666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,200300,6798055010,13420,13420,13420,13420,10847
|
|
20230704,200200,6798055010,13420,13420,13420,13420,0
|
|
20230704,200100,6798055010,13420,13420,13420,13420,0
|
|
20230704,200000,6798055010,13420,13420,13420,13420,0
|
|
20230704,195900,6798055010,13420,13420,13420,13420,0
|
|
20230704,195800,6798055010,13420,13420,13420,13420,0
|
|
20230704,195700,6798055010,13420,13420,13420,13420,0
|
|
20230704,195600,6798055010,13420,13420,13420,13420,0
|
|
20230704,195500,6798055010,13420,13420,13420,13420,0
|
|
20230704,195400,6798055010,13420,13420,13420,13420,0
|
|
20230704,195300,6798055010,13420,13420,13420,13420,0
|
|
20230704,195200,6798055010,13420,13420,13420,13420,0
|
|
20230704,195100,6798055010,13420,13420,13420,13420,0
|
|
20230704,195000,6798055010,13420,13420,13420,13420,0
|
|
20230704,194900,6798055010,13420,13420,13420,13420,0
|
|
20230704,194800,6798055010,13420,13420,13420,13420,0
|
|
20230704,194700,6798055010,13420,13420,13420,13420,0
|
|
20230704,194600,6798055010,13420,13420,13420,13420,0
|
|
20230704,194500,6798055010,13420,13420,13420,13420,0
|
|
20230704,194400,6798055010,13420,13420,13420,13420,0
|
|
20230704,194300,6798055010,13420,13420,13420,13420,0
|
|
20230704,194200,6798055010,13420,13420,13420,13420,0
|
|
20230704,194100,6798055010,13420,13420,13420,13420,0
|
|
20230704,194000,6798055010,13420,13420,13420,13420,0
|
|
20230704,193900,6798055010,13420,13420,13420,13420,0
|
|
20230704,193800,6798055010,13420,13420,13420,13420,0
|
|
20230704,193700,6798055010,13420,13420,13420,13420,0
|
|
20230704,193600,6798055010,13420,13420,13420,13420,0
|
|
20230704,193500,6798055010,13420,13420,13420,13420,0
|
|
20230704,193400,6798055010,13420,13420,13420,13420,0
|
|
20230704,193300,6798055010,13420,13420,13420,13420,10847
|
|
20230704,193200,6798055010,13420,13420,13420,13420,0
|
|
20230704,193100,6798055010,13420,13420,13420,13420,0
|
|
20230704,193000,6798055010,13420,13420,13420,13420,0
|
|
20230704,192900,6798055010,13420,13420,13420,13420,0
|
|
20230704,192800,6798055010,13420,13420,13420,13420,0
|
|
20230704,192700,6798055010,13420,13420,13420,13420,0
|
|
20230704,192600,6798055010,13420,13420,13420,13420,0
|
|
20230704,192500,6798055010,13420,13420,13420,13420,0
|
|
20230704,192400,6798055010,13420,13420,13420,13420,0
|
|
20230704,192300,6798055010,13420,13420,13420,13420,0
|
|
20230704,192200,6798055010,13420,13420,13420,13420,0
|
|
20230704,192100,6798055010,13420,13420,13420,13420,0
|
|
20230704,192000,6798055010,13420,13420,13420,13420,0
|
|
20230704,191900,6798055010,13420,13420,13420,13420,0
|
|
20230704,191800,6798055010,13420,13420,13420,13420,0
|
|
20230704,191700,6798055010,13420,13420,13420,13420,0
|
|
20230704,191600,6798055010,13420,13420,13420,13420,0
|
|
20230704,191500,6798055010,13420,13420,13420,13420,0
|
|
20230704,191400,6798055010,13420,13420,13420,13420,0
|
|
20230704,191300,6798055010,13420,13420,13420,13420,0
|
|
20230704,191200,6798055010,13420,13420,13420,13420,0
|
|
20230704,191100,6798055010,13420,13420,13420,13420,0
|
|
20230704,191000,6798055010,13420,13420,13420,13420,0
|
|
20230704,190900,6798055010,13420,13420,13420,13420,0
|
|
20230704,190800,6798055010,13420,13420,13420,13420,0
|
|
20230704,190700,6798055010,13420,13420,13420,13420,0
|
|
20230704,190600,6798055010,13420,13420,13420,13420,0
|
|
20230704,190500,6798055010,13420,13420,13420,13420,0
|
|
20230704,190400,6798055010,13420,13420,13420,13420,0
|
|
20230704,190300,6798055010,13420,13420,13420,13420,10847
|
|
20230704,190200,6798055010,13420,13420,13420,13420,0
|
|
20230704,190100,6798055010,13420,13420,13420,13420,0
|
|
20230704,190000,6798055010,13420,13420,13420,13420,0
|
|
20230704,185900,6798055010,13420,13420,13420,13420,0
|
|
20230704,185800,6798055010,13420,13420,13420,13420,0
|
|
20230704,185700,6798055010,13420,13420,13420,13420,0
|
|
20230704,185600,6798055010,13420,13420,13420,13420,0
|
|
20230704,185500,6798055010,13420,13420,13420,13420,0
|
|
20230704,185400,6798055010,13420,13420,13420,13420,0
|
|
20230704,185300,6798055010,13420,13420,13420,13420,0
|
|
20230704,185200,6798055010,13420,13420,13420,13420,0
|
|
20230704,185100,6798055010,13420,13420,13420,13420,0
|
|
20230704,185000,6798055010,13420,13420,13420,13420,0
|
|
20230704,184900,6798055010,13420,13420,13420,13420,0
|
|
20230704,184800,6798055010,13420,13420,13420,13420,0
|
|
20230704,184700,6798055010,13420,13420,13420,13420,0
|
|
20230704,184600,6798055010,13420,13420,13420,13420,0
|
|
20230704,184500,6798055010,13420,13420,13420,13420,0
|
|
20230704,184400,6798055010,13420,13420,13420,13420,0
|
|
20230704,184300,6798055010,13420,13420,13420,13420,0
|
|
20230704,184200,6798055010,13420,13420,13420,13420,0
|
|
20230704,184100,6798055010,13420,13420,13420,13420,0
|
|
20230704,184000,6798055010,13420,13420,13420,13420,0
