682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,201900,3081706750,13420,13420,13420,13420,8374
|
|
20230717,201800,3081706750,13420,13420,13420,13420,0
|
|
20230717,201700,3081706750,13420,13420,13420,13420,0
|
|
20230717,201600,3081706750,13420,13420,13420,13420,0
|
|
20230717,201500,3081706750,13420,13420,13420,13420,0
|
|
20230717,201400,3081706750,13420,13420,13420,13420,0
|
|
20230717,201300,3081706750,13420,13420,13420,13420,0
|
|
20230717,201200,3081706750,13420,13420,13420,13420,0
|
|
20230717,201100,3081706750,13420,13420,13420,13420,0
|
|
20230717,201000,3081706750,13420,13420,13420,13420,0
|
|
20230717,200900,3081706750,13420,13420,13420,13420,0
|
|
20230717,200800,3081706750,13420,13420,13420,13420,0
|
|
20230717,200700,3081706750,13420,13420,13420,13420,0
|
|
20230717,200600,3081706750,13420,13420,13420,13420,0
|
|
20230717,200500,3081706750,13420,13420,13420,13420,0
|
|
20230717,200400,3081706750,13420,13420,13420,13420,0
|
|
20230717,200300,3081706750,13420,13420,13420,13420,0
|
|
20230717,200200,3081706750,13420,13420,13420,13420,0
|
|
20230717,200100,3081706750,13420,13420,13420,13420,0
|
|
20230717,200000,3081706750,13420,13420,13420,13420,0
|
|
20230717,195900,3081706750,13420,13420,13420,13420,0
|
|
20230717,195800,3081706750,13420,13420,13420,13420,0
|
|
20230717,195700,3081706750,13420,13420,13420,13420,0
|
|
20230717,195600,3081706750,13420,13420,13420,13420,0
|
|
20230717,195500,3081706750,13420,13420,13420,13420,0
|
|
20230717,195400,3081706750,13420,13420,13420,13420,0
|
|
20230717,195300,3081706750,13420,13420,13420,13420,0
|
|
20230717,195200,3081706750,13420,13420,13420,13420,0
|
|
20230717,195100,3081706750,13420,13420,13420,13420,0
|
|
20230717,195000,3081706750,13420,13420,13420,13420,0
|
|
20230717,194900,3081706750,13420,13420,13420,13420,8374
|
|
20230717,194800,3081706750,13420,13420,13420,13420,0
|
|
20230717,194700,3081706750,13420,13420,13420,13420,0
|
|
20230717,194600,3081706750,13420,13420,13420,13420,0
|
|
20230717,194500,3081706750,13420,13420,13420,13420,0
|
|
20230717,194400,3081706750,13420,13420,13420,13420,0
|
|
20230717,194300,3081706750,13420,13420,13420,13420,0
|
|
20230717,194200,3081706750,13420,13420,13420,13420,0
|
|
20230717,194100,3081706750,13420,13420,13420,13420,0
|
|
20230717,194000,3081706750,13420,13420,13420,13420,0
|
|
20230717,193900,3081706750,13420,13420,13420,13420,0
|
|
20230717,193800,3081706750,13420,13420,13420,13420,0
|
|
20230717,193700,3081706750,13420,13420,13420,13420,0
|
|
20230717,193600,3081706750,13420,13420,13420,13420,0
|
|
20230717,193500,3081706750,13420,13420,13420,13420,0
|
|
20230717,193400,3081706750,13420,13420,13420,13420,0
|
|
20230717,193300,3081706750,13420,13420,13420,13420,0
|
|
20230717,193200,3081706750,13420,13420,13420,13420,0
|
|
20230717,193100,3081706750,13420,13420,13420,13420,0
|
|
20230717,193000,3081706750,13420,13420,13420,13420,0
|
|
20230717,192900,3081706750,13420,13420,13420,13420,0
|
|
20230717,192800,3081706750,13420,13420,13420,13420,0
|
|
20230717,192700,3081706750,13420,13420,13420,13420,0
|
|
20230717,192600,3081706750,13420,13420,13420,13420,0
|
|
20230717,192500,3081706750,13420,13420,13420,13420,0
|
|
20230717,192400,3081706750,13420,13420,13420,13420,0
|
|
20230717,192300,3081706750,13420,13420,13420,13420,0
|
|
20230717,192200,3081706750,13420,13420,13420,13420,0
|
|
20230717,192100,3081706750,13420,13420,13420,13420,0
|
|
20230717,192000,3081706750,13420,13420,13420,13420,0
|
|
20230717,191900,3081706750,13420,13420,13420,13420,8374
|
|
20230717,191800,3081706750,13420,13420,13420,13420,0
|
|
20230717,191700,3081706750,13420,13420,13420,13420,0
|
|
20230717,191600,3081706750,13420,13420,13420,13420,0
|
|
20230717,191500,3081706750,13420,13420,13420,13420,0
|
|
20230717,191400,3081706750,13420,13420,13420,13420,0
|
|
20230717,191300,3081706750,13420,13420,13420,13420,0
|
|
20230717,191200,3081706750,13420,13420,13420,13420,0
|
|
20230717,191100,3081706750,13420,13420,13420,13420,0
|
|
20230717,191000,3081706750,13420,13420,13420,13420,0
|
|
20230717,190900,3081706750,13420,13420,13420,13420,0
|
|
20230717,190800,3081706750,13420,13420,13420,13420,0
|
|
20230717,190700,3081706750,13420,13420,13420,13420,0
|
|
20230717,190600,3081706750,13420,13420,13420,13420,0
|
|
20230717,190500,3081706750,13420,13420,13420,13420,0
|
|
20230717,190400,3081706750,13420,13420,13420,13420,0
|
|
20230717,190300,3081706750,13420,13420,13420,13420,0
|
|
20230717,190200,3081706750,13420,13420,13420,13420,0
|
|
20230717,190100,3081706750,13420,13420,13420,13420,0
|
|
20230717,190000,3081706750,13420,13420,13420,13420,0
|
|
20230717,185900,3081706750,13420,13420,13420,13420,0
|
|
20230717,185800,3081706750,13420,13420,13420,13420,0
|
|
20230717,185700,3081706750,13420,13420,13420,13420,0
|
|
20230717,185600,3081706750,13420,13420,13420,13420,0
|
|
20230717,185500,3081706750,13420,13420,13420,13420,0
|
|
20230717,185400,3081706750,13420,13420,13420,13420,0
