661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,195800,3526479100,19710,19710,19710,19710,3374
|
|
20230712,195700,3526479100,19710,19710,19710,19710,0
|
|
20230712,195600,3526479100,19710,19710,19710,19710,0
|
|
20230712,195500,3526479100,19710,19710,19710,19710,0
|
|
20230712,195400,3526479100,19710,19710,19710,19710,0
|
|
20230712,195300,3526479100,19710,19710,19710,19710,0
|
|
20230712,195200,3526479100,19710,19710,19710,19710,0
|
|
20230712,195100,3526479100,19710,19710,19710,19710,0
|
|
20230712,195000,3526479100,19710,19710,19710,19710,0
|
|
20230712,194900,3526479100,19710,19710,19710,19710,0
|
|
20230712,194800,3526479100,19710,19710,19710,19710,0
|
|
20230712,194700,3526479100,19710,19710,19710,19710,0
|
|
20230712,194600,3526479100,19710,19710,19710,19710,0
|
|
20230712,194500,3526479100,19710,19710,19710,19710,0
|
|
20230712,194400,3526479100,19710,19710,19710,19710,0
|
|
20230712,194300,3526479100,19710,19710,19710,19710,0
|
|
20230712,194200,3526479100,19710,19710,19710,19710,0
|
|
20230712,194100,3526479100,19710,19710,19710,19710,0
|
|
20230712,194000,3526479100,19710,19710,19710,19710,0
|
|
20230712,193900,3526479100,19710,19710,19710,19710,0
|
|
20230712,193800,3526479100,19710,19710,19710,19710,0
|
|
20230712,193700,3526479100,19710,19710,19710,19710,0
|
|
20230712,193600,3526479100,19710,19710,19710,19710,0
|
|
20230712,193500,3526479100,19710,19710,19710,19710,0
|
|
20230712,193400,3526479100,19710,19710,19710,19710,0
|
|
20230712,193300,3526479100,19710,19710,19710,19710,0
|
|
20230712,193200,3526479100,19710,19710,19710,19710,0
|
|
20230712,193100,3526479100,19710,19710,19710,19710,0
|
|
20230712,193000,3526479100,19710,19710,19710,19710,0
|
|
20230712,192900,3526479100,19710,19710,19710,19710,0
|
|
20230712,192800,3526479100,19710,19710,19710,19710,3374
|
|
20230712,192700,3526479100,19710,19710,19710,19710,0
|
|
20230712,192600,3526479100,19710,19710,19710,19710,0
|
|
20230712,192500,3526479100,19710,19710,19710,19710,0
|
|
20230712,192400,3526479100,19710,19710,19710,19710,0
|
|
20230712,192300,3526479100,19710,19710,19710,19710,0
|
|
20230712,192200,3526479100,19710,19710,19710,19710,0
|
|
20230712,192100,3526479100,19710,19710,19710,19710,0
|
|
20230712,192000,3526479100,19710,19710,19710,19710,0
|
|
20230712,191900,3526479100,19710,19710,19710,19710,0
|
|
20230712,191800,3526479100,19710,19710,19710,19710,0
|
|
20230712,191700,3526479100,19710,19710,19710,19710,0
|
|
20230712,191600,3526479100,19710,19710,19710,19710,0
|
|
20230712,191500,3526479100,19710,19710,19710,19710,0
|
|
20230712,191400,3526479100,19710,19710,19710,19710,0
|
|
20230712,191300,3526479100,19710,19710,19710,19710,0
|
|
20230712,191200,3526479100,19710,19710,19710,19710,0
|
|
20230712,191100,3526479100,19710,19710,19710,19710,0
|
|
20230712,191000,3526479100,19710,19710,19710,19710,0
|
|
20230712,190900,3526479100,19710,19710,19710,19710,0
|
|
20230712,190800,3526479100,19710,19710,19710,19710,0
|
|
20230712,190700,3526479100,19710,19710,19710,19710,0
|
|
20230712,190600,3526479100,19710,19710,19710,19710,0
|
|
20230712,190500,3526479100,19710,19710,19710,19710,0
|
|
20230712,190400,3526479100,19710,19710,19710,19710,0
|
|
20230712,190300,3526479100,19710,19710,19710,19710,0
|
|
20230712,190200,3526479100,19710,19710,19710,19710,0
|
|
20230712,190100,3526479100,19710,19710,19710,19710,0
|
|
20230712,190000,3526479100,19710,19710,19710,19710,0
|
|
20230712,185900,3526479100,19710,19710,19710,19710,0
|
|
20230712,185800,3526479100,19710,19710,19710,19710,3374
|
|
20230712,185700,3526479100,19710,19710,19710,19710,0
|
|
20230712,185600,3526479100,19710,19710,19710,19710,0
|
|
20230712,185500,3526479100,19710,19710,19710,19710,0
|
|
20230712,185400,3526479100,19710,19710,19710,19710,0
|
|
20230712,185300,3526479100,19710,19710,19710,19710,0
|
|
20230712,185200,3526479100,19710,19710,19710,19710,0
|
|
20230712,185100,3526479100,19710,19710,19710,19710,0
|
|
20230712,185000,3526479100,19710,19710,19710,19710,0
|
|
20230712,184900,3526479100,19710,19710,19710,19710,0
|
|
20230712,184800,3526479100,19710,19710,19710,19710,0
|
|
20230712,184700,3526479100,19710,19710,19710,19710,0
|
|
20230712,184600,3526479100,19710,19710,19710,19710,0
|
|
20230712,184500,3526479100,19710,19710,19710,19710,0
|
|
20230712,184400,3526479100,19710,19710,19710,19710,0
|
|
20230712,184300,3526479100,19710,19710,19710,19710,0
|
|
20230712,184200,3526479100,19710,19710,19710,19710,0
|
|
20230712,184100,3526479100,19710,19710,19710,19710,0
|
|
20230712,184000,3526479100,19710,19710,19710,19710,0
|
|
20230712,183900,3526479100,19710,19710,19710,19710,0
|
|
20230712,183800,3526479100,19710,19710,19710,19710,0
|
|
20230712,183700,3526479100,19710,19710,19710,19710,0
|
|
20230712,183600,3526479100,19710,19710,19710,19710,0
