658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195500,6382684800,7290,7290,7290,7290,8720
|
|
20230714,195400,6382684800,7290,7290,7290,7290,0
|
|
20230714,195300,6382684800,7290,7290,7290,7290,0
|
|
20230714,195200,6382684800,7290,7290,7290,7290,0
|
|
20230714,195100,6382684800,7290,7290,7290,7290,0
|
|
20230714,195000,6382684800,7290,7290,7290,7290,0
|
|
20230714,194900,6382684800,7290,7290,7290,7290,0
|
|
20230714,194800,6382684800,7290,7290,7290,7290,0
|
|
20230714,194700,6382684800,7290,7290,7290,7290,0
|
|
20230714,194600,6382684800,7290,7290,7290,7290,0
|
|
20230714,194500,6382684800,7290,7290,7290,7290,0
|
|
20230714,194400,6382684800,7290,7290,7290,7290,0
|
|
20230714,194300,6382684800,7290,7290,7290,7290,0
|
|
20230714,194200,6382684800,7290,7290,7290,7290,0
|
|
20230714,194100,6382684800,7290,7290,7290,7290,0
|
|
20230714,194000,6382684800,7290,7290,7290,7290,0
|
|
20230714,193900,6382684800,7290,7290,7290,7290,0
|
|
20230714,193800,6382684800,7290,7290,7290,7290,0
|
|
20230714,193700,6382684800,7290,7290,7290,7290,0
|
|
20230714,193600,6382684800,7290,7290,7290,7290,0
|
|
20230714,193500,6382684800,7290,7290,7290,7290,0
|
|
20230714,193400,6382684800,7290,7290,7290,7290,0
|
|
20230714,193300,6382684800,7290,7290,7290,7290,0
|
|
20230714,193200,6382684800,7290,7290,7290,7290,0
|
|
20230714,193100,6382684800,7290,7290,7290,7290,0
|
|
20230714,193000,6382684800,7290,7290,7290,7290,0
|
|
20230714,192900,6382684800,7290,7290,7290,7290,0
|
|
20230714,192800,6382684800,7290,7290,7290,7290,0
|
|
20230714,192700,6382684800,7290,7290,7290,7290,0
|
|
20230714,192600,6382684800,7290,7290,7290,7290,0
|
|
20230714,192500,6382684800,7290,7290,7290,7290,8720
|
|
20230714,192400,6382684800,7290,7290,7290,7290,0
|
|
20230714,192300,6382684800,7290,7290,7290,7290,0
|
|
20230714,192200,6382684800,7290,7290,7290,7290,0
|
|
20230714,192100,6382684800,7290,7290,7290,7290,0
|
|
20230714,192000,6382684800,7290,7290,7290,7290,0
|
|
20230714,191900,6382684800,7290,7290,7290,7290,0
|
|
20230714,191800,6382684800,7290,7290,7290,7290,0
|
|
20230714,191700,6382684800,7290,7290,7290,7290,0
|
|
20230714,191600,6382684800,7290,7290,7290,7290,0
|
|
20230714,191500,6382684800,7290,7290,7290,7290,0
|
|
20230714,191400,6382684800,7290,7290,7290,7290,0
|
|
20230714,191300,6382684800,7290,7290,7290,7290,0
|
|
20230714,191200,6382684800,7290,7290,7290,7290,0
|
|
20230714,191100,6382684800,7290,7290,7290,7290,0
|
|
20230714,191000,6382684800,7290,7290,7290,7290,0
|
|
20230714,190900,6382684800,7290,7290,7290,7290,0
|
|
20230714,190800,6382684800,7290,7290,7290,7290,0
|
|
20230714,190700,6382684800,7290,7290,7290,7290,0
|
|
20230714,190600,6382684800,7290,7290,7290,7290,0
|
|
20230714,190500,6382684800,7290,7290,7290,7290,0
|
|
20230714,190400,6382684800,7290,7290,7290,7290,0
|
|
20230714,190300,6382684800,7290,7290,7290,7290,0
|
|
20230714,190200,6382684800,7290,7290,7290,7290,0
|
