648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194500,2436986110,13630,13630,13630,13630,4812
|
|
20230705,194400,2436986110,13630,13630,13630,13630,0
|
|
20230705,194300,2436986110,13630,13630,13630,13630,0
|
|
20230705,194200,2436986110,13630,13630,13630,13630,0
|
|
20230705,194100,2436986110,13630,13630,13630,13630,0
|
|
20230705,194000,2436986110,13630,13630,13630,13630,0
|
|
20230705,193900,2436986110,13630,13630,13630,13630,0
|
|
20230705,193800,2436986110,13630,13630,13630,13630,0
|
|
20230705,193700,2436986110,13630,13630,13630,13630,0
|
|
20230705,193600,2436986110,13630,13630,13630,13630,0
|
|
20230705,193500,2436986110,13630,13630,13630,13630,0
|
|
20230705,193400,2436986110,13630,13630,13630,13630,0
|
|
20230705,193300,2436986110,13630,13630,13630,13630,0
|
|
20230705,193200,2436986110,13630,13630,13630,13630,0
|
|
20230705,193100,2436986110,13630,13630,13630,13630,0
|
|
20230705,193000,2436986110,13630,13630,13630,13630,0
|
|
20230705,192900,2436986110,13630,13630,13630,13630,0
|
|
20230705,192800,2436986110,13630,13630,13630,13630,0
|
|
20230705,192700,2436986110,13630,13630,13630,13630,0
|
|
20230705,192600,2436986110,13630,13630,13630,13630,0
|
|
20230705,192500,2436986110,13630,13630,13630,13630,0
|
|
20230705,192400,2436986110,13630,13630,13630,13630,0
|
|
20230705,192300,2436986110,13630,13630,13630,13630,0
|
|
20230705,192200,2436986110,13630,13630,13630,13630,0
|
|
20230705,192100,2436986110,13630,13630,13630,13630,0
|
|
20230705,192000,2436986110,13630,13630,13630,13630,0
|
|
20230705,191900,2436986110,13630,13630,13630,13630,0
|
|
20230705,191800,2436986110,13630,13630,13630,13630,0
|
|
20230705,191700,2436986110,13630,13630,13630,13630,0
|
|
20230705,191600,2436986110,13630,13630,13630,13630,0
|
|
20230705,191500,2436986110,13630,13630,13630,13630,4812
|
|
20230705,191400,2436986110,13630,13630,13630,13630,0
|
|
20230705,191300,2436986110,13630,13630,13630,13630,0
|
|
20230705,191200,2436986110,13630,13630,13630,13630,0
|
|
20230705,191100,2436986110,13630,13630,13630,13630,0
|
|
20230705,191000,2436986110,13630,13630,13630,13630,0
|
|
20230705,190900,2436986110,13630,13630,13630,13630,0
|
|
20230705,190800,2436986110,13630,13630,13630,13630,0
|
|
20230705,190700,2436986110,13630,13630,13630,13630,0
|
|
20230705,190600,2436986110,13630,13630,13630,13630,0
|
|
20230705,190500,2436986110,13630,13630,13630,13630,0
|
|
20230705,190400,2436986110,13630,13630,13630,13630,0
|
|
20230705,190300,2436986110,13630,13630,13630,13630,0
|
|
20230705,190200,2436986110,13630,13630,13630,13630,0
|
|
20230705,190100,2436986110,13630,13630,13630,13630,0
|
|
20230705,190000,2436986110,13630,13630,13630,13630,0
|
|
20230705,185900,2436986110,13630,13630,13630,13630,0
|
|
20230705,185800,2436986110,13630,13630,13630,13630,0
|
|
20230705,185700,2436986110,13630,13630,13630,13630,0
|
|
20230705,185600,2436986110,13630,13630,13630,13630,0
|
|
20230705,185500,2436986110,13630,13630,13630,13630,0
|
|
20230705,185400,2436986110,13630,13630,13630,13630,0
|
|
20230705,185300,2436986110,13630,13630,13630,13630,0
|
|
20230705,185200,2436986110,13630,13630,13630,13630,0
|
|
20230705,185100,2436986110,13630,13630,13630,13630,0
|
|
20230705,185000,2436986110,13630,13630,13630,13630,0
|
|
20230705,184900,2436986110,13630,13630,13630,13630,0
|
|
20230705,184800,2436986110,13630,13630,13630,13630,0
|
|
20230705,184700,2436986110,13630,13630,13630,13630,0
|
|
20230705,184600,2436986110,13630,13630,13630,13630,0
|
|
20230705,184500,2436986110,13630,13630,13630,13630,4812
|
|
20230705,184400,2436986110,13630,13630,13630,13630,0
|
|
20230705,184300,2436986110,13630,13630,13630,13630,0
|
|
20230705,184200,2436986110,13630,13630,13630,13630,0
|
|
20230705,184100,2436986110,13630,13630,13630,13630,0
|
|
20230705,184000,2436986110,13630,13630,13630,13630,0
|
|
20230705,183900,2436986110,13630,13630,13630,13630,0
|
|
20230705,183800,2436986110,13630,13630,13630,13630,0
|
|
20230705,183700,2436986110,13630,13630,13630,13630,0
|
|
20230705,183600,2436986110,13630,13630,13630,13630,0
|
|
20230705,183500,2436986110,13630,13630,13630,13630,0
|
|
20230705,183400,2436986110,13630,13630,13630,13630,0
|
|
20230705,183300,2436986110,13630,13630,13630,13630,0
|
|
20230705,183200,2436986110,13630,13630,13630,13630,0
|
|
20230705,183100,2436986110,13630,13630,13630,13630,0
|
|
20230705,183000,2436986110,13630,13630,13630,13630,0
|
|
20230705,182900,2436986110,13630,13630,13630,13630,0
|
|
20230705,182800,2436986110,13630,13630,13630,13630,0
|
|
20230705,182700,2436986110,13630,13630,13630,13630,0
|
|
20230705,182600,2436986110,13630,13630,13630,13630,0
|
|
20230705,182500,2436986110,13630,13630,13630,13630,0
|
|