|
|
20230712,183500,3526479100,19710,19710,19710,19710,0
|
|
20230712,183400,3526479100,19710,19710,19710,19710,0
|
|
20230712,183300,3526479100,19710,19710,19710,19710,0
|
|
20230712,183200,3526479100,19710,19710,19710,19710,0
|
|
20230712,183100,3526479100,19710,19710,19710,19710,0
|
|
20230712,183000,3526479100,19710,19710,19710,19710,0
|
|
20230712,182900,3526479100,19710,19710,19710,19710,0
|
|
20230712,182800,3526479100,19710,19710,19710,19710,3374
|
|
20230712,182700,3526479100,19710,19710,19710,19710,0
|
|
20230712,182600,3526479100,19710,19710,19710,19710,0
|
|
20230712,182500,3526479100,19710,19710,19710,19710,0
|
|
20230712,182400,3526479100,19710,19710,19710,19710,0
|
|
20230712,182300,3526479100,19710,19710,19710,19710,0
|
|
20230712,182200,3526479100,19710,19710,19710,19710,0
|
|
20230712,182100,3526479100,19710,19710,19710,19710,0
|
|
20230712,182000,3526479100,19710,19710,19710,19710,0
|
|
20230712,181900,3526479100,19710,19710,19710,19710,0
|
|
20230712,181800,3526479100,19710,19710,19710,19710,0
|
|
20230712,181700,3526479100,19710,19710,19710,19710,0
|
|
20230712,181600,3526479100,19710,19710,19710,19710,0
|
|
20230712,181500,3526479100,19710,19710,19710,19710,0
|
|
20230712,181400,3526479100,19710,19710,19710,19710,0
|
|
20230712,181300,3526479100,19710,19710,19710,19710,0
|
|
20230712,181200,3526479100,19710,19710,19710,19710,0
|
|
20230712,181100,3526479100,19710,19710,19710,19710,0
|
|
20230712,181000,3526479100,19710,19710,19710,19710,0
|
|
20230712,180900,3526479100,19710,19710,19710,19710,0
|
|
20230712,180800,3526479100,19710,19710,19710,19710,0
|
|
20230712,180700,3526479100,19710,19710,19710,19710,0
|
|
20230712,180600,3526479100,19710,19710,19710,19710,0
|
|
20230712,180500,3526479100,19710,19710,19710,19710,0
|
|
20230712,180400,3526479100,19710,19710,19710,19710,0
|
|
20230712,180300,3526479100,19710,19710,19710,19710,0
|
|
20230712,180200,3526479100,19710,19710,19710,19710,0
|
|
20230712,180100,3526479100,19710,19710,19710,19710,0
|
|
20230712,180000,3526479100,19710,19710,19710,19710,0
|
|
20230712,175900,3526479100,19710,19710,19710,19710,0
|
|
20230712,175800,3526479100,19710,19710,19710,19710,3374
|
|
20230712,175700,3526479100,19710,19710,19710,19710,0
|
|
20230712,175600,3526479100,19710,19710,19710,19710,0
|
|
20230712,175500,3526479100,19710,19710,19710,19710,0
|
|
20230712,175400,3526479100,19710,19710,19710,19710,0
|
|
20230712,175300,3526479100,19710,19710,19710,19710,0
|
|
20230712,175200,3526479100,19710,19710,19710,19710,0
|
|
20230712,175100,3526479100,19710,19710,19710,19710,0
|
|
20230712,175000,3526479100,19710,19710,19710,19710,0
|
|
20230712,174900,3526479100,19710,19710,19710,19710,0
|
|
20230712,174800,3526479100,19710,19710,19710,19710,0
|
|
20230712,174700,3526479100,19710,19710,19710,19710,0
|
|
20230712,174600,3526479100,19710,19710,19710,19710,0
|
|
20230712,174500,3526479100,19710,19710,19710,19710,0
|
|
20230712,174400,3526479100,19710,19710,19710,19710,0
|
|
20230712,174300,3526479100,19710,19710,19710,19710,0
|
|
20230712,174200,3526479100,19710,19710,19710,19710,0
|
|
20230712,174100,3526479100,19710,19710,19710,19710,0
|
|
20230712,174000,3526479100,19710,19710,19710,19710,0
|
|
20230712,173900,3526479100,19710,19710,19710,19710,0
|
|
20230712,173800,3526479100,19710,19710,19710,19710,0
|
|
20230712,173700,3526479100,19710,19710,19710,19710,0
|
|
20230712,173600,3526479100,19710,19710,19710,19710,0
|
|
20230712,173500,3526479100,19710,19710,19710,19710,0
|
|
20230712,173400,3526479100,19710,19710,19710,19710,0
|
|
20230712,173300,3526479100,19710,19710,19710,19710,0
|
|
20230712,173200,3526479100,19710,19710,19710,19710,0
|
|
20230712,173100,3526479100,19710,19710,19710,19710,0
|
|
20230712,173000,3526479100,19710,19710,19710,19710,0
|
|
20230712,172900,3526479100,19710,19710,19710,19710,0
|
|
20230712,172800,3526479100,19710,19710,19710,19710,3374
|
|
20230712,172700,3526479100,19710,19710,19710,19710,0
|
|
20230712,172600,3526479100,19710,19710,19710,19710,0
|
|
20230712,172500,3526479100,19710,19710,19710,19710,0
|
|
20230712,172400,3526479100,19710,19710,19710,19710,0
|
|
20230712,172300,3526479100,19710,19710,19710,19710,0
|
|
20230712,172200,3526479100,19710,19710,19710,19710,0
|
|
20230712,172100,3526479100,19710,19710,19710,19710,0
|
|
20230712,172000,3526479100,19710,19710,19710,19710,0
|
|
20230712,171900,3526479100,19710,19710,19710,19710,0
|
|
20230712,171800,3526479100,19710,19710,19710,19710,0
|
|
20230712,171700,3526479100,19710,19710,19710,19710,0
|
|
20230712,171600,3526479100,19710,19710,19710,19710,0
|
|
20230712,171500,3526479100,19710,19710,19710,19710,0
|
|
20230712,171400,3526479100,19710,19710,19710,19710,0
|
|
20230712,171300,3526479100,19710,19710,19710,19710,0
|
|
20230712,171200,3526479100,19710,19710,19710,19710,0