|
|
20230717,185300,3081706750,13420,13420,13420,13420,0
|
|
20230717,185200,3081706750,13420,13420,13420,13420,0
|
|
20230717,185100,3081706750,13420,13420,13420,13420,0
|
|
20230717,185000,3081706750,13420,13420,13420,13420,0
|
|
20230717,184900,3081706750,13420,13420,13420,13420,8374
|
|
20230717,184800,3081706750,13420,13420,13420,13420,0
|
|
20230717,184700,3081706750,13420,13420,13420,13420,0
|
|
20230717,184600,3081706750,13420,13420,13420,13420,0
|
|
20230717,184500,3081706750,13420,13420,13420,13420,0
|
|
20230717,184400,3081706750,13420,13420,13420,13420,0
|
|
20230717,184300,3081706750,13420,13420,13420,13420,0
|
|
20230717,184200,3081706750,13420,13420,13420,13420,0
|
|
20230717,184100,3081706750,13420,13420,13420,13420,0
|
|
20230717,184000,3081706750,13420,13420,13420,13420,0
|
|
20230717,183900,3081706750,13420,13420,13420,13420,0
|
|
20230717,183800,3081706750,13420,13420,13420,13420,0
|
|
20230717,183700,3081706750,13420,13420,13420,13420,0
|
|
20230717,183600,3081706750,13420,13420,13420,13420,0
|
|
20230717,183500,3081706750,13420,13420,13420,13420,0
|
|
20230717,183400,3081706750,13420,13420,13420,13420,0
|
|
20230717,183300,3081706750,13420,13420,13420,13420,0
|
|
20230717,183200,3081706750,13420,13420,13420,13420,0
|
|
20230717,183100,3081706750,13420,13420,13420,13420,0
|
|
20230717,183000,3081706750,13420,13420,13420,13420,0
|
|
20230717,182900,3081706750,13420,13420,13420,13420,0
|
|
20230717,182800,3081706750,13420,13420,13420,13420,0
|
|
20230717,182700,3081706750,13420,13420,13420,13420,0
|
|
20230717,182600,3081706750,13420,13420,13420,13420,0
|
|
20230717,182500,3081706750,13420,13420,13420,13420,0
|
|
20230717,182400,3081706750,13420,13420,13420,13420,0
|
|
20230717,182300,3081706750,13420,13420,13420,13420,0
|
|
20230717,182200,3081706750,13420,13420,13420,13420,0
|
|
20230717,182100,3081706750,13420,13420,13420,13420,0
|
|
20230717,182000,3081706750,13420,13420,13420,13420,0
|
|
20230717,181900,3081706750,13420,13420,13420,13420,8374
|
|
20230717,181800,3081706750,13420,13420,13420,13420,0
|
|
20230717,181700,3081706750,13420,13420,13420,13420,0
|
|
20230717,181600,3081706750,13420,13420,13420,13420,0
|
|
20230717,181500,3081706750,13420,13420,13420,13420,0
|
|
20230717,181400,3081706750,13420,13420,13420,13420,0
|
|
20230717,181300,3081706750,13420,13420,13420,13420,0
|
|
20230717,181200,3081706750,13420,13420,13420,13420,0
|
|
20230717,181100,3081706750,13420,13420,13420,13420,0
|
|
20230717,181000,3081706750,13420,13420,13420,13420,0
|
|
20230717,180900,3081706750,13420,13420,13420,13420,0
|
|
20230717,180800,3081706750,13420,13420,13420,13420,0
|
|
20230717,180700,3081706750,13420,13420,13420,13420,0
|
|
20230717,180600,3081706750,13420,13420,13420,13420,0
|
|
20230717,180500,3081706750,13420,13420,13420,13420,0
|
|
20230717,180400,3081706750,13420,13420,13420,13420,0
|
|
20230717,180300,3081706750,13420,13420,13420,13420,0
|
|
20230717,180200,3081706750,13420,13420,13420,13420,0
|
|
20230717,180100,3081706750,13420,13420,13420,13420,0
|
|
20230717,180000,3081706750,13420,13420,13420,13420,0
|
|
20230717,175900,3081706750,13420,13420,13420,13420,0
|
|
20230717,175800,3081706750,13420,13420,13420,13420,0
|
|
20230717,175700,3081706750,13420,13420,13420,13420,0
|
|
20230717,175600,3081706750,13420,13420,13420,13420,0
|
|
20230717,175500,3081706750,13420,13420,13420,13420,0
|
|
20230717,175400,3081706750,13420,13420,13420,13420,0
|
|
20230717,175300,3081706750,13420,13420,13420,13420,0
|
|
20230717,175200,3081706750,13420,13420,13420,13420,0
|
|
20230717,175100,3081706750,13420,13420,13420,13420,0
|
|
20230717,175000,3081706750,13420,13420,13420,13420,0
|
|
20230717,174900,3081706750,13420,13420,13420,13420,8374
|
|
20230717,174800,3081706750,13420,13420,13420,13420,0
|
|
20230717,174700,3081706750,13420,13420,13420,13420,0
|
|
20230717,174600,3081706750,13420,13420,13420,13420,0
|
|
20230717,174500,3081706750,13420,13420,13420,13420,0
|
|
20230717,174400,3081706750,13420,13420,13420,13420,0
|
|
20230717,174300,3081706750,13420,13420,13420,13420,0
|
|
20230717,174200,3081706750,13420,13420,13420,13420,0
|
|
20230717,174100,3081706750,13420,13420,13420,13420,0
|
|
20230717,174000,3081706750,13420,13420,13420,13420,0
|
|
20230717,173900,3081706750,13420,13420,13420,13420,0
|
|
20230717,173800,3081706750,13420,13420,13420,13420,0
|
|
20230717,173700,3081706750,13420,13420,13420,13420,0
|
|
20230717,173600,3081706750,13420,13420,13420,13420,0
|
|
20230717,173500,3081706750,13420,13420,13420,13420,0
|
|
20230717,173400,3081706750,13420,13420,13420,13420,0
|
|
20230717,173300,3081706750,13420,13420,13420,13420,0
|
|
20230717,173200,3081706750,13420,13420,13420,13420,0
|
|
20230717,173100,3081706750,13420,13420,13420,13420,0
|
|
20230717,173000,3081706750,13420,13420,13420,13420,0
|
|
20230717,172900,3081706750,13420,13420,13420,13420,0
|
|
20230717,172800,3081706750,13420,13420,13420,13420,0
