649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,194600,3272333590,12880,12880,12880,12880,6944
|
|
20230718,194500,3272333590,12880,12880,12880,12880,0
|
|
20230718,194400,3272333590,12880,12880,12880,12880,0
|
|
20230718,194300,3272333590,12880,12880,12880,12880,0
|
|
20230718,194200,3272333590,12880,12880,12880,12880,0
|
|
20230718,194100,3272333590,12880,12880,12880,12880,0
|
|
20230718,194000,3272333590,12880,12880,12880,12880,0
|
|
20230718,193900,3272333590,12880,12880,12880,12880,0
|
|
20230718,193800,3272333590,12880,12880,12880,12880,0
|
|
20230718,193700,3272333590,12880,12880,12880,12880,0
|
|
20230718,193600,3272333590,12880,12880,12880,12880,0
|
|
20230718,193500,3272333590,12880,12880,12880,12880,0
|
|
20230718,193400,3272333590,12880,12880,12880,12880,0
|
|
20230718,193300,3272333590,12880,12880,12880,12880,0
|
|
20230718,193200,3272333590,12880,12880,12880,12880,0
|
|
20230718,193100,3272333590,12880,12880,12880,12880,0
|
|
20230718,193000,3272333590,12880,12880,12880,12880,0
|
|
20230718,192900,3272333590,12880,12880,12880,12880,0
|
|
20230718,192800,3272333590,12880,12880,12880,12880,0
|
|
20230718,192700,3272333590,12880,12880,12880,12880,0
|
|
20230718,192600,3272333590,12880,12880,12880,12880,0
|
|
20230718,192500,3272333590,12880,12880,12880,12880,0
|
|
20230718,192400,3272333590,12880,12880,12880,12880,0
|
|
20230718,192300,3272333590,12880,12880,12880,12880,0
|
|
20230718,192200,3272333590,12880,12880,12880,12880,0
|
|
20230718,192100,3272333590,12880,12880,12880,12880,0
|
|
20230718,192000,3272333590,12880,12880,12880,12880,0
|
|
20230718,191900,3272333590,12880,12880,12880,12880,0
|
|
20230718,191800,3272333590,12880,12880,12880,12880,0
|
|
20230718,191700,3272333590,12880,12880,12880,12880,0
|
|
20230718,191600,3272333590,12880,12880,12880,12880,6944
|
|
20230718,191500,3272333590,12880,12880,12880,12880,0
|
|
20230718,191400,3272333590,12880,12880,12880,12880,0
|
|
20230718,191300,3272333590,12880,12880,12880,12880,0
|
|
20230718,191200,3272333590,12880,12880,12880,12880,0
|
|
20230718,191100,3272333590,12880,12880,12880,12880,0
|
|
20230718,191000,3272333590,12880,12880,12880,12880,0
|
|
20230718,190900,3272333590,12880,12880,12880,12880,0
|
|
20230718,190800,3272333590,12880,12880,12880,12880,0
|
|
20230718,190700,3272333590,12880,12880,12880,12880,0
|
|
20230718,190600,3272333590,12880,12880,12880,12880,0
|
|
20230718,190500,3272333590,12880,12880,12880,12880,0
|
|
20230718,190400,3272333590,12880,12880,12880,12880,0
|
|
20230718,190300,3272333590,12880,12880,12880,12880,0
|
|
20230718,190200,3272333590,12880,12880,12880,12880,0
|
|
20230718,190100,3272333590,12880,12880,12880,12880,0
|
|
20230718,190000,3272333590,12880,12880,12880,12880,0
|
|
20230718,185900,3272333590,12880,12880,12880,12880,0
|
|
20230718,185800,3272333590,12880,12880,12880,12880,0
|
|
20230718,185700,3272333590,12880,12880,12880,12880,0
|
|
20230718,185600,3272333590,12880,12880,12880,12880,0
|
|
20230718,185500,3272333590,12880,12880,12880,12880,0
|
|
20230718,185400,3272333590,12880,12880,12880,12880,0
|
|
20230718,185300,3272333590,12880,12880,12880,12880,0
|
|
20230718,185200,3272333590,12880,12880,12880,12880,0
|
|
20230718,185100,3272333590,12880,12880,12880,12880,0
|
|
20230718,185000,3272333590,12880,12880,12880,12880,0
|
|
20230718,184900,3272333590,12880,12880,12880,12880,0
|
|
20230718,184800,3272333590,12880,12880,12880,12880,0
|
|
20230718,184700,3272333590,12880,12880,12880,12880,0
|
|
20230718,184600,3272333590,12880,12880,12880,12880,6944
|
|
20230718,184500,3272333590,12880,12880,12880,12880,0
|
|
20230718,184400,3272333590,12880,12880,12880,12880,0
|
|
20230718,184300,3272333590,12880,12880,12880,12880,0
|
|
20230718,184200,3272333590,12880,12880,12880,12880,0
|
|
20230718,184100,3272333590,12880,12880,12880,12880,0
|
|
20230718,184000,3272333590,12880,12880,12880,12880,0
|
|
20230718,183900,3272333590,12880,12880,12880,12880,0
|
|
20230718,183800,3272333590,12880,12880,12880,12880,0
|
|
20230718,183700,3272333590,12880,12880,12880,12880,0
|
|
20230718,183600,3272333590,12880,12880,12880,12880,0
|
|
20230718,183500,3272333590,12880,12880,12880,12880,0
|
|
20230718,183400,3272333590,12880,12880,12880,12880,0
|
|
20230718,183300,3272333590,12880,12880,12880,12880,0
|
|
20230718,183200,3272333590,12880,12880,12880,12880,0
|
|
20230718,183100,3272333590,12880,12880,12880,12880,0
|
|
20230718,183000,3272333590,12880,12880,12880,12880,0
|
|
20230718,182900,3272333590,12880,12880,12880,12880,0
|
|
20230718,182800,3272333590,12880,12880,12880,12880,0
|
|
20230718,182700,3272333590,12880,12880,12880,12880,0
|
|
20230718,182600,3272333590,12880,12880,12880,12880,0
|
|
