652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194900,4806224530,13220,13220,13220,13220,14535
|
|
20230718,194800,4806224530,13220,13220,13220,13220,0
|
|
20230718,194700,4806224530,13220,13220,13220,13220,0
|
|
20230718,194600,4806224530,13220,13220,13220,13220,0
|
|
20230718,194500,4806224530,13220,13220,13220,13220,0
|
|
20230718,194400,4806224530,13220,13220,13220,13220,0
|
|
20230718,194300,4806224530,13220,13220,13220,13220,0
|
|
20230718,194200,4806224530,13220,13220,13220,13220,0
|
|
20230718,194100,4806224530,13220,13220,13220,13220,0
|
|
20230718,194000,4806224530,13220,13220,13220,13220,0
|
|
20230718,193900,4806224530,13220,13220,13220,13220,0
|
|
20230718,193800,4806224530,13220,13220,13220,13220,0
|
|
20230718,193700,4806224530,13220,13220,13220,13220,0
|
|
20230718,193600,4806224530,13220,13220,13220,13220,0
|
|
20230718,193500,4806224530,13220,13220,13220,13220,0
|
|
20230718,193400,4806224530,13220,13220,13220,13220,0
|
|
20230718,193300,4806224530,13220,13220,13220,13220,0
|
|
20230718,193200,4806224530,13220,13220,13220,13220,0
|
|
20230718,193100,4806224530,13220,13220,13220,13220,0
|
|
20230718,193000,4806224530,13220,13220,13220,13220,0
|
|
20230718,192900,4806224530,13220,13220,13220,13220,0
|
|
20230718,192800,4806224530,13220,13220,13220,13220,0
|
|
20230718,192700,4806224530,13220,13220,13220,13220,0
|
|
20230718,192600,4806224530,13220,13220,13220,13220,0
|
|
20230718,192500,4806224530,13220,13220,13220,13220,0
|
|
20230718,192400,4806224530,13220,13220,13220,13220,0
|
|
20230718,192300,4806224530,13220,13220,13220,13220,0
|
|
20230718,192200,4806224530,13220,13220,13220,13220,0
|
|
20230718,192100,4806224530,13220,13220,13220,13220,0
|
|
20230718,192000,4806224530,13220,13220,13220,13220,0
|
|
20230718,191900,4806224530,13220,13220,13220,13220,14535
|
|
20230718,191800,4806224530,13220,13220,13220,13220,0
|
|
20230718,191700,4806224530,13220,13220,13220,13220,0
|
|
20230718,191600,4806224530,13220,13220,13220,13220,0
|
|
20230718,191500,4806224530,13220,13220,13220,13220,0
|
|
20230718,191400,4806224530,13220,13220,13220,13220,0
|
|
20230718,191300,4806224530,13220,13220,13220,13220,0
|
|
20230718,191200,4806224530,13220,13220,13220,13220,0
|
|
20230718,191100,4806224530,13220,13220,13220,13220,0
|
|
20230718,191000,4806224530,13220,13220,13220,13220,0
|
|
20230718,190900,4806224530,13220,13220,13220,13220,0
|
|
20230718,190800,4806224530,13220,13220,13220,13220,0
|
|
20230718,190700,4806224530,13220,13220,13220,13220,0
|
|
20230718,190600,4806224530,13220,13220,13220,13220,0
|
|
20230718,190500,4806224530,13220,13220,13220,13220,0
|
|
20230718,190400,4806224530,13220,13220,13220,13220,0
|
|
20230718,190300,4806224530,13220,13220,13220,13220,0
|
|
20230718,190200,4806224530,13220,13220,13220,13220,0
|
|
20230718,190100,4806224530,13220,13220,13220,13220,0
|
|
20230718,190000,4806224530,13220,13220,13220,13220,0
|
|
20230718,185900,4806224530,13220,13220,13220,13220,0
|
|
20230718,185800,4806224530,13220,13220,13220,13220,0
|
|
20230718,185700,4806224530,13220,13220,13220,13220,0
|
|
20230718,185600,4806224530,13220,13220,13220,13220,0
|
|
20230718,185500,4806224530,13220,13220,13220,13220,0
|
|
20230718,185400,4806224530,13220,13220,13220,13220,0
|
|
20230718,185300,4806224530,13220,13220,13220,13220,0
|
|
20230718,185200,4806224530,13220,13220,13220,13220,0
|
|
20230718,185100,4806224530,13220,13220,13220,13220,0
|
|
20230718,185000,4806224530,13220,13220,13220,13220,0
|
|
20230718,184900,4806224530,13220,13220,13220,13220,14535
|
|
20230718,184800,4806224530,13220,13220,13220,13220,0
|
|
20230718,184700,4806224530,13220,13220,13220,13220,0
|
|
20230718,184600,4806224530,13220,13220,13220,13220,0
|
|
20230718,184500,4806224530,13220,13220,13220,13220,0
|
|
20230718,184400,4806224530,13220,13220,13220,13220,0
|
|
20230718,184300,4806224530,13220,13220,13220,13220,0
|
|
20230718,184200,4806224530,13220,13220,13220,13220,0
|
|
20230718,184100,4806224530,13220,13220,13220,13220,0
|
|
20230718,184000,4806224530,13220,13220,13220,13220,0
|
|
20230718,183900,4806224530,13220,13220,13220,13220,0
|
|
20230718,183800,4806224530,13220,13220,13220,13220,0
|
|
20230718,183700,4806224530,13220,13220,13220,13220,0
|
|
20230718,183600,4806224530,13220,13220,13220,13220,0
|
|
20230718,183500,4806224530,13220,13220,13220,13220,0
|
|
20230718,183400,4806224530,13220,13220,13220,13220,0
|
|
20230718,183300,4806224530,13220,13220,13220,13220,0
|
|
20230718,183200,4806224530,13220,13220,13220,13220,0
|
|
20230718,183100,4806224530,13220,13220,13220,13220,0
|
|
20230718,183000,4806224530,13220,13220,13220,13220,0
|
|
20230718,182900,4806224530,13220,13220,13220,13220,0
|
|
20230718,182800,4806224530,13220,13220,13220,13220,0
|