|
|
20230712,171100,3526479100,19710,19710,19710,19710,0
|
|
20230712,171000,3526479100,19710,19710,19710,19710,0
|
|
20230712,170900,3526479100,19710,19710,19710,19710,0
|
|
20230712,170800,3526479100,19710,19710,19710,19710,0
|
|
20230712,170700,3526479100,19710,19710,19710,19710,0
|
|
20230712,170600,3526479100,19710,19710,19710,19710,0
|
|
20230712,170500,3526479100,19710,19710,19710,19710,0
|
|
20230712,170400,3526479100,19710,19710,19710,19710,0
|
|
20230712,170300,3526479100,19710,19710,19710,19710,0
|
|
20230712,170200,3526479100,19710,19710,19710,19710,0
|
|
20230712,170100,3526479100,19710,19710,19710,19710,0
|
|
20230712,170000,3526479100,19710,19710,19710,19710,0
|
|
20230712,165900,3526479100,19710,19710,19710,19710,0
|
|
20230712,165800,3526479100,19710,19710,19710,19710,3374
|
|
20230712,165700,3526479100,19710,19710,19710,19710,0
|
|
20230712,165600,3526479100,19710,19710,19710,19710,0
|
|
20230712,165500,3526479100,19710,19710,19710,19710,0
|
|
20230712,165400,3526479100,19710,19710,19710,19710,0
|
|
20230712,165300,3526479100,19710,19710,19710,19710,0
|
|
20230712,165200,3526479100,19710,19710,19710,19710,0
|
|
20230712,165100,3526479100,19710,19710,19710,19710,0
|
|
20230712,165000,3526479100,19710,19710,19710,19710,0
|
|
20230712,164900,3526479100,19710,19710,19710,19710,0
|
|
20230712,164800,3526479100,19710,19710,19710,19710,0
|
|
20230712,164700,3526479100,19710,19710,19710,19710,0
|
|
20230712,164600,3526479100,19710,19710,19710,19710,0
|
|
20230712,164500,3526479100,19710,19710,19710,19710,0
|
|
20230712,164400,3526479100,19710,19710,19710,19710,0
|
|
20230712,164300,3526479100,19710,19710,19710,19710,0
|
|
20230712,164200,3526479100,19710,19710,19710,19710,0
|
|
20230712,164100,3526479100,19710,19710,19710,19710,0
|
|
20230712,164000,3526479100,19710,19710,19710,19710,0
|
|
20230712,163900,3526479100,19710,19710,19710,19710,0
|
|
20230712,163800,3526479100,19710,19710,19710,19710,0
|
|
20230712,163700,3526479100,19710,19710,19710,19710,0
|
|
20230712,163600,3526479100,19710,19710,19710,19710,0
|
|
20230712,163500,3526479100,19710,19710,19710,19710,0
|
|
20230712,163400,3526479100,19710,19710,19710,19710,0
|
|
20230712,163300,3526479100,19710,19710,19710,19710,0
|
|
20230712,163200,3526479100,19710,19710,19710,19710,0
|
|
20230712,163100,3526479100,19710,19710,19710,19710,0
|
|
20230712,163000,3526479100,19710,19710,19710,19710,0
|
|
20230712,162900,3526479100,19710,19710,19710,19710,0
|
|
20230712,162800,3526479100,19710,19710,19710,19710,3374
|
|
20230712,162700,3526479100,19710,19710,19710,19710,0
|
|
20230712,162600,3526479100,19710,19710,19710,19710,0
|
|
20230712,162500,3526479100,19710,19710,19710,19710,0
|
|
20230712,162400,3526479100,19710,19710,19710,19710,0
|
|
20230712,162300,3526479100,19710,19710,19710,19710,0
|
|
20230712,162200,3526479100,19710,19710,19710,19710,0
|
|
20230712,162100,3526479100,19710,19710,19710,19710,0
|
|
20230712,162000,3526479100,19710,19710,19710,19710,0
|
|
20230712,161900,3526479100,19710,19710,19710,19710,0
|
|
20230712,161800,3526479100,19710,19710,19710,19710,0
|
|
20230712,161700,3526479100,19710,19710,19710,19710,0
|
|
20230712,161600,3526479100,19710,19710,19710,19710,0
|
|
20230712,161500,3526479100,19710,19710,19710,19710,0
|
|
20230712,161400,3526479100,19710,19710,19710,19710,0
|
|
20230712,161300,3526479100,19710,19710,19710,19710,0
|
|
20230712,161200,3526479100,19710,19710,19710,19710,0
|
|
20230712,161100,3526479100,19710,19710,19710,19710,0
|
|
20230712,161000,3526479100,19710,19710,19710,19710,0
|
|
20230712,160900,3526479100,19710,19710,19710,19710,0
|
|
20230712,160800,3526479100,19710,19710,19710,19710,0
|
|
20230712,160700,3526479100,19710,19710,19710,19710,0
|
|
20230712,160600,3526479100,19710,19710,19710,19710,0
|
|
20230712,160500,3526479100,19710,19710,19710,19710,0
|
|
20230712,160400,3526479100,19710,19710,19710,19710,0
|
|
20230712,160300,3526479100,19710,19710,19710,19710,0
|
|
20230712,160200,3526479100,19710,19710,19710,19710,0
|
|
20230712,160100,3526479100,19710,19710,19710,19710,0
|
|
20230712,160000,3526479100,19710,19710,19710,19710,0
|
|
20230712,155900,3526479100,19710,19710,19710,19710,0
|
|
20230712,155800,3526479100,19710,19710,19710,19710,3374
|
|
20230712,155700,3526479100,19710,19710,19710,19710,0
|
|
20230712,155600,3526479100,19710,19710,19710,19710,0
|
|
20230712,155500,3526479100,19710,19710,19710,19710,0
|
|
20230712,155400,3526479100,19710,19710,19710,19710,0
|
|
20230712,155300,3526479100,19710,19710,19710,19710,0
|
|
20230712,155200,3526479100,19710,19710,19710,19710,0
|
|
20230712,155100,3526479100,19710,19710,19710,19710,0
|
|
20230712,155000,3526479100,19710,19710,19710,19710,0
|
|
20230712,154900,3526479100,19710,19710,19710,19710,0
|
|
20230712,154800,3526479100,19710,19710,19710,19710,0