20230705,182400,2436986110,13630,13630,13630,13630,0
|
|
20230705,182300,2436986110,13630,13630,13630,13630,0
|
|
20230705,182200,2436986110,13630,13630,13630,13630,0
|
|
20230705,182100,2436986110,13630,13630,13630,13630,0
|
|
20230705,182000,2436986110,13630,13630,13630,13630,0
|
|
20230705,181900,2436986110,13630,13630,13630,13630,0
|
|
20230705,181800,2436986110,13630,13630,13630,13630,0
|
|
20230705,181700,2436986110,13630,13630,13630,13630,0
|
|
20230705,181600,2436986110,13630,13630,13630,13630,0
|
|
20230705,181500,2436986110,13630,13630,13630,13630,4812
|
|
20230705,181400,2436986110,13630,13630,13630,13630,0
|
|
20230705,181300,2436986110,13630,13630,13630,13630,0
|
|
20230705,181200,2436986110,13630,13630,13630,13630,0
|
|
20230705,181100,2436986110,13630,13630,13630,13630,0
|
|
20230705,181000,2436986110,13630,13630,13630,13630,0
|
|
20230705,180900,2436986110,13630,13630,13630,13630,0
|
|
20230705,180800,2436986110,13630,13630,13630,13630,0
|
|
20230705,180700,2436986110,13630,13630,13630,13630,0
|
|
20230705,180600,2436986110,13630,13630,13630,13630,0
|
|
20230705,180500,2436986110,13630,13630,13630,13630,0
|
|
20230705,180400,2436986110,13630,13630,13630,13630,0
|
|
20230705,180300,2436986110,13630,13630,13630,13630,0
|
|
20230705,180200,2436986110,13630,13630,13630,13630,0
|
|
20230705,180100,2436986110,13630,13630,13630,13630,0
|
|
20230705,180000,2436986110,13630,13630,13630,13630,0
|
|
20230705,175900,2436986110,13630,13630,13630,13630,0
|
|
20230705,175800,2436986110,13630,13630,13630,13630,0
|
|
20230705,175700,2436986110,13630,13630,13630,13630,0
|
|
20230705,175600,2436986110,13630,13630,13630,13630,0
|
|
20230705,175500,2436986110,13630,13630,13630,13630,0
|
|
20230705,175400,2436986110,13630,13630,13630,13630,0
|
|
20230705,175300,2436986110,13630,13630,13630,13630,0
|
|
20230705,175200,2436986110,13630,13630,13630,13630,0
|
|
20230705,175100,2436986110,13630,13630,13630,13630,0
|
|
20230705,175000,2436986110,13630,13630,13630,13630,0
|
|
20230705,174900,2436986110,13630,13630,13630,13630,0
|
|
20230705,174800,2436986110,13630,13630,13630,13630,0
|
|
20230705,174700,2436986110,13630,13630,13630,13630,0
|
|
20230705,174600,2436986110,13630,13630,13630,13630,0
|
|
20230705,174500,2436986110,13630,13630,13630,13630,4812
|
|
20230705,174400,2436986110,13630,13630,13630,13630,0
|
|
20230705,174300,2436986110,13630,13630,13630,13630,0
|
|
20230705,174200,2436986110,13630,13630,13630,13630,0
|
|
20230705,174100,2436986110,13630,13630,13630,13630,0
|
|
20230705,174000,2436986110,13630,13630,13630,13630,0
|
|
20230705,173900,2436986110,13630,13630,13630,13630,0
|
|
20230705,173800,2436986110,13630,13630,13630,13630,0
|
|
20230705,173700,2436986110,13630,13630,13630,13630,0
|
|
20230705,173600,2436986110,13630,13630,13630,13630,0
|
|
20230705,173500,2436986110,13630,13630,13630,13630,0
|
|
20230705,173400,2436986110,13630,13630,13630,13630,0
|
|
20230705,173300,2436986110,13630,13630,13630,13630,0
|
|
20230705,173200,2436986110,13630,13630,13630,13630,0
|
|
20230705,173100,2436986110,13630,13630,13630,13630,0
|
|
20230705,173000,2436986110,13630,13630,13630,13630,0
|
|
20230705,172900,2436986110,13630,13630,13630,13630,0
|
|
20230705,172800,2436986110,13630,13630,13630,13630,0
|
|
20230705,172700,2436986110,13630,13630,13630,13630,0
|
|
20230705,172600,2436986110,13630,13630,13630,13630,0
|
|
20230705,172500,2436986110,13630,13630,13630,13630,0
|
|
20230705,172400,2436986110,13630,13630,13630,13630,0
|
|
20230705,172300,2436986110,13630,13630,13630,13630,0
|
|
20230705,172200,2436986110,13630,13630,13630,13630,0
|
|
20230705,172100,2436986110,13630,13630,13630,13630,0
|
|
20230705,172000,2436986110,13630,13630,13630,13630,0
|
|
20230705,171900,2436986110,13630,13630,13630,13630,0
|
|
20230705,171800,2436986110,13630,13630,13630,13630,0
|
|
20230705,171700,2436986110,13630,13630,13630,13630,0
|
|
20230705,171600,2436986110,13630,13630,13630,13630,0
|
|
20230705,171500,2436986110,13630,13630,13630,13630,4812
|
|
20230705,171400,2436986110,13630,13630,13630,13630,0
|
|
20230705,171300,2436986110,13630,13630,13630,13630,0
|
|
20230705,171200,2436986110,13630,13630,13630,13630,0
|
|
20230705,171100,2436986110,13630,13630,13630,13630,0
|
|
20230705,171000,2436986110,13630,13630,13630,13630,0
|
|
20230705,170900,2436986110,13630,13630,13630,13630,0
|
|
20230705,170800,2436986110,13630,13630,13630,13630,0
|
|
20230705,170700,2436986110,13630,13630,13630,13630,0
|
|
20230705,170600,2436986110,13630,13630,13630,13630,0
|
|
20230705,170500,2436986110,13630,13630,13630,13630,0
|
|
20230705,170400,2436986110,13630,13630,13630,13630,0
|
|
20230705,170300,2436986110,13630,13630,13630,13630,0