|
|
20230704,183900,6798055010,13420,13420,13420,13420,0
|
|
20230704,183800,6798055010,13420,13420,13420,13420,0
|
|
20230704,183700,6798055010,13420,13420,13420,13420,0
|
|
20230704,183600,6798055010,13420,13420,13420,13420,0
|
|
20230704,183500,6798055010,13420,13420,13420,13420,0
|
|
20230704,183400,6798055010,13420,13420,13420,13420,0
|
|
20230704,183300,6798055010,13420,13420,13420,13420,10847
|
|
20230704,183200,6798055010,13420,13420,13420,13420,0
|
|
20230704,183100,6798055010,13420,13420,13420,13420,0
|
|
20230704,183000,6798055010,13420,13420,13420,13420,0
|
|
20230704,182900,6798055010,13420,13420,13420,13420,0
|
|
20230704,182800,6798055010,13420,13420,13420,13420,0
|
|
20230704,182700,6798055010,13420,13420,13420,13420,0
|
|
20230704,182600,6798055010,13420,13420,13420,13420,0
|
|
20230704,182500,6798055010,13420,13420,13420,13420,0
|
|
20230704,182400,6798055010,13420,13420,13420,13420,0
|
|
20230704,182300,6798055010,13420,13420,13420,13420,0
|
|
20230704,182200,6798055010,13420,13420,13420,13420,0
|
|
20230704,182100,6798055010,13420,13420,13420,13420,0
|
|
20230704,182000,6798055010,13420,13420,13420,13420,0
|
|
20230704,181900,6798055010,13420,13420,13420,13420,0
|
|
20230704,181800,6798055010,13420,13420,13420,13420,0
|
|
20230704,181700,6798055010,13420,13420,13420,13420,0
|
|
20230704,181600,6798055010,13420,13420,13420,13420,0
|
|
20230704,181500,6798055010,13420,13420,13420,13420,0
|
|
20230704,181400,6798055010,13420,13420,13420,13420,0
|
|
20230704,181300,6798055010,13420,13420,13420,13420,0
|
|
20230704,181200,6798055010,13420,13420,13420,13420,0
|
|
20230704,181100,6798055010,13420,13420,13420,13420,0
|
|
20230704,181000,6798055010,13420,13420,13420,13420,0
|
|
20230704,180900,6798055010,13420,13420,13420,13420,0
|
|
20230704,180800,6798055010,13420,13420,13420,13420,0
|
|
20230704,180700,6798055010,13420,13420,13420,13420,0
|
|
20230704,180600,6798055010,13420,13420,13420,13420,0
|
|
20230704,180500,6798055010,13420,13420,13420,13420,0
|
|
20230704,180400,6798055010,13420,13420,13420,13420,0
|
|
20230704,180300,6798055010,13420,13420,13420,13420,10847
|
|
20230704,180200,6798055010,13420,13420,13420,13420,0
|
|
20230704,180100,6798055010,13420,13420,13420,13420,0
|
|
20230704,180000,6798055010,13420,13420,13420,13420,0
|
|
20230704,175900,6798055010,13420,13420,13420,13420,0
|
|
20230704,175800,6798055010,13420,13420,13420,13420,0
|
|
20230704,175700,6798055010,13420,13420,13420,13420,0
|
|
20230704,175600,6798055010,13420,13420,13420,13420,0
|
|
20230704,175500,6798055010,13420,13420,13420,13420,0
|
|
20230704,175400,6798055010,13420,13420,13420,13420,0
|
|
20230704,175300,6798055010,13420,13420,13420,13420,0
|
|
20230704,175200,6798055010,13420,13420,13420,13420,0
|
|
20230704,175100,6798055010,13420,13420,13420,13420,0
|
|
20230704,175000,6798055010,13420,13420,13420,13420,0
|
|
20230704,174900,6798055010,13420,13420,13420,13420,0
|
|
20230704,174800,6798055010,13420,13420,13420,13420,0
|
|
20230704,174700,6798055010,13420,13420,13420,13420,0
|
|
20230704,174600,6798055010,13420,13420,13420,13420,0
|
|
20230704,174500,6798055010,13420,13420,13420,13420,0
|
|
20230704,174400,6798055010,13420,13420,13420,13420,0
|
|
20230704,174300,6798055010,13420,13420,13420,13420,0
|
|
20230704,174200,6798055010,13420,13420,13420,13420,0
|
|
20230704,174100,6798055010,13420,13420,13420,13420,0
|
|
20230704,174000,6798055010,13420,13420,13420,13420,0
|
|
20230704,173900,6798055010,13420,13420,13420,13420,0
|
|
20230704,173800,6798055010,13420,13420,13420,13420,0
|
|
20230704,173700,6798055010,13420,13420,13420,13420,0
|
|
20230704,173600,6798055010,13420,13420,13420,13420,0
|
|
20230704,173500,6798055010,13420,13420,13420,13420,0
|
|
20230704,173400,6798055010,13420,13420,13420,13420,0
|
|
20230704,173300,6798055010,13420,13420,13420,13420,10847
|
|
20230704,173200,6798055010,13420,13420,13420,13420,0
|
|
20230704,173100,6798055010,13420,13420,13420,13420,0
|
|
20230704,173000,6798055010,13420,13420,13420,13420,0
|
|
20230704,172900,6798055010,13420,13420,13420,13420,0
|
|
20230704,172800,6798055010,13420,13420,13420,13420,0
|
|
20230704,172700,6798055010,13420,13420,13420,13420,0
|
|
20230704,172600,6798055010,13420,13420,13420,13420,0
|
|
20230704,172500,6798055010,13420,13420,13420,13420,0
|
|
20230704,172400,6798055010,13420,13420,13420,13420,0
|
|
20230704,172300,6798055010,13420,13420,13420,13420,0
|
|
20230704,172200,6798055010,13420,13420,13420,13420,0
|
|
20230704,172100,6798055010,13420,13420,13420,13420,0
|
|
20230704,172000,6798055010,13420,13420,13420,13420,0
|
|
20230704,171900,6798055010,13420,13420,13420,13420,0
|
|
20230704,171800,6798055010,13420,13420,13420,13420,0
|
|
20230704,171700,6798055010,13420,13420,13420,13420,0
|
|
20230704,171600,6798055010,13420,13420,13420,13420,0
|
|
20230704,171500,6798055010,13420,13420,13420,13420,0