20230718,182500,3272333590,12880,12880,12880,12880,0
|
|
20230718,182400,3272333590,12880,12880,12880,12880,0
|
|
20230718,182300,3272333590,12880,12880,12880,12880,0
|
|
20230718,182200,3272333590,12880,12880,12880,12880,0
|
|
20230718,182100,3272333590,12880,12880,12880,12880,0
|
|
20230718,182000,3272333590,12880,12880,12880,12880,0
|
|
20230718,181900,3272333590,12880,12880,12880,12880,0
|
|
20230718,181800,3272333590,12880,12880,12880,12880,0
|
|
20230718,181700,3272333590,12880,12880,12880,12880,0
|
|
20230718,181600,3272333590,12880,12880,12880,12880,6944
|
|
20230718,181500,3272333590,12880,12880,12880,12880,0
|
|
20230718,181400,3272333590,12880,12880,12880,12880,0
|
|
20230718,181300,3272333590,12880,12880,12880,12880,0
|
|
20230718,181200,3272333590,12880,12880,12880,12880,0
|
|
20230718,181100,3272333590,12880,12880,12880,12880,0
|
|
20230718,181000,3272333590,12880,12880,12880,12880,0
|
|
20230718,180900,3272333590,12880,12880,12880,12880,0
|
|
20230718,180800,3272333590,12880,12880,12880,12880,0
|
|
20230718,180700,3272333590,12880,12880,12880,12880,0
|
|
20230718,180600,3272333590,12880,12880,12880,12880,0
|
|
20230718,180500,3272333590,12880,12880,12880,12880,0
|
|
20230718,180400,3272333590,12880,12880,12880,12880,0
|
|
20230718,180300,3272333590,12880,12880,12880,12880,0
|
|
20230718,180200,3272333590,12880,12880,12880,12880,0
|
|
20230718,180100,3272333590,12880,12880,12880,12880,0
|
|
20230718,180000,3272333590,12880,12880,12880,12880,0
|
|
20230718,175900,3272333590,12880,12880,12880,12880,0
|
|
20230718,175800,3272333590,12880,12880,12880,12880,0
|
|
20230718,175700,3272333590,12880,12880,12880,12880,0
|
|
20230718,175600,3272333590,12880,12880,12880,12880,0
|
|
20230718,175500,3272333590,12880,12880,12880,12880,0
|
|
20230718,175400,3272333590,12880,12880,12880,12880,0
|
|
20230718,175300,3272333590,12880,12880,12880,12880,0
|
|
20230718,175200,3272333590,12880,12880,12880,12880,0
|
|
20230718,175100,3272333590,12880,12880,12880,12880,0
|
|
20230718,175000,3272333590,12880,12880,12880,12880,0
|
|
20230718,174900,3272333590,12880,12880,12880,12880,0
|
|
20230718,174800,3272333590,12880,12880,12880,12880,0
|
|
20230718,174700,3272333590,12880,12880,12880,12880,0
|
|
20230718,174600,3272333590,12880,12880,12880,12880,6944
|
|
20230718,174500,3272333590,12880,12880,12880,12880,0
|
|
20230718,174400,3272333590,12880,12880,12880,12880,0
|
|
20230718,174300,3272333590,12880,12880,12880,12880,0
|
|
20230718,174200,3272333590,12880,12880,12880,12880,0
|
|
20230718,174100,3272333590,12880,12880,12880,12880,0
|
|
20230718,174000,3272333590,12880,12880,12880,12880,0
|
|
20230718,173900,3272333590,12880,12880,12880,12880,0
|
|
20230718,173800,3272333590,12880,12880,12880,12880,0
|
|
20230718,173700,3272333590,12880,12880,12880,12880,0
|
|
20230718,173600,3272333590,12880,12880,12880,12880,0
|
|
20230718,173500,3272333590,12880,12880,12880,12880,0
|
|
20230718,173400,3272333590,12880,12880,12880,12880,0
|
|
20230718,173300,3272333590,12880,12880,12880,12880,0
|
|
20230718,173200,3272333590,12880,12880,12880,12880,0
|
|
20230718,173100,3272333590,12880,12880,12880,12880,0
|
|
20230718,173000,3272333590,12880,12880,12880,12880,0
|
|
20230718,172900,3272333590,12880,12880,12880,12880,0
|
|
20230718,172800,3272333590,12880,12880,12880,12880,0
|
|
20230718,172700,3272333590,12880,12880,12880,12880,0
|
|
20230718,172600,3272333590,12880,12880,12880,12880,0
|
|
20230718,172500,3272333590,12880,12880,12880,12880,0
|
|
20230718,172400,3272333590,12880,12880,12880,12880,0
|
|
20230718,172300,3272333590,12880,12880,12880,12880,0
|
|
20230718,172200,3272333590,12880,12880,12880,12880,0
|
|
20230718,172100,3272333590,12880,12880,12880,12880,0
|
|
20230718,172000,3272333590,12880,12880,12880,12880,0
|
|
20230718,171900,3272333590,12880,12880,12880,12880,0
|
|
20230718,171800,3272333590,12880,12880,12880,12880,0
|
|
20230718,171700,3272333590,12880,12880,12880,12880,0
|
|
20230718,171600,3272333590,12880,12880,12880,12880,6944
|
|
20230718,171500,3272333590,12880,12880,12880,12880,0
|
|
20230718,171400,3272333590,12880,12880,12880,12880,0
|
|
20230718,171300,3272333590,12880,12880,12880,12880,0
|
|
20230718,171200,3272333590,12880,12880,12880,12880,0
|
|
20230718,171100,3272333590,12880,12880,12880,12880,0
|
|
20230718,171000,3272333590,12880,12880,12880,12880,0
|
|
20230718,170900,3272333590,12880,12880,12880,12880,0
|
|
20230718,170800,3272333590,12880,12880,12880,12880,0
|
|
20230718,170700,3272333590,12880,12880,12880,12880,0
|
|
20230718,170600,3272333590,12880,12880,12880,12880,0
|
|
20230718,170500,3272333590,12880,12880,12880,12880,0
|
|
20230718,170400,3272333590,12880,12880,12880,12880,0
|
|
20230718,170300,3272333590,12880,12880,12880,12880,0
