658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,195500,27141011100,18530,18530,18530,18530,140
|
|
20230713,195400,27141011100,18530,18530,18530,18530,0
|
|
20230713,195300,27141011100,18530,18530,18530,18530,0
|
|
20230713,195200,27141011100,18530,18530,18530,18530,0
|
|
20230713,195100,27141011100,18530,18530,18530,18530,0
|
|
20230713,195000,27141011100,18530,18530,18530,18530,0
|
|
20230713,194900,27141011100,18530,18530,18530,18530,0
|
|
20230713,194800,27141011100,18530,18530,18530,18530,0
|
|
20230713,194700,27141011100,18530,18530,18530,18530,0
|
|
20230713,194600,27141011100,18530,18530,18530,18530,0
|
|
20230713,194500,27141011100,18530,18530,18530,18530,0
|
|
20230713,194400,27141011100,18530,18530,18530,18530,0
|
|
20230713,194300,27141011100,18530,18530,18530,18530,0
|
|
20230713,194200,27141011100,18530,18530,18530,18530,0
|
|
20230713,194100,27141011100,18530,18530,18530,18530,0
|
|
20230713,194000,27141011100,18530,18530,18530,18530,0
|
|
20230713,193900,27141011100,18530,18530,18530,18530,0
|
|
20230713,193800,27141011100,18530,18530,18530,18530,0
|
|
20230713,193700,27141011100,18530,18530,18530,18530,0
|
|
20230713,193600,27141011100,18530,18530,18530,18530,0
|
|
20230713,193500,27141011100,18530,18530,18530,18530,0
|
|
20230713,193400,27141011100,18530,18530,18530,18530,0
|
|
20230713,193300,27141011100,18530,18530,18530,18530,0
|
|
20230713,193200,27141011100,18530,18530,18530,18530,0
|
|
20230713,193100,27141011100,18530,18530,18530,18530,0
|
|
20230713,193000,27141011100,18530,18530,18530,18530,0
|
|
20230713,192900,27141011100,18530,18530,18530,18530,0
|
|
20230713,192800,27141011100,18530,18530,18530,18530,0
|
|
20230713,192700,27141011100,18530,18530,18530,18530,0
|
|
20230713,192600,27141011100,18530,18530,18530,18530,0
|
|
20230713,192500,27141011100,18530,18530,18530,18530,140
|
|
20230713,192400,27141011100,18530,18530,18530,18530,0
|
|
20230713,192300,27141011100,18530,18530,18530,18530,0
|
|
20230713,192200,27141011100,18530,18530,18530,18530,0
|
|
20230713,192100,27141011100,18530,18530,18530,18530,0
|
|
20230713,192000,27141011100,18530,18530,18530,18530,0
|
|
20230713,191900,27141011100,18530,18530,18530,18530,0
|
|
20230713,191800,27141011100,18530,18530,18530,18530,0
|
|
20230713,191700,27141011100,18530,18530,18530,18530,0
|
|
20230713,191600,27141011100,18530,18530,18530,18530,0
|
|
20230713,191500,27141011100,18530,18530,18530,18530,0
|
|
20230713,191400,27141011100,18530,18530,18530,18530,0
|
|
20230713,191300,27141011100,18530,18530,18530,18530,0
|
|
20230713,191200,27141011100,18530,18530,18530,18530,0
|
|
20230713,191100,27141011100,18530,18530,18530,18530,0
|
|
20230713,191000,27141011100,18530,18530,18530,18530,0
|
|
20230713,190900,27141011100,18530,18530,18530,18530,0
|
|
20230713,190800,27141011100,18530,18530,18530,18530,0
|
|
20230713,190700,27141011100,18530,18530,18530,18530,0
|
|
20230713,190600,27141011100,18530,18530,18530,18530,0
|
|
20230713,190500,27141011100,18530,18530,18530,18530,0
|
|
20230713,190400,27141011100,18530,18530,18530,18530,0
|
|
20230713,190300,27141011100,18530,18530,18530,18530,0
|
|
20230713,190200,27141011100,18530,18530,18530,18530,0
|
|
20230713,190100,27141011100,18530,18530,18530,18530,0
|
|
20230713,190000,27141011100,18530,18530,18530,18530,0
|
|
20230713,185900,27141011100,18530,18530,18530,18530,0
|
|
20230713,185800,27141011100,18530,18530,18530,18530,0
|
|
20230713,185700,27141011100,18530,18530,18530,18530,0
|
|
20230713,185600,27141011100,18530,18530,18530,18530,0
|
|
20230713,185500,27141011100,18530,18530,18530,18530,140
|
|
20230713,185400,27141011100,18530,18530,18530,18530,0
|
|
20230713,185300,27141011100,18530,18530,18530,18530,0
|
|
20230713,185200,27141011100,18530,18530,18530,18530,0
|
|
20230713,185100,27141011100,18530,18530,18530,18530,0
|
|
20230713,185000,27141011100,18530,18530,18530,18530,0
|
|
20230713,184900,27141011100,18530,18530,18530,18530,0
|
|
20230713,184800,27141011100,18530,18530,18530,18530,0
|
|
20230713,184700,27141011100,18530,18530,18530,18530,0
|
|
20230713,184600,27141011100,18530,18530,18530,18530,0
|
|
20230713,184500,27141011100,18530,18530,18530,18530,0
|
|
20230713,184400,27141011100,18530,18530,18530,18530,0
|
|
20230713,184300,27141011100,18530,18530,18530,18530,0
|
|
20230713,184200,27141011100,18530,18530,18530,18530,0
|
|
20230713,184100,27141011100,18530,18530,18530,18530,0
|
|
20230713,184000,27141011100,18530,18530,18530,18530,0
|
|
20230713,183900,27141011100,18530,18530,18530,18530,0
|
|
20230713,183800,27141011100,18530,18530,18530,18530,0
|
|
20230713,183700,27141011100,18530,18530,18530,18530,0
|
|
20230713,183600,27141011100,18530,18530,18530,18530,0
|
|
20230713,183500,27141011100,18530,18530,18530,18530,0
|
|
20230713,183400,27141011100,18530,18530,18530,18530,0
|
|
