747004830,14290,14290,14290,14290,1
|
|
20230717,143500,2746990540,14280,14310,14310,14270,617
|
|
20230717,143400,2738179880,14310,14280,14310,14280,117
|
|
20230717,143300,2736508610,14310,14310,14310,14310,0
|
|
20230717,143200,2736508610,14310,14310,14310,14310,1
|
|
20230717,143100,2736494300,14300,14300,14300,14300,32
|
|
20230717,143000,2736036700,14300,14300,14300,14300,9
|
|
20230717,142900,2735908000,14300,14320,14320,14300,367
|
|
20230717,142800,2730657480,14350,14350,14350,14350,4
|
|
20230717,142700,2730600080,14350,14330,14350,14330,922
|
|
20230717,142600,2717370250,14340,14340,14340,14340,0
|
|
20230717,142500,2717370250,14340,14310,14340,14310,954
|
|
20230717,142400,2703691810,14310,14320,14330,14310,183
|
|
20230717,142300,2701072860,14320,14320,14320,14320,149
|
|
20230717,142200,2698939180,14320,14310,14320,14310,54
|
|
20230717,142100,2698166390,14310,14310,14310,14310,25
|
|
20230717,142000,2697808640,14320,14320,14320,14320,47
|
|
20230717,141900,2697135600,14330,14320,14330,14320,12
|
|
20230717,141800,2696963700,14330,14330,14330,14330,0
|
|
20230717,141700,2696963700,14330,14300,14330,14300,219
|
|
20230717,141600,2693828970,14290,14290,14290,14290,47
|
|
20230717,141500,2693157340,14290,14290,14290,14290,0
|
|
20230717,141400,2693157340,14290,14310,14310,14280,933
|
|
20230717,141300,2679820960,14320,14320,14320,14320,253
|
|
20230717,141200,2676198000,14310,14320,14320,14310,815
|
|
20230717,141100,2664535060,14330,14330,14330,14330,1
|
|
20230717,141000,2664520730,14320,14320,14320,14320,99
|
|
20230717,140900,2663103050,14320,14330,14330,14320,202
|
|
20230717,140800,2660210400,14320,14310,14320,14310,144
|
|
20230717,140700,2658148420,14310,14310,14310,14310,175
|
|
20230717,140600,2655644170,14310,14320,14320,14310,898
|
|
20230717,140500,2642789810,14320,14300,14320,14300,661
|
|
20230717,140400,2633329640,14300,14300,14300,14300,0
|
|
20230717,140300,2633329640,14300,14300,14300,14300,37
|
|
20230717,140200,2632800540,14310,14300,14310,14300,55
|
|
20230717,140100,2632013740,14300,14300,14300,14300,0
|
|
20230717,140000,2632013740,14300,14310,14310,14300,33
|
|
20230717,135900,2631541520,14300,14300,14300,14300,249
|
|
20230717,135800,2627980820,14300,14300,14300,14300,0
|
|
20230717,135700,2627980820,14300,14300,14300,14300,0
|
|
20230717,135600,2627980820,14300,14300,14300,14300,3
|
|
20230717,135500,2627937920,14300,14300,14300,14300,2
|
|
20230717,135400,2627909320,14300,14350,14350,14300,39
|
|
20230717,135300,2627351570,14290,14290,14290,14290,0
|
|
20230717,135200,2627351570,14290,14350,14350,14290,5
|
|
20230717,135100,2627279880,14350,14310,14350,14290,1904
|
|
20230717,135000,2599971500,14300,14300,14300,14300,99
|
|
20230717,134900,2598555800,14300,14300,14300,14300,20
|
|
20230717,134800,2598269800,14310,14310,14310,14310,0
|
|
20230717,134700,2598269800,14310,14310,14310,14310,200
|
|
20230717,134600,2595407800,14310,14310,14310,14310,4
|
|
20230717,134500,2595350560,14300,14300,14300,14300,1
|
|
20230717,134400,2595336260,14310,14310,14310,14310,102
|
|
20230717,134300,2593876640,14320,14320,14320,14320,20
|
|
20230717,134200,2593590240,14320,14310,14320,14310,34
|
|
20230717,134100,2593103660,14340,14320,14340,14310,132
|
|
20230717,134000,2591213660,14340,14330,14340,14330,187