|
20230718,182700,4806224530,13220,13220,13220,13220,0
|
|
20230718,182600,4806224530,13220,13220,13220,13220,0
|
|
20230718,182500,4806224530,13220,13220,13220,13220,0
|
|
20230718,182400,4806224530,13220,13220,13220,13220,0
|
|
20230718,182300,4806224530,13220,13220,13220,13220,0
|
|
20230718,182200,4806224530,13220,13220,13220,13220,0
|
|
20230718,182100,4806224530,13220,13220,13220,13220,0
|
|
20230718,182000,4806224530,13220,13220,13220,13220,0
|
|
20230718,181900,4806224530,13220,13220,13220,13220,14535
|
|
20230718,181800,4806224530,13220,13220,13220,13220,0
|
|
20230718,181700,4806224530,13220,13220,13220,13220,0
|
|
20230718,181600,4806224530,13220,13220,13220,13220,0
|
|
20230718,181500,4806224530,13220,13220,13220,13220,0
|
|
20230718,181400,4806224530,13220,13220,13220,13220,0
|
|
20230718,181300,4806224530,13220,13220,13220,13220,0
|
|
20230718,181200,4806224530,13220,13220,13220,13220,0
|
|
20230718,181100,4806224530,13220,13220,13220,13220,0
|
|
20230718,181000,4806224530,13220,13220,13220,13220,0
|
|
20230718,180900,4806224530,13220,13220,13220,13220,0
|
|
20230718,180800,4806224530,13220,13220,13220,13220,0
|
|
20230718,180700,4806224530,13220,13220,13220,13220,0
|
|
20230718,180600,4806224530,13220,13220,13220,13220,0
|
|
20230718,180500,4806224530,13220,13220,13220,13220,0
|
|
20230718,180400,4806224530,13220,13220,13220,13220,0
|
|
20230718,180300,4806224530,13220,13220,13220,13220,0
|
|
20230718,180200,4806224530,13220,13220,13220,13220,0
|
|
20230718,180100,4806224530,13220,13220,13220,13220,0
|
|
20230718,180000,4806224530,13220,13220,13220,13220,0
|
|
20230718,175900,4806224530,13220,13220,13220,13220,0
|
|
20230718,175800,4806224530,13220,13220,13220,13220,0
|
|
20230718,175700,4806224530,13220,13220,13220,13220,0
|
|
20230718,175600,4806224530,13220,13220,13220,13220,0
|
|
20230718,175500,4806224530,13220,13220,13220,13220,0
|
|
20230718,175400,4806224530,13220,13220,13220,13220,0
|
|
20230718,175300,4806224530,13220,13220,13220,13220,0
|
|
20230718,175200,4806224530,13220,13220,13220,13220,0
|
|
20230718,175100,4806224530,13220,13220,13220,13220,0
|
|
20230718,175000,4806224530,13220,13220,13220,13220,0
|
|
20230718,174900,4806224530,13220,13220,13220,13220,14535
|
|
20230718,174800,4806224530,13220,13220,13220,13220,0
|
|
20230718,174700,4806224530,13220,13220,13220,13220,0
|
|
20230718,174600,4806224530,13220,13220,13220,13220,0
|
|
20230718,174500,4806224530,13220,13220,13220,13220,0
|
|
20230718,174400,4806224530,13220,13220,13220,13220,0
|
|
20230718,174300,4806224530,13220,13220,13220,13220,0
|
|
20230718,174200,4806224530,13220,13220,13220,13220,0
|
|
20230718,174100,4806224530,13220,13220,13220,13220,0
|
|
20230718,174000,4806224530,13220,13220,13220,13220,0
|
|
20230718,173900,4806224530,13220,13220,13220,13220,0
|
|
20230718,173800,4806224530,13220,13220,13220,13220,0
|
|
20230718,173700,4806224530,13220,13220,13220,13220,0
|
|
20230718,173600,4806224530,13220,13220,13220,13220,0
|
|
20230718,173500,4806224530,13220,13220,13220,13220,0
|
|
20230718,173400,4806224530,13220,13220,13220,13220,0
|
|
20230718,173300,4806224530,13220,13220,13220,13220,0
|
|
20230718,173200,4806224530,13220,13220,13220,13220,0
|
|
20230718,173100,4806224530,13220,13220,13220,13220,0
|
|
20230718,173000,4806224530,13220,13220,13220,13220,0
|
|
20230718,172900,4806224530,13220,13220,13220,13220,0
|
|
20230718,172800,4806224530,13220,13220,13220,13220,0
|
|
20230718,172700,4806224530,13220,13220,13220,13220,0
|
|
20230718,172600,4806224530,13220,13220,13220,13220,0
|
|
20230718,172500,4806224530,13220,13220,13220,13220,0
|
|
20230718,172400,4806224530,13220,13220,13220,13220,0
|
|
20230718,172300,4806224530,13220,13220,13220,13220,0
|
|
20230718,172200,4806224530,13220,13220,13220,13220,0
|
|
20230718,172100,4806224530,13220,13220,13220,13220,0
|
|
20230718,172000,4806224530,13220,13220,13220,13220,0
|
|
20230718,171900,4806224530,13220,13220,13220,13220,14535
|
|
20230718,171800,4806224530,13220,13220,13220,13220,0
|
|
20230718,171700,4806224530,13220,13220,13220,13220,0
|
|
20230718,171600,4806224530,13220,13220,13220,13220,0
|
|
20230718,171500,4806224530,13220,13220,13220,13220,0
|
|
20230718,171400,4806224530,13220,13220,13220,13220,0
|
|
20230718,171300,4806224530,13220,13220,13220,13220,0
|
|
20230718,171200,4806224530,13220,13220,13220,13220,0
|
|
20230718,171100,4806224530,13220,13220,13220,13220,0
|
|
20230718,171000,4806224530,13220,13220,13220,13220,0
|
|
20230718,170900,4806224530,13220,13220,13220,13220,0
|
|
20230718,170800,4806224530,13220,13220,13220,13220,0
|
|
20230718,170700,4806224530,13220,13220,13220,13220,0
|
|
20230718,170600,4806224530,13220,13220,13220,13220,0
|
|
20230718,170500,4806224530,13220,13220,13220,13220,0