|
|
20230704,171400,6798055010,13420,13420,13420,13420,0
|
|
20230704,171300,6798055010,13420,13420,13420,13420,0
|
|
20230704,171200,6798055010,13420,13420,13420,13420,0
|
|
20230704,171100,6798055010,13420,13420,13420,13420,0
|
|
20230704,171000,6798055010,13420,13420,13420,13420,0
|
|
20230704,170900,6798055010,13420,13420,13420,13420,0
|
|
20230704,170800,6798055010,13420,13420,13420,13420,0
|
|
20230704,170700,6798055010,13420,13420,13420,13420,0
|
|
20230704,170600,6798055010,13420,13420,13420,13420,0
|
|
20230704,170500,6798055010,13420,13420,13420,13420,0
|
|
20230704,170400,6798055010,13420,13420,13420,13420,0
|
|
20230704,170300,6798055010,13420,13420,13420,13420,10847
|
|
20230704,170200,6798055010,13420,13420,13420,13420,0
|
|
20230704,170100,6798055010,13420,13420,13420,13420,0
|
|
20230704,170000,6798055010,13420,13420,13420,13420,0
|
|
20230704,165900,6798055010,13420,13420,13420,13420,0
|
|
20230704,165800,6798055010,13420,13420,13420,13420,0
|
|
20230704,165700,6798055010,13420,13420,13420,13420,0
|
|
20230704,165600,6798055010,13420,13420,13420,13420,0
|
|
20230704,165500,6798055010,13420,13420,13420,13420,0
|
|
20230704,165400,6798055010,13420,13420,13420,13420,0
|
|
20230704,165300,6798055010,13420,13420,13420,13420,0
|
|
20230704,165200,6798055010,13420,13420,13420,13420,0
|
|
20230704,165100,6798055010,13420,13420,13420,13420,0
|
|
20230704,165000,6798055010,13420,13420,13420,13420,0
|
|
20230704,164900,6798055010,13420,13420,13420,13420,0
|
|
20230704,164800,6798055010,13420,13420,13420,13420,0
|
|
20230704,164700,6798055010,13420,13420,13420,13420,0
|
|
20230704,164600,6798055010,13420,13420,13420,13420,0
|
|
20230704,164500,6798055010,13420,13420,13420,13420,0
|
|
20230704,164400,6798055010,13420,13420,13420,13420,0
|
|
20230704,164300,6798055010,13420,13420,13420,13420,0
|
|
20230704,164200,6798055010,13420,13420,13420,13420,0
|
|
20230704,164100,6798055010,13420,13420,13420,13420,0
|
|
20230704,164000,6798055010,13420,13420,13420,13420,0
|
|
20230704,163900,6798055010,13420,13420,13420,13420,0
|
|
20230704,163800,6798055010,13420,13420,13420,13420,0
|
|
20230704,163700,6798055010,13420,13420,13420,13420,0
|
|
20230704,163600,6798055010,13420,13420,13420,13420,0
|
|
20230704,163500,6798055010,13420,13420,13420,13420,0
|
|
20230704,163400,6798055010,13420,13420,13420,13420,0
|
|
20230704,163300,6798055010,13420,13420,13420,13420,10847
|
|
20230704,163200,6798055010,13420,13420,13420,13420,0
|
|
20230704,163100,6798055010,13420,13420,13420,13420,0
|
|
20230704,163000,6798055010,13420,13420,13420,13420,0
|
|
20230704,162900,6798055010,13420,13420,13420,13420,0
|
|
20230704,162800,6798055010,13420,13420,13420,13420,0
|
|
20230704,162700,6798055010,13420,13420,13420,13420,0
|
|
20230704,162600,6798055010,13420,13420,13420,13420,0
|
|
20230704,162500,6798055010,13420,13420,13420,13420,0
|
|
20230704,162400,6798055010,13420,13420,13420,13420,0
|
|
20230704,162300,6798055010,13420,13420,13420,13420,0
|
|
20230704,162200,6798055010,13420,13420,13420,13420,0
|
|
20230704,162100,6798055010,13420,13420,13420,13420,0
|
|
20230704,162000,6798055010,13420,13420,13420,13420,0
|
|
20230704,161900,6798055010,13420,13420,13420,13420,0
|
|
20230704,161800,6798055010,13420,13420,13420,13420,0
|
|
20230704,161700,6798055010,13420,13420,13420,13420,0
|
|
20230704,161600,6798055010,13420,13420,13420,13420,0
|
|
20230704,161500,6798055010,13420,13420,13420,13420,0
|
|
20230704,161400,6798055010,13420,13420,13420,13420,0
|
|
20230704,161300,6798055010,13420,13420,13420,13420,0
|
|
20230704,161200,6798055010,13420,13420,13420,13420,0
|
|
20230704,161100,6798055010,13420,13420,13420,13420,0
|
|
20230704,161000,6798055010,13420,13420,13420,13420,0
|
|
20230704,160900,6798055010,13420,13420,13420,13420,0
|
|
20230704,160800,6798055010,13420,13420,13420,13420,0
|
|
20230704,160700,6798055010,13420,13420,13420,13420,0
|
|
20230704,160600,6798055010,13420,13420,13420,13420,0
|
|
20230704,160500,6798055010,13420,13420,13420,13420,0
|
|
20230704,160400,6798055010,13420,13420,13420,13420,0
|
|
20230704,160300,6798055010,13420,13420,13420,13420,10847
|
|
20230704,160200,6798055010,13420,13420,13420,13420,0
|
|
20230704,160100,6798055010,13420,13420,13420,13420,0
|
|
20230704,160000,6798055010,13420,13420,13420,13420,0
|
|
20230704,155900,6798055010,13420,13420,13420,13420,0
|
|
20230704,155800,6798055010,13420,13420,13420,13420,0
|
|
20230704,155700,6798055010,13420,13420,13420,13420,0
|
|
20230704,155600,6798055010,13420,13420,13420,13420,0
|
|
20230704,155500,6798055010,13420,13420,13420,13420,0
|
|
20230704,155400,6798055010,13420,13420,13420,13420,0
|
|
20230704,155300,6798055010,13420,13420,13420,13420,0
|
|
20230704,155200,6798055010,13420,13420,13420,13420,0
|
|
20230704,155100,6798055010,13420,13420,13420,13420,0
|
|