20230713,183300,27141011100,18530,18530,18530,18530,0
|
|
20230713,183200,27141011100,18530,18530,18530,18530,0
|
|
20230713,183100,27141011100,18530,18530,18530,18530,0
|
|
20230713,183000,27141011100,18530,18530,18530,18530,0
|
|
20230713,182900,27141011100,18530,18530,18530,18530,0
|
|
20230713,182800,27141011100,18530,18530,18530,18530,0
|
|
20230713,182700,27141011100,18530,18530,18530,18530,0
|
|
20230713,182600,27141011100,18530,18530,18530,18530,0
|
|
20230713,182500,27141011100,18530,18530,18530,18530,140
|
|
20230713,182400,27141011100,18530,18530,18530,18530,0
|
|
20230713,182300,27141011100,18530,18530,18530,18530,0
|
|
20230713,182200,27141011100,18530,18530,18530,18530,0
|
|
20230713,182100,27141011100,18530,18530,18530,18530,0
|
|
20230713,182000,27141011100,18530,18530,18530,18530,0
|
|
20230713,181900,27141011100,18530,18530,18530,18530,0
|
|
20230713,181800,27141011100,18530,18530,18530,18530,0
|
|
20230713,181700,27141011100,18530,18530,18530,18530,0
|
|
20230713,181600,27141011100,18530,18530,18530,18530,0
|
|
20230713,181500,27141011100,18530,18530,18530,18530,0
|
|
20230713,181400,27141011100,18530,18530,18530,18530,0
|
|
20230713,181300,27141011100,18530,18530,18530,18530,0
|
|
20230713,181200,27141011100,18530,18530,18530,18530,0
|
|
20230713,181100,27141011100,18530,18530,18530,18530,0
|
|
20230713,181000,27141011100,18530,18530,18530,18530,0
|
|
20230713,180900,27141011100,18530,18530,18530,18530,0
|
|
20230713,180800,27141011100,18530,18530,18530,18530,0
|
|
20230713,180700,27141011100,18530,18530,18530,18530,0
|
|
20230713,180600,27141011100,18530,18530,18530,18530,0
|
|
20230713,180500,27141011100,18530,18530,18530,18530,0
|
|
20230713,180400,27141011100,18530,18530,18530,18530,0
|
|
20230713,180300,27141011100,18530,18530,18530,18530,0
|
|
20230713,180200,27141011100,18530,18530,18530,18530,0
|
|
20230713,180100,27141011100,18530,18530,18530,18530,0
|
|
20230713,180000,27141011100,18530,18530,18530,18530,0
|
|
20230713,175900,27141011100,18530,18530,18530,18530,0
|
|
20230713,175800,27141011100,18530,18530,18530,18530,0
|
|
20230713,175700,27141011100,18530,18530,18530,18530,0
|
|
20230713,175600,27141011100,18530,18530,18530,18530,0
|
|
20230713,175500,27141011100,18530,18530,18530,18530,140
|
|
20230713,175400,27141011100,18530,18530,18530,18530,0
|
|
20230713,175300,27141011100,18530,18530,18530,18530,0
|
|
20230713,175200,27141011100,18530,18530,18530,18530,0
|
|
20230713,175100,27141011100,18530,18530,18530,18530,0
|
|
20230713,175000,27141011100,18530,18530,18530,18530,0
|
|
20230713,174900,27141011100,18530,18530,18530,18530,0
|
|
20230713,174800,27141011100,18530,18530,18530,18530,0
|
|
20230713,174700,27141011100,18530,18530,18530,18530,0
|
|
20230713,174600,27141011100,18530,18530,18530,18530,0
|
|
20230713,174500,27141011100,18530,18530,18530,18530,0
|
|
20230713,174400,27141011100,18530,18530,18530,18530,0
|
|
20230713,174300,27141011100,18530,18530,18530,18530,0
|
|
20230713,174200,27141011100,18530,18530,18530,18530,0
|
|
20230713,174100,27141011100,18530,18530,18530,18530,0
|
|
20230713,174000,27141011100,18530,18530,18530,18530,0
|
|
20230713,173900,27141011100,18530,18530,18530,18530,0
|
|
20230713,173800,27141011100,18530,18530,18530,18530,0
|
|
20230713,173700,27141011100,18530,18530,18530,18530,0
|
|
20230713,173600,27141011100,18530,18530,18530,18530,0
|
|
20230713,173500,27141011100,18530,18530,18530,18530,0
|
|
20230713,173400,27141011100,18530,18530,18530,18530,0
|
|
20230713,173300,27141011100,18530,18530,18530,18530,0
|
|
20230713,173200,27141011100,18530,18530,18530,18530,0
|
|
20230713,173100,27141011100,18530,18530,18530,18530,0
|
|
20230713,173000,27141011100,18530,18530,18530,18530,0
|
|
20230713,172900,27141011100,18530,18530,18530,18530,0
|
|
20230713,172800,27141011100,18530,18530,18530,18530,0
|
|
20230713,172700,27141011100,18530,18530,18530,18530,0
|
|
20230713,172600,27141011100,18530,18530,18530,18530,0
|
|
20230713,172500,27141011100,18530,18530,18530,18530,140
|
|
20230713,172400,27141011100,18530,18530,18530,18530,0
|
|
20230713,172300,27141011100,18530,18530,18530,18530,0
|
|
20230713,172200,27141011100,18530,18530,18530,18530,0
|
|
20230713,172100,27141011100,18530,18530,18530,18530,0
|
|
20230713,172000,27141011100,18530,18530,18530,18530,0
|
|
20230713,171900,27141011100,18530,18530,18530,18530,0
|
|
20230713,171800,27141011100,18530,18530,18530,18530,0
|
|
20230713,171700,27141011100,18530,18530,18530,18530,0
|
|
20230713,171600,27141011100,18530,18530,18530,18530,0
|
|
20230713,171500,27141011100,18530,18530,18530,18530,0
|
|
20230713,171400,27141011100,18530,18530,18530,18530,0
|
|
20230713,171300,27141011100,18530,18530,18530,18530,0
|
|
20230713,171200,27141011100,18530,18530,18530,18530,0
|
|
20230713,171100,27141011100,18530,18530,18530,18530,0
|
|
20230713,171000,27141011100,18530,18530,18530,18530,0