|
|
20230718,170400,4806224530,13220,13220,13220,13220,0
|
|
20230718,170300,4806224530,13220,13220,13220,13220,0
|
|
20230718,170200,4806224530,13220,13220,13220,13220,0
|
|
20230718,170100,4806224530,13220,13220,13220,13220,0
|
|
20230718,170000,4806224530,13220,13220,13220,13220,0
|
|
20230718,165900,4806224530,13220,13220,13220,13220,0
|
|
20230718,165800,4806224530,13220,13220,13220,13220,0
|
|
20230718,165700,4806224530,13220,13220,13220,13220,0
|
|
20230718,165600,4806224530,13220,13220,13220,13220,0
|
|
20230718,165500,4806224530,13220,13220,13220,13220,0
|
|
20230718,165400,4806224530,13220,13220,13220,13220,0
|
|
20230718,165300,4806224530,13220,13220,13220,13220,0
|
|
20230718,165200,4806224530,13220,13220,13220,13220,0
|
|
20230718,165100,4806224530,13220,13220,13220,13220,0
|
|
20230718,165000,4806224530,13220,13220,13220,13220,0
|
|
20230718,164900,4806224530,13220,13220,13220,13220,14535
|
|
20230718,164800,4806224530,13220,13220,13220,13220,0
|
|
20230718,164700,4806224530,13220,13220,13220,13220,0
|
|
20230718,164600,4806224530,13220,13220,13220,13220,0
|
|
20230718,164500,4806224530,13220,13220,13220,13220,0
|
|
20230718,164400,4806224530,13220,13220,13220,13220,0
|
|
20230718,164300,4806224530,13220,13220,13220,13220,0
|
|
20230718,164200,4806224530,13220,13220,13220,13220,0
|
|
20230718,164100,4806224530,13220,13220,13220,13220,0
|
|
20230718,164000,4806224530,13220,13220,13220,13220,0
|
|
20230718,163900,4806224530,13220,13220,13220,13220,0
|
|
20230718,163800,4806224530,13220,13220,13220,13220,0
|
|
20230718,163700,4806224530,13220,13220,13220,13220,0
|
|
20230718,163600,4806224530,13220,13220,13220,13220,0
|
|
20230718,163500,4806224530,13220,13220,13220,13220,0
|
|
20230718,163400,4806224530,13220,13220,13220,13220,0
|
|
20230718,163300,4806224530,13220,13220,13220,13220,0
|
|
20230718,163200,4806224530,13220,13220,13220,13220,0
|
|
20230718,163100,4806224530,13220,13220,13220,13220,0
|
|
20230718,163000,4806224530,13220,13220,13220,13220,0
|
|
20230718,162900,4806224530,13220,13220,13220,13220,0
|
|
20230718,162800,4806224530,13220,13220,13220,13220,0
|
|
20230718,162700,4806224530,13220,13220,13220,13220,0
|
|
20230718,162600,4806224530,13220,13220,13220,13220,0
|
|
20230718,162500,4806224530,13220,13220,13220,13220,0
|
|
20230718,162400,4806224530,13220,13220,13220,13220,0
|
|
20230718,162300,4806224530,13220,13220,13220,13220,0
|
|
20230718,162200,4806224530,13220,13220,13220,13220,0
|
|
20230718,162100,4806224530,13220,13220,13220,13220,0
|
|
20230718,162000,4806224530,13220,13220,13220,13220,0
|
|
20230718,161900,4806224530,13220,13220,13220,13220,14535
|
|
20230718,161800,4806224530,13220,13220,13220,13220,0
|
|
20230718,161700,4806224530,13220,13220,13220,13220,0
|
|
20230718,161600,4806224530,13220,13220,13220,13220,0
|
|
20230718,161500,4806224530,13220,13220,13220,13220,0
|
|
20230718,161400,4806224530,13220,13220,13220,13220,0
|
|
20230718,161300,4806224530,13220,13220,13220,13220,0
|
|
20230718,161200,4806224530,13220,13220,13220,13220,0
|
|
20230718,161100,4806224530,13220,13220,13220,13220,0
|
|
20230718,161000,4806224530,13220,13220,13220,13220,0
|
|
20230718,160900,4806224530,13220,13220,13220,13220,0
|
|
20230718,160800,4806224530,13220,13220,13220,13220,0
|
|
20230718,160700,4806224530,13220,13220,13220,13220,0
|
|
20230718,160600,4806224530,13220,13220,13220,13220,0
|
|
20230718,160500,4806224530,13220,13220,13220,13220,0
|
|
20230718,160400,4806224530,13220,13220,13220,13220,0
|
|
20230718,160300,4806224530,13220,13220,13220,13220,0
|
|
20230718,160200,4806224530,13220,13220,13220,13220,0
|
|
20230718,160100,4806224530,13220,13220,13220,13220,0
|
|
20230718,160000,4806224530,13220,13220,13220,13220,0
|
|
20230718,155900,4806224530,13220,13220,13220,13220,0
|
|
20230718,155800,4806224530,13220,13220,13220,13220,0
|
|
20230718,155700,4806224530,13220,13220,13220,13220,0
|
|
20230718,155600,4806224530,13220,13220,13220,13220,0
|
|
20230718,155500,4806224530,13220,13220,13220,13220,0
|
|
20230718,155400,4806224530,13220,13220,13220,13220,0
|
|
20230718,155300,4806224530,13220,13220,13220,13220,0
|
|
20230718,155200,4806224530,13220,13220,13220,13220,0
|
|
20230718,155100,4806224530,13220,13220,13220,13220,0
|
|
20230718,155000,4806224530,13220,13220,13220,13220,0
|
|
20230718,154900,4806224530,13220,13220,13220,13220,14535
|
|
20230718,154800,4806224530,13220,13220,13220,13220,0
|
|
20230718,154700,4806224530,13220,13220,13220,13220,0
|
|
20230718,154600,4806224530,13220,13220,13220,13220,0
|
|
20230718,154500,4806224530,13220,13220,13220,13220,0
|
|
20230718,154400,4806224530,13220,13220,13220,13220,0
|
|
20230718,154300,4806224530,13220,13220,13220,13220,0
|
|
20230718,154200,4806224530,13220,13220,13220,13220,0