20230704,155000,6798055010,13420,13420,13420,13420,0
|
|
20230704,154900,6798055010,13420,13420,13420,13420,0
|
|
20230704,154800,6798055010,13420,13420,13420,13420,0
|
|
20230704,154700,6798055010,13420,13420,13420,13420,0
|
|
20230704,154600,6798055010,13420,13420,13420,13420,0
|
|
20230704,154500,6798055010,13420,13420,13420,13420,0
|
|
20230704,154400,6798055010,13420,13420,13420,13420,0
|
|
20230704,154300,6798055010,13420,13420,13420,13420,0
|
|
20230704,154200,6798055010,13420,13420,13420,13420,0
|
|
20230704,154100,6798055010,13420,13420,13420,13420,0
|
|
20230704,154000,6798055010,13420,13420,13420,13420,0
|
|
20230704,153900,6798055010,13420,13420,13420,13420,0
|
|
20230704,153800,6798055010,13420,13420,13420,13420,0
|
|
20230704,153700,6798055010,13420,13420,13420,13420,0
|
|
20230704,153600,6798055010,13420,13420,13420,13420,0
|
|
20230704,153500,6798055010,13420,13420,13420,13420,0
|
|
20230704,153400,6798055010,13420,13420,13420,13420,0
|
|
20230704,153300,6798055010,13420,13420,13420,13420,10847
|
|
20230704,153200,6798055010,13420,13420,13420,13420,0
|
|
20230704,153100,6798055010,13420,13420,13420,13420,0
|
|
20230704,153000,6798055010,13420,13420,13420,13420,10847
|
|
20230704,152900,6652488270,13430,13430,13430,13430,0
|
|
20230704,152800,6652488270,13430,13430,13430,13430,0
|
|
20230704,152700,6652488270,13430,13430,13430,13430,0
|
|
20230704,152600,6652488270,13430,13430,13430,13430,0
|
|
20230704,152500,6652488270,13430,13430,13430,13430,0
|
|
20230704,152400,6652488270,13430,13430,13430,13430,0
|
|
20230704,152300,6652488270,13430,13430,13430,13430,0
|
|
20230704,152200,6652488270,13430,13430,13430,13430,0
|
|
20230704,152100,6652488270,13430,13430,13430,13430,0
|
|
20230704,152000,6652488270,13430,13430,13430,13430,0
|
|
20230704,151900,6652488270,13430,13430,13430,13420,1759
|
|
20230704,151800,6628864990,13420,13400,13430,13400,4871
|
|
20230704,151700,6563537900,13410,13420,13420,13400,1024
|
|
20230704,151600,6549807350,13410,13420,13420,13410,1436
|
|
20230704,151500,6530541330,13410,13400,13410,13400,1971
|
|
20230704,151400,6504111540,13410,13400,13410,13400,1710
|
|
20230704,151300,6481195050,13400,13410,13410,13400,653
|
|
20230704,151200,6472444500,13400,13410,13410,13400,947
|
|
20230704,151100,6459745250,13410,13390,13410,13390,2575
|
|
20230704,151000,6425228960,13390,13400,13410,13390,1062
|
|
20230704,150900,6410997950,13410,13410,13410,13400,324
|
|
20230704,150800,6406654370,13410,13410,13410,13400,1792
|
|
20230704,150700,6382633420,13410,13400,13410,13400,627
|
|
20230704,150600,6374229100,13410,13420,13420,13400,1076
|
|
20230704,150500,6359802300,13410,13420,13420,13410,763
|
|
20230704,150400,6349565110,13420,13400,13430,13400,2632
|
|
20230704,150300,6314264280,13400,13420,13420,13390,1983
|
|
20230704,150200,6287697260,13420,13410,13430,13400,2051
|
|
20230704,150100,6260184330,13410,13400,13430,13390,3376
|
|
20230704,150000,6214894770,13400,13420,13430,13370,13761
|
|
20230704,145900,6030693410,13430,13420,13430,13390,3537
|
|
20230704,145800,5983287430,13420,13430,13440,13420,1710
|
|
20230704,145700,5960321480,13440,13420,13440,13400,7452
|
|
20230704,145600,5860318930,13420,13430,13440,13410,3387
|
|
20230704,145500,5814836640,13430,13400,13440,13400,1686
|
|
20230704,145400,5792200270,13430,13430,13440,13410,5907
|
|
20230704,145300,5712954490,13440,13440,13440,13430,2057
|
|
20230704,145200,5685319360,13440,13420,13450,13420,6619
|
|
20230704,145100,5596405440,13420,13440,13440,13400,2697
|
|
20230704,145000,5560217220,13430,13360,13430,13350,18870
|
|
20230704,144900,5307401120,13360,13330,13360,13330,11844
|
|
20230704,144800,5149383360,13330,13300,13330,13290,7845
|
|
20230704,144700,5045003950,13300,13300,13300,13300,98
|
|
20230704,144600,5043700550,13300,13280,13300,13250,1500
|
|
20230704,144500,5023798180,13300,13300,13300,13280,540
|
|
20230704,144400,5016625100,13300,13290,13300,13280,224
|
|
20230704,144300,5013646870,13300,13300,13300,13300,0
|
|
20230704,144200,5013646870,13300,13280,13300,13270,2212
|
|
20230704,144100,4984284570,13300,13280,13300,13280,1201
|
|
20230704,144000,4968331470,13300,13290,13300,13280,623
|
|
20230704,143900,4960056060,13280,13280,13280,13280,5
|
|
20230704,143800,4959989660,13300,13290,13300,13290,474
|
|
20230704,143700,4953688620,13290,13300,13300,13290,295
|
|
20230704,143600,4949768060,13300,13300,13300,13300,322
|
|
20230704,143500,4945485460,13300,13290,13300,13290,2161
|
|
20230704,143400,4916760250,13280,13270,13290,13270,3917
|
|
20230704,143300,4864745840,13260,13240,13270,13230,1500
|
|
20230704,143200,4844871440,13240,13250,13260,13240,152
|
|
20230704,143100,4842857440,13260,13260,13260,13260,105
|
|
20230704,143000,4841465140,13260,13240,13260,13230,754
|
|
20230704,142900,4831482280,13250,13250,13250,13250,16
|
|
20230704,142800,4831270280,13250,13250,13250,13240,1098