|
|
20230713,170900,27141011100,18530,18530,18530,18530,0
|
|
20230713,170800,27141011100,18530,18530,18530,18530,0
|
|
20230713,170700,27141011100,18530,18530,18530,18530,0
|
|
20230713,170600,27141011100,18530,18530,18530,18530,0
|
|
20230713,170500,27141011100,18530,18530,18530,18530,0
|
|
20230713,170400,27141011100,18530,18530,18530,18530,0
|
|
20230713,170300,27141011100,18530,18530,18530,18530,0
|
|
20230713,170200,27141011100,18530,18530,18530,18530,0
|
|
20230713,170100,27141011100,18530,18530,18530,18530,0
|
|
20230713,170000,27141011100,18530,18530,18530,18530,0
|
|
20230713,165900,27141011100,18530,18530,18530,18530,0
|
|
20230713,165800,27141011100,18530,18530,18530,18530,0
|
|
20230713,165700,27141011100,18530,18530,18530,18530,0
|
|
20230713,165600,27141011100,18530,18530,18530,18530,0
|
|
20230713,165500,27141011100,18530,18530,18530,18530,140
|
|
20230713,165400,27141011100,18530,18530,18530,18530,0
|
|
20230713,165300,27141011100,18530,18530,18530,18530,0
|
|
20230713,165200,27141011100,18530,18530,18530,18530,0
|
|
20230713,165100,27141011100,18530,18530,18530,18530,0
|
|
20230713,165000,27141011100,18530,18530,18530,18530,0
|
|
20230713,164900,27141011100,18530,18530,18530,18530,0
|
|
20230713,164800,27141011100,18530,18530,18530,18530,0
|
|
20230713,164700,27141011100,18530,18530,18530,18530,0
|
|
20230713,164600,27141011100,18530,18530,18530,18530,0
|
|
20230713,164500,27141011100,18530,18530,18530,18530,0
|
|
20230713,164400,27141011100,18530,18530,18530,18530,0
|
|
20230713,164300,27141011100,18530,18530,18530,18530,0
|
|
20230713,164200,27141011100,18530,18530,18530,18530,0
|
|
20230713,164100,27141011100,18530,18530,18530,18530,0
|
|
20230713,164000,27141011100,18530,18530,18530,18530,0
|
|
20230713,163900,27141011100,18530,18530,18530,18530,0
|
|
20230713,163800,27141011100,18530,18530,18530,18530,0
|
|
20230713,163700,27141011100,18530,18530,18530,18530,0
|
|
20230713,163600,27141011100,18530,18530,18530,18530,0
|
|
20230713,163500,27141011100,18530,18530,18530,18530,0
|
|
20230713,163400,27141011100,18530,18530,18530,18530,0
|
|
20230713,163300,27141011100,18530,18530,18530,18530,0
|
|
20230713,163200,27141011100,18530,18530,18530,18530,0
|
|
20230713,163100,27141011100,18530,18530,18530,18530,0
|
|
20230713,163000,27141011100,18530,18530,18530,18530,0
|
|
20230713,162900,27141011100,18530,18530,18530,18530,0
|
|
20230713,162800,27141011100,18530,18530,18530,18530,0
|
|
20230713,162700,27141011100,18530,18530,18530,18530,0
|
|
20230713,162600,27141011100,18530,18530,18530,18530,0
|
|
20230713,162500,27141011100,18530,18530,18530,18530,140
|
|
20230713,162400,27141011100,18530,18530,18530,18530,0
|
|
20230713,162300,27141011100,18530,18530,18530,18530,0
|
|
20230713,162200,27141011100,18530,18530,18530,18530,0
|
|
20230713,162100,27141011100,18530,18530,18530,18530,0
|
|
20230713,162000,27141011100,18530,18530,18530,18530,0
|
|
20230713,161900,27141011100,18530,18530,18530,18530,0
|
|
20230713,161800,27141011100,18530,18530,18530,18530,0
|
|
20230713,161700,27141011100,18530,18530,18530,18530,0
|
|
20230713,161600,27141011100,18530,18530,18530,18530,0
|
|
20230713,161500,27141011100,18530,18530,18530,18530,0
|
|
20230713,161400,27141011100,18530,18530,18530,18530,0
|
|
20230713,161300,27141011100,18530,18530,18530,18530,0
|
|
20230713,161200,27141011100,18530,18530,18530,18530,0
|
|
20230713,161100,27141011100,18530,18530,18530,18530,0
|
|
20230713,161000,27141011100,18530,18530,18530,18530,0
|
|
20230713,160900,27141011100,18530,18530,18530,18530,0
|
|
20230713,160800,27141011100,18530,18530,18530,18530,0
|
|
20230713,160700,27141011100,18530,18530,18530,18530,0
|
|
20230713,160600,27141011100,18530,18530,18530,18530,0
|
|
20230713,160500,27141011100,18530,18530,18530,18530,0
|
|
20230713,160400,27141011100,18530,18530,18530,18530,0
|
|
20230713,160300,27141011100,18530,18530,18530,18530,0
|
|
20230713,160200,27141011100,18530,18530,18530,18530,0
|
|
20230713,160100,27141011100,18530,18530,18530,18530,0
|
|
20230713,160000,27141011100,18530,18530,18530,18530,0
|
|
20230713,155900,27141011100,18530,18530,18530,18530,0
|
|
20230713,155800,27141011100,18530,18530,18530,18530,0
|
|
20230713,155700,27141011100,18530,18530,18530,18530,0
|
|
20230713,155600,27141011100,18530,18530,18530,18530,0
|
|
20230713,155500,27141011100,18530,18530,18530,18530,140
|
|
20230713,155400,27141011100,18530,18530,18530,18530,0
|
|
20230713,155300,27141011100,18530,18530,18530,18530,0
|
|
20230713,155200,27141011100,18530,18530,18530,18530,0
|
|
20230713,155100,27141011100,18530,18530,18530,18530,0
|
|
20230713,155000,27141011100,18530,18530,18530,18530,0
|
|
20230713,154900,27141011100,18530,18530,18530,18530,0
|
|
20230713,154800,27141011100,18530,18530,18530,18530,0
|
|
20230713,154700,27141011100,18530,18530,18530,18530,0