|
|
20230705,170200,2436986110,13630,13630,13630,13630,0
|
|
20230705,170100,2436986110,13630,13630,13630,13630,0
|
|
20230705,170000,2436986110,13630,13630,13630,13630,0
|
|
20230705,165900,2436986110,13630,13630,13630,13630,0
|
|
20230705,165800,2436986110,13630,13630,13630,13630,0
|
|
20230705,165700,2436986110,13630,13630,13630,13630,0
|
|
20230705,165600,2436986110,13630,13630,13630,13630,0
|
|
20230705,165500,2436986110,13630,13630,13630,13630,0
|
|
20230705,165400,2436986110,13630,13630,13630,13630,0
|
|
20230705,165300,2436986110,13630,13630,13630,13630,0
|
|
20230705,165200,2436986110,13630,13630,13630,13630,0
|
|
20230705,165100,2436986110,13630,13630,13630,13630,0
|
|
20230705,165000,2436986110,13630,13630,13630,13630,0
|
|
20230705,164900,2436986110,13630,13630,13630,13630,0
|
|
20230705,164800,2436986110,13630,13630,13630,13630,0
|
|
20230705,164700,2436986110,13630,13630,13630,13630,0
|
|
20230705,164600,2436986110,13630,13630,13630,13630,0
|
|
20230705,164500,2436986110,13630,13630,13630,13630,4812
|
|
20230705,164400,2436986110,13630,13630,13630,13630,0
|
|
20230705,164300,2436986110,13630,13630,13630,13630,0
|
|
20230705,164200,2436986110,13630,13630,13630,13630,0
|
|
20230705,164100,2436986110,13630,13630,13630,13630,0
|
|
20230705,164000,2436986110,13630,13630,13630,13630,0
|
|
20230705,163900,2436986110,13630,13630,13630,13630,0
|
|
20230705,163800,2436986110,13630,13630,13630,13630,0
|
|
20230705,163700,2436986110,13630,13630,13630,13630,0
|
|
20230705,163600,2436986110,13630,13630,13630,13630,0
|
|
20230705,163500,2436986110,13630,13630,13630,13630,0
|
|
20230705,163400,2436986110,13630,13630,13630,13630,0
|
|
20230705,163300,2436986110,13630,13630,13630,13630,0
|
|
20230705,163200,2436986110,13630,13630,13630,13630,0
|
|
20230705,163100,2436986110,13630,13630,13630,13630,0
|
|
20230705,163000,2436986110,13630,13630,13630,13630,0
|
|
20230705,162900,2436986110,13630,13630,13630,13630,0
|
|
20230705,162800,2436986110,13630,13630,13630,13630,0
|
|
20230705,162700,2436986110,13630,13630,13630,13630,0
|
|
20230705,162600,2436986110,13630,13630,13630,13630,0
|
|
20230705,162500,2436986110,13630,13630,13630,13630,0
|
|
20230705,162400,2436986110,13630,13630,13630,13630,0
|
|
20230705,162300,2436986110,13630,13630,13630,13630,0
|
|
20230705,162200,2436986110,13630,13630,13630,13630,0
|
|
20230705,162100,2436986110,13630,13630,13630,13630,0
|
|
20230705,162000,2436986110,13630,13630,13630,13630,0
|
|
20230705,161900,2436986110,13630,13630,13630,13630,0
|
|
20230705,161800,2436986110,13630,13630,13630,13630,0
|
|
20230705,161700,2436986110,13630,13630,13630,13630,0
|
|
20230705,161600,2436986110,13630,13630,13630,13630,0
|
|
20230705,161500,2436986110,13630,13630,13630,13630,4812
|
|
20230705,161400,2436986110,13630,13630,13630,13630,0
|
|
20230705,161300,2436986110,13630,13630,13630,13630,0
|
|
20230705,161200,2436986110,13630,13630,13630,13630,0
|
|
20230705,161100,2436986110,13630,13630,13630,13630,0
|
|
20230705,161000,2436986110,13630,13630,13630,13630,0
|
|
20230705,160900,2436986110,13630,13630,13630,13630,0
|
|
20230705,160800,2436986110,13630,13630,13630,13630,0
|
|
20230705,160700,2436986110,13630,13630,13630,13630,0
|
|
20230705,160600,2436986110,13630,13630,13630,13630,0
|
|
20230705,160500,2436986110,13630,13630,13630,13630,0
|
|
20230705,160400,2436986110,13630,13630,13630,13630,0
|
|
20230705,160300,2436986110,13630,13630,13630,13630,0
|
|
20230705,160200,2436986110,13630,13630,13630,13630,0
|
|
20230705,160100,2436986110,13630,13630,13630,13630,0
|
|
20230705,160000,2436986110,13630,13630,13630,13630,0
|
|
20230705,155900,2436986110,13630,13630,13630,13630,0
|
|
20230705,155800,2436986110,13630,13630,13630,13630,0
|
|
20230705,155700,2436986110,13630,13630,13630,13630,0
|
|
20230705,155600,2436986110,13630,13630,13630,13630,0
|
|
20230705,155500,2436986110,13630,13630,13630,13630,0
|
|
20230705,155400,2436986110,13630,13630,13630,13630,0
|
|
20230705,155300,2436986110,13630,13630,13630,13630,0
|
|
20230705,155200,2436986110,13630,13630,13630,13630,0
|
|
20230705,155100,2436986110,13630,13630,13630,13630,0
|
|
20230705,155000,2436986110,13630,13630,13630,13630,0
|
|
20230705,154900,2436986110,13630,13630,13630,13630,0
|
|
20230705,154800,2436986110,13630,13630,13630,13630,0
|
|
20230705,154700,2436986110,13630,13630,13630,13630,0
|
|
20230705,154600,2436986110,13630,13630,13630,13630,0
|
|
20230705,154500,2436986110,13630,13630,13630,13630,4812
|
|
20230705,154400,2436986110,13630,13630,13630,13630,0
|
|
20230705,154300,2436986110,13630,13630,13630,13630,0
|
|
20230705,154200,2436986110,13630,13630,13630,13630,0
|
|
20230705,154100,2436986110,13630,13630,13630,13630,0