|
|
20230717,172700,3081706750,13420,13420,13420,13420,0
|
|
20230717,172600,3081706750,13420,13420,13420,13420,0
|
|
20230717,172500,3081706750,13420,13420,13420,13420,0
|
|
20230717,172400,3081706750,13420,13420,13420,13420,0
|
|
20230717,172300,3081706750,13420,13420,13420,13420,0
|
|
20230717,172200,3081706750,13420,13420,13420,13420,0
|
|
20230717,172100,3081706750,13420,13420,13420,13420,0
|
|
20230717,172000,3081706750,13420,13420,13420,13420,0
|
|
20230717,171900,3081706750,13420,13420,13420,13420,8374
|
|
20230717,171800,3081706750,13420,13420,13420,13420,0
|
|
20230717,171700,3081706750,13420,13420,13420,13420,0
|
|
20230717,171600,3081706750,13420,13420,13420,13420,0
|
|
20230717,171500,3081706750,13420,13420,13420,13420,0
|
|
20230717,171400,3081706750,13420,13420,13420,13420,0
|
|
20230717,171300,3081706750,13420,13420,13420,13420,0
|
|
20230717,171200,3081706750,13420,13420,13420,13420,0
|
|
20230717,171100,3081706750,13420,13420,13420,13420,0
|
|
20230717,171000,3081706750,13420,13420,13420,13420,0
|
|
20230717,170900,3081706750,13420,13420,13420,13420,0
|
|
20230717,170800,3081706750,13420,13420,13420,13420,0
|
|
20230717,170700,3081706750,13420,13420,13420,13420,0
|
|
20230717,170600,3081706750,13420,13420,13420,13420,0
|
|
20230717,170500,3081706750,13420,13420,13420,13420,0
|
|
20230717,170400,3081706750,13420,13420,13420,13420,0
|
|
20230717,170300,3081706750,13420,13420,13420,13420,0
|
|
20230717,170200,3081706750,13420,13420,13420,13420,0
|
|
20230717,170100,3081706750,13420,13420,13420,13420,0
|
|
20230717,170000,3081706750,13420,13420,13420,13420,0
|
|
20230717,165900,3081706750,13420,13420,13420,13420,0
|
|
20230717,165800,3081706750,13420,13420,13420,13420,0
|
|
20230717,165700,3081706750,13420,13420,13420,13420,0
|
|
20230717,165600,3081706750,13420,13420,13420,13420,0
|
|
20230717,165500,3081706750,13420,13420,13420,13420,0
|
|
20230717,165400,3081706750,13420,13420,13420,13420,0
|
|
20230717,165300,3081706750,13420,13420,13420,13420,0
|
|
20230717,165200,3081706750,13420,13420,13420,13420,0
|
|
20230717,165100,3081706750,13420,13420,13420,13420,0
|
|
20230717,165000,3081706750,13420,13420,13420,13420,0
|
|
20230717,164900,3081706750,13420,13420,13420,13420,8374
|
|
20230717,164800,3081706750,13420,13420,13420,13420,0
|
|
20230717,164700,3081706750,13420,13420,13420,13420,0
|
|
20230717,164600,3081706750,13420,13420,13420,13420,0
|
|
20230717,164500,3081706750,13420,13420,13420,13420,0
|
|
20230717,164400,3081706750,13420,13420,13420,13420,0
|
|
20230717,164300,3081706750,13420,13420,13420,13420,0
|
|
20230717,164200,3081706750,13420,13420,13420,13420,0
|
|
20230717,164100,3081706750,13420,13420,13420,13420,0
|
|
20230717,164000,3081706750,13420,13420,13420,13420,0
|
|
20230717,163900,3081706750,13420,13420,13420,13420,0
|
|
20230717,163800,3081706750,13420,13420,13420,13420,0
|
|
20230717,163700,3081706750,13420,13420,13420,13420,0
|
|
20230717,163600,3081706750,13420,13420,13420,13420,0
|
|
20230717,163500,3081706750,13420,13420,13420,13420,0
|
|
20230717,163400,3081706750,13420,13420,13420,13420,0
|
|
20230717,163300,3081706750,13420,13420,13420,13420,0
|
|
20230717,163200,3081706750,13420,13420,13420,13420,0
|
|
20230717,163100,3081706750,13420,13420,13420,13420,0
|
|
20230717,163000,3081706750,13420,13420,13420,13420,0
|
|
20230717,162900,3081706750,13420,13420,13420,13420,0
|
|
20230717,162800,3081706750,13420,13420,13420,13420,0
|
|
20230717,162700,3081706750,13420,13420,13420,13420,0
|
|
20230717,162600,3081706750,13420,13420,13420,13420,0
|
|
20230717,162500,3081706750,13420,13420,13420,13420,0
|
|
20230717,162400,3081706750,13420,13420,13420,13420,0
|
|
20230717,162300,3081706750,13420,13420,13420,13420,0
|
|
20230717,162200,3081706750,13420,13420,13420,13420,0
|
|
20230717,162100,3081706750,13420,13420,13420,13420,0
|
|
20230717,162000,3081706750,13420,13420,13420,13420,0
|
|
20230717,161900,3081706750,13420,13420,13420,13420,8374
|
|
20230717,161800,3081706750,13420,13420,13420,13420,0
|
|
20230717,161700,3081706750,13420,13420,13420,13420,0
|
|
20230717,161600,3081706750,13420,13420,13420,13420,0
|
|
20230717,161500,3081706750,13420,13420,13420,13420,0
|
|
20230717,161400,3081706750,13420,13420,13420,13420,0
|
|
20230717,161300,3081706750,13420,13420,13420,13420,0
|
|
20230717,161200,3081706750,13420,13420,13420,13420,0
|
|
20230717,161100,3081706750,13420,13420,13420,13420,0
|
|
20230717,161000,3081706750,13420,13420,13420,13420,0
|
|
20230717,160900,3081706750,13420,13420,13420,13420,0
|
|
20230717,160800,3081706750,13420,13420,13420,13420,0
|
|
20230717,160700,3081706750,13420,13420,13420,13420,0
|
|
20230717,160600,3081706750,13420,13420,13420,13420,0
|
|
20230717,160500,3081706750,13420,13420,13420,13420,0
|
|
20230717,160400,3081706750,13420,13420,13420,13420,0
|
|
20230717,160300,3081706750,13420,13420,13420,13420,0
|
|
20230717,160200,3081706750,13420,13420,13420,13420,0
|
|