|
|
20230713,154600,27141011100,18530,18530,18530,18530,0
|
|
20230713,154500,27141011100,18530,18530,18530,18530,0
|
|
20230713,154400,27141011100,18530,18530,18530,18530,0
|
|
20230713,154300,27141011100,18530,18530,18530,18530,0
|
|
20230713,154200,27141011100,18530,18530,18530,18530,0
|
|
20230713,154100,27141011100,18530,18530,18530,18530,0
|
|
20230713,154000,27141011100,18530,18530,18530,18530,0
|
|
20230713,153900,27141011100,18530,18530,18530,18530,0
|
|
20230713,153800,27141011100,18530,18530,18530,18530,0
|
|
20230713,153700,27141011100,18530,18530,18530,18530,0
|
|
20230713,153600,27141011100,18530,18530,18530,18530,0
|
|
20230713,153500,27141011100,18530,18530,18530,18530,0
|
|
20230713,153400,27141011100,18530,18530,18530,18530,0
|
|
20230713,153300,27141011100,18530,18530,18530,18530,0
|
|
20230713,153200,27141011100,18530,18530,18530,18530,0
|
|
20230713,153100,27141011100,18530,18530,18530,18530,0
|
|
20230713,153000,27141011100,18530,18530,18530,18530,140
|
|
20230713,152900,27138416900,18530,18530,18530,18530,0
|
|
20230713,152800,27138416900,18530,18530,18530,18530,0
|
|
20230713,152700,27138416900,18530,18530,18530,18530,0
|
|
20230713,152600,27138416900,18530,18530,18530,18530,0
|
|
20230713,152500,27138416900,18530,18530,18530,18530,0
|
|
20230713,152400,27138416900,18530,18530,18530,18530,0
|
|
20230713,152300,27138416900,18530,18530,18530,18530,0
|
|
20230713,152200,27138416900,18530,18530,18530,18530,0
|
|
20230713,152100,27138416900,18530,18530,18530,18530,0
|
|
20230713,152000,27138416900,18530,18530,18530,18530,0
|
|
20230713,151900,27138416900,18530,18530,18530,18530,5
|
|
20230713,151800,27138324250,18530,18530,18530,18530,50
|
|
20230713,151700,27137397750,18530,18530,18530,18530,90
|
|
20230713,151600,27135730050,18530,18530,18530,18530,1
|
|
20230713,151500,27135711520,18530,18530,18530,18530,71
|
|
20230713,151400,27134395890,18530,18530,18530,18530,617
|
|
20230713,151300,27122962880,18530,18530,18530,18530,141
|
|
20230713,151200,27120350150,18530,18530,18530,18530,150
|
|
20230713,151100,27117570650,18530,18530,18530,18530,25
|
|
20230713,151000,27117107400,18530,18530,18530,18530,51
|
|
20230713,150900,27116162370,18530,18530,18530,18530,692
|
|
20230713,150800,27103339610,18530,18530,18530,18530,199
|
|
20230713,150700,27099652140,18530,18530,18530,18530,433
|
|
20230713,150600,27091628650,18530,18530,18530,18530,463
|
|
20230713,150500,27083049260,18530,18530,18530,18530,231
|
|
20230713,150400,27078768830,18530,18530,18530,18530,0
|
|
20230713,150300,27078768830,18530,18530,18530,18530,81
|
|
20230713,150200,27077267900,18530,18530,18530,18530,50
|
|
20230713,150100,27076341400,18530,18530,18530,18530,246
|
|
20230713,150000,27071783020,18530,18530,18530,18530,748
|
|
20230713,145900,27057922580,18530,18530,18530,18530,307
|
|
20230713,145800,27052233870,18530,18530,18530,18530,0
|
|
20230713,145700,27052233870,18530,18530,18530,18530,458
|
|
20230713,145600,27043747130,18530,18530,18530,18530,40
|
|
20230713,145500,27043005930,18530,18530,18530,18530,41
|
|
20230713,145400,27042246200,18530,18530,18530,18530,58
|
|
20230713,145300,27041171460,18530,18530,18530,18530,24
|
|
20230713,145200,27040726740,18530,18530,18530,18530,188
|
|
20230713,145100,27037243100,18530,18530,18530,18530,4
|
|
20230713,145000,27037168980,18530,18530,18530,18530,16
|
|
20230713,144900,27036872500,18530,18530,18530,18530,167
|
|
20230713,144800,27033777990,18530,18530,18530,18530,5
|
|
20230713,144700,27033685340,18530,18530,18530,18530,35
|
|
20230713,144600,27033036790,18530,18530,18530,18530,142
|
|
20230713,144500,27030405530,18530,18530,18530,18530,979
|
|
20230713,144400,27012264660,18530,18530,18530,18530,60
|
|
20230713,144300,27011152860,18530,18530,18530,18530,56
|
|
20230713,144200,27010115180,18530,18530,18530,18530,585
|
|
20230713,144100,26999275130,18530,18530,18530,18530,19
|
|
20230713,144000,26998923060,18530,18530,18530,18530,422
|
|
20230713,143900,26991103400,18530,18530,18530,18530,1
|
|
20230713,143800,26991084870,18530,18530,18530,18530,366
|
|
20230713,143700,26984302890,18530,18530,18530,18530,513
|
|
20230713,143600,26974797000,18530,18530,18530,18530,859
|
|
20230713,143500,26958879730,18530,18530,18530,18530,201
|
|
20230713,143400,26955155200,18530,18530,18530,18530,1120
|
|
20230713,143300,26934401600,18530,18530,18530,18530,136
|
|
20230713,143200,26931881520,18530,18530,18530,18530,67
|
|
20230713,143100,26930640010,18530,18530,18530,18530,120
|
|
20230713,143000,26928416410,18530,18530,18530,18530,197
|
|
20230713,142900,26924766000,18530,18530,18530,18530,61
|
|
20230713,142800,26923635670,18530,18530,18530,18530,68
|
|
20230713,142700,26922375630,18530,18530,18530,18530,101
|
|
20230713,142600,26920504100,18530,18530,18530,18530,2703
|
|
20230713,142500,26870417510,18530,18530,18530,18530,0