|
|
20230718,170200,3272333590,12880,12880,12880,12880,0
|
|
20230718,170100,3272333590,12880,12880,12880,12880,0
|
|
20230718,170000,3272333590,12880,12880,12880,12880,0
|
|
20230718,165900,3272333590,12880,12880,12880,12880,0
|
|
20230718,165800,3272333590,12880,12880,12880,12880,0
|
|
20230718,165700,3272333590,12880,12880,12880,12880,0
|
|
20230718,165600,3272333590,12880,12880,12880,12880,0
|
|
20230718,165500,3272333590,12880,12880,12880,12880,0
|
|
20230718,165400,3272333590,12880,12880,12880,12880,0
|
|
20230718,165300,3272333590,12880,12880,12880,12880,0
|
|
20230718,165200,3272333590,12880,12880,12880,12880,0
|
|
20230718,165100,3272333590,12880,12880,12880,12880,0
|
|
20230718,165000,3272333590,12880,12880,12880,12880,0
|
|
20230718,164900,3272333590,12880,12880,12880,12880,0
|
|
20230718,164800,3272333590,12880,12880,12880,12880,0
|
|
20230718,164700,3272333590,12880,12880,12880,12880,0
|
|
20230718,164600,3272333590,12880,12880,12880,12880,6944
|
|
20230718,164500,3272333590,12880,12880,12880,12880,0
|
|
20230718,164400,3272333590,12880,12880,12880,12880,0
|
|
20230718,164300,3272333590,12880,12880,12880,12880,0
|
|
20230718,164200,3272333590,12880,12880,12880,12880,0
|
|
20230718,164100,3272333590,12880,12880,12880,12880,0
|
|
20230718,164000,3272333590,12880,12880,12880,12880,0
|
|
20230718,163900,3272333590,12880,12880,12880,12880,0
|
|
20230718,163800,3272333590,12880,12880,12880,12880,0
|
|
20230718,163700,3272333590,12880,12880,12880,12880,0
|
|
20230718,163600,3272333590,12880,12880,12880,12880,0
|
|
20230718,163500,3272333590,12880,12880,12880,12880,0
|
|
20230718,163400,3272333590,12880,12880,12880,12880,0
|
|
20230718,163300,3272333590,12880,12880,12880,12880,0
|
|
20230718,163200,3272333590,12880,12880,12880,12880,0
|
|
20230718,163100,3272333590,12880,12880,12880,12880,0
|
|
20230718,163000,3272333590,12880,12880,12880,12880,0
|
|
20230718,162900,3272333590,12880,12880,12880,12880,0
|
|
20230718,162800,3272333590,12880,12880,12880,12880,0
|
|
20230718,162700,3272333590,12880,12880,12880,12880,0
|
|
20230718,162600,3272333590,12880,12880,12880,12880,0
|
|
20230718,162500,3272333590,12880,12880,12880,12880,0
|
|
20230718,162400,3272333590,12880,12880,12880,12880,0
|
|
20230718,162300,3272333590,12880,12880,12880,12880,0
|
|
20230718,162200,3272333590,12880,12880,12880,12880,0
|
|
20230718,162100,3272333590,12880,12880,12880,12880,0
|
|
20230718,162000,3272333590,12880,12880,12880,12880,0
|
|
20230718,161900,3272333590,12880,12880,12880,12880,0
|
|
20230718,161800,3272333590,12880,12880,12880,12880,0
|
|
20230718,161700,3272333590,12880,12880,12880,12880,0
|
|
20230718,161600,3272333590,12880,12880,12880,12880,6944
|
|
20230718,161500,3272333590,12880,12880,12880,12880,0
|
|
20230718,161400,3272333590,12880,12880,12880,12880,0
|
|
20230718,161300,3272333590,12880,12880,12880,12880,0
|
|
20230718,161200,3272333590,12880,12880,12880,12880,0
|
|
20230718,161100,3272333590,12880,12880,12880,12880,0
|
|
20230718,161000,3272333590,12880,12880,12880,12880,0
|
|
20230718,160900,3272333590,12880,12880,12880,12880,0
|
|
20230718,160800,3272333590,12880,12880,12880,12880,0
|
|
20230718,160700,3272333590,12880,12880,12880,12880,0
|
|
20230718,160600,3272333590,12880,12880,12880,12880,0
|
|
20230718,160500,3272333590,12880,12880,12880,12880,0
|
|
20230718,160400,3272333590,12880,12880,12880,12880,0
|
|
20230718,160300,3272333590,12880,12880,12880,12880,0
|
|
20230718,160200,3272333590,12880,12880,12880,12880,0
|
|
20230718,160100,3272333590,12880,12880,12880,12880,0
|
|
20230718,160000,3272333590,12880,12880,12880,12880,0
|
|
20230718,155900,3272333590,12880,12880,12880,12880,0
|
|
20230718,155800,3272333590,12880,12880,12880,12880,0
|
|
20230718,155700,3272333590,12880,12880,12880,12880,0
|
|
20230718,155600,3272333590,12880,12880,12880,12880,0
|
|
20230718,155500,3272333590,12880,12880,12880,12880,0
|
|
20230718,155400,3272333590,12880,12880,12880,12880,0
|
|
20230718,155300,3272333590,12880,12880,12880,12880,0
|
|
20230718,155200,3272333590,12880,12880,12880,12880,0
|
|
20230718,155100,3272333590,12880,12880,12880,12880,0
|
|
20230718,155000,3272333590,12880,12880,12880,12880,0
|
|
20230718,154900,3272333590,12880,12880,12880,12880,0
|
|
20230718,154800,3272333590,12880,12880,12880,12880,0
|
|
20230718,154700,3272333590,12880,12880,12880,12880,0
|
|
20230718,154600,3272333590,12880,12880,12880,12880,6944
|
|
20230718,154500,3272333590,12880,12880,12880,12880,0
|
|
20230718,154400,3272333590,12880,12880,12880,12880,0
|
|
20230718,154300,3272333590,12880,12880,12880,12880,0
|
|
20230718,154200,3272333590,12880,12880,12880,12880,0
|
|
20230718,154100,3272333590,12880,12880,12880,12880,0