|
|
20230712,154700,3526479100,19710,19710,19710,19710,0
|
|
20230712,154600,3526479100,19710,19710,19710,19710,0
|
|
20230712,154500,3526479100,19710,19710,19710,19710,0
|
|
20230712,154400,3526479100,19710,19710,19710,19710,0
|
|
20230712,154300,3526479100,19710,19710,19710,19710,0
|
|
20230712,154200,3526479100,19710,19710,19710,19710,0
|
|
20230712,154100,3526479100,19710,19710,19710,19710,0
|
|
20230712,154000,3526479100,19710,19710,19710,19710,0
|
|
20230712,153900,3526479100,19710,19710,19710,19710,0
|
|
20230712,153800,3526479100,19710,19710,19710,19710,0
|
|
20230712,153700,3526479100,19710,19710,19710,19710,0
|
|
20230712,153600,3526479100,19710,19710,19710,19710,0
|
|
20230712,153500,3526479100,19710,19710,19710,19710,0
|
|
20230712,153400,3526479100,19710,19710,19710,19710,0
|
|
20230712,153300,3526479100,19710,19710,19710,19710,0
|
|
20230712,153200,3526479100,19710,19710,19710,19710,0
|
|
20230712,153100,3526479100,19710,19710,19710,19710,0
|
|
20230712,153000,3526479100,19710,19710,19710,19710,3374
|
|
20230712,152900,3459977560,19740,19740,19740,19740,0
|
|
20230712,152800,3459977560,19740,19740,19740,19740,0
|
|
20230712,152700,3459977560,19740,19740,19740,19740,0
|
|
20230712,152600,3459977560,19740,19740,19740,19740,0
|
|
20230712,152500,3459977560,19740,19740,19740,19740,0
|
|
20230712,152400,3459977560,19740,19740,19740,19740,0
|
|
20230712,152300,3459977560,19740,19740,19740,19740,0
|
|
20230712,152200,3459977560,19740,19740,19740,19740,0
|
|
20230712,152100,3459977560,19740,19740,19740,19740,0
|
|
20230712,152000,3459977560,19740,19740,19740,19740,0
|
|
20230712,151900,3459977560,19740,19770,19770,19740,149
|
|
20230712,151800,3457035570,19780,19780,19800,19780,180
|
|
20230712,151700,3453472850,19800,19760,19800,19760,211
|
|
20230712,151600,3449302070,19760,19830,19830,19760,1406
|
|
20230712,151500,3421491750,19830,19810,19830,19800,815
|
|
20230712,151400,3405346650,19810,19810,19810,19810,218
|
|
20230712,151300,3401028070,19810,19800,19810,19770,644
|
|
20230712,151200,3388281000,19800,19770,19800,19770,115
|
|
20230712,151100,3386005920,19770,19770,19770,19760,370
|
|
20230712,151000,3378692270,19770,19790,19790,19760,443
|
|
20230712,150900,3369932470,19790,19790,19790,19780,450
|
|
20230712,150800,3361028460,19790,19810,19810,19790,407
|
|
20230712,150700,3352970410,19810,19820,19840,19800,1813
|
|
20230712,150600,3317017030,19830,19830,19840,19820,1271
|
|
20230712,150500,3291812310,19830,19830,19830,19820,858
|
|
20230712,150400,3274798180,19830,19830,19830,19820,532
|
|
20230712,150300,3264249310,19820,19820,19830,19810,561
|
|
20230712,150200,3253130070,19820,19780,19820,19780,880
|
|
20230712,150100,3235692340,19790,19780,19800,19780,773
|
|
20230712,150000,3220397290,19780,19780,19780,19770,471
|
|
20230712,145900,3211081070,19780,19760,19780,19760,620
|
|
20230712,145800,3198825610,19760,19730,19760,19730,469
|
|
20230712,145700,3189565580,19730,19730,19730,19700,111
|
|
20230712,145600,3187375690,19720,19690,19730,19690,545
|
|
20230712,145500,3176637000,19690,19690,19690,19680,640
|
|
20230712,145400,3164036290,19690,19700,19700,19680,271
|
|
20230712,145300,3158700060,19700,19690,19700,19680,535
|
|
20230712,145200,3148166500,19700,19740,19740,19680,823
|
|
20230712,145100,3131947350,19740,19740,19740,19720,381
|
|
20230712,145000,3124430550,19730,19760,19760,19730,474
|
|
20230712,144900,3115075260,19750,19740,19760,19730,147
|
|
20230712,144800,3112173130,19740,19730,19740,19720,420
|
|
20230712,144700,3103885900,19730,19710,19730,19710,200
|
|
20230712,144600,3099941920,19720,19720,19720,19710,205
|
|
20230712,144500,3095900220,19720,19710,19750,19710,392
|
|
20230712,144400,3088167840,19700,19700,19700,19690,165
|
|
20230712,144300,3084918400,19700,19690,19700,19690,253
|
|
20230712,144200,3079936620,19690,19690,19690,19670,233
|
|
20230712,144100,3075350740,19690,19690,19690,19680,385
|
|
20230712,144000,3067771360,19690,19680,19690,19680,214
|
|
20230712,143900,3063559670,19680,19680,19680,19680,213
|
|
20230712,143800,3059367830,19670,19670,19680,19670,203
|
|
20230712,143700,3055374640,19670,19660,19670,19660,379
|
|
20230712,143600,3047920570,19670,19670,19670,19660,73
|
|
20230712,143500,3046484710,19670,19670,19670,19650,904
|
|
20230712,143400,3028713200,19670,19660,19670,19660,256
|
|
20230712,143300,3023678570,19670,19680,19680,19670,540
|
|
20230712,143200,3013056760,19680,19670,19680,19670,191
|
|
20230712,143100,3009298490,19680,19690,19700,19680,616
|
|
20230712,143000,2997172770,19690,19750,19760,19690,815
|
|
20230712,142900,2981102550,19760,19750,19770,19750,327
|
|
20230712,142800,2974640850,19740,19750,19750,19740,212
|
|
20230712,142700,2970454050,19750,19750,19760,19750,170
|
|