|
20230714,190100,6382684800,7290,7290,7290,7290,0
|
|
20230714,190000,6382684800,7290,7290,7290,7290,0
|
|
20230714,185900,6382684800,7290,7290,7290,7290,0
|
|
20230714,185800,6382684800,7290,7290,7290,7290,0
|
|
20230714,185700,6382684800,7290,7290,7290,7290,0
|
|
20230714,185600,6382684800,7290,7290,7290,7290,0
|
|
20230714,185500,6382684800,7290,7290,7290,7290,8720
|
|
20230714,185400,6382684800,7290,7290,7290,7290,0
|
|
20230714,185300,6382684800,7290,7290,7290,7290,0
|
|
20230714,185200,6382684800,7290,7290,7290,7290,0
|
|
20230714,185100,6382684800,7290,7290,7290,7290,0
|
|
20230714,185000,6382684800,7290,7290,7290,7290,0
|
|
20230714,184900,6382684800,7290,7290,7290,7290,0
|
|
20230714,184800,6382684800,7290,7290,7290,7290,0
|
|
20230714,184700,6382684800,7290,7290,7290,7290,0
|
|
20230714,184600,6382684800,7290,7290,7290,7290,0
|
|
20230714,184500,6382684800,7290,7290,7290,7290,0
|
|
20230714,184400,6382684800,7290,7290,7290,7290,0
|
|
20230714,184300,6382684800,7290,7290,7290,7290,0
|
|
20230714,184200,6382684800,7290,7290,7290,7290,0
|
|
20230714,184100,6382684800,7290,7290,7290,7290,0
|
|
20230714,184000,6382684800,7290,7290,7290,7290,0
|
|
20230714,183900,6382684800,7290,7290,7290,7290,0
|
|
20230714,183800,6382684800,7290,7290,7290,7290,0
|
|
20230714,183700,6382684800,7290,7290,7290,7290,0
|
|
20230714,183600,6382684800,7290,7290,7290,7290,0
|
|
20230714,183500,6382684800,7290,7290,7290,7290,0
|
|
20230714,183400,6382684800,7290,7290,7290,7290,0
|
|
20230714,183300,6382684800,7290,7290,7290,7290,0
|
|
20230714,183200,6382684800,7290,7290,7290,7290,0
|
|
20230714,183100,6382684800,7290,7290,7290,7290,0
|
|
20230714,183000,6382684800,7290,7290,7290,7290,0
|
|
20230714,182900,6382684800,7290,7290,7290,7290,0
|
|
20230714,182800,6382684800,7290,7290,7290,7290,0
|
|
20230714,182700,6382684800,7290,7290,7290,7290,0
|
|
20230714,182600,6382684800,7290,7290,7290,7290,0
|
|
20230714,182500,6382684800,7290,7290,7290,7290,8720
|
|
20230714,182400,6382684800,7290,7290,7290,7290,0
|
|
20230714,182300,6382684800,7290,7290,7290,7290,0
|
|
20230714,182200,6382684800,7290,7290,7290,7290,0
|
|
20230714,182100,6382684800,7290,7290,7290,7290,0
|
|
20230714,182000,6382684800,7290,7290,7290,7290,0
|
|
20230714,181900,6382684800,7290,7290,7290,7290,0
|
|
20230714,181800,6382684800,7290,7290,7290,7290,0
|
|
20230714,181700,6382684800,7290,7290,7290,7290,0
|
|
20230714,181600,6382684800,7290,7290,7290,7290,0
|
|
20230714,181500,6382684800,7290,7290,7290,7290,0
|
|
20230714,181400,6382684800,7290,7290,7290,7290,0
|
|
20230714,181300,6382684800,7290,7290,7290,7290,0
|
|
20230714,181200,6382684800,7290,7290,7290,7290,0
|
|
20230714,181100,6382684800,7290,7290,7290,7290,0
|
|
20230714,181000,6382684800,7290,7290,7290,7290,0
|
|
20230714,180900,6382684800,7290,7290,7290,7290,0
|
|
20230714,180800,6382684800,7290,7290,7290,7290,0
|
|
20230714,180700,6382684800,7290,7290,7290,7290,0