|
|
20230705,154000,2436986110,13630,13630,13630,13630,0
|
|
20230705,153900,2436986110,13630,13630,13630,13630,0
|
|
20230705,153800,2436986110,13630,13630,13630,13630,0
|
|
20230705,153700,2436986110,13630,13630,13630,13630,0
|
|
20230705,153600,2436986110,13630,13630,13630,13630,0
|
|
20230705,153500,2436986110,13630,13630,13630,13630,0
|
|
20230705,153400,2436986110,13630,13630,13630,13630,0
|
|
20230705,153300,2436986110,13630,13630,13630,13630,0
|
|
20230705,153200,2436986110,13630,13630,13630,13630,0
|
|
20230705,153100,2436986110,13630,13630,13630,13630,0
|
|
20230705,153000,2436986110,13630,13630,13630,13630,4812
|
|
20230705,152900,2371398550,13670,13670,13670,13670,0
|
|
20230705,152800,2371398550,13670,13670,13670,13670,0
|
|
20230705,152700,2371398550,13670,13670,13670,13670,0
|
|
20230705,152600,2371398550,13670,13670,13670,13670,0
|
|
20230705,152500,2371398550,13670,13670,13670,13670,0
|
|
20230705,152400,2371398550,13670,13670,13670,13670,0
|
|
20230705,152300,2371398550,13670,13670,13670,13670,0
|
|
20230705,152200,2371398550,13670,13670,13670,13670,0
|
|
20230705,152100,2371398550,13670,13670,13670,13670,0
|
|
20230705,152000,2371398550,13670,13670,13670,13670,0
|
|
20230705,151900,2371398550,13670,13660,13670,13650,156
|
|
20230705,151800,2369267050,13660,13660,13660,13650,121
|
|
20230705,151700,2367615280,13660,13650,13660,13650,302
|
|
20230705,151600,2363492950,13650,13650,13650,13650,682
|
|
20230705,151500,2354183650,13650,13650,13650,13650,19
|
|
20230705,151400,2353924300,13650,13650,13650,13650,224
|
|
20230705,151300,2350866700,13650,13650,13650,13650,153
|
|
20230705,151200,2348778250,13670,13660,13670,13660,342
|
|
20230705,151100,2344105740,13660,13660,13660,13660,200
|
|
20230705,151000,2341373740,13660,13660,13660,13660,56
|
|
20230705,150900,2340608780,13670,13670,13670,13670,0
|
|
20230705,150800,2340608780,13670,13670,13670,13670,30
|
|
20230705,150700,2340198680,13670,13670,13670,13640,47
|
|
20230705,150600,2339557530,13650,13660,13660,13630,1719
|
|
20230705,150500,2316112040,13660,13670,13670,13660,206
|
|
20230705,150400,2313296080,13660,13670,13670,13660,116
|
|
20230705,150300,2311710370,13670,13670,13670,13670,5
|
|
20230705,150200,2311642020,13650,13650,13650,13650,0
|
|
20230705,150100,2311642020,13650,13640,13650,13640,221
|
|
20230705,150000,2308627180,13640,13640,13650,13640,143
|
|
20230705,145900,2306676570,13640,13640,13650,13640,221
|
|
20230705,145800,2303661630,13640,13640,13650,13640,498
|
|
20230705,145700,2296868890,13650,13640,13650,13640,75
|
|
20230705,145600,2295845840,13630,13640,13640,13630,2060
|
|
20230705,145500,2267763600,13650,13640,13660,13630,304
|
|
20230705,145400,2263612160,13640,13660,13660,13640,1300
|
|
20230705,145300,2245871820,13660,13660,13660,13660,0
|
|
20230705,145200,2245871820,13660,13670,13670,13660,536
|
|
20230705,145100,2238545000,13670,13680,13700,13670,421
|
|
20230705,145000,2232783330,13670,13670,13670,13670,358
|
|
20230705,144900,2227889470,13670,13670,13670,13670,3
|
|
20230705,144800,2227848460,13660,13650,13660,13650,256
|
|
20230705,144700,2224354050,13640,13650,13650,13640,2
|
|
20230705,144600,2224326760,13650,13680,13680,13650,97
|
|
20230705,144500,2223001180,13680,13680,13680,13680,78
|
|
20230705,144400,2221934140,13650,13660,13670,13630,3093
|
|
20230705,144300,2179721350,13660,13660,13660,13660,0
|
|
20230705,144200,2179721350,13660,13660,13660,13660,0
|
|
20230705,144100,2179721350,13660,13650,13660,13650,14
|
|
20230705,144000,2179530230,13650,13660,13660,13650,203
|
|
20230705,143900,2176757710,13660,13660,13660,13660,240
|
|
20230705,143800,2173479310,13650,13650,13650,13650,0
|
|
20230705,143700,2173479310,13650,13650,13650,13650,2
|
|
20230705,143600,2173452010,13650,13650,13650,13650,20
|
|
20230705,143500,2173179010,13650,13650,13650,13650,5
|
|
20230705,143400,2173110760,13660,13660,13660,13660,96
|
|
20230705,143300,2171799400,13660,13680,13680,13660,68
|
|
20230705,143200,2170869930,13710,13710,13710,13710,1
|
|
20230705,143100,2170856220,13710,13700,13710,13700,15
|
|
20230705,143000,2170650670,13680,13680,13710,13650,1797
|
|
20230705,142900,2146038350,13680,13650,13680,13650,278
|
|
20230705,142800,2142237870,13640,13650,13650,13630,1245
|
|
20230705,142700,2125255970,13650,13650,13650,13650,0
|
|
20230705,142600,2125255970,13650,13660,13660,13650,5
|
|
20230705,142500,2125187700,13660,13660,13670,13640,417
|
|
20230705,142400,2119492640,13660,13660,13660,13650,24
|
|
20230705,142300,2119165000,13660,13660,13660,13660,19
|
|
20230705,142200,2118905460,13660,13660,13660,13660,163
|
|
20230705,142100,2116678880,13660,13670,13670,13660,117
|
|