|
|
20230704,142700,4816732630,13250,13250,13250,13240,51
|
|
20230704,142600,4816057250,13250,13250,13250,13250,1750
|
|
20230704,142500,4792869750,13250,13260,13260,13250,476
|
|
20230704,142400,4786561690,13260,13260,13260,13260,825
|
|
20230704,142300,4775622190,13270,13260,13270,13260,109
|
|
20230704,142200,4774176100,13260,13270,13270,13260,987
|
|
20230704,142100,4761088450,13280,13270,13280,13270,18
|
|
20230704,142000,4760849480,13280,13280,13280,13280,574
|
|
20230704,141900,4753226760,13290,13290,13290,13290,60
|
|
20230704,141800,4752429360,13290,13290,13300,13290,272
|
|
20230704,141700,4748814470,13290,13290,13300,13280,1206
|
|
20230704,141600,4732786780,13290,13280,13290,13280,317
|
|
20230704,141500,4728577000,13280,13300,13300,13280,433
|
|
20230704,141400,4722822460,13290,13290,13290,13290,639
|
|
20230704,141300,4714330150,13290,13280,13290,13280,172
|
|
20230704,141200,4712045920,13300,13290,13300,13280,437
|
|
20230704,141100,4706240250,13300,13300,13300,13300,78
|
|
20230704,141000,4705202850,13300,13280,13300,13280,415
|
|
20230704,140900,4699690750,13280,13260,13290,13260,636
|
|
20230704,140800,4691246410,13290,13280,13290,13280,479
|
|
20230704,140700,4684884480,13290,13250,13290,13250,459
|
|
20230704,140600,4678801800,13260,13270,13270,13260,357
|
|
20230704,140500,4674067960,13290,13260,13290,13260,113
|
|
20230704,140400,4672568980,13290,13260,13290,13250,391
|
|
20230704,140300,4667383580,13280,13260,13280,13250,973
|
|
20230704,140200,4654490090,13260,13260,13260,13260,0
|
|
20230704,140100,4654490090,13260,13280,13280,13260,1067
|
|
20230704,140000,4640337540,13290,13310,13310,13290,658
|
|
20230704,135900,4631586120,13320,13310,13320,13310,192
|
|
20230704,135800,4629030420,13310,13280,13320,13280,7843
|
|
20230704,135700,4524712890,13280,13280,13280,13280,44
|
|
20230704,135600,4524128570,13300,13300,13300,13300,664
|
|
20230704,135500,4515297370,13310,13290,13310,13290,1048
|
|
20230704,135400,4501357480,13310,13300,13310,13300,430
|
|
20230704,135300,4495637020,13300,13260,13300,13260,2275
|
|
20230704,135200,4465387580,13290,13250,13290,13250,636
|
|
20230704,135100,4456955300,13250,13250,13250,13250,320
|
|
20230704,135000,4452715300,13300,13300,13300,13300,36
|
|
20230704,134900,4452236500,13300,13250,13300,13250,1054
|
|
20230704,134800,4438226580,13250,13250,13250,13250,150
|
|
20230704,134700,4436239080,13250,13290,13290,13250,4237
|
|
20230704,134600,4380069390,13300,13310,13310,13270,2324
|
|
20230704,134500,4349173950,13310,13330,13330,13310,1189
|
|
20230704,134400,4333334670,13330,13330,13330,13330,401
|
|
20230704,134300,4327989340,13330,13330,13340,13310,2569
|
|
20230704,134200,4293743630,13340,13320,13340,13310,8781
|
|
20230704,134100,4176749150,13310,13250,13320,13240,12684
|
|
20230704,134000,4008106360,13250,13270,13280,13250,2545
|
|
20230704,133900,3974342950,13280,13270,13280,13260,762
|
|
20230704,133800,3964231750,13260,13270,13280,13260,1652
|
|
20230704,133700,3942303240,13270,13230,13270,13230,4292
|
|
20230704,133600,3885446230,13230,13250,13250,13230,684
|
|
20230704,133500,3876393630,13250,13250,13250,13230,918
|
|
20230704,133400,3864234130,13250,13250,13250,13230,1257
|
|
20230704,133300,3847582700,13250,13240,13250,13230,2529
|
|
20230704,133200,3814104260,13230,13230,13240,13230,1136
|
|
20230704,133100,3799074770,13220,13200,13220,13200,1490
|
|
20230704,133000,3779391910,13210,13200,13210,13200,335
|
|
20230704,132900,3774968590,13190,13190,13190,13190,30
|
|
20230704,132800,3774572890,13200,13200,13200,13200,1
|
|
20230704,132700,3774559690,13200,13190,13200,13170,270
|
|
20230704,132600,3771002030,13180,13180,13190,13180,610
|
|
20230704,132500,3762960780,13190,13190,13190,13190,1
|
|
20230704,132400,3762947590,13190,13190,13190,13170,130
|
|
20230704,132300,3761235330,13190,13200,13200,13160,5038
|
|
20230704,132200,3694931470,13200,13190,13200,13190,1026
|
|
20230704,132100,3681390040,13190,13190,13190,13190,174
|
|
20230704,132000,3679094980,13180,13180,13190,13120,1542
|
|
20230704,131900,3658817990,13190,13190,13200,13170,209
|
|
20230704,131800,3656063070,13190,13190,13200,13190,193
|
|
20230704,131700,3653517380,13200,13200,13210,13180,546
|
|
20230704,131600,3646310610,13200,13210,13210,13190,821
|
|
20230704,131500,3635467280,13220,13230,13230,13140,1715
|
|
20230704,131400,3612829370,13200,13240,13240,13200,2903
|
|
20230704,131300,3574453040,13240,13250,13250,13230,6407
|
|
20230704,131200,3489631490,13250,13170,13260,13170,4617
|
|
20230704,131100,3428491760,13230,13190,13230,13190,6101
|
|
20230704,131000,3347880740,13190,13170,13190,13170,2192
|
|
20230704,130900,3318997530,13180,13180,13180,13170,560
|
|
20230704,130800,3311622290,13170,13140,13170,13140,1321
|
|
20230704,130700,3294244190,13160,13130,13160,13130,2287
|
|
20230704,130600,3264175550,13130,13130,13140,13130,234