|
|
20230714,180600,6382684800,7290,7290,7290,7290,0
|
|
20230714,180500,6382684800,7290,7290,7290,7290,0
|
|
20230714,180400,6382684800,7290,7290,7290,7290,0
|
|
20230714,180300,6382684800,7290,7290,7290,7290,0
|
|
20230714,180200,6382684800,7290,7290,7290,7290,0
|
|
20230714,180100,6382684800,7290,7290,7290,7290,0
|
|
20230714,180000,6382684800,7290,7290,7290,7290,0
|
|
20230714,175900,6382684800,7290,7290,7290,7290,0
|
|
20230714,175800,6382684800,7290,7290,7290,7290,0
|
|
20230714,175700,6382684800,7290,7290,7290,7290,0
|
|
20230714,175600,6382684800,7290,7290,7290,7290,0
|
|
20230714,175500,6382684800,7290,7290,7290,7290,8720
|
|
20230714,175400,6382684800,7290,7290,7290,7290,0
|
|
20230714,175300,6382684800,7290,7290,7290,7290,0
|
|
20230714,175200,6382684800,7290,7290,7290,7290,0
|
|
20230714,175100,6382684800,7290,7290,7290,7290,0
|
|
20230714,175000,6382684800,7290,7290,7290,7290,0
|
|
20230714,174900,6382684800,7290,7290,7290,7290,0
|
|
20230714,174800,6382684800,7290,7290,7290,7290,0
|
|
20230714,174700,6382684800,7290,7290,7290,7290,0
|
|
20230714,174600,6382684800,7290,7290,7290,7290,0
|
|
20230714,174500,6382684800,7290,7290,7290,7290,0
|
|
20230714,174400,6382684800,7290,7290,7290,7290,0
|
|
20230714,174300,6382684800,7290,7290,7290,7290,0
|
|
20230714,174200,6382684800,7290,7290,7290,7290,0
|
|
20230714,174100,6382684800,7290,7290,7290,7290,0
|
|
20230714,174000,6382684800,7290,7290,7290,7290,0
|
|
20230714,173900,6382684800,7290,7290,7290,7290,0
|
|
20230714,173800,6382684800,7290,7290,7290,7290,0
|
|
20230714,173700,6382684800,7290,7290,7290,7290,0
|
|
20230714,173600,6382684800,7290,7290,7290,7290,0
|
|
20230714,173500,6382684800,7290,7290,7290,7290,0
|
|
20230714,173400,6382684800,7290,7290,7290,7290,0
|
|
20230714,173300,6382684800,7290,7290,7290,7290,0
|
|
20230714,173200,6382684800,7290,7290,7290,7290,0
|
|
20230714,173100,6382684800,7290,7290,7290,7290,0
|
|
20230714,173000,6382684800,7290,7290,7290,7290,0
|
|
20230714,172900,6382684800,7290,7290,7290,7290,0
|
|
20230714,172800,6382684800,7290,7290,7290,7290,0
|
|
20230714,172700,6382684800,7290,7290,7290,7290,0
|
|
20230714,172600,6382684800,7290,7290,7290,7290,0
|
|
20230714,172500,6382684800,7290,7290,7290,7290,8720
|
|
20230714,172400,6382684800,7290,7290,7290,7290,0
|
|
20230714,172300,6382684800,7290,7290,7290,7290,0
|
|
20230714,172200,6382684800,7290,7290,7290,7290,0
|
|
20230714,172100,6382684800,7290,7290,7290,7290,0
|
|
20230714,172000,6382684800,7290,7290,7290,7290,0
|
|
20230714,171900,6382684800,7290,7290,7290,7290,0
|
|
20230714,171800,6382684800,7290,7290,7290,7290,0
|
|
20230714,171700,6382684800,7290,7290,7290,7290,0
|
|
20230714,171600,6382684800,7290,7290,7290,7290,0
|
|
20230714,171500,6382684800,7290,7290,7290,7290,0
|
|
20230714,171400,6382684800,7290,7290,7290,7290,0
|
|
20230714,171300,6382684800,7290,7290,7290,7290,0
|
|
20230714,171200,6382684800,7290,7290,7290,7290,0