|
|
20230718,154100,4806224530,13220,13220,13220,13220,0
|
|
20230718,154000,4806224530,13220,13220,13220,13220,0
|
|
20230718,153900,4806224530,13220,13220,13220,13220,0
|
|
20230718,153800,4806224530,13220,13220,13220,13220,0
|
|
20230718,153700,4806224530,13220,13220,13220,13220,0
|
|
20230718,153600,4806224530,13220,13220,13220,13220,0
|
|
20230718,153500,4806224530,13220,13220,13220,13220,0
|
|
20230718,153400,4806224530,13220,13220,13220,13220,0
|
|
20230718,153300,4806224530,13220,13220,13220,13220,0
|
|
20230718,153200,4806224530,13220,13220,13220,13220,0
|
|
20230718,153100,4806224530,13220,13220,13220,13220,0
|
|
20230718,153000,4806224530,13220,13220,13220,13220,14535
|
|
20230718,152900,4614071830,13230,13230,13230,13230,0
|
|
20230718,152800,4614071830,13230,13230,13230,13230,0
|
|
20230718,152700,4614071830,13230,13230,13230,13230,0
|
|
20230718,152600,4614071830,13230,13230,13230,13230,0
|
|
20230718,152500,4614071830,13230,13230,13230,13230,0
|
|
20230718,152400,4614071830,13230,13230,13230,13230,0
|
|
20230718,152300,4614071830,13230,13230,13230,13230,0
|
|
20230718,152200,4614071830,13230,13230,13230,13230,0
|
|
20230718,152100,4614071830,13230,13230,13230,13230,0
|
|
20230718,152000,4614071830,13230,13230,13230,13230,0
|
|
20230718,151900,4614071830,13230,13220,13230,13220,273
|
|
20230718,151800,4610460490,13230,13210,13230,13210,182
|
|
20230718,151700,4608054910,13210,13210,13220,13210,522
|
|
20230718,151600,4601155980,13210,13200,13210,13200,837
|
|
20230718,151500,4590100200,13200,13210,13210,13200,2193
|
|
20230718,151400,4561140660,13200,13230,13230,13200,1795
|
|
20230718,151300,4537427380,13230,13230,13230,13230,184
|
|
20230718,151200,4534993060,13230,13230,13240,13230,194
|
|
20230718,151100,4532424750,13230,13230,13240,13230,932
|
|
20230718,151000,4520092690,13230,13250,13260,13230,700
|
|
20230718,150900,4510819310,13250,13250,13260,13240,1366
|
|
20230718,150800,4492720800,13250,13230,13250,13230,862
|
|
20230718,150700,4481309810,13230,13230,13230,13210,5896
|
|
20230718,150600,4403401350,13230,13230,13230,13230,358
|
|
20230718,150500,4398665010,13230,13230,13230,13220,350
|
|
20230718,150400,4394034990,13220,13220,13220,13220,798
|
|
20230718,150300,4383485430,13220,13230,13230,13220,698
|
|
20230718,150200,4374257760,13230,13220,13230,13220,764
|
|
20230718,150100,4364151590,13230,13230,13230,13230,1
|
|
20230718,150000,4364138360,13210,13230,13230,13210,853
|
|
20230718,145900,4352864430,13230,13240,13240,13220,1088
|
|
20230718,145800,4338478720,13240,13230,13240,13220,703
|
|
20230718,145700,4329182490,13230,13230,13240,13230,724
|
|
20230718,145600,4319603940,13240,13240,13240,13240,546
|
|
20230718,145500,4312374900,13250,13230,13250,13230,35
|
|
20230718,145400,4311911800,13250,13230,13250,13230,205
|
|
20230718,145300,4309199550,13230,13250,13250,13230,1801
|
|
20230718,145200,4285360440,13250,13250,13250,13250,700
|
|
20230718,145100,4276085440,13250,13250,13250,13250,113
|
|
20230718,145000,4274588190,13250,13250,13250,13250,13
|
|
20230718,144900,4274415940,13240,13230,13270,13230,1471
|
|
20230718,144800,4254927380,13240,13240,13240,13230,5662
|
|
20230718,144700,4179962870,13240,13270,13270,13230,5124
|
|
20230718,144600,4112096800,13260,13270,13270,13260,526
|
|
20230718,144500,4105118240,13260,13250,13260,13240,588
|
|
20230718,144400,4097326840,13260,13260,13270,13260,954
|
|
20230718,144300,4084669500,13260,13270,13270,13260,2
|
|
20230718,144200,4084642970,13260,13240,13260,13240,1577
|
|
20230718,144100,4063755600,13230,13240,13240,13230,522
|
|
20230718,144000,4056846410,13240,13240,13240,13240,1001
|
|
20230718,143900,4043593170,13230,13230,13230,13230,57
|
|
20230718,143800,4042839060,13220,13230,13240,13220,1273
|
|
20230718,143700,4026008880,13230,13220,13240,13220,895
|
|
20230718,143600,4014174810,13230,13230,13230,13230,417
|
|
20230718,143500,4008657900,13230,13230,13240,13230,105
|
|
20230718,143400,4007268710,13240,13240,13240,13240,67
|
|
20230718,143300,4006381630,13240,13240,13240,13240,0
|
|
20230718,143200,4006381630,13240,13230,13240,13230,88
|
|
20230718,143100,4005217210,13220,13230,13230,13220,303
|
|
20230718,143000,4001211520,13220,13220,13230,13220,1507
|
|
20230718,142900,3981283980,13220,13220,13220,13220,683
|
|
20230718,142800,3972254720,13220,13220,13220,13220,0
|
|
20230718,142700,3972254720,13220,13230,13230,13220,4413
|
|
20230718,142600,3913885740,13230,13230,13240,13230,36
|
|
20230718,142500,3913409210,13230,13240,13240,13230,655
|
|
20230718,142400,3904739560,13240,13240,13240,13230,3105
|
|
20230718,142300,3863630320,13240,13240,13240,13240,3216
|
|
20230718,142200,3821050480,13250,13250,13250,13250,50
|
|