|
|
20230704,130500,3261103100,13140,13150,13150,13140,500
|
|
20230704,130400,3254530520,13160,13160,13160,13160,0
|
|
20230704,130300,3254530520,13160,13130,13160,13130,2625
|
|
20230704,130200,3220018980,13120,13100,13120,13100,2347
|
|
20230704,130100,3189239340,13100,13080,13120,13080,177
|
|
20230704,130000,3186922440,13100,13110,13120,13100,2912
|
|
20230704,125900,3148752810,13120,13130,13130,13120,88
|
|
20230704,125800,3147598150,13140,13130,13140,13110,303
|
|
20230704,125700,3143620340,13140,13140,13140,13110,2446
|
|
20230704,125600,3111507570,13140,13120,13140,13120,358
|
|
20230704,125500,3106803800,13130,13120,13140,13110,401
|
|
20230704,125400,3101541760,13120,13120,13130,13110,1607
|
|
20230704,125300,3080461300,13120,13150,13150,13120,929
|
|
20230704,125200,3068272630,13140,13160,13170,13130,2170
|
|
20230704,125100,3039734840,13170,13200,13200,13150,5405
|
|
20230704,125000,2968474600,13200,13110,13200,13100,7048
|
|
20230704,124900,2875858870,13110,13080,13110,13070,1653
|
|
20230704,124800,2854214460,13070,13080,13080,13070,83
|
|
20230704,124700,2853129540,13090,13090,13090,13070,110
|
|
20230704,124600,2851690540,13100,13100,13100,13070,404
|
|
20230704,124500,2846406530,13100,13100,13110,13080,898
|
|
20230704,124400,2834659150,13100,13120,13120,13100,39
|
|
20230704,124300,2834147780,13120,13100,13130,13070,2463
|
|
20230704,124200,2801876890,13100,13090,13100,13080,5082
|
|
20230704,124100,2735382120,13080,13090,13090,13060,595
|
|
20230704,124000,2727610030,13090,13090,13100,13060,1114
|
|
20230704,123900,2713034970,13100,13080,13100,13070,634
|
|
20230704,123800,2704735640,13090,13080,13090,13070,1193
|
|
20230704,123700,2689139910,13080,13090,13100,13060,3009
|
|
20230704,123600,2649757070,13080,13020,13090,13020,4117
|
|
20230704,123500,2596073250,13020,13010,13020,13000,1395
|
|
20230704,123400,2577919470,13010,13020,13020,13000,544
|
|
20230704,123300,2570846300,13010,12990,13030,12990,2513
|
|
20230704,123200,2538151140,13010,13010,13010,12990,188
|
|
20230704,123100,2535705920,13010,12990,13020,12990,1371
|
|
20230704,123000,2517883540,12990,12960,12990,12960,12931
|
|
20230704,122900,2350197000,12960,12960,12960,12960,296
|
|
20230704,122800,2346360840,12950,12960,12960,12950,333
|
|
20230704,122700,2342047490,12960,12950,12960,12950,112
|
|
20230704,122600,2340596540,12960,12960,12960,12960,32
|
|
20230704,122500,2340181820,12960,12950,12960,12950,301
|
|
20230704,122400,2336283860,12940,12960,12960,12940,442
|
|
20230704,122300,2330559020,12960,12950,12960,12940,207
|
|
20230704,122200,2327877170,12960,12960,12960,12960,1
|
|
20230704,122100,2327864210,12960,12960,12960,12940,53
|
|
20230704,122000,2327178330,12940,12940,12960,12940,419
|
|
20230704,121900,2321754190,12960,12960,12960,12940,1430
|
|
20230704,121800,2303236620,12960,12960,12960,12950,429
|
|
20230704,121700,2297680970,12950,12950,12950,12950,253
|
|
20230704,121600,2294404620,12950,12950,12950,12950,1
|
|
20230704,121500,2294391670,12950,12950,12950,12950,113
|
|
20230704,121400,2292928320,12940,12950,12950,12940,27
|
|
20230704,121300,2292578930,12940,12950,12950,12940,55
|
|
20230704,121200,2291866730,12950,12950,12950,12950,143
|
|
20230704,121100,2290014880,12940,12950,12950,12940,283
|
|
20230704,121000,2286350260,12960,12960,12960,12960,3
|
|
20230704,120900,2286311380,12960,12960,12960,12960,200
|
|
20230704,120800,2283719380,12940,12940,12950,12940,121
|
|
20230704,120700,2282153360,12950,12940,12950,12940,200
|
|
20230704,120600,2279563560,12960,12940,12960,12940,1563
|
|
20230704,120500,2259338300,12940,12960,12960,12940,5
|
|
20230704,120400,2259273560,12960,12960,12960,12950,161
|
|
20230704,120300,2257188590,12950,12940,12960,12940,185
|
|
20230704,120200,2254793830,12940,12940,12950,12940,1322
|
|
20230704,120100,2237687120,12940,12940,12940,12930,1037
|
|
20230704,120000,2224269340,12940,12940,12950,12940,664
|
|
20230704,115900,2215675520,12950,12960,12960,12940,16
|
|
20230704,115800,2215468410,12940,12940,12960,12930,316
|
|
20230704,115700,2211380400,12930,12940,12940,12930,342
|
|
20230704,115600,2206956020,12940,12950,12950,12940,3146
|
|
20230704,115500,2166231220,12970,12970,12970,12970,94
|
|
20230704,115400,2165012040,12970,12960,12970,12960,8
|
|
20230704,115300,2164908350,12970,12970,12970,12970,0
|
|
20230704,115200,2164908350,12970,12980,12980,12960,105
|
|
20230704,115100,2163545700,12960,12990,12990,12950,726
|
|
20230704,115000,2154132170,12990,12980,12990,12970,34
|
|
20230704,114900,2153691120,12970,12960,12970,12960,1619
|
|
20230704,114800,2132708870,12960,12940,12960,12940,31
|
|
20230704,114700,2132307430,12940,12960,12960,12940,95
|
|
20230704,114600,2131077180,12950,12960,12960,12950,112
|
|
20230704,114500,2129625950,12960,12960,12960,12940,154
|
|
20230704,114400,2127633150,12950,12960,12960,12940,225