20230705,142000,2115080640,13670,13670,13670,13670,0
|
|
20230705,141900,2115080640,13670,13660,13670,13660,3
|
|
20230705,141800,2115039650,13660,13670,13670,13660,5
|
|
20230705,141700,2114971340,13660,13670,13670,13660,109
|
|
20230705,141600,2113481840,13680,13680,13680,13680,0
|
|
20230705,141500,2113481840,13680,13690,13690,13670,200
|
|
20230705,141400,2110747210,13690,13670,13690,13670,810
|
|
20230705,141300,2099671730,13670,13670,13670,13670,4
|
|
20230705,141200,2099617050,13660,13660,13660,13660,3
|
|
20230705,141100,2099576070,13660,13650,13660,13650,262
|
|
20230705,141000,2095997270,13650,13640,13650,13640,76
|
|
20230705,140900,2094960610,13640,13640,13640,13630,361
|
|
20230705,140800,2090038770,13640,13640,13640,13640,170
|
|
20230705,140700,2087719970,13640,13640,13640,13640,337
|
|
20230705,140600,2083123290,13630,13640,13640,13630,98
|
|
20230705,140500,2081787070,13640,13640,13650,13640,70
|
|
20230705,140400,2080832260,13640,13640,13640,13640,301
|
|
20230705,140300,2076726620,13640,13640,13650,13640,460
|
|
20230705,140200,2070452210,13630,13680,13680,13630,990
|
|
20230705,140100,2056954490,13680,13660,13680,13660,82
|
|
20230705,140000,2055834330,13660,13670,13670,13660,30
|
|
20230705,135900,2055424330,13670,13670,13670,13670,1
|
|
20230705,135800,2055410660,13670,13640,13700,13640,5556
|
|
20230705,135700,1979609270,13640,13640,13640,13630,1608
|
|
20230705,135600,1957681970,13650,13640,13650,13640,1035
|
|
20230705,135500,1943564150,13650,13650,13650,13640,90
|
|
20230705,135400,1942336450,13650,13650,13650,13650,12
|
|
20230705,135300,1942172650,13650,13640,13650,13640,64
|
|
20230705,135200,1941299680,13650,13650,13650,13650,1
|
|
20230705,135100,1941286030,13650,13650,13650,13650,8
|
|
20230705,135000,1941176830,13650,13650,13650,13650,272
|
|
20230705,134900,1937464030,13660,13660,13660,13660,0
|
|
20230705,134800,1937464030,13660,13660,13660,13660,0
|
|
20230705,134700,1937464030,13660,13660,13660,13660,0
|
|
20230705,134600,1937464030,13660,13660,13660,13660,0
|
|
20230705,134500,1937464030,13660,13660,13660,13660,2
|
|
20230705,134400,1937436710,13660,13660,13660,13660,1
|
|
20230705,134300,1937423050,13660,13660,13660,13660,1
|
|
20230705,134200,1937409390,13650,13650,13650,13650,3
|
|
20230705,134100,1937368440,13660,13670,13670,13660,142
|
|
20230705,134000,1935428080,13660,13670,13670,13660,216
|
|
20230705,133900,1932476640,13670,13670,13670,13670,7
|
|
20230705,133800,1932380950,13670,13670,13670,13670,41
|
|
20230705,133700,1931820480,13660,13650,13660,13650,1040
|
|
20230705,133600,1917624360,13650,13640,13650,13640,87
|
|
20230705,133500,1916437650,13640,13640,13640,13630,235
|
|
20230705,133400,1913232260,13640,13640,13640,13640,11
|
|
20230705,133300,1913082220,13640,13650,13650,13640,4102
|
|
20230705,133200,1857113480,13660,13660,13660,13660,150
|
|
20230705,133100,1855064480,13660,13660,13660,13660,0
|
|
20230705,133000,1855064480,13660,13660,13660,13660,299
|
|
20230705,132900,1850980140,13660,13660,13670,13660,22
|
|
20230705,132800,1850679610,13660,13690,13690,13660,769
|
|
20230705,132700,1840173680,13690,13680,13690,13660,506
|
|
20230705,132600,1833259740,13670,13670,13680,13660,2526
|
|
20230705,132500,1798736140,13670,13670,13670,13670,50
|
|
20230705,132400,1798052640,13660,13670,13670,13660,26
|
|
20230705,132300,1797697270,13670,13670,13670,13670,0
|
|
20230705,132200,1797697270,13670,13670,13670,13670,10
|
|
20230705,132100,1797560570,13670,13670,13670,13670,673
|
|
20230705,132000,1788360660,13670,13680,13680,13670,2
|
|
20230705,131900,1788333310,13680,13670,13680,13670,801
|
|
20230705,131800,1777383630,13680,13680,13680,13680,0
|
|
20230705,131700,1777383630,13680,13680,13680,13680,115
|
|
20230705,131600,1775810430,13680,13700,13710,13680,666
|
|
20230705,131500,1766689850,13700,13700,13700,13700,102
|
|
20230705,131400,1765292450,13700,13700,13700,13700,1
|
|
20230705,131300,1765278750,13700,13700,13700,13700,134
|
|
20230705,131200,1763442950,13700,13700,13700,13700,0
|
|
20230705,131100,1763442950,13700,13700,13700,13700,0
|
|
20230705,131000,1763442950,13700,13710,13710,13700,31
|
|
20230705,130900,1763018240,13710,13710,13710,13710,65
|
|
20230705,130800,1762127090,13710,13680,13710,13680,279
|
|
20230705,130700,1758307250,13680,13700,13700,13680,273
|
|
20230705,130600,1754571270,13700,13700,13700,13700,38
|
|
20230705,130500,1754050670,13700,13700,13700,13700,0
|
|
20230705,130400,1754050670,13700,13700,13700,13700,0
|
|
20230705,130300,1754050670,13700,13700,13700,13700,1
|
|
20230705,130200,1754036970,13700,13700,13700,13700,25
|
|
20230705,130100,1753694470,13700,13700,13700,13700,59
|
|