20230718,142100,3820387980,13250,13240,13250,13240,1325
|
|
20230718,142000,3802841730,13240,13250,13250,13240,601
|
|
20230718,141900,3794883490,13240,13250,13250,13240,336
|
|
20230718,141800,3790434840,13240,13240,13240,13240,162
|
|
20230718,141700,3788289960,13240,13240,13240,13240,188
|
|
20230718,141600,3785800840,13240,13260,13260,13240,3933
|
|
20230718,141500,3733722000,13260,13260,13260,13260,110
|
|
20230718,141400,3732263400,13260,13250,13260,13250,1281
|
|
20230718,141300,3715289600,13250,13250,13250,13240,204
|
|
20230718,141200,3712586610,13250,13250,13250,13240,825
|
|
20230718,141100,3701657360,13250,13240,13250,13240,466
|
|
20230718,141000,3695486460,13250,13250,13250,13250,69
|
|
20230718,140900,3694572210,13240,13240,13250,13240,290
|
|
20230718,140800,3690730410,13240,13240,13250,13240,22
|
|
20230718,140700,3690439120,13250,13250,13250,13250,149
|
|
20230718,140600,3688464870,13250,13250,13250,13250,155
|
|
20230718,140500,3686411120,13260,13260,13260,13240,3858
|
|
20230718,140400,3635283630,13270,13260,13270,13260,140
|
|
20230718,140300,3633426670,13270,13260,13270,13260,52
|
|
20230718,140200,3632736640,13260,13270,13270,13260,324
|
|
20230718,140100,3628438230,13280,13280,13280,13280,101
|
|
20230718,140000,3627096950,13280,13270,13280,13270,126
|
|
20230718,135900,3625424920,13270,13280,13280,13270,241
|
|
20230718,135800,3622226150,13270,13280,13300,13270,748
|
|
20230718,135700,3612287550,13280,13280,13280,13270,1436
|
|
20230718,135600,3593226860,13280,13280,13280,13280,0
|
|
20230718,135500,3593226860,13280,13290,13290,13280,23
|
|
20230718,135400,3592921340,13280,13280,13280,13280,23
|
|
20230718,135300,3592615900,13280,13290,13290,13280,26
|
|
20230718,135200,3592270600,13300,13280,13320,13280,609
|
|
20230718,135100,3584169590,13280,13280,13280,13280,35
|
|
20230718,135000,3583704790,13280,13270,13280,13270,52
|
|
20230718,134900,3583014250,13280,13280,13280,13270,55
|
|
20230718,134800,3582283860,13280,13280,13280,13280,10
|
|
20230718,134700,3582151060,13280,13280,13280,13280,0
|
|
20230718,134600,3582151060,13280,13280,13280,13280,280
|
|
20230718,134500,3578432660,13270,13280,13280,13270,575
|
|
20230718,134400,3570802260,13280,13270,13280,13270,388
|
|
20230718,134300,3565651280,13270,13290,13290,13270,822
|
|
20230718,134200,3554740480,13290,13290,13290,13290,86
|
|
20230718,134100,3553597540,13290,13290,13290,13290,0
|
|
20230718,134000,3553597540,13290,13290,13290,13280,135
|
|
20230718,133900,3551804390,13280,13280,13280,13280,148
|
|
20230718,133800,3549838950,13290,13310,13310,13290,2016
|
|
20230718,133700,3523016670,13310,13320,13320,13310,53
|
|
20230718,133600,3522310740,13310,13310,13310,13310,0
|
|
20230718,133500,3522310740,13310,13310,13310,13310,215
|
|
20230718,133400,3519449090,13310,13310,13310,13310,11
|
|
20230718,133300,3519302680,13310,13310,13310,13310,40
|
|
20230718,133200,3518770280,13310,13310,13310,13310,326
|
|
20230718,133100,3514431220,13320,13320,13320,13320,122
|
|
20230718,133000,3512806180,13320,13350,13350,13320,531
|
|
20230718,132900,3505718060,13350,13350,13350,13350,523
|
|
20230718,132800,3498736010,13350,13350,13350,13350,0
|
|
20230718,132700,3498736010,13350,13300,13350,13300,705
|
|
20230718,132600,3489356260,13300,13320,13320,13280,1582
|
|
20230718,132500,3468307740,13310,13320,13320,13310,102
|
|
20230718,132400,3466949120,13310,13310,13310,13310,500
|
|
20230718,132300,3460294120,13310,13320,13320,13310,213
|
|
20230718,132200,3457457090,13320,13320,13320,13320,88
|
|
20230718,132100,3456284930,13320,13330,13330,13320,117
|
|
20230718,132000,3454726140,13330,13340,13340,13330,384
|
|
20230718,131900,3449606370,13330,13330,13330,13330,135
|
|
20230718,131800,3447806820,13320,13320,13320,13320,202
|
|
20230718,131700,3445116180,13320,13320,13320,13290,231
|
|
20230718,131600,3442042160,13320,13310,13320,13310,115
|
|
20230718,131500,3440510760,13290,13290,13290,13290,50
|
|
20230718,131400,3439846260,13290,13310,13310,13290,1502
|
|
20230718,131300,3419868300,13310,13310,13310,13310,63
|
|
20230718,131200,3419029770,13310,13320,13320,13310,512
|
|
20230718,131100,3412215040,13320,13320,13320,13320,206
|
|
20230718,131000,3409471120,13310,13330,13330,13310,221
|
|
20230718,130900,3406527500,13340,13340,13340,13340,320
|
|
20230718,130800,3402258700,13340,13310,13340,13310,2422
|
|
20230718,130700,3370015880,13300,13320,13320,13300,3061
|
|
20230718,130600,3329287100,13320,13340,13340,13320,841
|
|
20230718,130500,3318072300,13350,13360,13360,13350,718
|
|
20230718,130400,3308486830,13370,13370,13370,13370,100
|
|
20230718,130300,3307149830,13380,13400,13400,13380,105
|
|
20230718,130200,3305744550,13400,13400,13400,13390,103
|
|
20230718,130100,3304364550,13400,13420,13420,13400,420