20230712,142600,2967096540,19740,19780,19780,19730,1077
|
|
20230712,142500,2945825550,19770,19790,19790,19770,737
|
|
20230712,142400,2931243020,19780,19780,19800,19780,521
|
|
20230712,142300,2920930620,19780,19780,19790,19770,614
|
|
20230712,142200,2908783020,19780,19760,19780,19760,454
|
|
20230712,142100,2899807440,19760,19770,19790,19760,416
|
|
20230712,142000,2891578580,19760,19780,19780,19740,954
|
|
20230712,141900,2872721700,19780,19770,19780,19760,584
|
|
20230712,141800,2861173230,19770,19760,19780,19760,500
|
|
20230712,141700,2851287080,19760,19780,19780,19750,665
|
|
20230712,141600,2838143780,19780,19780,19790,19770,502
|
|
20230712,141500,2828212440,19780,19770,19790,19770,802
|
|
20230712,141400,2812343950,19770,19770,19780,19750,433
|
|
20230712,141300,2803783970,19760,19740,19760,19740,287
|
|
20230712,141200,2798114010,19740,19730,19740,19730,487
|
|
20230712,141100,2788502400,19730,19710,19730,19710,507
|
|
20230712,141000,2778504960,19710,19750,19750,19700,1286
|
|
20230712,140900,2753142080,19740,19770,19770,19720,1123
|
|
20230712,140800,2730961150,19770,19790,19810,19770,1125
|
|
20230712,140700,2708690060,19790,19790,19810,19780,522
|
|
20230712,140600,2698356450,19780,19780,19810,19770,402
|
|
20230712,140500,2690401470,19800,19800,19810,19770,559
|
|
20230712,140400,2679333330,19790,19800,19800,19770,579
|
|
20230712,140300,2667873510,19770,19780,19800,19770,543
|
|
20230712,140200,2657130020,19780,19770,19790,19770,722
|
|
20230712,140100,2642849030,19770,19760,19770,19760,533
|
|
20230712,140000,2632312510,19750,19730,19770,19730,461
|
|
20230712,135900,2623202760,19730,19730,19740,19710,672
|
|
20230712,135800,2609946270,19770,19780,19780,19770,479
|
|
20230712,135700,2600473230,19730,19770,19780,19720,723
|
|
20230712,135600,2586193070,19740,19740,19780,19730,604
|
|
20230712,135500,2574260770,19720,19710,19750,19710,247
|
|
20230712,135400,2569386730,19710,19730,19750,19700,1077
|
|
20230712,135300,2548148910,19720,19710,19730,19700,201
|
|
20230712,135200,2544185930,19700,19700,19710,19690,493
|
|
20230712,135100,2534471150,19700,19700,19700,19690,106
|
|
20230712,135000,2532382990,19700,19690,19700,19690,133
|
|
20230712,134900,2529763020,19690,19700,19700,19680,253
|
|
20230712,134800,2524781670,19690,19700,19700,19680,501
|
|
20230712,134700,2514915970,19690,19680,19690,19670,388
|
|
20230712,134600,2507278990,19680,19730,19730,19680,1273
|
|
20230712,134500,2482203230,19720,19730,19750,19710,525
|
|
20230712,134400,2471848210,19730,19730,19730,19720,154
|
|
20230712,134300,2468809800,19730,19720,19730,19710,97
|
|
20230712,134200,2466896710,19720,19710,19720,19710,266
|
|
20230712,134100,2461653460,19710,19710,19730,19710,185
|
|
20230712,134000,2458006870,19720,19760,19760,19720,314
|
|
20230712,133900,2451810500,19730,19720,19730,19720,221
|
|
20230712,133800,2447450660,19710,19710,19710,19700,280
|
|
20230712,133700,2441931900,19710,19710,19710,19700,266
|
|
20230712,133600,2436690950,19700,19730,19740,19700,635
|
|
20230712,133500,2424170870,19720,19710,19720,19710,228
|
|
20230712,133400,2419675770,19710,19700,19710,19700,229
|
|
20230712,133300,2415162620,19700,19700,19700,19700,121
|
|
20230712,133200,2412778920,19700,19700,19700,19690,132
|
|
20230712,133100,2410178560,19700,19730,19730,19690,1408
|
|
20230712,133000,2382429460,19730,19720,19730,19720,75
|
|
20230712,132900,2380950450,19730,19730,19730,19730,158
|
|
20230712,132800,2377833110,19730,19790,19790,19720,953
|
|
20230712,132700,2359017760,19770,19780,19800,19770,370
|
|
20230712,132600,2351697620,19780,19760,19780,19760,204
|
|
20230712,132500,2347664880,19760,19770,19770,19750,491
|
|
20230712,132400,2337962640,19770,19740,19770,19740,256
|
|
20230712,132300,2332906710,19740,19730,19740,19720,305
|
|
20230712,132200,2326888030,19730,19740,19740,19700,469
|
|
20230712,132100,2317636680,19740,19740,19740,19730,800
|
|
20230712,132000,2301844720,19740,19740,19740,19730,367
|
|
20230712,131900,2294600890,19740,19740,19740,19730,53
|
|
20230712,131800,2293554820,19740,19730,19740,19730,392
|
|
20230712,131700,2285817930,19740,19730,19740,19730,155
|
|
20230712,131600,2282759610,19730,19730,19730,19720,225
|
|
20230712,131500,2278320370,19720,19720,19720,19710,83
|
|
20230712,131400,2276683660,19710,19710,19720,19710,299
|
|
20230712,131300,2270789320,19710,19710,19730,19710,684
|
|
20230712,131200,2257300010,19720,19710,19720,19710,223
|
|
20230712,131100,2252902700,19710,19710,19720,19710,97
|
|
20230712,131000,2250990480,19710,19720,19730,19710,504
|
|
20230712,130900,2241053690,19730,19730,19730,19730,118
|
|
20230712,130800,2238725550,19720,19710,19730,19710,228
|
|
20230712,130700,2234229260,19720,19740,19740,19720,472
|
|
20230712,130600,2224917170,19740,19720,19740,19720,149
|
|
20230712,130500,2221977530,19730,19750,19780,19730,511