|
|
20230718,154000,3272333590,12880,12880,12880,12880,0
|
|
20230718,153900,3272333590,12880,12880,12880,12880,0
|
|
20230718,153800,3272333590,12880,12880,12880,12880,0
|
|
20230718,153700,3272333590,12880,12880,12880,12880,0
|
|
20230718,153600,3272333590,12880,12880,12880,12880,0
|
|
20230718,153500,3272333590,12880,12880,12880,12880,0
|
|
20230718,153400,3272333590,12880,12880,12880,12880,0
|
|
20230718,153300,3272333590,12880,12880,12880,12880,0
|
|
20230718,153200,3272333590,12880,12880,12880,12880,0
|
|
20230718,153100,3272333590,12880,12880,12880,12880,0
|
|
20230718,153000,3272333590,12880,12880,12880,12880,6944
|
|
20230718,152900,3182894870,12880,12880,12880,12880,0
|
|
20230718,152800,3182894870,12880,12880,12880,12880,0
|
|
20230718,152700,3182894870,12880,12880,12880,12880,0
|
|
20230718,152600,3182894870,12880,12880,12880,12880,0
|
|
20230718,152500,3182894870,12880,12880,12880,12880,0
|
|
20230718,152400,3182894870,12880,12880,12880,12880,0
|
|
20230718,152300,3182894870,12880,12880,12880,12880,0
|
|
20230718,152200,3182894870,12880,12880,12880,12880,0
|
|
20230718,152100,3182894870,12880,12880,12880,12880,0
|
|
20230718,152000,3182894870,12880,12880,12880,12880,0
|
|
20230718,151900,3182894870,12880,12880,12880,12870,338
|
|
20230718,151800,3178543180,12880,12880,12880,12870,1011
|
|
20230718,151700,3165522350,12890,12890,12890,12890,4
|
|
20230718,151600,3165470790,12890,12900,12900,12880,129
|
|
20230718,151500,3163808550,12900,12880,12900,12880,1282
|
|
20230718,151400,3147292620,12890,12890,12890,12890,42
|
|
20230718,151300,3146751240,12890,12890,12890,12880,348
|
|
20230718,151200,3142266370,12890,12880,12890,12880,271
|
|
20230718,151100,3138774040,12890,12890,12900,12890,404
|
|
20230718,151000,3133566460,12890,12900,12900,12890,236
|
|
20230718,150900,3130524100,12920,12910,12920,12890,286
|
|
20230718,150800,3126832420,12910,12890,12910,12890,1397
|
|
20230718,150700,3108805610,12890,12910,12910,12890,252
|
|
20230718,150600,3105554300,12890,12890,12900,12890,1471
|
|
20230718,150500,3086584300,12890,12890,12890,12890,61
|
|
20230718,150400,3085798010,12880,12880,12890,12880,394
|
|
20230718,150300,3080722040,12870,12880,12880,12870,651
|
|
20230718,150200,3072337490,12880,12880,12890,12870,25
|
|
20230718,150100,3072015450,12880,12880,12880,12880,236
|
|
20230718,150000,3068975770,12880,12880,12880,12880,78
|
|
20230718,145900,3067971130,12880,12880,12880,12880,629
|
|
20230718,145800,3059869610,12880,12880,12880,12880,652
|
|
20230718,145700,3051471850,12880,12880,12880,12870,112
|
|
20230718,145600,3050029320,12870,12870,12870,12870,75
|
|
20230718,145500,3049064070,12880,12880,12880,12870,2625
|
|
20230718,145400,3015256820,12880,12890,12890,12880,1359
|
|
20230718,145300,2997751720,12890,12900,12900,12890,149
|
|
20230718,145200,2995830550,12890,12900,12910,12890,128
|
|
20230718,145100,2994180340,12890,12900,12900,12890,777
|
|
20230718,145000,2984157050,12900,12900,12900,12900,5
|
|
20230718,144900,2984092550,12890,12890,12890,12890,170
|
|
20230718,144800,2981901250,12890,12890,12890,12890,90
|
|
20230718,144700,2980741150,12890,12890,12900,12890,11
|
|
20230718,144600,2980599310,12900,12900,12900,12890,348
|
|
20230718,144500,2976110130,12900,12900,12900,12890,493
|
|
20230718,144400,2969750450,12900,12890,12900,12890,22
|
|
20230718,144300,2969466840,12890,12890,12890,12890,20
|
|
20230718,144200,2969209040,12890,12890,12900,12880,559
|
|
20230718,144100,2962001550,12880,12880,12880,12880,102
|
|
20230718,144000,2960687790,12890,12890,12890,12890,22
|
|
20230718,143900,2960404210,12890,12890,12890,12890,199
|
|
20230718,143800,2957839100,12890,12890,12890,12880,136
|
|
20230718,143700,2956086090,12880,12880,12880,12880,50
|
|
20230718,143600,2955442090,12880,12880,12880,12880,0
|
|
20230718,143500,2955442090,12880,12870,12890,12870,2014
|
|
20230718,143400,2929508330,12870,12870,12870,12870,2
|
|
20230718,143300,2929482590,12860,12870,12870,12860,563
|
|
20230718,143200,2922242180,12860,12860,12870,12860,248
|
|
20230718,143100,2919052440,12860,12870,12870,12860,542
|
|
20230718,143000,2912078310,12870,12870,12870,12860,7502
|
|
20230718,142900,2815536130,12870,12880,12880,12870,1314
|
|
20230718,142800,2798612940,12880,12880,12880,12880,0
|
|
20230718,142700,2798612940,12880,12880,12880,12880,52
|
|
20230718,142600,2797943180,12880,12890,12890,12880,112
|
|
20230718,142500,2796500430,12880,12880,12880,12880,165
|
|
20230718,142400,2794375230,12880,12880,12880,12870,659
|
|
20230718,142300,2785887950,12880,12880,12880,12880,122
|
|
20230718,142200,2784316590,12880,12870,12880,12870,203
|
|
20230718,142100,2781702950,12880,12880,12880,12880,553
|
|