|
|
20230714,171100,6382684800,7290,7290,7290,7290,0
|
|
20230714,171000,6382684800,7290,7290,7290,7290,0
|
|
20230714,170900,6382684800,7290,7290,7290,7290,0
|
|
20230714,170800,6382684800,7290,7290,7290,7290,0
|
|
20230714,170700,6382684800,7290,7290,7290,7290,0
|
|
20230714,170600,6382684800,7290,7290,7290,7290,0
|
|
20230714,170500,6382684800,7290,7290,7290,7290,0
|
|
20230714,170400,6382684800,7290,7290,7290,7290,0
|
|
20230714,170300,6382684800,7290,7290,7290,7290,0
|
|
20230714,170200,6382684800,7290,7290,7290,7290,0
|
|
20230714,170100,6382684800,7290,7290,7290,7290,0
|
|
20230714,170000,6382684800,7290,7290,7290,7290,0
|
|
20230714,165900,6382684800,7290,7290,7290,7290,0
|
|
20230714,165800,6382684800,7290,7290,7290,7290,0
|
|
20230714,165700,6382684800,7290,7290,7290,7290,0
|
|
20230714,165600,6382684800,7290,7290,7290,7290,0
|
|
20230714,165500,6382684800,7290,7290,7290,7290,8720
|
|
20230714,165400,6382684800,7290,7290,7290,7290,0
|
|
20230714,165300,6382684800,7290,7290,7290,7290,0
|
|
20230714,165200,6382684800,7290,7290,7290,7290,0
|
|
20230714,165100,6382684800,7290,7290,7290,7290,0
|
|
20230714,165000,6382684800,7290,7290,7290,7290,0
|
|
20230714,164900,6382684800,7290,7290,7290,7290,0
|
|
20230714,164800,6382684800,7290,7290,7290,7290,0
|
|
20230714,164700,6382684800,7290,7290,7290,7290,0
|
|
20230714,164600,6382684800,7290,7290,7290,7290,0
|
|
20230714,164500,6382684800,7290,7290,7290,7290,0
|
|
20230714,164400,6382684800,7290,7290,7290,7290,0
|
|
20230714,164300,6382684800,7290,7290,7290,7290,0
|
|
20230714,164200,6382684800,7290,7290,7290,7290,0
|
|
20230714,164100,6382684800,7290,7290,7290,7290,0
|
|
20230714,164000,6382684800,7290,7290,7290,7290,0
|
|
20230714,163900,6382684800,7290,7290,7290,7290,0
|
|
20230714,163800,6382684800,7290,7290,7290,7290,0
|
|
20230714,163700,6382684800,7290,7290,7290,7290,0
|
|
20230714,163600,6382684800,7290,7290,7290,7290,0
|
|
20230714,163500,6382684800,7290,7290,7290,7290,0
|
|
20230714,163400,6382684800,7290,7290,7290,7290,0
|
|
20230714,163300,6382684800,7290,7290,7290,7290,0
|
|
20230714,163200,6382684800,7290,7290,7290,7290,0
|
|
20230714,163100,6382684800,7290,7290,7290,7290,0
|
|
20230714,163000,6382684800,7290,7290,7290,7290,0
|
|
20230714,162900,6382684800,7290,7290,7290,7290,0
|
|
20230714,162800,6382684800,7290,7290,7290,7290,0
|
|
20230714,162700,6382684800,7290,7290,7290,7290,0
|
|
20230714,162600,6382684800,7290,7290,7290,7290,0
|
|
20230714,162500,6382684800,7290,7290,7290,7290,8720
|
|
20230714,162400,6382684800,7290,7290,7290,7290,0
|
|
20230714,162300,6382684800,7290,7290,7290,7290,0
|
|
20230714,162200,6382684800,7290,7290,7290,7290,0
|
|
20230714,162100,6382684800,7290,7290,7290,7290,0
|
|
20230714,162000,6382684800,7290,7290,7290,7290,0
|
|
20230714,161900,6382684800,7290,7290,7290,7290,0
|
|
20230714,161800,6382684800,7290,7290,7290,7290,0
|
|
20230714,161700,6382684800,7290,7290,7290,7290,0