20230705,130000,1752886170,13710,13690,13710,13690,86
|
|
20230705,125900,1751707920,13680,13680,13680,13680,3
|
|
20230705,125800,1751666880,13680,13680,13680,13680,0
|
|
20230705,125700,1751666880,13680,13680,13680,13670,101
|
|
20230705,125600,1750285810,13680,13680,13680,13680,331
|
|
20230705,125500,1745757730,13670,13670,13670,13670,11
|
|
20230705,125400,1745607360,13680,13680,13680,13680,4
|
|
20230705,125300,1745552640,13680,13670,13680,13670,15
|
|
20230705,125200,1745347580,13670,13680,13680,13670,60
|
|
20230705,125100,1744526900,13680,13680,13680,13680,10
|
|
20230705,125000,1744390100,13680,13680,13680,13680,1
|
|
20230705,124900,1744376420,13680,13710,13710,13680,319
|
|
20230705,124800,1740004790,13670,13670,13670,13670,6
|
|
20230705,124700,1739922770,13670,13670,13670,13670,0
|
|
20230705,124600,1739922770,13670,13670,13670,13670,0
|
|
20230705,124500,1739922770,13670,13670,13670,13660,157
|
|
20230705,124400,1737778120,13670,13670,13670,13660,96
|
|
20230705,124300,1736466660,13690,13690,13690,13690,0
|
|
20230705,124200,1736466660,13690,13660,13700,13660,369
|
|
20230705,124100,1731416540,13660,13660,13660,13660,467
|
|
20230705,124000,1725037320,13660,13710,13710,13660,720
|
|
20230705,123900,1715187620,13710,13710,13710,13710,93
|
|
20230705,123800,1713912590,13700,13700,13700,13700,40
|
|
20230705,123700,1713364590,13710,13710,13740,13710,210
|
|
20230705,123600,1710484270,13740,13730,13740,13720,24
|
|
20230705,123500,1710154940,13720,13710,13720,13710,113
|
|
20230705,123400,1708605000,13700,13700,13700,13700,84
|
|
20230705,123300,1707454200,13700,13700,13700,13700,128
|
|
20230705,123200,1705700600,13700,13700,13700,13700,0
|
|
20230705,123100,1705700600,13700,13700,13700,13700,0
|
|
20230705,123000,1705700600,13700,13660,13700,13660,227
|
|
20230705,122900,1702593960,13660,13660,13660,13660,893
|
|
20230705,122800,1690395580,13670,13660,13670,13660,2
|
|
20230705,122700,1690368250,13660,13660,13660,13660,200
|
|
20230705,122600,1687636250,13660,13660,13660,13660,23
|
|
20230705,122500,1687322070,13660,13660,13660,13660,351
|
|
20230705,122400,1682527410,13660,13660,13660,13660,596
|
|
20230705,122300,1674386050,13660,13670,13670,13660,408
|
|
20230705,122200,1668810680,13680,13690,13690,13680,264
|
|
20230705,122100,1665198860,13680,13670,13680,13670,592
|
|
20230705,122000,1657105880,13650,13650,13660,13650,4696
|
|
20230705,121900,1592996550,13640,13650,13650,13640,961
|
|
20230705,121800,1579886900,13650,13650,13650,13650,3
|
|
20230705,121700,1579845950,13640,13640,13640,13640,0
|
|
20230705,121600,1579845950,13640,13640,13640,13640,0
|
|
20230705,121500,1579845950,13640,13650,13650,13640,1312
|
|
20230705,121400,1561939430,13650,13640,13650,13640,136
|
|
20230705,121300,1560084380,13630,13640,13640,13630,13
|
|
20230705,121200,1559907160,13630,13630,13640,13630,1256
|
|
20230705,121100,1542785310,13630,13630,13630,13630,280
|
|
20230705,121000,1538968910,13630,13630,13630,13630,0
|
|
20230705,120900,1538968910,13630,13640,13640,13630,1225
|
|
20230705,120800,1522260760,13640,13650,13650,13640,356
|
|
20230705,120700,1517404130,13650,13650,13650,13650,75
|
|
20230705,120600,1516380380,13650,13650,13650,13650,30
|
|
20230705,120500,1515970880,13650,13650,13650,13650,3
|
|
20230705,120400,1515929930,13650,13650,13650,13650,280
|
|
20230705,120300,1512107930,13660,13660,13660,13660,0
|
|
20230705,120200,1512107930,13660,13650,13660,13650,790
|
|
20230705,120100,1501322430,13650,13650,13650,13650,2
|
|
20230705,120000,1501295130,13650,13650,13660,13640,252
|
|
20230705,115900,1497855310,13650,13650,13650,13650,101
|
|
20230705,115800,1496476660,13650,13640,13650,13630,614
|
|
20230705,115700,1488102160,13640,13640,13640,13640,191
|
|
20230705,115600,1485496920,13640,13650,13650,13630,155
|
|
20230705,115500,1483382730,13650,13650,13650,13650,146
|
|
20230705,115400,1481389830,13650,13640,13650,13640,632
|
|
20230705,115300,1472766590,13640,13630,13640,13630,1832
|
|
20230705,115200,1447794980,13630,13640,13650,13630,293
|
|
20230705,115100,1443798080,13630,13630,13650,13630,1525
|
|
20230705,115000,1422999800,13640,13640,13640,13630,1314
|
|
20230705,114900,1405081870,13640,13660,13660,13640,1066
|
|
20230705,114800,1390527180,13660,13670,13680,13660,636
|
|
20230705,114700,1381833230,13670,13700,13700,13670,1252
|
|
20230705,114600,1364698900,13690,13700,13700,13690,77
|
|
20230705,114500,1363644530,13690,13700,13700,13690,33
|
|
20230705,114400,1363192660,13700,13700,13700,13700,728
|
|
20230705,114300,1353219060,13700,13700,13700,13700,500
|
|
20230705,114200,1346369060,13700,13710,13710,13700,49
|
|
20230705,114100,1345697450,13710,13710,13710,13700,67
|
|