|
|
20230713,142400,26870417510,18530,18530,18530,18530,378
|
|
20230713,142300,26863413170,18530,18530,18530,18530,336
|
|
20230713,142200,26857187090,18530,18530,18530,18530,14
|
|
20230713,142100,26856927670,18530,18530,18530,18530,841
|
|
20230713,142000,26841343940,18530,18530,18530,18530,407
|
|
20230713,141900,26833802230,18530,18530,18530,18530,150
|
|
20230713,141800,26831022730,18530,18530,18530,18530,118
|
|
20230713,141700,26828836190,18530,18530,18530,18530,2023
|
|
20230713,141600,26791350000,18530,18530,18530,18530,201
|
|
20230713,141500,26787625470,18530,18530,18530,18530,117
|
|
20230713,141400,26785457460,18530,18530,18530,18530,3
|
|
20230713,141300,26785401870,18530,18530,18530,18530,337
|
|
20230713,141200,26779157260,18530,18530,18530,18530,277
|
|
20230713,141100,26774024450,18530,18530,18530,18530,620
|
|
20230713,141000,26762535850,18530,18530,18530,18530,620
|
|
20230713,140900,26751047250,18530,18530,18530,18530,1396
|
|
20230713,140800,26725179370,18530,18530,18530,18530,677
|
|
20230713,140700,26712634560,18530,18530,18530,18530,2277
|
|
20230713,140600,26670441750,18530,18530,18530,18530,93
|
|
20230713,140500,26668718460,18530,18530,18530,18530,0
|
|
20230713,140400,26668718460,18530,18530,18530,18530,167
|
|
20230713,140300,26665623950,18530,18530,18530,18530,253
|
|
20230713,140200,26660935860,18530,18530,18530,18530,228
|
|
20230713,140100,26656711020,18530,18530,18530,18530,701
|
|
20230713,140000,26643721490,18530,18530,18530,18530,416
|
|
20230713,135900,26636013010,18530,18530,18530,18530,77
|
|
20230713,135800,26634586200,18530,18530,18530,18530,573
|
|
20230713,135700,26623968510,18530,18530,18530,18530,186
|
|
20230713,135600,26620521930,18530,18530,18530,18530,204
|
|
20230713,135500,26616741810,18530,18530,18530,18530,965
|
|
20230713,135400,26598860360,18530,18530,18530,18530,1203
|
|
20230713,135300,26576568770,18530,18530,18530,18530,299
|
|
20230713,135200,26571028300,18530,18530,18530,18530,181
|
|
20230713,135100,26567674370,18530,18530,18530,18530,643
|
|
20230713,135000,26555759580,18530,18530,18530,18530,318
|
|
20230713,134900,26549867040,18530,18530,18530,18530,800
|
|
20230713,134800,26535043040,18530,18530,18530,18530,2197
|
|
20230713,134700,26494332630,18530,18530,18530,18530,626
|
|
20230713,134600,26482732850,18530,18530,18530,18530,1385
|
|
20230713,134500,26457068800,18530,18530,18530,18530,945
|
|
20230713,134400,26439557950,18530,18530,18530,18530,3757
|
|
20230713,134300,26369940740,18530,18530,18530,18530,1157
|
|
20230713,134200,26348501530,18530,18530,18530,18530,3302
|
|
20230713,134100,26287315470,18530,18530,18530,18530,7660
|
|
20230713,134000,26145375670,18530,18530,18530,18530,2536
|
|
20230713,133900,26098383590,18530,18530,18530,18530,21383
|
|
20230713,133800,25702156600,18530,18530,18530,18530,3310
|
|
20230713,133700,25640822300,18530,18530,18530,18530,37195
|
|
20230713,133600,24951598950,18530,18180,18530,18150,90299
|
|
20230713,133500,23285418950,18180,18100,18250,18100,26985
|
|
20230713,133400,22794428420,18100,18170,18200,18080,22242
|
|
20230713,133300,22391189930,18170,17890,18500,17850,69969
|
|
20230713,133200,21121592480,17890,17890,17910,17830,8781
|
|
20230713,133100,20964645150,17890,17900,17960,17830,34530
|
|
20230713,133000,20346052730,17900,17670,17900,17630,28099
|
|
20230713,132900,19847308150,17670,17440,17770,17430,19275
|
|
20230713,132800,19507513570,17430,17540,17570,17430,19202
|
|
20230713,132700,19171299870,17570,17670,17670,17540,13308
|
|
20230713,132600,18937175200,17670,17550,17800,17500,14542
|
|
20230713,132500,18681438480,17550,17710,17720,17500,29503
|
|
20230713,132400,18162338610,17710,17850,17860,17670,22837
|
|
20230713,132300,17756609280,17860,17620,17880,17600,25097
|
|
20230713,132200,17310032530,17620,17810,17810,17590,24176
|
|
20230713,132100,16882998360,17830,17770,17850,17650,27266
|
|
20230713,132000,16399121420,17670,17810,17960,17500,58183
|
|
20230713,131900,15363685490,17800,17910,17990,17750,50600
|
|
20230713,131800,14459862970,17810,17510,18350,17480,119210
|
|
20230713,131700,12335401410,17360,17360,17360,17360,0
|
|
20230713,131600,12335401410,17360,16860,17360,16860,30559
|
|
20230713,131500,11814914850,16850,16850,16930,16650,47828
|
|
20230713,131400,11011734190,16890,16400,17090,16350,106332
|
|
20230713,131300,9222301510,16410,16380,16500,15700,89896
|
|
20230713,131200,7775101180,16500,15790,16680,15780,88069
|
|
20230713,131100,6363310640,15680,15680,15680,15680,0
|
|
20230713,131000,6363310640,15680,15060,15680,15050,34638
|
|
20230713,130900,5829018210,15050,15140,15290,14830,20870
|
|
20230713,130800,5513422460,15090,14880,15160,14770,20735
|
|
20230713,130700,5201819850,14880,14590,14970,14590,21106
|
|
20230713,130600,4888288810,14610,14460,14610,14460,3800
|
|
20230713,130500,4832838520,14480,14480,14480,14480,144