|
|
20230718,130000,3298735750,13420,13430,13430,13420,193
|
|
20230718,125900,3296145680,13420,13410,13420,13410,760
|
|
20230718,125800,3285947980,13410,13400,13410,13390,1468
|
|
20230718,125700,3266274960,13400,13370,13400,13370,1550
|
|
20230718,125600,3245513470,13370,13350,13370,13350,1628
|
|
20230718,125500,3223749720,13340,13360,13370,13340,332
|
|
20230718,125400,3219317370,13360,13370,13370,13360,21
|
|
20230718,125300,3219036800,13370,13340,13370,13310,803
|
|
20230718,125200,3208318300,13330,13310,13330,13290,824
|
|
20230718,125100,3197357810,13320,13320,13320,13320,1
|
|
20230718,125000,3197344490,13310,13320,13320,13310,2
|
|
20230718,124900,3197317860,13320,13320,13320,13320,3
|
|
20230718,124800,3197277900,13320,13320,13320,13320,397
|
|
20230718,124700,3191989860,13280,13280,13280,13280,200
|
|
20230718,124600,3189333860,13260,13320,13320,13260,11396
|
|
20230718,124500,3038148870,13320,13320,13320,13320,25
|
|
20230718,124400,3037815870,13320,13320,13320,13320,2619
|
|
20230718,124300,3002930790,13330,13320,13340,13310,353
|
|
20230718,124200,2998226180,13310,13320,13320,13310,31
|
|
20230718,124100,2997813560,13300,13330,13340,13300,709
|
|
20230718,124000,2988368790,13300,13300,13300,13300,127
|
|
20230718,123900,2986679690,13300,13330,13330,13300,93
|
|
20230718,123800,2985442190,13340,13300,13340,13290,781
|
|
20230718,123700,2975044890,13300,13300,13300,13290,591
|
|
20230718,123600,2967187610,13290,13300,13300,13290,1213
|
|
20230718,123500,2951056530,13290,13290,13290,13290,626
|
|
20230718,123400,2942736990,13290,13300,13300,13290,2491
|
|
20230718,123300,2909621620,13300,13240,13300,13230,1728
|
|
20230718,123200,2886661920,13230,13220,13230,13220,102
|
|
20230718,123100,2885312980,13220,13220,13220,13220,95
|
|
20230718,123000,2884057080,13220,13210,13220,13210,486
|
|
20230718,122900,2877634810,13220,13220,13220,13220,92
|
|
20230718,122800,2876418570,13220,13210,13220,13210,60
|
|
20230718,122700,2875625870,13210,13220,13220,13200,513
|
|
20230718,122600,2868853180,13210,13210,13220,13210,752
|
|
20230718,122500,2858918760,13220,13220,13220,13220,113
|
|
20230718,122400,2857424900,13220,13220,13220,13210,720
|
|
20230718,122300,2847913580,13210,13230,13240,13210,3183
|
|
20230718,122200,2805833900,13230,13250,13250,13230,2718
|
|
20230718,122100,2769857270,13250,13270,13270,13240,3931
|
|
20230718,122000,2717773120,13260,13270,13270,13260,2917
|
|
20230718,121900,2679088110,13270,13270,13270,13270,545
|
|
20230718,121800,2671855960,13270,13270,13270,13270,531
|
|
20230718,121700,2664809590,13270,13270,13270,13270,338
|
|
20230718,121600,2660324330,13270,13280,13290,13270,1134
|
|
20230718,121500,2645266520,13280,13290,13300,13280,5605
|
|
20230718,121400,2570809950,13290,13300,13300,13290,580
|
|
20230718,121300,2563099830,13300,13300,13300,13300,446
|
|
20230718,121200,2557168030,13300,13320,13320,13300,149
|
|
20230718,121100,2555186170,13300,13300,13300,13300,46
|
|
20230718,121000,2554574370,13300,13300,13300,13300,1
|
|
20230718,120900,2554561070,13300,13300,13300,13300,1
|
|
20230718,120800,2554547770,13290,13290,13290,13280,283
|
|
20230718,120700,2550786720,13280,13290,13290,13280,416
|
|
20230718,120600,2545260370,13290,13290,13290,13290,648
|
|
20230718,120500,2536648450,13290,13300,13300,13290,357
|
|
20230718,120400,2531903750,13300,13300,13300,13300,140
|
|
20230718,120300,2530041750,13300,13340,13340,13300,30
|
|
20230718,120200,2529641950,13340,13290,13340,13290,130
|
|
20230718,120100,2527914200,13280,13300,13300,13280,957
|
|
20230718,120000,2515195350,13300,13300,13300,13300,5
|
|
20230718,115900,2515128850,13290,13290,13290,13290,693
|
|
20230718,115800,2505918880,13290,13320,13340,13290,647
|
|
20230718,115700,2497300770,13290,13300,13300,13290,377
|
|
20230718,115600,2492289220,13290,13290,13300,13290,1843
|
|
20230718,115500,2467795650,13300,13300,13300,13300,587
|
|
20230718,115400,2459988550,13300,13300,13300,13300,341
|
|
20230718,115300,2455453250,13290,13290,13290,13290,0
|
|
20230718,115200,2455453250,13290,13300,13300,13290,259
|
|
20230718,115100,2452010550,13300,13290,13300,13290,1108
|
|
20230718,115000,2437283360,13300,13320,13320,13300,1180
|
|
20230718,114900,2421588350,13300,13330,13330,13300,123
|
|
20230718,114800,2419952160,13300,13310,13310,13300,503
|
|
20230718,114700,2413261960,13310,13310,13310,13310,1179
|
|
20230718,114600,2397569470,13320,13320,13320,13320,262
|
|
20230718,114500,2394079630,13320,13330,13330,13320,92
|
|
20230718,114400,2392853770,13330,13330,13330,13330,2
|
|
20230718,114300,2392827110,13330,13320,13330,13320,274
|
|
20230718,114200,2389176630,13320,13300,13320,13300,451
|
|
20230718,114100,2383171580,13300,13310,13310,13300,280
|
|