|
|
20230714,161600,6382684800,7290,7290,7290,7290,0
|
|
20230714,161500,6382684800,7290,7290,7290,7290,0
|
|
20230714,161400,6382684800,7290,7290,7290,7290,0
|
|
20230714,161300,6382684800,7290,7290,7290,7290,0
|
|
20230714,161200,6382684800,7290,7290,7290,7290,0
|
|
20230714,161100,6382684800,7290,7290,7290,7290,0
|
|
20230714,161000,6382684800,7290,7290,7290,7290,0
|
|
20230714,160900,6382684800,7290,7290,7290,7290,0
|
|
20230714,160800,6382684800,7290,7290,7290,7290,0
|
|
20230714,160700,6382684800,7290,7290,7290,7290,0
|
|
20230714,160600,6382684800,7290,7290,7290,7290,0
|
|
20230714,160500,6382684800,7290,7290,7290,7290,0
|
|
20230714,160400,6382684800,7290,7290,7290,7290,0
|
|
20230714,160300,6382684800,7290,7290,7290,7290,0
|
|
20230714,160200,6382684800,7290,7290,7290,7290,0
|
|
20230714,160100,6382684800,7290,7290,7290,7290,0
|
|
20230714,160000,6382684800,7290,7290,7290,7290,0
|
|
20230714,155900,6382684800,7290,7290,7290,7290,0
|
|
20230714,155800,6382684800,7290,7290,7290,7290,0
|
|
20230714,155700,6382684800,7290,7290,7290,7290,0
|
|
20230714,155600,6382684800,7290,7290,7290,7290,0
|
|
20230714,155500,6382684800,7290,7290,7290,7290,8720
|
|
20230714,155400,6382684800,7290,7290,7290,7290,0
|
|
20230714,155300,6382684800,7290,7290,7290,7290,0
|
|
20230714,155200,6382684800,7290,7290,7290,7290,0
|
|
20230714,155100,6382684800,7290,7290,7290,7290,0
|
|
20230714,155000,6382684800,7290,7290,7290,7290,0
|
|
20230714,154900,6382684800,7290,7290,7290,7290,0
|
|
20230714,154800,6382684800,7290,7290,7290,7290,0
|
|
20230714,154700,6382684800,7290,7290,7290,7290,0
|
|
20230714,154600,6382684800,7290,7290,7290,7290,0
|
|
20230714,154500,6382684800,7290,7290,7290,7290,0
|
|
20230714,154400,6382684800,7290,7290,7290,7290,0
|
|
20230714,154300,6382684800,7290,7290,7290,7290,0
|
|
20230714,154200,6382684800,7290,7290,7290,7290,0
|
|
20230714,154100,6382684800,7290,7290,7290,7290,0
|
|
20230714,154000,6382684800,7290,7290,7290,7290,0
|
|
20230714,153900,6382684800,7290,7290,7290,7290,0
|
|
20230714,153800,6382684800,7290,7290,7290,7290,0
|
|
20230714,153700,6382684800,7290,7290,7290,7290,0
|
|
20230714,153600,6382684800,7290,7290,7290,7290,0
|
|
20230714,153500,6382684800,7290,7290,7290,7290,0
|
|
20230714,153400,6382684800,7290,7290,7290,7290,0
|
|
20230714,153300,6382684800,7290,7290,7290,7290,0
|
|
20230714,153200,6382684800,7290,7290,7290,7290,0
|
|
20230714,153100,6382684800,7290,7290,7290,7290,0
|
|
20230714,153000,6382684800,7290,7290,7290,7290,8720
|
|
20230714,152900,6319116000,7260,7260,7260,7260,0
|
|
20230714,152800,6319116000,7260,7260,7260,7260,0
|
|
20230714,152700,6319116000,7260,7260,7260,7260,0
|
|
20230714,152600,6319116000,7260,7260,7260,7260,0
|
|
20230714,152500,6319116000,7260,7260,7260,7260,0
|
|
20230714,152400,6319116000,7260,7260,7260,7260,0
|
|
20230714,152300,6319116000,7260,7260,7260,7260,0
|
|