20230717,160100,3081706750,13420,13420,13420,13420,0
|
|
20230717,160000,3081706750,13420,13420,13420,13420,0
|
|
20230717,155900,3081706750,13420,13420,13420,13420,0
|
|
20230717,155800,3081706750,13420,13420,13420,13420,0
|
|
20230717,155700,3081706750,13420,13420,13420,13420,0
|
|
20230717,155600,3081706750,13420,13420,13420,13420,0
|
|
20230717,155500,3081706750,13420,13420,13420,13420,0
|
|
20230717,155400,3081706750,13420,13420,13420,13420,0
|
|
20230717,155300,3081706750,13420,13420,13420,13420,0
|
|
20230717,155200,3081706750,13420,13420,13420,13420,0
|
|
20230717,155100,3081706750,13420,13420,13420,13420,0
|
|
20230717,155000,3081706750,13420,13420,13420,13420,0
|
|
20230717,154900,3081706750,13420,13420,13420,13420,8374
|
|
20230717,154800,3081706750,13420,13420,13420,13420,0
|
|
20230717,154700,3081706750,13420,13420,13420,13420,0
|
|
20230717,154600,3081706750,13420,13420,13420,13420,0
|
|
20230717,154500,3081706750,13420,13420,13420,13420,0
|
|
20230717,154400,3081706750,13420,13420,13420,13420,0
|
|
20230717,154300,3081706750,13420,13420,13420,13420,0
|
|
20230717,154200,3081706750,13420,13420,13420,13420,0
|
|
20230717,154100,3081706750,13420,13420,13420,13420,0
|
|
20230717,154000,3081706750,13420,13420,13420,13420,0
|
|
20230717,153900,3081706750,13420,13420,13420,13420,0
|
|
20230717,153800,3081706750,13420,13420,13420,13420,0
|
|
20230717,153700,3081706750,13420,13420,13420,13420,0
|
|
20230717,153600,3081706750,13420,13420,13420,13420,0
|
|
20230717,153500,3081706750,13420,13420,13420,13420,0
|
|
20230717,153400,3081706750,13420,13420,13420,13420,0
|
|
20230717,153300,3081706750,13420,13420,13420,13420,0
|
|
20230717,153200,3081706750,13420,13420,13420,13420,0
|
|
20230717,153100,3081706750,13420,13420,13420,13420,0
|
|
20230717,153000,3081706750,13420,13420,13420,13420,8374
|
|
20230717,152900,2969327670,13450,13450,13450,13450,0
|
|
20230717,152800,2969327670,13450,13450,13450,13450,0
|
|
20230717,152700,2969327670,13450,13450,13450,13450,0
|
|
20230717,152600,2969327670,13450,13450,13450,13450,0
|
|
20230717,152500,2969327670,13450,13450,13450,13450,0
|
|
20230717,152400,2969327670,13450,13450,13450,13450,0
|
|
20230717,152300,2969327670,13450,13450,13450,13450,0
|
|
20230717,152200,2969327670,13450,13450,13450,13450,0
|
|
20230717,152100,2969327670,13450,13450,13450,13450,0
|
|
20230717,152000,2969327670,13450,13450,13450,13450,0
|
|
20230717,151900,2969327670,13450,13450,13450,13450,1570
|
|
20230717,151800,2948211170,13450,13460,13460,13450,223
|
|
20230717,151700,2945211720,13450,13460,13460,13450,324
|
|
20230717,151600,2940851160,13460,13460,13470,13460,156
|
|
20230717,151500,2938750200,13470,13470,13470,13470,4
|
|
20230717,151400,2938696320,13470,13470,13470,13470,0
|
|
20230717,151300,2938696320,13470,13470,13470,13470,5
|
|
20230717,151200,2938628970,13470,13460,13470,13460,322
|
|
20230717,151100,2934294390,13460,13460,13460,13460,7
|
|
20230717,151000,2934200170,13420,13450,13450,13420,441
|
|
20230717,150900,2928281430,13420,13430,13430,13420,1599
|
|
20230717,150800,2906811080,13430,13440,13440,13430,503
|
|
20230717,150700,2900055770,13450,13470,13470,13450,200
|
|
20230717,150600,2897365150,13450,13440,13450,13440,1681
|
|
20230717,150500,2874764040,13450,13450,13450,13450,255
|
|
20230717,150400,2871334290,13450,13440,13450,13430,621
|
|
20230717,150300,2862993450,13440,13470,13470,13440,71
|
|
20230717,150200,2862039150,13440,13440,13440,13430,234
|
|
20230717,150100,2858895530,13440,13450,13450,13440,187
|
|
20230717,150000,2856382230,13430,13440,13440,13430,469
|
|
20230717,145900,2850082850,13440,13500,13500,13440,140
|
|
20230717,145800,2848199910,13430,13450,13450,13430,448
|
|
20230717,145700,2842177750,13440,13430,13440,13430,571
|
|
20230717,145600,2834507650,13430,13440,13440,13430,311
|
|
20230717,145500,2830330820,13440,13440,13440,13440,171
|
|
20230717,145400,2828032580,13520,13420,13520,13410,2634
|
|
20230717,145300,2792618170,13410,13420,13420,13410,91
|
|
20230717,145200,2791397640,13420,13430,13430,13420,371
|
|
20230717,145100,2786416390,13410,13410,13430,13400,409
|
|
20230717,145000,2780929410,13400,13410,13410,13400,888
|
|
20230717,144900,2769024670,13410,13410,13410,13410,242
|
|
20230717,144800,2765779450,13440,13420,13440,13410,223
|
|
20230717,144700,2762788440,13410,13420,13420,13410,678
|
|
20230717,144600,2753696050,13420,13420,13420,13420,159
|
|
20230717,144500,2751562270,13420,13420,13420,13420,139
|
|
20230717,144400,2749696890,13400,13410,13410,13400,913
|
|
20230717,144300,2737460290,13420,13410,13420,13410,792
|
|
20230717,144200,2726837070,13410,13410,13410,13400,728
|
|
20230717,144100,2717081260,13410,13410,13410,13410,148
|
|
20230717,144000,2715096580,13420,13410,13420,13400,914
|
|
20230717,143900,2702837820,13410,13410,13410,13410,147
|
|
20230717,143800,2700866550,13410,13420,13420,13410,331
|
|
20230717,143700,2696426840,13410,13410,13410,13400,307
|
|