|
|
20230717,133900,2588533600,14330,14330,14340,14330,1310
|
|
20230717,133800,2569749150,14340,14340,14340,14340,0
|
|
20230717,133700,2569749150,14340,14340,14340,14340,0
|
|
20230717,133600,2569749150,14340,14340,14340,14340,10
|
|
20230717,133500,2569605750,14340,14350,14350,14340,60
|
|
20230717,133400,2568745250,14350,14350,14360,14350,2341
|
|
20230717,133300,2535130620,14350,14210,14350,14210,298
|
|
20230717,133200,2530889340,14280,14270,14280,14270,36
|
|
20230717,133100,2530375600,14260,14260,14260,14260,109
|
|
20230717,133000,2528821260,14260,14190,14260,14180,215
|
|
20230717,132900,2525766960,14200,14200,14200,14180,1933
|
|
20230717,132800,2498325990,14210,14220,14220,14210,721
|
|
20230717,132700,2488080500,14220,14220,14220,14220,399
|
|
20230717,132600,2482406720,14230,14230,14230,14230,1
|
|
20230717,132500,2482392490,14230,14230,14230,14230,82
|
|
20230717,132400,2481225630,14230,14230,14230,14220,850
|
|
20230717,132300,2469138410,14230,14230,14230,14230,3
|
|
20230717,132200,2469095720,14230,14230,14230,14230,202
|
|
20230717,132100,2466221260,14230,14270,14270,14230,754
|
|
20230717,132000,2455475980,14280,14280,14280,14280,12
|
|
20230717,131900,2455304620,14270,14280,14280,14270,238
|
|
20230717,131800,2451907410,14400,14400,14400,14400,0
|
|
20230717,131700,2451907410,14400,14400,14400,14400,0
|
|
20230717,131600,2451907410,14400,14400,14400,14400,0
|
|
20230717,131500,2451907410,14400,14260,14400,14250,624
|
|
20230717,131400,2443009460,14260,14260,14260,14260,1023
|
|
20230717,131300,2428421480,14260,14260,14260,14260,21
|
|
20230717,131200,2428122020,14260,14260,14260,14260,358
|
|
20230717,131100,2423016940,14260,14260,14260,14260,248
|
|
20230717,131000,2419480460,14270,14270,14270,14270,230
|
|
20230717,130900,2416198360,14270,14270,14270,14270,10
|
|
20230717,130800,2416055660,14280,14270,14280,14270,183
|
|
20230717,130700,2413443970,14280,14300,14300,14280,144
|
|
20230717,130600,2411386190,14310,14310,14310,14310,0
|
|
20230717,130500,2411386190,14310,14330,14330,14310,120
|
|
20230717,130400,2409668270,14330,14330,14330,14330,71
|
|
20230717,130300,2408650840,14330,14330,14330,14330,0
|
|
20230717,130200,2408650840,14330,14330,14330,14330,0
|
|
20230717,130100,2408650840,14330,14330,14330,14330,0
|
|
20230717,130000,2408650840,14330,14340,14340,14330,223
|
|
20230717,125900,2405455030,14330,14330,14330,14330,1
|
|
20230717,125800,2405440700,14330,14330,14330,14330,90
|
|
20230717,125700,2404151000,14330,14330,14330,14330,1
|
|
20230717,125600,2404136670,14340,14340,14340,14340,10
|
|
20230717,125500,2403993270,14340,14340,14340,14340,1
|
|
20230717,125400,2403978930,14340,14330,14340,14330,26
|
|
20230717,125300,2403606290,14370,14370,14370,14370,5
|
|
20230717,125200,2403534440,14370,14380,14380,14370,132
|
|
20230717,125100,2401636400,14380,14380,14380,14380,0
|
|
20230717,125000,2401636400,14380,14390,14390,14300,5324
|
|
20230717,124900,2325410200,14390,14410,14410,14390,171
|
|
20230717,124800,2322947410,14410,14410,14410,14410,7
|
|
20230717,124700,2322846540,14410,14410,14450,14410,972
|
|
20230717,124600,2308812250,14410,14410,14410,14410,0
|
|
20230717,124500,2308812250,14410,14410,14420,14410,195
|
|
20230717,124400,2306002280,14420,14420,14420,14420,72