|
|
20230712,130400,2211882270,19750,19740,19750,19740,265
|
|
20230712,130300,2206649110,19750,19780,19780,19750,447
|
|
20230712,130200,2197816080,19780,19760,19780,19760,220
|
|
20230712,130100,2193466960,19760,19770,19780,19760,337
|
|
20230712,130000,2186805070,19780,19780,19780,19760,183
|
|
20230712,125900,2183187060,19780,19770,19780,19760,229
|
|
20230712,125800,2178658930,19780,19770,19800,19770,378
|
|
20230712,125700,2171178140,19800,19790,19800,19780,574
|
|
20230712,125600,2159815580,19790,19800,19800,19780,206
|
|
20230712,125500,2155740510,19780,19770,19790,19770,1007
|
|
20230712,125400,2135821870,19770,19760,19780,19750,507
|
|
20230712,125300,2125799470,19750,19770,19770,19750,255
|
|
20230712,125200,2120760590,19750,19750,19750,19740,233
|
|
20230712,125100,2116158850,19750,19740,19750,19740,222
|
|
20230712,125000,2111774900,19740,19740,19740,19720,305
|
|
20230712,124900,2105755190,19750,19730,19750,19730,165
|
|
20230712,124800,2102499600,19730,19720,19730,19720,67
|
|
20230712,124700,2101178160,19720,19700,19730,19690,393
|
|
20230712,124600,2093430360,19700,19700,19700,19700,223
|
|
20230712,124500,2089037260,19700,19700,19700,19690,289
|
|
20230712,124400,2083344000,19690,19700,19700,19680,719
|
|
20230712,124300,2069182030,19700,19690,19700,19690,830
|
|
20230712,124200,2052833270,19700,19710,19760,19700,3187
|
|
20230712,124100,1989975970,19710,19780,19780,19710,1532
|
|
20230712,124000,1959740150,19770,19790,19800,19770,217
|
|
20230712,123900,1955446240,19790,19790,19800,19780,275
|
|
20230712,123800,1950004380,19800,19800,19800,19780,167
|
|
20230712,123700,1946699650,19780,19800,19800,19780,607
|
|
20230712,123600,1934685290,19800,19770,19800,19770,1228
|
|
20230712,123500,1910374540,19770,19780,19790,19770,628
|
|
20230712,123400,1897950610,19780,19770,19780,19760,151
|
|
20230712,123300,1894964750,19770,19750,19770,19750,427
|
|
20230712,123200,1886526170,19750,19750,19750,19740,180
|
|
20230712,123100,1882971280,19740,19750,19750,19730,266
|
|
20230712,123000,1877720410,19750,19750,19750,19730,96
|
|
20230712,122900,1875824800,19750,19740,19750,19730,309
|
|
20230712,122800,1869725410,19730,19750,19750,19720,313
|
|
20230712,122700,1863550610,19740,19740,19740,19730,507
|
|
20230712,122600,1853542440,19740,19730,19740,19730,44
|
|
20230712,122500,1852673910,19730,19720,19730,19720,283
|
|
20230712,122400,1847090350,19730,19730,19730,19730,33
|
|
20230712,122300,1846439260,19730,19730,19730,19720,276
|
|
20230712,122200,1840993820,19730,19710,19730,19710,46
|
|
20230712,122100,1840086820,19720,19730,19730,19710,920
|
|
20230712,122000,1821940350,19740,19740,19740,19730,369
|
|
20230712,121900,1814657040,19750,19740,19750,19730,187
|
|
20230712,121800,1810964350,19740,19740,19750,19740,123
|
|
20230712,121700,1808535130,19740,19750,19750,19740,539
|
|
20230712,121600,1797893410,19750,19750,19750,19750,8
|
|
20230712,121500,1797735410,19750,19750,19750,19720,240
|
|
20230712,121400,1792995770,19730,19740,19750,19730,461
|
|
20230712,121300,1783898350,19750,19720,19750,19720,173
|
|
20230712,121200,1780483490,19740,19740,19740,19740,269
|
|
20230712,121100,1775173430,19720,19710,19720,19710,222
|
|
20230712,121000,1770796870,19720,19720,19720,19710,250
|
|
20230712,120900,1765868030,19720,19700,19720,19700,128
|
|
20230712,120800,1763344750,19690,19720,19720,19690,153
|
|
20230712,120700,1760330540,19700,19700,19720,19690,349
|
|
20230712,120600,1753454790,19690,19700,19740,19690,441
|
|
20230712,120500,1744762860,19700,19670,19700,19670,114
|
|
20230712,120400,1742517570,19650,19680,19680,19650,646
|
|
20230712,120300,1729817120,19690,19680,19690,19660,330
|
|
20230712,120200,1723325510,19680,19660,19680,19660,192
|
|
20230712,120100,1719549460,19660,19670,19670,19660,200
|
|
20230712,120000,1715617410,19670,19680,19680,19660,429
|
|
20230712,115900,1707178430,19680,19680,19680,19670,210
|
|
20230712,115800,1703045660,19670,19650,19680,19650,87
|
|
20230712,115700,1701334380,19670,19710,19710,19670,357
|
|
20230712,115600,1694307040,19700,19680,19740,19680,369
|
|
20230712,115500,1687038280,19740,19710,19740,19690,81
|
|
20230712,115400,1685443020,19710,19700,19740,19700,385
|
|
20230712,115300,1677855420,19690,19700,19700,19690,242
|
|
20230712,115200,1673090060,19700,19690,19700,19690,164
|
|
20230712,115100,1669859890,19690,19680,19690,19670,90
|
|
20230712,115000,1668088410,19680,19680,19680,19660,709
|
|
20230712,114900,1654145720,19680,19700,19700,19680,560
|
|
20230712,114800,1643117270,19700,19700,19700,19680,393
|
|
20230712,114700,1635376560,19680,19700,19700,19680,11
|
|
20230712,114600,1635159940,19690,19690,19700,19680,972
|
|
20230712,114500,1616022140,19700,19740,19750,19700,397
|
|
20230712,114400,1608186460,19740,19730,19740,19730,140