20230705,114000,1344778930,13710,13720,13720,13700,1464
|
|
20230705,113900,1324704980,13720,13720,13720,13720,7
|
|
20230705,113800,1324608940,13730,13730,13730,13730,11
|
|
20230705,113700,1324457910,13730,13730,13730,13730,0
|
|
20230705,113600,1324457910,13730,13730,13730,13730,136
|
|
20230705,113500,1322590630,13730,13740,13740,13730,87
|
|
20230705,113400,1321395370,13740,13730,13740,13730,77
|
|
20230705,113300,1320337900,13720,13720,13720,13720,40
|
|
20230705,113200,1319789100,13720,13710,13720,13710,44
|
|
20230705,113100,1319185590,13710,13720,13720,13710,152
|
|
20230705,113000,1317100170,13720,13720,13730,13720,261
|
|
20230705,112900,1313519220,13720,13740,13740,13720,1246
|
|
20230705,112800,1296412370,13740,13740,13740,13740,101
|
|
20230705,112700,1295024630,13740,13740,13740,13730,476
|
|
20230705,112600,1288484460,13740,13750,13750,13740,429
|
|
20230705,112500,1282585910,13750,13760,13760,13750,633
|
|
20230705,112400,1273877320,13760,13760,13760,13760,3
|
|
20230705,112300,1273836040,13760,13760,13760,13760,10
|
|
20230705,112200,1273698440,13760,13760,13760,13760,449
|
|
20230705,112100,1267520200,13760,13760,13770,13760,153
|
|
20230705,112000,1265414910,13770,13770,13770,13770,159
|
|
20230705,111900,1263225480,13790,13780,13790,13780,134
|
|
20230705,111800,1261377690,13780,13780,13780,13770,72
|
|
20230705,111700,1260385550,13780,13770,13780,13770,25
|
|
20230705,111600,1260041080,13770,13770,13770,13770,2
|
|
20230705,111500,1260013540,13760,13760,13760,13760,5
|
|
20230705,111400,1259944740,13760,13750,13760,13750,386
|
|
20230705,111300,1254636870,13750,13770,13770,13750,309
|
|
20230705,111200,1250383650,13770,13770,13770,13770,1
|
|
20230705,111100,1250369880,13780,13790,13790,13780,503
|
|
20230705,111000,1243436890,13800,13800,13800,13800,0
|
|
20230705,110900,1243436890,13800,13810,13810,13800,320
|
|
20230705,110800,1239019780,13810,13810,13810,13810,76
|
|
20230705,110700,1237970220,13820,13830,13830,13820,58
|
|
20230705,110600,1237168380,13840,13840,13840,13840,524
|
|
20230705,110500,1229916220,13820,13820,13820,13820,0
|
|
20230705,110400,1229916220,13820,13820,13820,13820,43
|
|
20230705,110300,1229321960,13820,13820,13820,13820,0
|
|
20230705,110200,1229321960,13820,13830,13830,13820,190
|
|
20230705,110100,1226694390,13820,13820,13820,13820,12
|
|
20230705,110000,1226528550,13830,13830,13840,13830,572
|
|
20230705,105900,1218613030,13810,13840,13840,13810,122
|
|
20230705,105800,1216925990,13830,13820,13830,13820,101
|
|
20230705,105700,1215529170,13820,13830,13830,13820,53
|
|
20230705,105600,1214796560,13830,13830,13830,13830,46
|
|
20230705,105500,1214160380,13820,13810,13820,13800,199
|
|
20230705,105400,1211412390,13810,13780,13810,13780,312
|
|
20230705,105300,1207112690,13780,13840,13840,13780,1053
|
|
20230705,105200,1192563440,13850,13850,13850,13850,1
|
|
20230705,105100,1192549590,13850,13850,13850,13850,21
|
|
20230705,105000,1192258740,13850,13870,13870,13840,1343
|
|
20230705,104900,1173661930,13870,13860,13870,13860,103
|
|
20230705,104800,1172234320,13850,13870,13870,13850,171
|
|
20230705,104700,1169862810,13870,13870,13870,13870,190
|
|
20230705,104600,1167227510,13850,13850,13850,13850,66
|
|
20230705,104500,1166313410,13850,13860,13860,13850,418
|
|
20230705,104400,1160521440,13860,13850,13860,13850,4
|
|
20230705,104300,1160466030,13850,13870,13870,13850,1018
|
|
20230705,104200,1146366190,13870,13870,13880,13870,524
|
|
20230705,104100,1139093260,13880,13860,13880,13860,989
|
|
20230705,104000,1125368410,13870,13840,13870,13830,941
|
|
20230705,103900,1112339940,13830,13850,13850,13830,553
|
|
20230705,103800,1104689250,13840,13850,13860,13840,464
|
|
20230705,103700,1098261140,13840,13890,13890,13840,508
|
|
20230705,103600,1091211900,13890,13860,13950,13860,1197
|
|
20230705,103500,1074581070,13860,13760,13860,13760,2834
|
|
20230705,103400,1035495380,13740,13750,13760,13740,148
|
|
20230705,103300,1033458950,13750,13750,13760,13750,874
|
|
20230705,103200,1021441430,13750,13740,13750,13740,380
|
|
20230705,103100,1016220120,13750,13750,13750,13750,456
|
|
20230705,103000,1009950120,13750,13750,13750,13730,86
|
|
20230705,102900,1008769080,13730,13740,13750,13730,682
|
|
20230705,102800,999397610,13740,13750,13750,13740,603
|
|
20230705,102700,991106390,13740,13760,13760,13740,207
|
|
20230705,102600,988260140,13760,13750,13760,13750,50
|
|
20230705,102500,987572280,13750,13750,13750,13750,792
|
|
20230705,102400,976682280,13750,13750,13750,13750,2
|
|
20230705,102300,976654780,13740,13750,13750,13740,123
|
|
20230705,102200,974964680,13740,13720,13740,13720,508
|
|
20230705,102100,967987730,13720,13720,13720,13720,0
|
|