|
|
20230704,114300,2124717850,12960,12960,12960,12960,0
|
|
20230704,114200,2124717850,12960,12960,12960,12950,34
|
|
20230704,114100,2124277510,12960,12950,12960,12940,127
|
|
20230704,114000,2122633000,12930,12950,12950,12930,54
|
|
20230704,113900,2121934700,12950,12950,12950,12950,186
|
|
20230704,113800,2119526000,12950,12950,12950,12950,460
|
|
20230704,113700,2113569000,12950,12940,12950,12940,189
|
|
20230704,113600,2111121630,12940,12950,12950,12940,133
|
|
20230704,113500,2109400600,12940,12950,12950,12940,31
|
|
20230704,113400,2108999450,12940,12940,12950,12940,155
|
|
20230704,113300,2106992480,12950,12940,12950,12930,371
|
|
20230704,113200,2102194360,12930,12950,12950,12930,646
|
|
20230704,113100,2093838030,12950,12950,12950,12940,201
|
|
20230704,113000,2091235790,12950,12950,12950,12950,24
|
|
20230704,112900,2090924990,12950,12950,12950,12940,222
|
|
20230704,112800,2088050240,12950,12950,12950,12950,30
|
|
20230704,112700,2087661740,12950,12950,12950,12950,221
|
|
20230704,112600,2084799790,12950,12950,12950,12940,86
|
|
20230704,112500,2083686460,12950,12950,12950,12950,102
|
|
20230704,112400,2082365560,12930,12930,12930,12930,0
|
|
20230704,112300,2082365560,12930,12940,12940,12930,3729
|
|
20230704,112200,2034112960,12940,12940,12940,12940,41
|
|
20230704,112100,2033582420,12940,12940,12940,12940,21
|
|
20230704,112000,2033310680,12940,12940,12940,12920,352
|
|
20230704,111900,2028762520,12930,12930,12940,12930,649
|
|
20230704,111800,2020370900,12940,12940,12940,12930,111
|
|
20230704,111700,2018935460,12940,12940,12940,12940,3
|
|
20230704,111600,2018896640,12930,12930,12930,12930,14
|
|
20230704,111500,2018715620,12930,12930,12940,12930,154
|
|
20230704,111400,2016723480,12930,12920,12930,12920,301
|
|
20230704,111300,2012832560,12920,12930,12930,12920,496
|
|
20230704,111200,2006420290,12930,12920,12930,12920,344
|
|
20230704,111100,2001975730,12930,12940,12940,12930,146
|
|
20230704,111000,2000087090,12920,12930,12930,12920,702
|
|
20230704,110900,1991016040,12930,12930,12930,12930,2383
|
|
20230704,110800,1960203850,12930,12930,12930,12930,230
|
|
20230704,110700,1957229950,12930,12920,12930,12920,244
|
|
20230704,110600,1954077330,12920,12930,12930,12920,235
|
|
20230704,110500,1951041020,12930,12940,12950,12930,281
|
|
20230704,110400,1947406590,12950,12920,12950,12920,197
|
|
20230704,110300,1944861020,12950,12920,12950,12920,159
|
|
20230704,110200,1942806380,12950,12920,12950,12920,616
|
|
20230704,110100,1934847600,12950,12950,12950,12930,68
|
|
20230704,110000,1933968080,12950,12930,12950,12930,11
|
|
20230704,105900,1933825830,12920,12930,12950,12920,2616
|
|
20230704,105800,1900023510,12950,12920,12950,12920,1019
|
|
20230704,105700,1886857520,12950,12920,12950,12920,95
|
|
20230704,105600,1885630060,12920,12910,12950,12910,312
|
|
20230704,105500,1881602000,12950,12950,12950,12920,1582
|
|
20230704,105400,1861162380,12950,12920,12950,12920,374
|
|
20230704,105300,1856322740,12920,12930,12950,12920,952
|
|
20230704,105200,1844016250,12950,12940,12950,12930,314
|
|
20230704,105100,1839955720,12930,12930,12930,12930,469
|
|
20230704,105000,1833891550,12930,12930,12930,12930,3
|
|
20230704,104900,1833852760,12950,12930,12950,12930,393
|
|
20230704,104800,1828770790,12950,12940,12950,12930,261
|
|
20230704,104700,1825394880,12940,12950,12950,12940,222
|
|
20230704,104600,1822521420,12950,12930,12950,12930,1034
|
|
20230704,104500,1809146490,12930,12920,12930,12920,75
|
|
20230704,104400,1808177310,12920,12930,12930,12920,30
|
|
20230704,104300,1807789660,12930,12910,12930,12910,250
|
|
20230704,104200,1804560560,12910,12920,12930,12910,272
|
|
20230704,104100,1801046650,12930,12930,12930,12930,25
|
|
20230704,104000,1800723400,12930,12930,12930,12920,1007
|
|
20230704,103900,1787712700,12920,12930,12940,12920,354
|
|
20230704,103800,1783136970,12940,12920,12940,12920,283
|
|
20230704,103700,1779478930,12930,12920,12940,12920,240
|
|
20230704,103600,1776377720,12910,12940,12940,12910,1461
|
|
20230704,103500,1757511160,12950,12920,12950,12910,479
|
|
20230704,103400,1751321670,12940,12930,12950,12920,3266
|
|
20230704,103300,1709124100,12930,12940,12950,12920,1085
|
|
20230704,103200,1695094950,12950,12940,12960,12930,1637
|
|
20230704,103100,1673923200,12940,12960,12960,12940,535
|
|
20230704,103000,1666996640,12970,12960,12970,12940,2128
|
|
20230704,102900,1639430950,12960,12960,12970,12960,783
|
|
20230704,102800,1629282750,12970,12960,12970,12960,170
|
|
20230704,102700,1627079420,12960,12970,12990,12960,467
|
|
20230704,102600,1621023710,12960,12990,12990,12960,300
|
|
20230704,102500,1617133630,12960,12980,12990,12960,352
|
|
20230704,102400,1612567490,12970,12990,12990,12970,933
|
|
20230704,102300,1600461470,12980,12970,12990,12970,147
|
|
20230704,102200,1598554670,12970,12980,12990,12960,1029