20230718,142000,2774580310,12890,12880,12890,12880,100
|
|
20230718,141900,2773292300,12880,12880,12880,12870,2087
|
|
20230718,141800,2746412580,12880,12890,12890,12880,108
|
|
20230718,141700,2745021310,12890,12890,12890,12890,12
|
|
20230718,141600,2744866630,12890,12900,12900,12890,749
|
|
20230718,141500,2735206650,12900,12900,12900,12900,0
|
|
20230718,141400,2735206650,12900,12910,12910,12900,509
|
|
20230718,141300,2728640540,12900,12890,12900,12890,2852
|
|
20230718,141200,2691859040,12890,12890,12890,12890,20
|
|
20230718,141100,2691601240,12890,12890,12890,12890,106
|
|
20230718,141000,2690234900,12880,12880,12880,12880,42
|
|
20230718,140900,2689693940,12880,12890,12890,12880,41
|
|
20230718,140800,2689165850,12890,12880,12890,12880,233
|
|
20230718,140700,2686164650,12890,12890,12890,12890,12
|
|
20230718,140600,2686009970,12890,12890,12890,12890,20
|
|
20230718,140500,2685752170,12890,12890,12890,12890,136
|
|
20230718,140400,2683999130,12890,12890,12890,12890,1
|
|
20230718,140300,2683986240,12890,12890,12890,12890,71
|
|
20230718,140200,2683071050,12890,12890,12890,12890,243
|
|
20230718,140100,2679938780,12900,12900,12900,12900,10
|
|
20230718,140000,2679809780,12900,12880,12900,12880,445
|
|
20230718,135900,2674076710,12880,12890,12890,12880,371
|
|
20230718,135800,2669296520,12890,12890,12890,12890,239
|
|
20230718,135700,2666215810,12880,12880,12880,12880,10
|
|
20230718,135600,2666087010,12880,12880,12890,12880,85
|
|
20230718,135500,2664992200,12880,12880,12880,12880,272
|
|
20230718,135400,2661488840,12880,12880,12880,12880,0
|
|
20230718,135300,2661488840,12880,12890,12890,12880,87
|
|
20230718,135200,2660368270,12880,12880,12880,12880,1060
|
|
20230718,135100,2646715470,12880,12880,12880,12880,20
|
|
20230718,135000,2646457870,12890,12890,12890,12890,79
|
|
20230718,134900,2645439560,12890,12890,12890,12890,37
|
|
20230718,134800,2644962630,12890,12890,12890,12890,85
|
|
20230718,134700,2643866980,12890,12890,12890,12890,164
|
|
20230718,134600,2641753020,12890,12890,12890,12880,141
|
|
20230718,134500,2639935540,12880,12880,12880,12880,2
|
|
20230718,134400,2639909780,12880,12880,12880,12880,0
|
|
20230718,134300,2639909780,12880,12900,12900,12880,340
|
|
20230718,134200,2635527730,12900,12900,12900,12900,3
|
|
20230718,134100,2635489030,12890,12900,12900,12890,468
|
|
20230718,134000,2629456410,12890,12890,12890,12890,5
|
|
20230718,133900,2629391960,12890,12890,12890,12890,413
|
|
20230718,133800,2624068390,12890,12890,12890,12890,100
|
|
20230718,133700,2622779390,12890,12890,12890,12890,0
|
|
20230718,133600,2622779390,12890,12890,12890,12890,498
|
|
20230718,133500,2616360170,12890,12890,12900,12890,301
|
|
20230718,133400,2612478730,12900,12900,12900,12900,0
|
|
20230718,133300,2612478730,12900,12900,12900,12900,0
|
|
20230718,133200,2612478730,12900,12890,12900,12890,862
|
|
20230718,133100,2601367540,12880,12890,12890,12880,688
|
|
20230718,133000,2592500290,12880,12880,12880,12880,89
|
|
20230718,132900,2591353970,12890,12890,12890,12890,740
|
|
20230718,132800,2581815370,12880,12890,12890,12880,758
|
|
20230718,132700,2572045600,12890,12890,12890,12890,111
|
|
20230718,132600,2570614810,12890,12890,12890,12880,299
|
|
20230718,132500,2566760900,12890,12880,12890,12880,202
|
|
20230718,132400,2564157940,12880,12890,12890,12880,1012
|
|
20230718,132300,2551113380,12890,12880,12890,12880,114
|
|
20230718,132200,2549644440,12880,12880,12880,12880,336
|
|
20230718,132100,2545316760,12880,12870,12880,12870,472
|
|
20230718,132000,2539237900,12870,12890,12890,12870,262
|
|
20230718,131900,2535861720,12870,12890,12890,12870,77
|
|
20230718,131800,2534869630,12890,12870,12890,12870,1605
|
|
20230718,131700,2514201640,12880,12880,12880,12870,220
|
|
20230718,131600,2511370110,12870,12880,12880,12870,6876
|
|
20230718,131500,2422815590,12880,12880,12880,12880,4
|
|
20230718,131400,2422764070,12880,12880,12880,12880,0
|
|
20230718,131300,2422764070,12880,12880,12880,12880,2986
|
|
20230718,131200,2384304390,12890,12890,12890,12890,16
|
|
20230718,131100,2384098150,12890,12890,12890,12890,57
|
|
20230718,131000,2383363420,12890,12890,12890,12890,16
|
|
20230718,130900,2383157180,12880,12900,12900,12880,1824
|
|
20230718,130800,2359645810,12900,12900,12900,12900,12
|
|
20230718,130700,2359491010,12900,12900,12900,12900,167
|
|
20230718,130600,2357336710,12900,12900,12900,12900,15
|
|
20230718,130500,2357143210,12900,12900,12900,12900,33
|
|
20230718,130400,2356717510,12900,12900,12900,12900,101
|
|
20230718,130300,2355414610,12890,12910,12910,12890,1141
|
|
20230718,130200,2340695730,12900,12900,12900,12900,0
|
|
20230718,130100,2340695730,12900,12900,12900,12900,85
|
|
20230718,130000,2339599230,12900,12900,12910,12900,69