|
|
20230713,130400,4830753400,14480,14480,14480,14480,1
|
|
20230713,130300,4830738920,14480,14490,14490,14480,130
|
|
20230713,130200,4828855520,14490,14500,14500,14490,350
|
|
20230713,130100,4823782410,14500,14500,14500,14500,519
|
|
20230713,130000,4816256910,14500,14500,14510,14500,203
|
|
20230713,125900,4813312410,14500,14550,14550,14490,949
|
|
20230713,125800,4799543870,14570,14580,14580,14570,689
|
|
20230713,125700,4789498260,14580,14560,14580,14550,525
|
|
20230713,125600,4781847520,14560,14500,14560,14470,956
|
|
20230713,125500,4767982610,14480,14430,14480,14430,1977
|
|
20230713,125400,4739399160,14450,14450,14450,14430,388
|
|
20230713,125300,4733792580,14450,14450,14460,14450,115
|
|
20230713,125200,4732130730,14440,14420,14440,14420,813
|
|
20230713,125100,4720401840,14400,14400,14400,14390,1105
|
|
20230713,125000,4704493930,14400,14380,14400,14380,240
|
|
20230713,124900,4701040320,14390,14390,14390,14390,413
|
|
20230713,124800,4695097250,14390,14380,14390,14370,614
|
|
20230713,124700,4686268770,14380,14380,14390,14380,415
|
|
20230713,124600,4680301060,14370,14400,14400,14370,3387
|
|
20230713,124500,4631565570,14410,14430,14430,14410,1473
|
|
20230713,124400,4610328070,14430,14440,14440,14430,499
|
|
20230713,124300,4603125250,14430,14420,14430,14420,42
|
|
20230713,124200,4602519290,14420,14420,14420,14420,528
|
|
20230713,124100,4594905530,14420,14430,14430,14420,820
|
|
20230713,124000,4583073170,14430,14450,14450,14430,874
|
|
20230713,123900,4570456150,14450,14440,14450,14430,13
|
|
20230713,123800,4570268460,14450,14470,14470,14450,522
|
|
20230713,123700,4562723160,14470,14470,14470,14470,16
|
|
20230713,123600,4562491640,14480,14480,14480,14480,3
|
|
20230713,123500,4562448200,14440,14430,14440,14430,202
|
|
20230713,123400,4559533320,14430,14440,14440,14430,994
|
|
20230713,123300,4545189890,14430,14470,14470,14430,387
|
|
20230713,123200,4539601680,14470,14470,14470,14470,7
|
|
20230713,123100,4539500390,14470,14470,14470,14470,490
|
|
20230713,123000,4532410090,14410,14450,14450,14410,3532
|
|
20230713,122900,4481461540,14460,14480,14480,14460,390
|
|
20230713,122800,4475821100,14480,14480,14500,14480,135
|
|
20230713,122700,4473865140,14480,14480,14480,14480,200
|
|
20230713,122600,4470969140,14440,14440,14440,14440,272
|
|
20230713,122500,4467041460,14440,14470,14470,14430,2216
|
|
20230713,122400,4435044650,14490,14450,14490,14450,94
|
|
20230713,122300,4433686030,14490,14490,14490,14490,10
|
|
20230713,122200,4433541130,14450,14450,14450,14450,10
|
|
20230713,122100,4433396630,14450,14480,14480,14450,274
|
|
20230713,122000,4429433360,14490,14490,14490,14490,88
|
|
20230713,121900,4428158240,14490,14490,14490,14490,183
|
|
20230713,121800,4425506570,14490,14470,14490,14470,144
|
|
20230713,121700,4423421330,14480,14460,14480,14460,81
|
|
20230713,121600,4422250030,14460,14460,14460,14460,200
|
|
20230713,121500,4419358030,14460,14460,14460,14450,623
|
|
20230713,121400,4410355010,14460,14470,14470,14460,318
|
|
20230713,121300,4405755940,14460,14490,14490,14460,89
|
|
20230713,121200,4404468340,14470,14470,14490,14470,148
|
|
20230713,121100,4402326560,14470,14470,14470,14470,254
|
|
20230713,121000,4398651180,14470,14470,14470,14470,106
|
|
20230713,120900,4397117360,14440,14440,14470,14440,168
|
|
20230713,120800,4394690540,14440,14490,14490,14440,2051
|
|
20230713,120700,4365026090,14490,14500,14500,14480,1211
|
|
20230713,120600,4347476510,14520,14500,14520,14500,241
|
|
20230713,120500,4343979610,14500,14540,14540,14500,2625
|
|
20230713,120400,4305891810,14580,14580,14580,14580,6
|
|
20230713,120300,4305804330,14580,14520,14580,14520,55
|
|
20230713,120200,4305005430,14520,14530,14530,14520,2343
|
|
20230713,120100,4270972070,14540,14560,14560,14540,2449
|
|
20230713,120000,4235341930,14600,14610,14610,14600,11
|
|
20230713,115900,4235181320,14620,14570,14620,14570,499
|
|
20230713,115800,4227910840,14570,14570,14570,14570,502
|
|
20230713,115700,4220596700,14600,14600,14600,14600,843
|
|
20230713,115600,4208288900,14620,14610,14620,14610,426
|
|
20230713,115500,4202062980,14620,14620,14630,14610,47
|
|
20230713,115400,4201375670,14630,14620,14630,14620,30
|
|
20230713,115300,4200936800,14630,14630,14630,14630,0
|
|
20230713,115200,4200936800,14630,14610,14630,14610,202
|
|
20230713,115100,4197983580,14600,14600,14600,14600,241
|
|
20230713,115000,4194464980,14600,14540,14600,14530,346
|
|
20230713,114900,4189429570,14540,14540,14550,14540,535
|
|
20230713,114800,4181649410,14530,14550,14550,14530,285
|
|
20230713,114700,4177507250,14550,14580,14580,14550,1994
|
|
20230713,114600,4148477330,14580,14590,14600,14580,937
|
|
20230713,114500,4134809490,14640,14650,14650,14600,4729
|
|
20230713,114400,4065703360,14650,14650,14650,14650,104
|
|
20230713,114300,4064179760,14650,14640,14650,14640,10