|
|
20230717,124300,2304964040,14430,14430,14430,14430,60
|
|
20230717,124200,2304098240,14430,14420,14430,14410,188
|
|
20230717,124100,2301387640,14420,14420,14420,14420,100
|
|
20230717,124000,2299945640,14410,14410,14410,14410,0
|
|
20230717,123900,2299945640,14410,14410,14410,14410,131
|
|
20230717,123800,2298057930,14410,14410,14410,14410,100
|
|
20230717,123700,2296616930,14410,14410,14410,14410,218
|
|
20230717,123600,2293475550,14410,14410,14410,14410,0
|
|
20230717,123500,2293475550,14410,14410,14410,14410,5
|
|
20230717,123400,2293403500,14410,14400,14410,14340,503
|
|
20230717,123300,2286181790,14410,14410,14410,14410,1
|
|
20230717,123200,2286167380,14410,14410,14410,14410,0
|
|
20230717,123100,2286167380,14410,14410,14410,14410,435
|
|
20230717,123000,2279899030,14400,14410,14410,14400,3
|
|
20230717,122900,2279855820,14410,14410,14410,14410,0
|
|
20230717,122800,2279855820,14410,14400,14410,14400,270
|
|
20230717,122700,2275965920,14410,14410,14410,14410,0
|
|
20230717,122600,2275965920,14410,14360,14410,14350,742
|
|
20230717,122500,2265296150,14410,14420,14420,14350,1706
|
|
20230717,122400,2240783850,14410,14410,14410,14410,70
|
|
20230717,122300,2239775150,14410,14390,14410,14390,604
|
|
20230717,122200,2231077580,14390,14390,14390,14390,77
|
|
20230717,122100,2229969550,14390,14420,14420,14390,129
|
|
20230717,122000,2228112130,14410,14410,14410,14410,167
|
|
20230717,121900,2225705660,14410,14410,14410,14410,0
|
|
20230717,121800,2225705660,14410,14410,14410,14410,614
|
|
20230717,121700,2216857920,14410,14400,14410,14400,886
|
|
20230717,121600,2204099340,14390,14390,14400,14390,7
|
|
20230717,121500,2203998600,14390,14390,14390,14390,5
|
|
20230717,121400,2203926650,14390,14390,14390,14390,0
|
|
20230717,121300,2203926650,14390,14390,14390,14390,0
|
|
20230717,121200,2203926650,14390,14390,14390,14390,3
|
|
20230717,121100,2203883480,14390,14390,14390,14390,0
|
|
20230717,121000,2203883480,14390,14390,14390,14390,98
|
|
20230717,120900,2202473260,14400,14400,14400,14400,6
|
|
20230717,120800,2202386860,14390,14400,14400,14390,100
|
|
20230717,120700,2200947480,14410,14410,14410,14410,53
|
|
20230717,120600,2200183750,14410,14410,14410,14410,2
|
|
20230717,120500,2200154930,14410,14400,14410,14400,758
|
|
20230717,120400,2189238220,14390,14390,14390,14390,275
|
|
20230717,120300,2185280970,14390,14390,14390,14390,331
|
|
20230717,120200,2180517880,14390,14390,14390,14390,1
|
|
20230717,120100,2180503490,14370,14370,14370,14370,0
|
|
20230717,120000,2180503490,14370,14370,14370,14370,96
|
|
20230717,115900,2179123970,14370,14370,14370,14360,149
|
|
20230717,115800,2176983540,14370,14360,14370,14360,95
|
|
20230717,115700,2175618640,14360,14360,14360,14360,1
|
|
20230717,115600,2175604280,14360,14360,14360,14360,11
|
|
20230717,115500,2175446320,14350,14350,14350,14350,188
|
|
20230717,115400,2172748520,14340,14340,14340,14340,0
|
|
20230717,115300,2172748520,14340,14340,14340,14340,0
|
|
20230717,115200,2172748520,14340,14340,14340,14340,101
|
|
20230717,115100,2171300180,14340,14350,14350,14340,129
|
|
20230717,115000,2169449530,14340,14380,14380,14340,729
|
|
20230717,114900,2158993970,14390,14390,14390,14390,0
|
|
20230717,114800,2158993970,14390,14370,14390,14370,136
|
|