|
|
20230718,125900,2338708470,12910,12910,12910,12910,53
|
|
20230718,125800,2338024240,12900,12910,12910,12900,239
|
|
20230718,125700,2334940680,12900,12920,12920,12900,335
|
|
20230718,125600,2330617780,12920,12910,12920,12910,348
|
|
20230718,125500,2326121830,12930,12900,12930,12900,1262
|
|
20230718,125400,2309840130,12900,12890,12900,12890,498
|
|
20230718,125300,2303415980,12900,12900,12900,12900,1
|
|
20230718,125200,2303403080,12890,12890,12890,12890,27
|
|
20230718,125100,2303055050,12900,12900,12900,12890,37
|
|
20230718,125000,2302578050,12900,12900,12900,12900,108
|
|
20230718,124900,2301184850,12900,12900,12900,12900,2
|
|
20230718,124800,2301159050,12900,12890,12900,12890,101
|
|
20230718,124700,2299857150,12900,12900,12900,12900,0
|
|
20230718,124600,2299857150,12900,12900,12900,12890,63
|
|
20230718,124500,2299045040,12890,12900,12900,12890,7
|
|
20230718,124400,2298954760,12900,12890,12900,12890,258
|
|
20230718,124300,2295629130,12890,12890,12890,12890,271
|
|
20230718,124200,2292135940,12880,12890,12900,12880,276
|
|
20230718,124100,2288580890,12890,12890,12890,12890,204
|
|
20230718,124000,2285951330,12880,12890,12890,12880,6935
|
|
20230718,123900,2196625520,12890,12890,12890,12890,16
|
|
20230718,123800,2196419280,12890,12890,12890,12890,574
|
|
20230718,123700,2189020420,12890,12890,12890,12890,136
|
|
20230718,123600,2187267380,12890,12890,12890,12890,5
|
|
20230718,123500,2187202930,12880,12880,12880,12880,0
|
|
20230718,123400,2187202930,12880,12890,12890,12880,2180
|
|
20230718,123300,2159104590,12890,12890,12890,12890,447
|
|
20230718,123200,2153342760,12890,12890,12900,12890,139
|
|
20230718,123100,2151550950,12890,12890,12890,12890,0
|
|
20230718,123000,2151550950,12890,12890,12890,12890,4
|
|
20230718,122900,2151499390,12890,12890,12890,12890,0
|
|
20230718,122800,2151499390,12890,12890,12890,12890,137
|
|
20230718,122700,2149733460,12890,12890,12890,12890,1
|
|
20230718,122600,2149720570,12890,12900,12900,12890,90
|
|
20230718,122500,2148560450,12900,12890,12900,12890,10
|
|
20230718,122400,2148431460,12890,12890,12890,12890,380
|
|
20230718,122300,2143533260,12890,12890,12890,12890,461
|
|
20230718,122200,2137590970,12890,12890,12890,12890,9
|
|
20230718,122100,2137474960,12900,12890,12900,12890,375
|
|
20230718,122000,2132641010,12890,12890,12890,12890,621
|
|
20230718,121900,2124636320,12890,12890,12890,12890,86
|
|
20230718,121800,2123527780,12890,12890,12890,12890,0
|
|
20230718,121700,2123527780,12890,12890,12890,12890,171
|
|
20230718,121600,2121323590,12890,12890,12890,12890,20
|
|
20230718,121500,2121065790,12890,12890,12890,12890,1644
|
|
20230718,121400,2099874630,12890,12890,12890,12890,0
|
|
20230718,121300,2099874630,12890,12890,12890,12890,1
|
|
20230718,121200,2099861740,12900,12910,12910,12890,905
|
|
20230718,121100,2088186590,12910,12900,12910,12900,427
|
|
20230718,121000,2082676030,12900,12900,12900,12900,1509
|
|
20230718,120900,2063209930,12900,12900,12900,12880,791
|
|
20230718,120800,2053006980,12890,12880,12890,12880,613
|
|
20230718,120700,2045105460,12880,12880,12880,12880,85
|
|
20230718,120600,2044010660,12880,12890,12890,12880,157
|
|
20230718,120500,2041986980,12890,12890,12890,12890,1459
|
|
20230718,120400,2023180470,12890,12890,12900,12890,766
|
|
20230718,120300,2013305230,12900,12890,12900,12890,230
|
|
20230718,120200,2010340030,12900,12900,12900,12900,50
|
|
20230718,120100,2009695030,12890,12900,12900,12890,244
|
|
20230718,120000,2006548430,12890,12900,12900,12890,2710
|
|
20230718,115900,1971590220,12900,12900,12900,12900,0
|
|
20230718,115800,1971590220,12900,12900,12900,12900,323
|
|
20230718,115700,1967423520,12900,12900,12900,12900,0
|
|
20230718,115600,1967423520,12900,12900,12900,12900,0
|
|
20230718,115500,1967423520,12900,12910,12910,12900,2445
|
|
20230718,115400,1935860570,12920,12920,12920,12920,133
|
|
20230718,115300,1934142210,12920,12920,12920,12920,10
|
|
20230718,115200,1934013010,12920,12920,12920,12920,233
|
|
20230718,115100,1931002650,12920,12920,12920,12920,353
|
|
20230718,115000,1926441890,12920,12920,12920,12920,411
|
|
20230718,114900,1921131770,12920,12930,12930,12920,64
|
|
20230718,114800,1920304750,12920,12920,12930,12920,1354
|
|
20230718,114700,1902808070,12940,12930,12940,12920,205
|
|
20230718,114600,1900157420,12920,12920,12920,12920,202
|
|
20230718,114500,1897547580,12910,12920,12920,12910,5
|
|
20230718,114400,1897483020,12920,12920,12920,12920,102
|
|
20230718,114300,1896165180,12920,12920,12920,12920,1151
|
|
20230718,114200,1881294260,12920,12920,12920,12920,60
|
|
20230718,114100,1880519060,12920,12920,12920,12920,64
|
|
20230718,114000,1879692180,12920,12920,12920,12920,0