20230717,143600,2692311100,13410,13410,13410,13410,419
|
|
20230717,143500,2686692310,13410,13410,13410,13410,182
|
|
20230717,143400,2684251690,13410,13420,13420,13410,495
|
|
20230717,143300,2677610680,13420,13420,13430,13420,271
|
|
20230717,143200,2673972850,13420,13420,13420,13420,139
|
|
20230717,143100,2672107470,13420,13410,13420,13410,177
|
|
20230717,143000,2669733860,13410,13420,13420,13400,1021
|
|
20230717,142900,2656049520,13420,13400,13420,13400,261
|
|
20230717,142800,2652550440,13410,13400,13410,13400,470
|
|
20230717,142700,2646250650,13410,13410,13410,13410,392
|
|
20230717,142600,2640993930,13410,13400,13410,13400,329
|
|
20230717,142500,2636584540,13410,13400,13410,13400,902
|
|
20230717,142400,2624496950,13410,13410,13420,13410,1884
|
|
20230717,142300,2599232490,13410,13420,13420,13410,264
|
|
20230717,142200,2595691410,13420,13430,13430,13420,449
|
|
20230717,142100,2589663940,13430,13420,13430,13420,262
|
|
20230717,142000,2586145330,13420,13420,13420,13410,374
|
|
20230717,141900,2581127040,13420,13430,13450,13420,801
|
|
20230717,141800,2570376080,13420,13430,13430,13420,344
|
|
20230717,141700,2565758850,13430,13440,13440,13430,1096
|
|
20230717,141600,2551037790,13440,13440,13450,13440,800
|
|
20230717,141500,2540285780,13440,13450,13450,13440,2964
|
|
20230717,141400,2500423560,13450,13460,13460,13450,707
|
|
20230717,141300,2490910290,13460,13470,13470,13460,1122
|
|
20230717,141200,2475803570,13460,13450,13500,13450,846
|
|
20230717,141100,2464411860,13460,13450,13460,13450,140
|
|
20230717,141000,2462528850,13470,13450,13470,13440,1406
|
|
20230717,140900,2443607660,13460,13440,13460,13440,1002
|
|
20230717,140800,2430135620,13440,13450,13450,13440,391
|
|
20230717,140700,2424877460,13450,13460,13460,13450,178
|
|
20230717,140600,2422482360,13450,13450,13460,13450,585
|
|
20230717,140500,2414614040,13450,13450,13460,13450,1119
|
|
20230717,140400,2399553920,13460,13450,13460,13450,98
|
|
20230717,140300,2398235620,13450,13450,13460,13450,677
|
|
20230717,140200,2389128480,13450,13450,13450,13450,320
|
|
20230717,140100,2384824480,13460,13450,13460,13450,497
|
|
20230717,140000,2378139670,13450,13470,13470,13450,205
|
|
20230717,135900,2375382050,13460,13460,13460,13460,163
|
|
20230717,135800,2373188070,13460,13460,13460,13460,936
|
|
20230717,135700,2360589510,13470,13460,13470,13460,85
|
|
20230717,135600,2359445400,13460,13460,13460,13460,217
|
|
20230717,135500,2356524580,13470,13480,13480,13470,402
|
|
20230717,135400,2351109440,13470,13470,13470,13460,236
|
|
20230717,135300,2347931310,13460,13480,13480,13460,553
|
|
20230717,135200,2340479670,13480,13480,13480,13480,400
|
|
20230717,135100,2335087670,13480,13470,13480,13470,298
|
|
20230717,135000,2331071500,13470,13490,13500,13470,398
|
|
20230717,134900,2325707460,13490,13490,13490,13490,40
|
|
20230717,134800,2325167860,13500,13490,13500,13450,5165
|
|
20230717,134700,2255533990,13490,13500,13500,13490,1229
|
|
20230717,134600,2238954300,13500,13520,13520,13500,3013
|
|
20230717,134500,2198264190,13510,13520,13520,13510,2174
|
|
20230717,134400,2168872710,13520,13520,13530,13520,1076
|
|
20230717,134300,2154324190,13510,13520,13520,13510,634
|
|
20230717,134200,2145754040,13530,13540,13540,13520,781
|
|
20230717,134100,2135192260,13550,13550,13550,13550,11
|
|
20230717,134000,2135043210,13570,13540,13570,13510,463
|
|
20230717,133900,2128773140,13510,13510,13540,13510,212
|
|
20230717,133800,2125906590,13510,13530,13540,13510,209
|
|
20230717,133700,2123080180,13510,13510,13540,13510,1021
|
|
20230717,133600,2109268140,13510,13530,13530,13510,113
|
|
20230717,133500,2107739270,13530,13540,13540,13530,158
|
|
20230717,133400,2105600800,13550,13590,13590,13550,130
|
|
20230717,133300,2103838100,13580,13530,13580,13530,942
|
|
20230717,133200,2091061520,13520,13490,13520,13490,1186
|
|
20230717,133100,2075045020,13490,13490,13490,13480,164
|
|
20230717,133000,2072832730,13490,13480,13490,13470,359
|
|
20230717,132900,2067993710,13500,13480,13500,13480,478
|
|
20230717,132800,2061542170,13480,13460,13480,13460,239
|
|
20230717,132700,2058323380,13460,13440,13470,13440,1698
|
|
20230717,132600,2035468400,13460,13460,13480,13450,1409
|
|
20230717,132500,2016496540,13460,13460,13470,13460,613
|
|
20230717,132400,2008240280,13460,13460,13460,13450,1321
|
|
20230717,132300,1990460330,13460,13460,13480,13450,246
|
|
20230717,132200,1987148110,13450,13460,13460,13440,228
|
|
20230717,132100,1984082640,13460,13470,13470,13450,628
|
|
20230717,132000,1975629670,13460,13440,13460,13440,486
|
|
20230717,131900,1969095850,13410,13420,13420,13410,486
|
|
20230717,131800,1962578520,13470,13430,13470,13410,2359
|
|
20230717,131700,1930891270,13430,13430,13440,13430,720
|
|
20230717,131600,1921216220,13430,13420,13430,13420,84
|
|
20230717,131500,1920088150,13450,13430,13480,13430,514
|
|
20230717,131400,1913180150,13420,13420,13420,13410,598
|
|