20230717,114700,2157036950,14370,14350,14370,14350,54
|
|
20230717,114600,2156261530,14350,14370,14370,14340,266
|
|
20230717,114500,2152442420,14360,14390,14390,14360,115
|
|
20230717,114400,2150789040,14390,14390,14390,14390,0
|
|
20230717,114300,2150789040,14390,14390,14390,14390,0
|
|
20230717,114200,2150789040,14390,14390,14390,14390,100
|
|
20230717,114100,2149350040,14390,14390,14390,14390,50
|
|
20230717,114000,2148630540,14400,14390,14400,14390,42
|
|
20230717,113900,2148025750,14390,14400,14400,14390,60
|
|
20230717,113800,2147162340,14400,14400,14400,14400,1
|
|
20230717,113700,2147147940,14400,14390,14400,14390,107
|
|
20230717,113600,2145607150,14360,14350,14360,14340,459
|
|
20230717,113500,2139016180,14360,14360,14360,14360,50
|
|
20230717,113400,2138298180,14360,14360,14360,14360,0
|
|
20230717,113300,2138298180,14360,14360,14360,14360,0
|
|
20230717,113200,2138298180,14360,14360,14360,14360,9
|
|
20230717,113100,2138168940,14360,14360,14360,14360,0
|
|
20230717,113000,2138168940,14360,14360,14360,14360,0
|
|
20230717,112900,2138168940,14360,14360,14360,14360,0
|
|
20230717,112800,2138168940,14360,14350,14360,14350,198
|
|
20230717,112700,2135326640,14340,14340,14340,14340,226
|
|
20230717,112600,2132085800,14340,14340,14340,14340,141
|
|
20230717,112500,2130063860,14330,14340,14340,14330,317
|
|
20230717,112400,2125518980,14340,14340,14340,14320,445
|
|
20230717,112300,2119143680,14340,14350,14350,14340,452
|
|
20230717,112200,2112659740,14340,14340,14340,14340,40
|
|
20230717,112100,2112086140,14410,14410,14410,14410,0
|
|
20230717,112000,2112086140,14410,14410,14410,14410,0
|
|
20230717,111900,2112086140,14410,14350,14410,14350,227
|
|
20230717,111800,2108828630,14380,14360,14380,14360,226
|
|
20230717,111700,2105579870,14350,14360,14360,14350,66
|
|
20230717,111600,2104632750,14360,14350,14360,14350,254
|
|
20230717,111500,2100986220,14350,14310,14350,14310,2
|
|
20230717,111400,2100957560,14350,14340,14350,14340,120
|
|
20230717,111300,2099236180,14300,14300,14340,14260,13045
|
|
20230717,111200,1912672190,14270,14300,14300,14270,364
|
|
20230717,111100,1907470710,14300,14290,14300,14290,421
|
|
20230717,111000,1901450510,14250,14250,14260,14250,101
|
|
20230717,110900,1900010760,14290,14290,14290,14290,0
|
|
20230717,110800,1900010760,14290,14300,14300,14290,618
|
|
20230717,110700,1891174000,14300,14300,14300,14300,140
|
|
20230717,110600,1889172000,14300,14230,14300,14230,141
|
|
20230717,110500,1887161900,14230,14240,14240,14230,346
|
|
20230717,110400,1882237660,14240,14280,14280,14240,234
|
|
20230717,110300,1878904910,14280,14280,14280,14280,0
|
|
20230717,110200,1878904910,14280,14280,14280,14280,1923
|
|
20230717,110100,1851444470,14270,14270,14270,14270,62
|
|
20230717,110000,1850559730,14280,14230,14280,14230,47
|
|
20230717,105900,1849890860,14230,14240,14240,14230,542
|
|
20230717,105800,1842175940,14240,14270,14270,14240,1256
|
|
20230717,105700,1824288300,14280,14280,14280,14280,146
|
|
20230717,105600,1822203420,14290,14290,14290,14290,13
|
|
20230717,105500,1822017650,14280,14280,14280,14280,3
|
|
20230717,105400,1821974810,14280,14250,14280,14240,498
|
|
20230717,105300,1814874160,14250,14280,14280,14250,271
|
|
20230717,105200,1811005060,14290,14260,14290,14260,11
|
|