|
|
20230718,113900,1879692180,12920,12920,12920,12920,210
|
|
20230718,113800,1876978980,12920,12920,12920,12920,100
|
|
20230718,113700,1875686980,12920,12920,12920,12920,0
|
|
20230718,113600,1875686980,12920,12910,12920,12910,410
|
|
20230718,113500,1870390980,12900,12910,12910,12900,225
|
|
20230718,113400,1867487830,12910,12910,12910,12910,720
|
|
20230718,113300,1858192630,12910,12910,12910,12910,504
|
|
20230718,113200,1851685990,12910,12910,12910,12900,799
|
|
20230718,113100,1841378680,12910,12910,12910,12910,35
|
|
20230718,113000,1840926830,12910,12910,12910,12900,261
|
|
20230718,112900,1837558320,12900,12910,12910,12900,2280
|
|
20230718,112800,1808124370,12910,12910,12910,12900,175
|
|
20230718,112700,1805865970,12910,12900,12910,12900,206
|
|
20230718,112600,1803206750,12910,12910,12910,12900,362
|
|
20230718,112500,1798535840,12900,12900,12900,12900,500
|
|
20230718,112400,1792085840,12900,12900,12900,12900,557
|
|
20230718,112300,1784900540,12900,12910,12910,12900,423
|
|
20230718,112200,1779440210,12910,12910,12910,12910,2347
|
|
20230718,112100,1749140440,12920,12920,12920,12920,100
|
|
20230718,112000,1747848440,12920,12920,12930,12920,128
|
|
20230718,111900,1746193990,12920,12920,12920,12920,0
|
|
20230718,111800,1746193990,12920,12920,12920,12920,82
|
|
20230718,111700,1745134550,12920,12930,12930,12920,3639
|
|
20230718,111600,1698118620,12930,12930,12930,12930,738
|
|
20230718,111500,1688576280,12930,12940,12940,12930,2
|
|
20230718,111400,1688550410,12940,12940,12940,12940,57
|
|
20230718,111300,1687812830,12940,12950,12960,12940,712
|
|
20230718,111200,1678591730,12950,12950,12950,12950,12
|
|
20230718,111100,1678436330,12950,12940,12950,12940,109
|
|
20230718,111000,1677025650,12950,12950,12950,12950,970
|
|
20230718,110900,1664464150,12930,12930,12930,12930,337
|
|
20230718,110800,1660106740,12930,12930,12930,12930,127
|
|
20230718,110700,1658464630,12930,12930,12930,12930,146
|
|
20230718,110600,1656576850,12930,12940,12950,12930,11
|
|
20230718,110500,1656434570,12940,12930,12940,12930,988
|
|
20230718,110400,1643657350,12930,12930,12930,12930,74
|
|
20230718,110300,1642700530,12930,12930,12930,12930,253
|
|
20230718,110200,1639429240,12930,12930,12930,12930,208
|
|
20230718,110100,1636739800,12930,12930,12930,12930,47
|
|
20230718,110000,1636132090,12920,12920,12920,12920,10
|
|
20230718,105900,1636002890,12920,12930,12930,12920,33
|
|
20230718,105800,1635576450,12930,12930,12930,12930,2297
|
|
20230718,105700,1605876240,12940,12940,12940,12940,87
|
|
20230718,105600,1604750460,12950,12950,12950,12950,6
|
|
20230718,105500,1604672760,12950,12930,12950,12930,6
|
|
20230718,105400,1604595120,12940,12940,12940,12940,126
|
|
20230718,105300,1602964680,12940,12940,12940,12940,120
|
|
20230718,105200,1601411880,12940,12940,12940,12940,228
|
|
20230718,105100,1598461560,12950,12950,12950,12950,0
|
|
20230718,105000,1598461560,12950,12950,12950,12950,2
|
|
20230718,104900,1598435660,12950,12940,12950,12940,14
|
|
20230718,104800,1598254480,12950,12950,12950,12950,6
|
|
20230718,104700,1598176780,12940,12940,12940,12940,49
|
|
20230718,104600,1597542720,12940,12940,12940,12940,118
|
|
20230718,104500,1596015800,12950,12940,12950,12940,7
|
|
20230718,104400,1595925180,12950,12940,12950,12940,458
|
|
20230718,104300,1589998650,12940,12940,12940,12940,61
|
|
20230718,104200,1589209310,12930,12940,12940,12930,446
|
|
20230718,104100,1583442520,12930,12930,12940,12930,2224
|
|
20230718,104000,1554685770,12930,12940,12940,12930,1485
|
|
20230718,103900,1535470730,12950,12950,12950,12950,256
|
|
20230718,103800,1532155530,12950,12950,12950,12950,98
|
|
20230718,103700,1530886430,12950,12950,12950,12950,0
|
|
20230718,103600,1530886430,12950,12950,12950,12950,160
|
|
20230718,103500,1528814430,12950,12950,12950,12950,13
|
|
20230718,103400,1528646080,12950,12950,12950,12950,43
|
|
20230718,103300,1528089230,12940,12950,12950,12940,1449
|
|
20230718,103200,1509336470,12960,12960,12960,12960,1
|
|
20230718,103100,1509323510,12940,12950,12950,12940,1851
|
|
20230718,103000,1485353560,12950,12980,12980,12940,2091
|
|
20230718,102900,1458265560,12980,12980,12980,12980,1
|
|
20230718,102800,1458252580,12960,12960,12960,12960,0
|
|
20230718,102700,1458252580,12960,12950,12960,12950,460
|
|
20230718,102600,1452291880,12960,12960,12960,12960,6
|
|
20230718,102500,1452214120,12960,12950,12960,12950,694
|
|
20230718,102400,1443226790,12950,12950,12950,12950,58
|
|
20230718,102300,1442475690,12940,12940,12940,12940,150
|
|
20230718,102200,1440534690,12950,12960,12960,12950,441
|
|
20230718,102100,1434823540,12950,12950,12950,12950,1095
|
|
20230718,102000,1420643290,12950,12950,12950,12950,0
|
|