|
|
20230712,114300,1605424190,19730,19690,19730,19690,229
|
|
20230712,114200,1600912650,19720,19720,19720,19720,7
|
|
20230712,114100,1600774610,19720,19740,19740,19660,376
|
|
20230712,114000,1593367160,19680,19790,19790,19680,2523
|
|
20230712,113900,1543551570,19790,19790,19790,19790,33
|
|
20230712,113800,1542898500,19770,19790,19790,19770,462
|
|
20230712,113700,1533756130,19780,19800,19800,19780,344
|
|
20230712,113600,1526949070,19780,19800,19800,19780,14
|
|
20230712,113500,1526671950,19800,19780,19800,19780,143
|
|
20230712,113400,1523841730,19790,19780,19800,19780,571
|
|
20230712,113300,1512541160,19780,19780,19780,19750,314
|
|
20230712,113200,1506333700,19780,19780,19780,19760,353
|
|
20230712,113100,1499353000,19750,19760,19800,19740,185
|
|
20230712,113000,1495699010,19770,19800,19800,19770,1505
|
|
20230712,112900,1465926220,19800,19790,19800,19790,255
|
|
20230712,112800,1460879450,19790,19790,19790,19780,158
|
|
20230712,112700,1457752670,19790,19790,19790,19780,862
|
|
20230712,112600,1440699400,19780,19770,19780,19770,38
|
|
20230712,112500,1439947840,19770,19760,19790,19760,454
|
|
20230712,112400,1430969970,19770,19770,19770,19760,100
|
|
20230712,112300,1428993050,19790,19760,19790,19760,563
|
|
20230712,112200,1417858680,19760,19740,19760,19740,539
|
|
20230712,112100,1407212150,19730,19740,19740,19730,98
|
|
20230712,112000,1405277670,19740,19720,19740,19720,63
|
|
20230712,111900,1404034290,19720,19680,19720,19680,474
|
|
20230712,111800,1394689650,19680,19670,19680,19670,103
|
|
20230712,111700,1392662690,19660,19660,19680,19660,302
|
|
20230712,111600,1386725190,19640,19640,19640,19640,131
|
|
20230712,111500,1384152350,19640,19630,19640,19630,344
|
|
20230712,111400,1377397630,19630,19640,19640,19620,230
|
|
20230712,111300,1372882530,19630,19670,19670,19630,355
|
|
20230712,111200,1365911230,19660,19670,19680,19660,254
|
|
20230712,111100,1360915790,19660,19680,19690,19660,581
|
|
20230712,111000,1349487280,19690,19700,19700,19680,625
|
|
20230712,110900,1337176740,19710,19710,19740,19700,460
|
|
20230712,110800,1328103640,19720,19720,19740,19710,176
|
|
20230712,110700,1324633530,19720,19750,19750,19720,795
|
|
20230712,110600,1308945740,19750,19750,19780,19750,304
|
|
20230712,110500,1302937610,19750,19750,19760,19730,254
|
|
20230712,110400,1297922880,19750,19740,19750,19720,111
|
|
20230712,110300,1295731740,19740,19710,19740,19710,41
|
|
20230712,110200,1294923390,19710,19740,19740,19700,58
|
|
20230712,110100,1293780210,19740,19690,19740,19690,718
|
|
20230712,110000,1279612580,19690,19730,19730,19670,779
|
|
20230712,105900,1264264320,19730,19730,19730,19690,1869
|
|
20230712,105800,1227417850,19730,19720,19730,19720,93
|
|
20230712,105700,1225583110,19720,19690,19720,19690,534
|
|
20230712,105600,1215066620,19680,19680,19690,19680,277
|
|
20230712,105500,1209615000,19660,19660,19680,19660,62
|
|
20230712,105400,1208395160,19680,19650,19680,19630,414
|
|
20230712,105300,1200250630,19680,19670,19680,19610,192
|
|
20230712,105200,1196479220,19670,19620,19670,19620,21
|
|
20230712,105100,1196067150,19610,19620,19690,19610,833
|
|
20230712,105000,1179696250,19620,19620,19620,19600,956
|
|
20230712,104900,1160950340,19630,19630,19630,19620,180
|
|
20230712,104800,1157417470,19620,19600,19620,19600,257
|
|
20230712,104700,1152377740,19590,19600,19600,19590,43
|
|
20230712,104600,1151534980,19620,19610,19630,19610,155
|
|
20230712,104500,1148494530,19630,19620,19630,19590,542
|
|
20230712,104400,1137864480,19630,19640,19640,19620,451
|
|
20230712,104300,1129012400,19630,19640,19640,19630,373
|
|
20230712,104200,1121689140,19630,19640,19640,19630,280
|
|
20230712,104100,1116192590,19640,19640,19640,19640,31
|
|
20230712,104000,1115583750,19640,19640,19640,19640,93
|
|
20230712,103900,1113757230,19640,19640,19650,19620,193
|
|
20230712,103800,1109966930,19640,19630,19640,19630,72
|
|
20230712,103700,1108553210,19630,19630,19640,19630,146
|
|
20230712,103600,1105686220,19640,19600,19640,19600,167
|
|
20230712,103500,1102409430,19600,19550,19600,19550,82
|
|
20230712,103400,1100802480,19560,19620,19620,19560,333
|
|
20230712,103300,1094284210,19630,19630,19630,19620,113
|
|
20230712,103200,1092066620,19630,19570,19640,19570,637
|
|
20230712,103100,1079564520,19570,19550,19600,19550,65
|
|
20230712,103000,1078292980,19600,19590,19600,19570,163
|
|
20230712,102900,1075100230,19590,19590,19590,19590,58
|
|
20230712,102800,1073964010,19580,19570,19580,19570,71
|
|
20230712,102700,1072574530,19580,19570,19580,19570,385
|
|
20230712,102600,1065038910,19540,19530,19560,19530,261
|
|
20230712,102500,1059939240,19500,19500,19500,19500,180
|
|
20230712,102400,1056429240,19480,19480,19480,19480,96
|
|
20230712,102300,1054559160,19470,19500,19500,19470,529
|
|