|
|
20230713,114200,4064033320,14650,14650,14650,14640,32
|
|
20230713,114100,4063564800,14650,14650,14650,14650,50
|
|
20230713,114000,4062832300,14650,14640,14650,14640,190
|
|
20230713,113900,4060049590,14640,14620,14640,14620,192
|
|
20230713,113800,4057240820,14630,14600,14630,14600,34
|
|
20230713,113700,4056744300,14600,14630,14630,14600,121
|
|
20230713,113600,4054974470,14600,14600,14630,14600,359
|
|
20230713,113500,4049728870,14600,14590,14610,14590,1748
|
|
20230713,113400,4024207170,14610,14590,14610,14590,25
|
|
20230713,113300,4023842350,14610,14570,14610,14560,526
|
|
20230713,113200,4016181730,14570,14570,14570,14570,14
|
|
20230713,113100,4015977750,14610,14570,14610,14570,88
|
|
20230713,113000,4014692950,14560,14610,14610,14560,234
|
|
20230713,112900,4011284010,14610,14620,14620,14610,75
|
|
20230713,112800,4010187520,14620,14560,14620,14560,126
|
|
20230713,112700,4008352840,14560,14570,14630,14550,229
|
|
20230713,112600,4005017300,14580,14670,14670,14580,7518
|
|
20230713,112500,3895070090,14680,14690,14720,14680,139
|
|
20230713,112400,3893028540,14650,14720,14720,14650,1869
|
|
20230713,112300,3865570360,14730,14730,14730,14730,431
|
|
20230713,112200,3859221730,14730,14750,14750,14730,192
|
|
20230713,112100,3856393470,14750,14730,14750,14720,256
|
|
20230713,112000,3852620280,14710,14710,14710,14710,20
|
|
20230713,111900,3852326080,14700,14710,14710,14700,205
|
|
20230713,111800,3849311000,14700,14750,14750,14700,796
|
|
20230713,111700,3837605430,14750,14740,14750,14680,644
|
|
20230713,111600,3828129990,14750,14750,14750,14750,88
|
|
20230713,111500,3826831990,14750,14780,14790,14750,952
|
|
20230713,111400,3812772140,14780,14750,14780,14750,88
|
|
20230713,111300,3811471950,14750,14790,14790,14750,1157
|
|
20230713,111200,3794378890,14800,14810,14810,14790,557
|
|
20230713,111100,3786138630,14820,14840,14840,14750,1051
|
|
20230713,111000,3770576890,14840,14750,14840,14740,7765
|
|
20230713,110900,3655712480,14740,14720,14750,14720,1904
|
|
20230713,110800,3627656250,14720,14720,14720,14720,258
|
|
20230713,110700,3623858490,14720,14720,14730,14710,1117
|
|
20230713,110600,3607411610,14710,14690,14740,14690,2194
|
|
20230713,110500,3575145920,14690,14670,14690,14660,1643
|
|
20230713,110400,3551043130,14650,14660,14660,14650,61
|
|
20230713,110300,3550148960,14660,14660,14660,14660,10
|
|
20230713,110200,3550002360,14670,14650,14670,14650,12
|
|
20230713,110100,3549826460,14670,14670,14670,14670,44
|
|
20230713,110000,3549180980,14670,14670,14670,14670,77
|
|
20230713,105900,3548051390,14680,14680,14680,14650,375
|
|
20230713,105800,3542555880,14680,14670,14680,14650,258
|
|
20230713,105700,3538771600,14650,14680,14680,14650,730
|
|
20230713,105600,3528074540,14670,14690,14690,14670,748
|
|
20230713,105500,3517098040,14700,14670,14700,14670,27
|
|
20230713,105400,3516701890,14700,14690,14700,14690,201
|
|
20230713,105300,3513749180,14690,14680,14700,14660,892
|
|
20230713,105200,3500653970,14680,14650,14680,14650,1419
|
|
20230713,105100,3479847750,14650,14650,14650,14650,131
|
|
20230713,105000,3477928600,14650,14650,14650,14650,10
|
|
20230713,104900,3477782100,14650,14650,14650,14650,0
|
|
20230713,104800,3477782100,14650,14650,14650,14650,70
|
|
20230713,104700,3476756600,14650,14620,14650,14610,157
|
|
20230713,104600,3474459230,14610,14600,14610,14600,323
|
|
20230713,104500,3469743220,14600,14600,14610,14600,69
|
|
20230713,104400,3468735770,14610,14610,14610,14610,276
|
|
20230713,104300,3464703410,14670,14670,14670,14600,3227
|
|
20230713,104200,3417575300,14680,14690,14690,14680,11
|
|
20230713,104100,3417413770,14620,14690,14690,14620,171
|
|
20230713,104000,3414901990,14690,14680,14690,14680,415
|
|
20230713,103900,3408808390,14680,14640,14680,14640,108
|
|
20230713,103800,3407223150,14640,14630,14640,14630,103
|
|
20230713,103700,3405715260,14640,14610,14640,14610,1053
|
|
20230713,103600,3390324900,14610,14610,14610,14610,530
|
|
20230713,103500,3382581600,14620,14640,14640,14620,243
|
|
20230713,103400,3379028270,14620,14620,14620,14620,1
|
|
20230713,103300,3379013650,14620,14630,14630,14620,909
|
|
20230713,103200,3365719700,14630,14690,14690,14630,244
|
|
20230713,103100,3362145480,14690,14630,14690,14630,104
|
|
20230713,103000,3360623670,14630,14600,14630,14600,100
|
|
20230713,102900,3359161930,14630,14600,14630,14600,17
|
|
20230713,102800,3358913700,14600,14610,14610,14550,615
|
|
20230713,102700,3349947500,14620,14650,14670,14620,391
|
|
20230713,102600,3344223550,14700,14700,14700,14650,467
|
|
20230713,102500,3337358850,14700,14700,14760,14700,3098
|
|
20230713,102400,3291718740,14700,14680,14700,14670,1371
|
|
20230713,102300,3271584910,14680,14590,14690,14590,952
|
|
20230713,102200,3257608030,14650,14660,14680,14650,1223
|
|
20230713,102100,3239686320,14660,14520,14660,14520,2475