20230717,131300,1905157270,13410,13440,13440,13410,826
|
|
20230717,131200,1894076250,13450,13490,13490,13450,1422
|
|
20230717,131100,1874904030,13490,13550,13550,13490,476
|
|
20230717,131000,1868472700,13530,13580,13600,13520,1358
|
|
20230717,130900,1850032890,13580,13450,13580,13450,1428
|
|
20230717,130800,1830749520,13440,13430,13440,13430,654
|
|
20230717,130700,1821960540,13400,13390,13450,13390,733
|
|
20230717,130600,1812112190,13400,13390,13400,13390,284
|
|
20230717,130500,1808308370,13400,13400,13400,13400,538
|
|
20230717,130400,1801099170,13400,13440,13450,13400,381
|
|
20230717,130300,1795982420,13440,13410,13440,13400,848
|
|
20230717,130200,1784598850,13420,13400,13420,13400,163
|
|
20230717,130100,1782413570,13400,13400,13400,13400,314
|
|
20230717,130000,1778205970,13410,13410,13410,13400,583
|
|
20230717,125900,1770393750,13400,13400,13400,13400,501
|
|
20230717,125800,1763680350,13400,13400,13400,13400,79
|
|
20230717,125700,1762621750,13400,13400,13400,13400,416
|
|
20230717,125600,1757047350,13400,13400,13420,13400,345
|
|
20230717,125500,1752419320,13400,13400,13400,13400,603
|
|
20230717,125400,1744339120,13400,13410,13410,13400,226
|
|
20230717,125300,1741310120,13410,13400,13410,13400,208
|
|
20230717,125200,1738522420,13400,13400,13400,13390,583
|
|
20230717,125100,1730714360,13400,13400,13400,13400,93
|
|
20230717,125000,1729468160,13400,13400,13400,13390,444
|
|
20230717,124900,1723519380,13390,13410,13410,13390,527
|
|
20230717,124800,1716462640,13400,13400,13400,13400,337
|
|
20230717,124700,1711946840,13400,13400,13400,13400,880
|
|
20230717,124600,1700154840,13410,13410,13410,13400,547
|
|
20230717,124500,1692824150,13400,13400,13400,13400,157
|
|
20230717,124400,1690720350,13400,13400,13410,13400,543
|
|
20230717,124300,1683441800,13410,13400,13410,13400,809
|
|
20230717,124200,1672600000,13400,13410,13410,13400,191
|
|
20230717,124100,1670040470,13400,13410,13420,13400,425
|
|
20230717,124000,1664341920,13410,13410,13420,13410,541
|
|
20230717,123900,1657084110,13410,13400,13410,13400,189
|
|
20230717,123800,1654550560,13410,13400,13410,13400,327
|
|
20230717,123700,1650168360,13400,13410,13410,13400,116
|
|
20230717,123600,1648613920,13400,13400,13400,13400,798
|
|
20230717,123500,1637920720,13400,13410,13410,13400,105
|
|
20230717,123400,1636513520,13400,13400,13410,13400,184
|
|
20230717,123300,1634047760,13400,13400,13410,13400,611
|
|
20230717,123200,1625860300,13400,13410,13410,13400,437
|
|
20230717,123100,1620002500,13410,13410,13410,13400,385
|
|
20230717,123000,1614842430,13410,13410,13410,13400,215
|
|
20230717,122900,1611960060,13410,13410,13410,13400,359
|
|
20230717,122800,1607148240,13400,13410,13410,13400,397
|
|
20230717,122700,1601825510,13430,13400,13430,13400,778
|
|
20230717,122600,1591391870,13400,13410,13410,13400,223
|
|
20230717,122500,1588403070,13400,13400,13410,13400,221
|
|
20230717,122400,1585441660,13400,13410,13420,13400,304
|
|
20230717,122300,1581365920,13410,13410,13410,13400,678
|
|
20230717,122200,1572274820,13410,13410,13410,13410,165
|
|
20230717,122100,1570062170,13420,13420,13420,13410,151
|
|
20230717,122000,1568037200,13420,13420,13430,13410,575
|
|
20230717,121900,1560321430,13420,13420,13420,13410,607
|
|
20230717,121800,1552176340,13410,13420,13420,13410,1385
|
|
20230717,121700,1533591860,13430,13440,13440,13430,93
|
|
20230717,121600,1532342660,13430,13430,13440,13430,593
|
|
20230717,121500,1524373560,13430,13430,13430,13430,0
|
|
20230717,121400,1524373560,13430,13420,13430,13420,183
|
|
20230717,121300,1521916650,13420,13420,13430,13420,502
|
|
20230717,121200,1515179800,13420,13420,13420,13420,530
|
|
20230717,121100,1508067200,13420,13420,13420,13410,286
|
|
20230717,121000,1504230130,13420,13410,13420,13400,502
|
|
20230717,120900,1497499000,13400,13400,13400,13400,352
|
|
20230717,120800,1492782200,13400,13410,13410,13400,301
|
|
20230717,120700,1488747400,13410,13410,13420,13410,537
|
|
20230717,120600,1481546130,13410,13410,13410,13410,386
|
|
20230717,120500,1476369870,13410,13410,13410,13410,162
|
|
20230717,120400,1474197450,13420,13410,13420,13410,740
|
|
20230717,120300,1464273900,13410,13410,13410,13410,1039
|
|
20230717,120200,1450340910,13410,13410,13420,13410,588
|
|
20230717,120100,1442455760,13410,13420,13420,13410,87
|
|
20230717,120000,1441289010,13410,13420,13420,13410,949
|
|
20230717,115900,1428562770,13410,13420,13420,13410,314
|
|
20230717,115800,1424349680,13420,13430,13430,13420,111
|
|
20230717,115700,1422859780,13430,13420,13430,13420,521
|
|
20230717,115600,1415864320,13430,13440,13440,13430,356
|
|
20230717,115500,1411082230,13430,13420,13440,13420,519
|
|
20230717,115400,1404114150,13410,13420,13430,13410,612
|
|
20230717,115300,1395896270,13420,13420,13420,13410,400
|
|
20230717,115200,1390531480,13430,13410,13430,13410,384
|
|
20230717,115100,1385380820,13410,13410,13410,13410,67
|
|
20230717,115000,1384482350,13410,13400,13450,13400,118
|
|