20230712,102200,1044258600,19500,19530,19530,19480,707
|
|
20230712,102100,1030477460,19530,19530,19560,19480,7988
|
|
20230712,102000,874468220,19560,19570,19590,19540,987
|
|
20230712,101900,855165310,19580,19590,19590,19580,143
|
|
20230712,101800,852364590,19560,19570,19570,19560,292
|
|
20230712,101700,846650170,19610,19610,19610,19570,642
|
|
20230712,101600,834066450,19610,19580,19690,19570,1227
|
|
20230712,101500,809985330,19580,19500,19580,19500,1160
|
|
20230712,101400,787330130,19500,19480,19500,19480,310
|
|
20230712,101300,781289960,19470,19470,19470,19470,200
|
|
20230712,101200,777395960,19460,19460,19460,19460,41
|
|
20230712,101100,776598100,19460,19470,19470,19460,142
|
|
20230712,101000,773834000,19450,19460,19460,19450,106
|
|
20230712,100900,771771340,19460,19460,19460,19460,38
|
|
20230712,100800,771031860,19450,19390,19450,19370,573
|
|
20230712,100700,759908750,19390,19400,19400,19390,258
|
|
20230712,100600,754903690,19410,19430,19440,19400,518
|
|
20230712,100500,744841400,19430,19460,19470,19380,9984
|
|
20230712,100400,550871860,19470,19470,19470,19470,0
|
|
20230712,100300,550871860,19470,19470,19470,19470,78
|
|
20230712,100200,549353200,19470,19460,19470,19460,141
|
|
20230712,100100,546608550,19480,19480,19480,19480,1
|
|
20230712,100000,546589070,19490,19480,19490,19450,394
|
|
20230712,095900,538919980,19490,19490,19490,19490,43
|
|
20230712,095800,538081910,19480,19470,19490,19470,337
|
|
20230712,095700,531517970,19460,19470,19470,19460,290
|
|
20230712,095600,525873860,19470,19480,19480,19470,3
|
|
20230712,095500,525815440,19480,19450,19480,19450,109
|
|
20230712,095400,523693740,19440,19460,19460,19440,847
|
|
20230712,095300,507224300,19480,19500,19510,19480,161
|
|
20230712,095200,504084780,19500,19460,19500,19460,474
|
|
20230712,095100,494849150,19460,19460,19480,19460,221
|
|
20230712,095000,490547820,19450,19440,19460,19430,682
|
|
20230712,094900,477284540,19450,19410,19450,19410,1424
|
|
20230712,094800,449604800,19410,19410,19410,19400,571
|
|
20230712,094700,438523420,19410,19400,19410,19380,568
|
|
20230712,094600,427509110,19390,19370,19390,19370,18
|
|
20230712,094500,427160150,19360,19360,19370,19360,39
|
|
20230712,094400,426405090,19350,19350,19350,19350,149
|
|
20230712,094300,423521940,19350,19320,19350,19310,462
|
|
20230712,094200,414590860,19320,19320,19320,19320,61
|
|
20230712,094100,413412340,19340,19310,19340,19310,139
|
|
20230712,094000,410725640,19310,19340,19350,19310,491
|
|
20230712,093900,401234470,19320,19340,19340,19320,239
|
|
20230712,093800,396614110,19340,19340,19340,19340,97
|
|
20230712,093700,394738130,19340,19400,19410,19340,1439
|
|
20230712,093600,366833100,19390,19390,19390,19380,638
|
|
20230712,093500,354462390,19390,19380,19390,19380,347
|
|
20230712,093400,347735600,19370,19340,19370,19340,989
|
|
20230712,093300,328593320,19320,19290,19330,19290,137
|
|
20230712,093200,325946470,19280,19290,19290,19280,35
|
|
20230712,093100,325271570,19290,19290,19290,19290,134
|
|
20230712,093000,322686710,19290,19330,19330,19270,1322
|
|
20230712,092900,297161600,19320,19340,19340,19320,282
|
|
20230712,092800,291710360,19340,19340,19350,19320,344
|
|
20230712,092700,285058920,19340,19270,19340,19270,2322
|
|
20230712,092600,240255720,19280,19240,19280,19240,190
|
|
20230712,092500,236597610,19240,19290,19290,19240,115
|
|
20230712,092400,234383890,19290,19220,19290,19210,3152
|
|
20230712,092300,173704530,19250,19230,19250,19230,151
|
|
20230712,092200,170799430,19210,19180,19250,19180,1782
|
|
20230712,092100,136576960,19200,19130,19200,19130,373
|
|
20230712,092000,129431980,19110,19110,19110,19110,1
|
|
20230712,091900,129412870,19110,19110,19110,19110,110
|
|
20230712,091800,127310770,19110,19100,19110,19100,68
|
|
20230712,091700,126011650,19100,19100,19100,19100,3
|
|
20230712,091600,125954350,19110,19080,19110,19080,685
|
|
20230712,091500,112876130,19080,19080,19080,19080,47
|
|
20230712,091400,111979370,19040,19030,19040,19010,64
|
|
20230712,091300,110762020,19010,19010,19010,19010,31
|
|
20230712,091200,110172710,19010,19040,19040,19010,286
|
|
20230712,091100,104730220,19040,19030,19040,19010,255
|
|
20230712,091000,99878990,19090,19090,19090,19090,38
|
|
20230712,090900,99153570,19050,19060,19060,19030,413
|
|
20230712,090800,91290540,19050,19050,19050,19050,0
|
|
20230712,090700,91290540,19050,19070,19100,19050,226
|
|
20230712,090600,86977590,19090,19150,19150,19090,1266
|
|
20230712,090500,62795470,19100,19190,19190,19100,603
|
|
20230712,090400,51233440,19190,19190,19200,19190,313
|
|
20230712,090300,45224390,19170,19100,19170,19100,363
|
|
20230712,090200,38278330,19100,19050,19100,19050,164
|
|
20230712,090100,35151950,19050,19170,19200,19040,596
|
|
20230712,090000,23725190,19130,19000,19190,19000,1247
|