|
|
20230713,102000,3203522810,14500,14580,14580,14500,1436
|
|
20230713,101900,3182673150,14520,14530,14530,14520,249
|
|
20230713,101800,3179056430,14530,14590,14590,14530,97
|
|
20230713,101700,3177644620,14590,14550,14590,14530,926
|
|
20230713,101600,3164169720,14590,14600,14600,14590,88
|
|
20230713,101500,3162885710,14600,14530,14600,14510,1209
|
|
20230713,101400,3145267810,14530,14560,14560,14530,290
|
|
20230713,101300,3141048110,14560,14600,14600,14560,390
|
|
20230713,101200,3135368730,14560,14550,14560,14550,368
|
|
20230713,101100,3130011040,14560,14550,14560,14550,427
|
|
20230713,101000,3123797290,14540,14550,14560,14530,1693
|
|
20230713,100900,3099164850,14550,14530,14550,14530,2384
|
|
20230713,100800,3064511770,14520,14460,14520,14460,1471
|
|
20230713,100700,3043172420,14480,14480,14480,14470,601
|
|
20230713,100600,3034470850,14490,14500,14500,14450,1381
|
|
20230713,100500,3014492890,14500,14510,14540,14500,1010
|
|
20230713,100400,2999835730,14510,14540,14560,14500,981
|
|
20230713,100300,2985587420,14570,14680,14680,14550,4512
|
|
20230713,100200,2919640430,14660,14650,14680,14630,2270
|
|
20230713,100100,2886371660,14640,14620,14690,14610,2176
|
|
20230713,100000,2854516410,14690,14660,14800,14610,6359
|
|
20230713,095900,2761121840,14830,14520,14830,14520,8260
|
|
20230713,095800,2639746880,14500,14450,14520,14450,6233
|
|
20230713,095700,2549489410,14450,14420,14450,14420,1167
|
|
20230713,095600,2532644930,14430,14420,14430,14420,284
|
|
20230713,095500,2528547850,14410,14420,14430,14400,1418
|
|
20230713,095400,2508097600,14390,14380,14420,14370,2457
|
|
20230713,095300,2472698870,14380,14360,14380,14360,1218
|
|
20230713,095200,2455194460,14370,14340,14370,14340,1859
|
|
20230713,095100,2428513110,14330,14320,14330,14310,828
|
|
20230713,095000,2416654560,14330,14320,14330,14300,780
|
|
20230713,094900,2405490800,14320,14320,14320,14320,741
|
|
20230713,094800,2394879680,14320,14300,14320,14300,585
|
|
20230713,094700,2386505040,14300,14320,14320,14300,176
|
|
20230713,094600,2383988040,14320,14290,14340,14290,622
|
|
20230713,094500,2375094990,14280,14350,14350,14280,702
|
|
20230713,094400,2365054830,14340,14280,14340,14270,3598
|
|
20230713,094300,2313598550,14270,14270,14280,14270,1385
|
|
20230713,094200,2293829900,14270,14270,14300,14270,709
|
|
20230713,094100,2283704830,14270,14300,14300,14270,3786
|
|
20230713,094000,2229608480,14340,14340,14340,14340,65
|
|
20230713,093900,2228676380,14340,14300,14340,14300,757
|
|
20230713,093800,2217845300,14340,14310,14360,14300,578
|
|
20230713,093700,2209573840,14370,14330,14370,14330,161
|
|
20230713,093600,2207261070,14330,14370,14370,14330,363
|
|
20230713,093500,2202046080,14370,14380,14390,14370,1175
|
|
20230713,093400,2185147090,14380,14390,14390,14370,840
|
|
20230713,093300,2173074060,14390,14390,14390,14370,181
|
|
20230713,093200,2170469990,14400,14300,14400,14300,2960
|
|
20230713,093100,2128039720,14300,14300,14300,14280,1437
|
|
20230713,093000,2107502480,14300,14300,14300,14290,2230
|
|
20230713,092900,2075618480,14300,14310,14340,14300,821
|
|
20230713,092800,2063871000,14310,14370,14370,14300,344
|
|
20230713,092700,2058944500,14380,14390,14390,14350,2284
|
|
20230713,092600,2026140780,14390,14370,14390,14370,691
|
|
20230713,092500,2016208690,14390,14400,14410,14370,1019
|
|
20230713,092400,2001534990,14370,14370,14440,14370,411
|
|
20230713,092300,1995612990,14370,14280,14450,14270,4148
|
|
20230713,092200,1935785830,14270,14240,14360,14230,2426
|
|
20230713,092100,1901090630,14230,14230,14280,14210,1782
|
|
20230713,092000,1875746110,14230,14310,14310,14230,2098
|
|
20230713,091900,1845798780,14300,14360,14360,14300,812
|
|
20230713,091800,1834186110,14370,14410,14410,14300,2897
|
|
20230713,091700,1792579850,14440,14110,14470,14020,21109
|
|
20230713,091600,1490396690,14110,14010,14110,14010,2649
|
|
20230713,091500,1453116460,14010,14140,14140,14000,9991
|
|
20230713,091400,1312256130,14150,14190,14190,14150,550
|
|
20230713,091300,1304460230,14190,14140,14190,14130,1554
|
|
20230713,091200,1282483060,14140,14140,14230,14130,3604
|
|
20230713,091100,1231518760,14240,14270,14270,14130,6226
|
|
20230713,091000,1142958640,14240,14210,14290,14210,3369
|
|
20230713,090900,1094943090,14210,14230,14230,14190,818
|
|
20230713,090800,1083326460,14110,14260,14320,13950,8548
|
|
20230713,090700,962902620,14340,14390,14390,14200,4143
|
|
20230713,090600,903778230,14400,13920,14400,13920,28328
|
|
20230713,090500,504368850,13930,14090,14100,13930,7163
|
|
20230713,090400,404018930,14100,14160,14170,14030,1403
|
|
20230713,090300,384215570,14160,13980,14180,13980,4650
|
|
20230713,090200,318853610,13980,13920,13990,13860,8100
|
|
20230713,090100,206324200,13920,14210,14210,13920,3470
|
|
20230713,090000,157692140,14180,14260,14400,14180,10967
|