20230718,114000,2379445580,13310,13300,13310,13300,72
|
|
20230718,113900,2378487360,13300,13310,13310,13300,65
|
|
20230718,113800,2377622810,13310,13320,13320,13310,138
|
|
20230718,113700,2375785930,13320,13320,13320,13320,53
|
|
20230718,113600,2375079970,13320,13310,13320,13300,276
|
|
20230718,113500,2371407860,13320,13310,13320,13310,83
|
|
20230718,113400,2370302730,13300,13300,13300,13300,0
|
|
20230718,113300,2370302730,13300,13310,13310,13300,741
|
|
20230718,113200,2360440930,13310,13310,13310,13310,100
|
|
20230718,113100,2359109930,13310,13320,13320,13310,1621
|
|
20230718,113000,2337519710,13320,13350,13350,13320,1890
|
|
20230718,112900,2312311370,13340,13340,13350,13340,353
|
|
20230718,112800,2307599350,13350,13350,13350,13350,363
|
|
20230718,112700,2302753300,13360,13360,13360,13360,20
|
|
20230718,112600,2302486100,13360,13360,13360,13360,10
|
|
20230718,112500,2302352500,13350,13350,13350,13350,45
|
|
20230718,112400,2301751750,13350,13350,13350,13350,80
|
|
20230718,112300,2300683750,13350,13350,13350,13340,333
|
|
20230718,112200,2296241190,13350,13350,13350,13350,155
|
|
20230718,112100,2294171940,13350,13370,13370,13350,281
|
|
20230718,112000,2290417580,13370,13360,13380,13350,289
|
|
20230718,111900,2286557000,13360,13380,13380,13350,3278
|
|
20230718,111800,2242739010,13380,13390,13390,13380,92
|
|
20230718,111700,2241507470,13400,13390,13400,13390,112
|
|
20230718,111600,2240007670,13400,13400,13400,13400,455
|
|
20230718,111500,2233910670,13400,13400,13400,13400,30
|
|
20230718,111400,2233508670,13400,13410,13410,13400,209
|
|
20230718,111300,2230707990,13390,13390,13390,13390,0
|
|
20230718,111200,2230707990,13390,13410,13410,13390,71
|
|
20230718,111100,2229757280,13380,13380,13380,13380,809
|
|
20230718,111000,2218932860,13380,13380,13380,13380,844
|
|
20230718,110900,2207640140,13410,13410,13410,13410,187
|
|
20230718,110800,2205132470,13390,13390,13390,13390,231
|
|
20230718,110700,2202039380,13390,13390,13420,13390,453
|
|
20230718,110600,2195967560,13390,13390,13390,13390,0
|
|
20230718,110500,2195967560,13390,13420,13420,13390,573
|
|
20230718,110400,2188289240,13430,13430,13430,13430,0
|
|
20230718,110300,2188289240,13430,13440,13440,13430,9
|
|
20230718,110200,2188168350,13450,13450,13450,13450,4
|
|
20230718,110100,2188114550,13440,13400,13440,13400,295
|
|
20230718,110000,2184155120,13390,13390,13390,13390,10
|
|
20230718,105900,2184021220,13390,13390,13390,13390,0
|
|
20230718,105800,2184021220,13390,13400,13400,13390,720
|
|
20230718,105700,2174374890,13400,13400,13400,13400,108
|
|
20230718,105600,2172927690,13400,13410,13410,13400,1000
|
|
20230718,105500,2159524390,13410,13420,13420,13410,260
|
|
20230718,105400,2156037490,13430,13430,13430,13430,29
|
|
20230718,105300,2155648020,13430,13420,13430,13410,791
|
|
20230718,105200,2145029190,13410,13410,13410,13410,141
|
|
20230718,105100,2143138380,13410,13400,13440,13400,241
|
|
20230718,105000,2139901670,13400,13420,13420,13400,408
|
|
20230718,104900,2134429760,13430,13430,13430,13430,184
|
|
20230718,104800,2131958640,13430,13440,13440,13430,41
|
|
20230718,104700,2131407610,13450,13440,13450,13440,824
|
|
20230718,104600,2120333020,13440,13440,13440,13440,137
|
|
20230718,104500,2118491740,13440,13450,13450,13440,1001
|
|
20230718,104400,2105035520,13450,13450,13460,13450,314
|
|
20230718,104300,2100811820,13450,13450,13450,13450,775
|
|
20230718,104200,2090388070,13450,13470,13470,13450,362
|
|
20230718,104100,2085513450,13470,13470,13470,13470,50
|
|
20230718,104000,2084839950,13480,13450,13480,13450,302
|
|
20230718,103900,2080770050,13450,13480,13480,13440,705
|
|
20230718,103800,2071285680,13490,13470,13500,13470,2368
|
|
20230718,103700,2039324670,13480,13450,13480,13440,1891
|
|
20230718,103600,2013857150,13450,13430,13450,13430,305
|
|
20230718,103500,2009756900,13430,13430,13450,13430,1753
|
|
20230718,103400,1986184220,13420,13390,13420,13390,200
|
|
20230718,103300,1983503820,13400,13400,13400,13390,574
|
|
20230718,103200,1975816320,13400,13420,13430,13400,264
|
|
20230718,103100,1972271240,13420,13430,13430,13420,121
|
|
20230718,103000,1970646370,13440,13430,13440,13430,80
|
|
20230718,102900,1969571870,13430,13450,13450,13430,603
|
|
20230718,102800,1961468880,13450,13440,13450,13430,1197
|
|
20230718,102700,1945375150,13430,13390,13430,13390,963
|
|
20230718,102600,1932455120,13390,13390,13390,13390,5
|
|
20230718,102500,1932388170,13350,13350,13350,13350,211
|
|
20230718,102400,1929571320,13350,13350,13390,13350,181
|
|
20230718,102300,1927154900,13350,13350,13370,13350,392
|
|
20230718,102200,1921914760,13350,13340,13350,13340,294
|
|
20230718,102100,1917990940,13340,13350,13350,13340,389
|
|
20230718,102000,1912801670,13350,13420,13420,13350,2625