20230717,114900,1382900750,13400,13410,13410,13400,423
|
|
20230717,114800,1377232370,13400,13400,13410,13400,871
|
|
20230717,114700,1365560680,13400,13410,13410,13400,909
|
|
20230717,114600,1353379760,13410,13430,13430,13410,4583
|
|
20230717,114500,1291906450,13420,13450,13450,13420,122
|
|
20230717,114400,1290268770,13420,13410,13420,13410,482
|
|
20230717,114300,1283803050,13410,13410,13420,13410,677
|
|
20230717,114200,1274723720,13420,13420,13420,13420,233
|
|
20230717,114100,1271596860,13420,13410,13420,13410,644
|
|
20230717,114000,1262960010,13410,13420,13420,13410,345
|
|
20230717,113900,1258332050,13420,13420,13440,13420,504
|
|
20230717,113800,1251567720,13420,13420,13420,13410,1156
|
|
20230717,113700,1236054990,13420,13430,13430,13420,269
|
|
20230717,113600,1232444740,13430,13430,13440,13420,669
|
|
20230717,113500,1223460440,13440,13420,13440,13420,536
|
|
20230717,113400,1216259750,13420,13420,13430,13420,818
|
|
20230717,113300,1205282180,13430,13430,13430,13430,709
|
|
20230717,113200,1195760310,13440,13440,13440,13420,2612
|
|
20230717,113100,1160688970,13430,13440,13440,13430,842
|
|
20230717,113000,1149373580,13440,13450,13450,13440,706
|
|
20230717,112900,1139883780,13450,13450,13450,13450,216
|
|
20230717,112800,1136978580,13450,13440,13450,13440,319
|
|
20230717,112700,1132690070,13450,13450,13450,13440,699
|
|
20230717,112600,1123294980,13440,13440,13450,13440,247
|
|
20230717,112500,1119975190,13450,13440,13450,13440,765
|
|
20230717,112400,1109689270,13440,13440,13450,13440,681
|
|
20230717,112300,1100534290,13450,13450,13460,13450,1191
|
|
20230717,112200,1084515240,13450,13440,13460,13440,776
|
|
20230717,112100,1074081540,13450,13450,13450,13450,105
|
|
20230717,112000,1072669290,13450,13450,13450,13440,286
|
|
20230717,111900,1068823370,13450,13450,13450,13450,728
|
|
20230717,111800,1059031770,13450,13450,13460,13450,711
|
|
20230717,111700,1049467110,13450,13460,13460,13450,505
|
|
20230717,111600,1042673500,13450,13450,13460,13450,347
|
|
20230717,111500,1038006050,13450,13450,13460,13450,595
|
|
20230717,111400,1030003100,13450,13470,13470,13450,1400
|
|
20230717,111300,1011169740,13460,13460,13460,13450,490
|
|
20230717,111200,1004575120,13460,13470,13470,13460,929
|
|
20230717,111100,992068780,13480,13480,13480,13470,679
|
|
20230717,111000,982920850,13480,13480,13480,13480,306
|
|
20230717,110900,978795970,13480,13500,13500,13480,713
|
|
20230717,110800,969177860,13490,13490,13490,13490,200
|
|
20230717,110700,966479860,13490,13500,13500,13490,852
|
|
20230717,110600,954982470,13500,13500,13500,13500,588
|
|
20230717,110500,947044470,13500,13510,13510,13500,453
|
|
20230717,110400,940926010,13510,13510,13510,13510,404
|
|
20230717,110300,935467970,13510,13520,13540,13510,463
|
|
20230717,110200,929209390,13510,13490,13550,13490,322
|
|
20230717,110100,924862000,13490,13480,13490,13480,193
|
|
20230717,110000,922260330,13470,13470,13470,13460,563
|
|
20230717,105900,914678300,13460,13440,13460,13440,866
|
|
20230717,105800,903030720,13440,13450,13450,13430,1492
|
|
20230717,105700,882973860,13450,13490,13490,13450,1345
|
|
20230717,105600,864858460,13490,13500,13500,13490,464
|
|
20230717,105500,858598410,13500,13540,13540,13500,7102
|
|
20230717,105400,762658910,13530,13550,13560,13530,4257
|
|
20230717,105300,705009640,13560,13590,13590,13560,2271
|
|
20230717,105200,674211530,13570,13570,13570,13570,158
|
|
20230717,105100,672067470,13570,13560,13570,13560,406
|
|
20230717,105000,666559680,13570,13560,13590,13560,393
|
|
20230717,104900,661227400,13560,13570,13570,13560,184
|
|
20230717,104800,658732310,13560,13560,13560,13560,699
|
|
20230717,104700,649253870,13560,13570,13570,13560,798
|
|
20230717,104600,638426070,13570,13580,13580,13570,270
|
|
20230717,104500,634762090,13580,13570,13580,13570,137
|
|
20230717,104400,632902500,13580,13580,13580,13580,800
|
|
20230717,104300,622038500,13580,13580,13580,13570,159
|
|
20230717,104200,619880160,13580,13580,13580,13570,359
|
|
20230717,104100,615005780,13580,13580,13580,13580,111
|
|
20230717,104000,613498400,13580,13580,13580,13580,318
|
|
20230717,103900,609179960,13580,13580,13580,13580,168
|
|
20230717,103800,606898520,13580,13590,13590,13580,970
|
|
20230717,103700,593724980,13600,13590,13600,13590,486
|
|
20230717,103600,587120140,13590,13600,13600,13590,101
|
|
20230717,103500,585747380,13610,13610,13610,13610,48
|
|
20230717,103400,585094100,13610,13610,13610,13610,561
|
|
20230717,103300,577458890,13610,13580,13610,13580,1012
|
|
20230717,103200,563705670,13580,13590,13590,13580,864
|
|
20230717,103100,551969850,13600,13590,13600,13590,267
|
|
20230717,103000,548340800,13600,13600,13600,13600,93
|
|
20230717,102900,547076000,13600,13580,13600,13580,310
|
|
20230717,102800,542862170,13580,13580,13580,13580,100
|
|
20230717,102700,541504170,13590,13590,13590,13590,105
|
|
20230717,102600,540077220,13590,13590,13590,13590,10
|
|