20230718,101900,1420643290,12950,12960,12980,12950,1520
|
|
20230718,101800,1400947640,12960,12960,12960,12950,23
|
|
20230718,101700,1400649580,12960,12980,12980,12960,1291
|
|
20230718,101600,1383896010,12990,13000,13000,12990,991
|
|
20230718,101500,1371021540,13000,13020,13020,13000,3590
|
|
20230718,101400,1324294560,13010,13020,13020,13010,2
|
|
20230718,101300,1324268530,13020,13040,13050,13020,548
|
|
20230718,101200,1317123280,13010,13000,13040,13000,756
|
|
20230718,101100,1307279020,13030,13000,13030,13000,156
|
|
20230718,101000,1305250960,13000,13000,13000,13000,2
|
|
20230718,100900,1305224960,12990,12970,12990,12970,569
|
|
20230718,100800,1297843090,12970,12970,12970,12970,167
|
|
20230718,100700,1295677100,12970,12970,12970,12970,7
|
|
20230718,100600,1295586310,12960,12950,12960,12950,90
|
|
20230718,100500,1294420240,12950,12950,12950,12950,31
|
|
20230718,100400,1294018790,12950,12950,12950,12950,239
|
|
20230718,100300,1290923740,12950,12950,12950,12950,252
|
|
20230718,100200,1287660340,12950,12950,12950,12950,830
|
|
20230718,100100,1276911840,12950,12940,12950,12940,374
|
|
20230718,100000,1272068550,12950,12940,12950,12940,15
|
|
20230718,095900,1271874400,12940,12940,12950,12940,424
|
|
20230718,095800,1266387510,12940,12960,12960,12940,1173
|
|
20230718,095700,1251205500,12960,12940,12960,12940,68
|
|
20230718,095600,1250324890,12940,12950,12950,12940,2229
|
|
20230718,095500,1221481430,12940,12940,12950,12940,140
|
|
20230718,095400,1219669310,12940,12950,12960,12940,759
|
|
20230718,095300,1209836400,12950,12950,12950,12950,869
|
|
20230718,095200,1198582850,12960,12970,12970,12950,863
|
|
20230718,095100,1187405210,12960,12970,12970,12960,1156
|
|
20230718,095000,1172420500,12990,12960,12990,12960,434
|
|
20230718,094900,1166793570,12960,12960,12960,12950,2699
|
|
20230718,094800,1131823570,12970,13000,13000,12970,5239
|
|
20230718,094700,1063825790,12990,12990,12990,12990,301
|
|
20230718,094600,1059915800,12990,12990,13000,12990,764
|
|
20230718,094500,1049991430,13000,12990,13020,12980,2382
|
|
20230718,094400,1019047530,12990,12990,12990,12990,264
|
|
20230718,094300,1015618170,13000,13010,13010,13000,349
|
|
20230718,094200,1011081160,13010,13020,13020,12990,110
|
|
20230718,094100,1009651970,12990,13000,13000,12990,1098
|
|
20230718,094000,995378450,13000,12990,13000,12990,131
|
|
20230718,093900,993676500,12990,12990,12990,12980,947
|
|
20230718,093800,981375060,12990,13000,13000,12980,2970
|
|
20230718,093700,942787320,13000,13000,13000,13000,50
|
|
20230718,093600,942137320,13000,13010,13010,13000,201
|
|
20230718,093500,939523310,13010,13000,13010,13000,938
|
|
20230718,093400,927324250,13000,13010,13010,12990,2828
|
|
20230718,093300,890569040,13020,13020,13020,13000,1142
|
|
20230718,093200,875710160,13020,13040,13050,13020,822
|
|
20230718,093100,865004380,13030,13040,13060,13030,1595
|
|
20230718,093000,844209210,13040,13040,13040,13010,2670
|
|
20230718,092900,809429600,13050,13080,13080,13050,1969
|
|
20230718,092800,783708920,13080,13080,13090,13080,1700
|
|
20230718,092700,761472700,13090,13090,13090,13080,921
|
|
20230718,092600,749417110,13090,13090,13090,13090,668
|
|
20230718,092500,740672990,13090,13080,13100,13080,303
|
|
20230718,092400,736708700,13080,13090,13100,13080,835
|
|
20230718,092300,725784380,13090,13100,13100,13090,597
|
|
20230718,092200,717965550,13110,13140,13160,13100,982
|
|
20230718,092100,705086980,13140,13140,13190,13140,568
|
|
20230718,092000,697615940,13140,13130,13140,13120,706
|
|
20230718,091900,688350770,13130,13140,13140,13130,279
|
|
20230718,091800,684685350,13130,13220,13220,13130,1534
|
|
20230718,091700,664510040,13210,13210,13210,13140,3628
|
|
20230718,091600,616703610,13220,13240,13240,13220,477
|
|
20230718,091500,610393770,13240,13190,13240,13190,1717
|
|
20230718,091400,587717510,13190,13230,13230,13140,5066
|
|
20230718,091300,520908070,13230,13230,13240,13230,731
|
|
20230718,091200,511236430,13230,13240,13240,13230,15
|
|
20230718,091100,511037930,13250,13280,13280,13240,1756
|
|
20230718,091000,487734920,13260,13240,13270,13230,3816
|
|
20230718,090900,437171080,13250,13250,13260,13230,1839
|
|
20230718,090800,412810960,13240,13250,13250,13240,1385
|
|
20230718,090700,394469910,13250,13240,13260,13230,1870
|
|
20230718,090600,369693620,13240,13240,13280,13240,2058
|
|
20230718,090500,342408030,13240,13200,13270,13180,10814
|
|
20230718,090400,199366270,13200,13190,13210,13180,1511
|
|
20230718,090300,179428550,13180,13140,13210,13140,3607
|
|
20230718,090200,131877160,13130,13120,13130,13070,2324
|
|
20230718,090100,101386870,13060,13050,13070,13050,1239
|
|
20230718,090000,85209830,13140,13150,13150,13020,6500
|