20230717,105100,1810847900,14260,14290,14290,14260,11
|
|
20230717,105000,1810690740,14290,14260,14290,14260,33
|
|
20230717,104900,1810220130,14300,14260,14300,14260,734
|
|
20230717,104800,1799748930,14270,14270,14270,14270,205
|
|
20230717,104700,1796823580,14290,14300,14300,14280,159
|
|
20230717,104600,1794552630,14290,14320,14330,14290,934
|
|
20230717,104500,1781190550,14330,14320,14330,14320,220
|
|
20230717,104400,1778040140,14320,14320,14320,14320,49
|
|
20230717,104300,1777338460,14330,14360,14360,14320,236
|
|
20230717,104200,1773956030,14370,14370,14370,14370,4
|
|
20230717,104100,1773898550,14360,14360,14360,14360,4
|
|
20230717,104000,1773841110,14360,14350,14370,14350,129
|
|
20230717,103900,1771988660,14350,14350,14350,14350,0
|
|
20230717,103800,1771988660,14350,14340,14350,14340,464
|
|
20230717,103700,1765332520,14330,14380,14380,14320,58
|
|
20230717,103600,1764501100,14380,14380,14380,14380,0
|
|
20230717,103500,1764501100,14380,14360,14380,14360,2800
|
|
20230717,103400,1724289500,14360,14340,14360,14330,208
|
|
20230717,103300,1721305840,14330,14330,14330,14330,218
|
|
20230717,103200,1718181900,14360,14360,14360,14360,0
|
|
20230717,103100,1718181900,14360,14360,14360,14360,783
|
|
20230717,103000,1706938020,14360,14360,14360,14360,100
|
|
20230717,102900,1705502020,14360,14360,14360,14360,50
|
|
20230717,102800,1704784020,14360,14360,14400,14360,63
|
|
20230717,102700,1703878900,14360,14360,14360,14360,10
|
|
20230717,102600,1703735300,14370,14360,14400,14360,316
|
|
20230717,102500,1699193800,14360,14360,14360,14360,202
|
|
20230717,102400,1696293080,14390,14370,14390,14370,289
|
|
20230717,102300,1692139910,14370,14370,14370,14370,38
|
|
20230717,102200,1691593850,14380,14380,14380,14380,1
|
|
20230717,102100,1691579470,14370,14370,14370,14370,100
|
|
20230717,102000,1690142470,14360,14350,14360,14350,65
|
|
20230717,101900,1689209620,14350,14340,14350,14330,744
|
|
20230717,101800,1678546790,14350,14400,14400,14320,947
|
|
20230717,101700,1664945580,14400,14400,14400,14400,62
|
|
20230717,101600,1664052780,14400,14430,14430,14400,41
|
|
20230717,101500,1663462350,14440,14450,14450,14440,3
|
|
20230717,101400,1663419020,14450,14430,14450,14430,514
|
|
20230717,101300,1655997800,14430,14430,14430,14430,56
|
|
20230717,101200,1655189720,14430,14420,14440,14420,1382
|
|
20230717,101100,1635239670,14420,14410,14420,14410,133
|
|
20230717,101000,1633323120,14410,14410,14410,14400,176
|
|
20230717,100900,1630786990,14410,14420,14420,14410,21
|
|
20230717,100800,1630484270,14420,14420,14420,14420,111
|
|
20230717,100700,1628883650,14420,14420,14420,14420,10
|
|
20230717,100600,1628739450,14420,14420,14420,14420,41
|
|
20230717,100500,1628148230,14420,14430,14430,14390,1048
|
|
20230717,100400,1613065620,14430,14390,14430,14390,99
|
|
20230717,100300,1611637290,14390,14450,14450,14380,1158
|
|
20230717,100200,1594940740,14480,14480,14490,14460,233
|
|
20230717,100100,1591568730,14500,14490,14500,14490,124
|
|
20230717,100000,1589771360,14510,14510,14510,14510,1
|
|
20230717,095900,1589756850,14560,14570,14570,14560,2
|
|
20230717,095800,1589727720,14530,14460,14580,14460,461
|
|
20230717,095700,1583015550,14460,14390,14460,14390,119
|
|
20230717,095600,1581296460,14370,14460,14490,14370,1332
|
|