20230717,102500,539941320,13590,13580,13590,13580,460
|
|
20230717,102400,533694420,13590,13580,13590,13580,169
|
|
20230717,102300,531399100,13580,13580,13580,13580,52
|
|
20230717,102200,530692940,13570,13570,13570,13570,0
|
|
20230717,102100,530692940,13570,13580,13580,13570,310
|
|
20230717,102000,526485930,13580,13590,13590,13580,1007
|
|
20230717,101900,512810560,13590,13590,13590,13590,18
|
|
20230717,101800,512565940,13580,13580,13580,13580,0
|
|
20230717,101700,512565940,13580,13580,13580,13570,1302
|
|
20230717,101600,494888800,13580,13580,13580,13580,0
|
|
20230717,101500,494888800,13580,13590,13590,13580,200
|
|
20230717,101400,492171740,13600,13600,13600,13600,448
|
|
20230717,101300,486078940,13610,13610,13610,13610,0
|
|
20230717,101200,486078940,13610,13610,13610,13610,2
|
|
20230717,101100,486051720,13610,13610,13610,13610,2
|
|
20230717,101000,486024500,13600,13600,13600,13600,2
|
|
20230717,100900,485997300,13580,13570,13580,13570,301
|
|
20230717,100800,481909730,13570,13570,13580,13570,150
|
|
20230717,100700,479873530,13570,13570,13570,13560,451
|
|
20230717,100600,473755730,13570,13570,13570,13560,214
|
|
20230717,100500,470853680,13570,13580,13580,13570,1438
|
|
20230717,100400,451339900,13580,13590,13590,13580,726
|
|
20230717,100300,441480770,13590,13590,13590,13590,0
|
|
20230717,100200,441480770,13590,13590,13590,13590,60
|
|
20230717,100100,440665370,13590,13590,13590,13590,1199
|
|
20230717,100000,424370960,13590,13590,13590,13590,170
|
|
20230717,095900,422060660,13600,13610,13610,13600,134
|
|
20230717,095800,420238240,13620,13620,13620,13620,459
|
|
20230717,095700,413986660,13620,13620,13620,13620,0
|
|
20230717,095600,413986660,13620,13620,13620,13620,101
|
|
20230717,095500,412611040,13620,13620,13620,13620,1
|
|
20230717,095400,412597420,13600,13600,13600,13600,0
|
|
20230717,095300,412597420,13600,13600,13600,13600,0
|
|
20230717,095200,412597420,13600,13610,13610,13600,920
|
|
20230717,095100,400084430,13600,13600,13600,13600,0
|
|
20230717,095000,400084430,13600,13600,13600,13600,1
|
|
20230717,094900,400070830,13580,13580,13580,13580,20
|
|
20230717,094800,399799230,13570,13610,13610,13570,1412
|
|
20230717,094700,380631870,13640,13640,13640,13640,0
|
|
20230717,094600,380631870,13640,13640,13640,13620,54
|
|
20230717,094500,379896070,13640,13590,13640,13590,8
|
|
20230717,094400,379787250,13580,13640,13640,13580,12
|
|
20230717,094300,379624230,13570,13600,13600,13570,4228
|
|
20230717,094200,322204370,13600,13650,13650,13600,807
|
|
20230717,094100,311226960,13650,13640,13650,13620,79
|
|
20230717,094000,310149470,13650,13640,13650,13640,54
|
|
20230717,093900,309412880,13640,13640,13640,13640,53
|
|
20230717,093800,308689960,13640,13640,13640,13640,10
|
|
20230717,093700,308553560,13640,13640,13640,13640,5
|
|
20230717,093600,308485360,13640,13640,13640,13640,34
|
|
20230717,093500,308021600,13620,13620,13620,13620,42
|
|
20230717,093400,307449560,13630,13630,13650,13630,132
|
|
20230717,093300,305650170,13630,13630,13630,13630,57
|
|
20230717,093200,304873260,13630,13630,13630,13630,2
|
|
20230717,093100,304846000,13610,13630,13630,13610,18
|
|
20230717,093000,304600840,13610,13630,13630,13610,203
|
|
20230717,092900,301837940,13600,13620,13620,13600,562
|
|
20230717,092800,294193780,13600,13600,13600,13590,101
|
|
20230717,092700,292820190,13610,13650,13650,13610,202
|
|
20230717,092600,290068630,13640,13660,13660,13640,353
|
|
20230717,092500,285253390,13640,13630,13640,13630,169
|
|
20230717,092400,282949050,13630,13630,13640,13630,33
|
|
20230717,092300,282499140,13620,13600,13620,13600,53
|
|
20230717,092200,281777730,13610,13600,13610,13590,417
|
|
20230717,092100,276110600,13590,13580,13590,13580,769
|
|
20230717,092000,265666860,13580,13640,13640,13580,546
|
|
20230717,091900,258242140,13640,13650,13650,13640,51
|
|
20230717,091800,257546480,13650,13650,13650,13640,126
|
|
20230717,091700,255827460,13660,13600,13660,13600,41
|
|
20230717,091600,255268480,13580,13600,13600,13580,174
|
|
20230717,091500,252905170,13570,13700,13710,13570,1188
|
|
20230717,091400,236650030,13700,13710,13710,13700,18
|
|
20230717,091300,236403270,13740,13630,13740,13630,371
|
|
20230717,091200,231345920,13630,13580,13630,13570,836
|
|
20230717,091100,219980270,13570,13580,13590,13560,2173
|
|
20230717,091000,190489410,13590,13590,13600,13590,255
|
|
20230717,090900,187023910,13600,13590,13630,13590,251
|
|
20230717,090800,183608850,13590,13570,13590,13570,820
|
|
20230717,090700,172470330,13560,13650,13650,13560,2983
|
|
20230717,090600,131944520,13650,13620,13650,13620,748
|
|
20230717,090500,121742610,13610,13640,13640,13600,30
|
|
20230717,090400,121334250,13640,13570,13640,13570,1081
|
|
20230717,090300,106653450,13550,13600,13600,13550,1742
|
|
20230717,090200,83015210,13600,13610,13610,13590,1457
|
|
20230717,090100,63200790,13610,13800,13800,13610,3082
|
|
20230717,090000,20988350,13880,13890,13890,13800,1510
|