|
|
20230704,102100,1585207630,12980,13000,13000,12980,82
|
|
20230704,102000,1584142170,13000,12980,13000,12980,708
|
|
20230704,101900,1574950410,12990,12990,12990,12980,876
|
|
20230704,101800,1563578170,12990,12990,13000,12980,126
|
|
20230704,101700,1561941450,12980,12990,13000,12980,756
|
|
20230704,101600,1552123430,13000,13000,13000,12990,181
|
|
20230704,101500,1549772030,12990,13000,13000,12990,1131
|
|
20230704,101400,1535072090,13010,13020,13020,13000,4334
|
|
20230704,101300,1478729730,13010,13020,13020,13000,749
|
|
20230704,101200,1468985160,13010,13040,13040,13010,688
|
|
20230704,101100,1460028950,13050,13020,13060,13020,34
|
|
20230704,101000,1459585190,13070,13020,13070,13010,28
|
|
20230704,100900,1459220100,13060,13070,13070,13010,4481
|
|
20230704,100800,1400811120,13040,13050,13050,13040,166
|
|
20230704,100700,1398646430,13040,13070,13070,13040,20
|
|
20230704,100600,1398385090,13070,13020,13070,13000,1469
|
|
20230704,100500,1379274090,13010,13060,13070,13010,2811
|
|
20230704,100400,1342685290,13070,13060,13080,13060,339
|
|
20230704,100300,1338253990,13070,13070,13070,13060,183
|
|
20230704,100200,1335862200,13080,13060,13080,13060,364
|
|
20230704,100100,1331105560,13030,13060,13060,13020,2504
|
|
20230704,100000,1298483890,13060,13040,13060,13040,422
|
|
20230704,095900,1292980990,13040,13050,13060,13040,779
|
|
20230704,095800,1282810390,13060,13030,13060,13030,438
|
|
20230704,095700,1277101990,13030,13060,13060,13030,3393
|
|
20230704,095600,1232886250,13070,13060,13070,13040,2434
|
|
20230704,095500,1201126290,13060,13060,13060,13060,134
|
|
20230704,095400,1199376250,13060,13060,13060,13060,60
|
|
20230704,095300,1198592650,13060,13050,13060,13050,130
|
|
20230704,095200,1196896010,13050,13060,13070,13050,790
|
|
20230704,095100,1186581330,13060,13070,13080,13060,2400
|
|
20230704,095000,1155236710,13060,13070,13070,13060,321
|
|
20230704,094900,1151042450,13060,13080,13080,13060,175
|
|
20230704,094800,1148754310,13090,13080,13090,13070,856
|
|
20230704,094700,1137561510,13090,13070,13090,13070,473
|
|
20230704,094600,1131374940,13080,13090,13090,13060,384
|
|
20230704,094500,1126359110,13100,13090,13100,13090,782
|
|
20230704,094400,1116120460,13090,13060,13090,13060,780
|
|
20230704,094300,1105913320,13090,13070,13090,13050,1303
|
|
20230704,094200,1088893880,13070,13060,13080,13060,219
|
|
20230704,094100,1086031540,13100,13090,13100,13060,1657
|
|
20230704,094000,1064370880,13100,13090,13120,13090,32
|
|
20230704,093900,1063951630,13120,13090,13120,13070,1476
|
|
20230704,093800,1044646620,13120,13120,13120,13090,2364
|
|
20230704,093700,1013701740,13090,13100,13120,13080,292
|
|
20230704,093600,1009880910,13110,13100,13110,13060,223
|
|
20230704,093500,1006965750,13100,13110,13120,13060,2106
|
|
20230704,093400,979408070,13120,13180,13180,13110,1273
|
|
20230704,093300,962706270,13180,13120,13180,13110,254
|
|
20230704,093200,959373630,13110,13150,13190,13110,631
|
|
20230704,093100,951059240,13140,13140,13140,13120,2296
|
|
20230704,093000,920909660,13140,13140,13190,13140,1035
|
|
20230704,092900,907293580,13140,13170,13170,13140,2931
|
|
20230704,092800,868718100,13170,13180,13200,13170,57
|
|
20230704,092700,867966060,13170,13170,13170,13170,416
|
|
20230704,092600,862487340,13170,13200,13200,13160,456
|
|
20230704,092500,856486040,13200,13170,13200,13170,14
|
|
20230704,092400,856301630,13170,13170,13170,13170,155
|
|
20230704,092300,854260280,13170,13200,13200,13170,540
|
|
20230704,092200,847148240,13200,13150,13210,13150,3466
|
|
20230704,092100,801446630,13140,13120,13150,13050,6634
|
|
20230704,092000,714461200,13120,13160,13160,13120,2547
|
|
20230704,091900,681026800,13150,13160,13170,13150,3076
|
|
20230704,091800,640552250,13170,13170,13180,13170,670
|
|
20230704,091700,631727980,13170,13180,13180,13160,1327
|
|
20230704,091600,614249650,13170,13210,13210,13170,1648
|
|
20230704,091500,592525740,13210,13200,13210,13190,689
|
|
20230704,091400,583432080,13200,13190,13210,13190,551
|
|
20230704,091300,576160470,13190,13200,13200,13190,471
|
|
20230704,091200,569943380,13200,13190,13200,13180,3065
|
|
20230704,091100,529511350,13190,13180,13190,13180,856
|
|
20230704,091000,518229050,13180,13180,13190,13170,1113
|
|
20230704,090900,503559530,13190,13240,13240,13170,3776
|
|
20230704,090800,453699560,13230,13260,13260,13220,1788
|
|
20230704,090700,430034980,13260,13230,13260,13230,3198
|
|
20230704,090600,387644300,13220,13240,13280,13220,1887
|
|
20230704,090500,362666800,13240,13310,13310,13240,1961
|
|
20230704,090400,336614880,13310,13260,13340,13260,6549
|
|
20230704,090300,249507110,13260,13220,13270,13190,4835
|
|
20230704,090200,185584130,13220,13190,13220,13160,3051
|
|
20230704,090100,145330450,13190,13230,13260,13180,5395
|
|
20230704,090000,73997770,13230,13300,13300,13220,5483
|