|
|
20230718,101900,1877676420,13430,13430,13430,13430,424
|
|
20230718,101800,1871982100,13430,13380,13430,13380,45
|
|
20230718,101700,1871379900,13380,13390,13390,13380,50
|
|
20230718,101600,1870710500,13380,13390,13440,13380,1134
|
|
20230718,101500,1855503740,13390,13360,13390,13360,223
|
|
20230718,101400,1852520050,13360,13360,13360,13350,76
|
|
20230718,101300,1851505080,13360,13350,13400,13330,566
|
|
20230718,101200,1843947500,13350,13400,13420,13330,3132
|
|
20230718,101100,1802077590,13420,13420,13420,13420,31
|
|
20230718,101000,1801661570,13440,13440,13440,13440,199
|
|
20230718,100900,1798987010,13400,13400,13440,13400,2746
|
|
20230718,100800,1762159140,13400,13340,13400,13340,1751
|
|
20230718,100700,1738710740,13330,13400,13400,13330,363
|
|
20230718,100600,1733863000,13400,13410,13410,13400,63
|
|
20230718,100500,1733018200,13420,13360,13420,13360,1523
|
|
20230718,100400,1712603180,13330,13390,13390,13330,2144
|
|
20230718,100300,1683994760,13390,13400,13400,13390,922
|
|
20230718,100200,1671641320,13410,13400,13420,13400,144
|
|
20230718,100100,1669710960,13400,13400,13410,13400,720
|
|
20230718,100000,1660062220,13390,13340,13390,13340,1397
|
|
20230718,095900,1641390140,13340,13340,13360,13340,1601
|
|
20230718,095800,1620020250,13340,13290,13340,13280,844
|
|
20230718,095700,1608791560,13290,13300,13300,13290,886
|
|
20230718,095600,1597009930,13300,13320,13320,13300,284
|
|
20230718,095500,1593229440,13310,13290,13310,13280,396
|
|
20230718,095400,1587966330,13270,13250,13300,13250,469
|
|
20230718,095300,1581731910,13290,13250,13290,13240,1248
|
|
20230718,095200,1565188500,13300,13280,13300,13240,5442
|
|
20230718,095100,1493021270,13300,13330,13340,13290,9802
|
|
20230718,095000,1362568600,13330,13310,13380,13310,785
|
|
20230718,094900,1352092840,13310,13390,13390,13310,10743
|
|
20230718,094800,1208735190,13390,13400,13400,13390,370
|
|
20230718,094700,1203778190,13400,13420,13420,13400,116
|
|
20230718,094600,1202223570,13420,13390,13420,13390,74
|
|
20230718,094500,1201232680,13380,13380,13380,13380,0
|
|
20230718,094400,1201232680,13380,13380,13380,13380,444
|
|
20230718,094300,1195291960,13380,13380,13390,13380,348
|
|
20230718,094200,1190635700,13370,13370,13370,13370,1
|
|
20230718,094100,1190622330,13370,13420,13420,13370,1350
|
|
20230718,094000,1172529840,13420,13410,13420,13410,439
|
|
20230718,093900,1166638940,13410,13380,13410,13370,333
|
|
20230718,093800,1162179770,13370,13380,13390,13370,1531
|
|
20230718,093700,1141701940,13380,13370,13380,13360,445
|
|
20230718,093600,1135752120,13370,13380,13380,13370,609
|
|
20230718,093500,1127608170,13420,13410,13420,13370,3973
|
|
20230718,093400,1074402060,13400,13420,13440,13400,1740
|
|
20230718,093300,1051057470,13430,13450,13480,13430,987
|
|
20230718,093200,1037784640,13450,13480,13480,13450,320
|
|
20230718,093100,1033478420,13460,13490,13490,13460,330
|
|
20230718,093000,1029031430,13490,13540,13540,13490,2239
|
|
20230718,092900,998782690,13520,13530,13540,13520,631
|
|
20230718,092800,990246480,13520,13530,13550,13520,687
|
|
20230718,092700,980953360,13530,13510,13560,13510,2530
|
|
20230718,092600,946681460,13510,13450,13520,13450,577
|
|
20230718,092500,938886730,13500,13420,13500,13420,1472
|
|
20230718,092400,919060880,13410,13380,13410,13380,1797
|
|
20230718,092300,895008270,13380,13400,13400,13380,228
|
|
20230718,092200,891957390,13370,13390,13400,13370,1308
|
|
20230718,092100,874455080,13390,13390,13390,13370,1275
|
|
20230718,092000,857395790,13410,13390,13410,13380,659
|
|
20230718,091900,848574650,13400,13380,13410,13380,1316
|
|
20230718,091800,830940100,13380,13430,13450,13380,1795
|
|
20230718,091700,806844570,13430,13430,13450,13400,2267
|
|
20230718,091600,776413010,13460,13470,13470,13420,480
|
|
20230718,091500,769949410,13470,13470,13470,13420,1438
|
|
20230718,091400,750608520,13470,13490,13560,13470,3187
|
|
20230718,091300,707540480,13470,13460,13470,13450,837
|
|
20230718,091200,696275730,13440,13390,13440,13390,961
|
|
20230718,091100,683379940,13380,13350,13380,13340,585
|
|
20230718,091000,675562640,13340,13320,13340,13310,2078
|
|
20230718,090900,647857300,13310,13360,13360,13300,7742
|
|
20230718,090800,544630000,13370,13370,13370,13360,2303
|
|
20230718,090700,513838990,13370,13370,13370,13360,1371
|
|
20230718,090600,495515320,13370,13370,13370,13340,5439
|
|
20230718,090500,422874370,13380,13400,13400,13380,679
|
|
20230718,090400,413787850,13400,13480,13490,13360,10229
|
|
20230718,090300,276315250,13490,13470,13490,13470,1210
|
|
20230718,090200,260013460,13470,13470,13480,13440,4533
|
|
20230718,090100,199000780,13470,13510,13550,13460,3298
|
|
20230718,090000,154517060,13500,13570,13590,13500,11406
|