20230717,095500,1562081730,14460,14480,14480,14460,423
|
|
20230717,095400,1555964490,14490,14530,14530,14490,1642
|
|
20230717,095300,1532143110,14520,14520,14520,14520,33
|
|
20230717,095200,1531663950,14510,14540,14540,14510,465
|
|
20230717,095100,1524913660,14540,14580,14580,14540,82
|
|
20230717,095000,1523720380,14600,14600,14600,14540,323
|
|
20230717,094900,1519010040,14520,14600,14600,14520,3622
|
|
20230717,094800,1466369410,14580,14530,14580,14530,1296
|
|
20230717,094700,1447494970,14560,14560,14560,14550,471
|
|
20230717,094600,1440640570,14560,14560,14560,14560,80
|
|
20230717,094500,1439475770,14580,14580,14600,14580,798
|
|
20230717,094400,1427840900,14580,14580,14580,14550,880
|
|
20230717,094300,1415017220,14590,14540,14590,14540,1393
|
|
20230717,094200,1394727670,14530,14550,14550,14530,451
|
|
20230717,094100,1388170030,14590,14590,14620,14590,5305
|
|
20230717,094000,1310617580,14620,14550,14620,14550,1204
|
|
20230717,093900,1293083770,14550,14660,14660,14550,1130
|
|
20230717,093800,1276586160,14650,14550,14650,14550,4640
|
|
20230717,093700,1208740000,14550,14550,14550,14510,468
|
|
20230717,093600,1201943380,14550,14550,14580,14550,2033
|
|
20230717,093500,1172363200,14590,14550,14590,14550,125
|
|
20230717,093400,1170540450,14550,14580,14590,14510,2993
|
|
20230717,093300,1127064400,14600,14600,14600,14570,534
|
|
20230717,093200,1119269010,14570,14570,14650,14570,3848
|
|
20230717,093100,1063083010,14570,14500,14580,14500,375
|
|
20230717,093000,1057618720,14540,14590,14600,14500,2777
|
|
20230717,092900,1017175980,14590,14620,14640,14580,2713
|
|
20230717,092800,977567570,14630,14530,14630,14530,3474
|
|
20230717,092700,926920080,14530,14460,14530,14450,2614
|
|
20230717,092600,889087220,14450,14360,14450,14360,6415
|
|
20230717,092500,796713180,14360,14320,14370,14320,5399
|
|
20230717,092400,719246250,14320,14260,14320,14260,392
|
|
20230717,092300,713643550,14300,14250,14300,14190,1735
|
|
20230717,092200,688947010,14210,14260,14270,14200,1579
|
|
20230717,092100,666466560,14260,14300,14340,14250,1755
|
|
20230717,092000,641342710,14290,14300,14350,14280,4548
|
|
20230717,091900,576307750,14280,14270,14290,14270,539
|
|
20230717,091800,568608340,14280,14280,14300,14260,1169
|
|
20230717,091700,551915560,14280,14220,14300,14220,1745
|
|
20230717,091600,527029410,14200,14140,14200,14140,741
|
|
20230717,091500,516548940,14120,14070,14120,14070,712
|
|
20230717,091400,506497680,14070,14070,14070,14070,500
|
|
20230717,091300,499462680,14070,14110,14120,14070,675
|
|
20230717,091200,489961890,14110,14110,14120,14110,544
|
|
20230717,091100,482285630,14110,14050,14110,14050,304
|
|
20230717,091000,478005910,14050,14040,14050,13990,3039
|
|
20230717,090900,435453610,14040,14040,14040,14040,282
|
|
20230717,090800,431494330,14010,13990,14040,13990,1145
|
|
20230717,090700,415448920,14010,14110,14110,13980,6868
|
|
20230717,090600,319103840,14110,14170,14220,14110,799
|
|
20230717,090500,307794960,14170,14120,14230,14120,2202
|
|
20230717,090400,276587070,14120,14110,14130,14080,3078
|
|
20230717,090300,233180790,14110,14270,14270,14110,2962
|
|
20230717,090200,191288770,14270,14140,14280,14130,1548
|
|
20230717,090100,169323930,14120,14230,14260,14120,3484
|
|
20230717,090000,119958300,14250,14330,14330,14120,8437
|