20230705,102000,967987730,13720,13700,13720,13700,52
|
|
20230705,101900,967275280,13700,13710,13710,13700,12
|
|
20230705,101800,967110860,13710,13710,13710,13710,2
|
|
20230705,101700,967083440,13720,13700,13720,13700,74
|
|
20230705,101600,966069360,13700,13690,13700,13690,105
|
|
20230705,101500,964631390,13690,13710,13710,13690,17
|
|
20230705,101400,964398620,13710,13680,13710,13680,135
|
|
20230705,101300,962551140,13680,13720,13720,13650,464
|
|
20230705,101200,956208030,13710,13720,13720,13710,92
|
|
20230705,101100,954946650,13710,13700,13710,13700,4
|
|
20230705,101000,954891840,13670,13710,13710,13670,950
|
|
20230705,100900,941893450,13710,13740,13740,13710,320
|
|
20230705,100800,937499870,13730,13740,13740,13730,142
|
|
20230705,100700,935548910,13720,13720,13730,13690,282
|
|
20230705,100600,931682550,13710,13710,13710,13710,0
|
|
20230705,100500,931682550,13710,13730,13730,13710,265
|
|
20230705,100400,928046740,13730,13720,13730,13720,335
|
|
20230705,100300,923448310,13710,13720,13720,13710,225
|
|
20230705,100200,920362940,13710,13720,13720,13710,67
|
|
20230705,100100,919444350,13710,13710,13710,13710,123
|
|
20230705,100000,917758020,13720,13720,13720,13720,31
|
|
20230705,095900,917332700,13710,13690,13710,13690,651
|
|
20230705,095800,908414770,13690,13690,13690,13690,1
|
|
20230705,095700,908401080,13680,13650,13680,13640,1068
|
|
20230705,095600,893830510,13660,13670,13670,13640,3123
|
|
20230705,095500,851197050,13670,13680,13680,13670,100
|
|
20230705,095400,849830040,13680,13670,13680,13660,146
|
|
20230705,095300,847833260,13670,13660,13670,13660,523
|
|
20230705,095200,840684080,13680,13630,13680,13620,843
|
|
20230705,095100,829194240,13630,13650,13650,13630,1257
|
|
20230705,095000,812051620,13650,13680,13680,13630,1107
|
|
20230705,094900,796953610,13680,13630,13690,13630,1639
|
|
20230705,094800,774597140,13640,13640,13650,13630,633
|
|
20230705,094700,765963400,13640,13640,13650,13640,1372
|
|
20230705,094600,747241490,13640,13660,13660,13640,526
|
|
20230705,094500,740062230,13670,13670,13670,13670,6
|
|
20230705,094400,739980210,13660,13680,13690,13660,1205
|
|
20230705,094300,723505860,13680,13680,13700,13680,1579
|
|
20230705,094200,701876660,13680,13690,13690,13680,154
|
|
20230705,094100,699769110,13690,13690,13690,13690,21
|
|
20230705,094000,699481620,13680,13700,13700,13660,802
|
|
20230705,093900,688513890,13700,13710,13710,13700,404
|
|
20230705,093800,682979060,13710,13710,13750,13700,764
|
|
20230705,093700,672488790,13700,13700,13720,13700,595
|
|
20230705,093600,664332600,13700,13700,13700,13700,3
|
|
20230705,093500,664291500,13700,13730,13730,13700,250
|
|
20230705,093400,660865370,13730,13730,13730,13730,305
|
|
20230705,093300,656677720,13730,13720,13730,13720,27
|
|
20230705,093200,656307050,13730,13690,13730,13680,512
|
|
20230705,093100,649300290,13700,13760,13760,13700,514
|
|
20230705,093000,642240730,13760,13670,13760,13670,5068
|
|
20230705,092900,572850460,13670,13660,13670,13660,545
|
|
20230705,092800,565405650,13660,13650,13660,13650,237
|
|
20230705,092700,562168960,13640,13640,13660,13640,663
|
|
20230705,092600,553124040,13640,13640,13660,13630,853
|
|
20230705,092500,541488790,13640,13640,13650,13630,494
|
|
20230705,092400,534750810,13640,13660,13660,13630,2848
|
|
20230705,092300,495909250,13660,13660,13670,13650,917
|
|
20230705,092200,483388880,13670,13670,13670,13670,1
|
|
20230705,092100,483375210,13670,13660,13670,13640,1161
|
|
20230705,092000,467529180,13650,13670,13680,13650,1481
|
|
20230705,091900,447297360,13670,13670,13680,13650,2322
|
|
20230705,091800,415581390,13680,13670,13680,13660,4805
|
|
20230705,091700,349906640,13670,13680,13690,13670,1503
|
|
20230705,091600,329350580,13690,13680,13690,13680,330
|
|
20230705,091500,324835970,13680,13690,13690,13680,760
|
|
20230705,091400,314434570,13690,13730,13730,13690,3945
|
|
20230705,091300,260340670,13730,13740,13740,13730,270
|
|
20230705,091200,256631620,13750,13770,13770,13740,974
|
|
20230705,091100,243237020,13770,13780,13780,13770,527
|
|
20230705,091000,235978520,13790,13750,13800,13740,1293
|
|
20230705,090900,218166300,13780,13780,13780,13700,2419
|
|
20230705,090800,184971460,13740,13780,13790,13740,573
|
|
20230705,090700,177081000,13780,13790,13800,13780,128
|
|
20230705,090600,175315730,13800,13790,13810,13770,210
|
|
20230705,090500,172418410,13790,13750,13790,13750,859
|
|
20230705,090400,160595960,13750,13680,13750,13680,1429
|
|
20230705,090300,141014820,13680,13690,13740,13640,1229
|
|
20230705,090200,124194150,13640,13720,13730,13630,2282
|
|
20230705,090100,93059370,13650,13640,13680,13630,1211
|
|
20230705,090000,76517210,13640,13690,13690,13620,5603
|