20230714,152200,6319116000,7260,7260,7260,7260,0
|
|
20230714,152100,6319116000,7260,7260,7260,7260,0
|
|
20230714,152000,6319116000,7260,7260,7260,7260,0
|
|
20230714,151900,6319116000,7260,7270,7270,7240,4495
|
|
20230714,151800,6286526710,7270,7260,7270,7260,1203
|
|
20230714,151700,6277792900,7260,7260,7280,7250,1650
|
|
20230714,151600,6265801440,7280,7270,7280,7260,4475
|
|
20230714,151500,6233249320,7280,7280,7280,7280,2
|
|
20230714,151400,6233234760,7270,7270,7280,7260,930
|
|
20230714,151300,6226477660,7280,7270,7280,7260,271
|
|
20230714,151200,6224509970,7280,7280,7280,7280,102
|
|
20230714,151100,6223767410,7290,7290,7290,7260,131
|
|
20230714,151000,6222815010,7280,7260,7280,7260,422
|
|
20230714,150900,6219747920,7250,7250,7250,7240,1739
|
|
20230714,150800,6207140220,7250,7270,7270,7250,2238
|
|
20230714,150700,6190892170,7270,7270,7270,7260,188
|
|
20230714,150600,6189525620,7270,7270,7270,7270,664
|
|
20230714,150500,6184698340,7290,7290,7290,7260,3039
|
|
20230714,150400,6162599730,7280,7290,7290,7280,370
|
|
20230714,150300,6159902960,7290,7280,7290,7280,1250
|
|
20230714,150200,6150795400,7280,7280,7280,7280,387
|
|
20230714,150100,6147978040,7270,7280,7280,7270,521
|
|
20230714,150000,6144186310,7270,7270,7270,7270,0
|
|
20230714,145900,6144186310,7270,7260,7270,7260,1558
|
|
20230714,145800,6132861730,7260,7250,7260,7250,160
|
|
20230714,145700,6131701720,7260,7260,7260,7260,101
|
|
20230714,145600,6130968460,7260,7260,7260,7250,22
|
|
20230714,145500,6130808930,7250,7260,7260,7250,614
|
|
20230714,145400,6126357290,7260,7260,7260,7250,126
|
|
20230714,145300,6125443180,7260,7270,7270,7250,1012
|
|
20230714,145200,6118088180,7280,7280,7280,7280,15
|
|
20230714,145100,6117978980,7240,7240,7240,7240,700
|
|
20230714,145000,6112910980,7240,7220,7320,7200,15288
|
|
20230714,144900,6001928990,7220,7230,7230,7220,2792
|
|
20230714,144800,5981756120,7240,7240,7240,7240,12
|
|
20230714,144700,5981669240,7230,7230,7240,7230,3043
|
|
20230714,144600,5959667850,7240,7240,7250,7240,1855
|
|
20230714,144500,5946237640,7250,7260,7260,7250,2570
|
|
20230714,144400,5927603140,7260,7250,7260,7250,4513
|
|
20230714,144300,5894883850,7250,7240,7250,7230,871
|
|
20230714,144200,5888575270,7240,7240,7240,7230,928
|
|
20230714,144100,5881859810,7240,7240,7240,7240,920
|
|
20230714,144000,5875199010,7240,7240,7240,7240,1162
|
|
20230714,143900,5866786130,7240,7260,7260,7240,268
|
|
20230714,143800,5864843600,7270,7270,7270,7270,0
|
|
20230714,143700,5864843600,7270,7270,7270,7270,0
|
|
20230714,143600,5864843600,7270,7270,7270,7270,44
|
|
20230714,143500,5864523720,7280,7280,7280,7280,1
|
|
20230714,143400,5864516440,7240,7280,7290,7240,211
|
|
20230714,143300,5862981140,7230,7280,7280,7230,5709
|
|
20230714,143200,5821646370,7240,7240,7250,7240,286
|
|
20230714,143100,5819575610,7240,7240,7250,7240,178
|
|
20230714,143000,5818286860,7250,7250,7250,7240,1541
|
|
20230714,142900,5807115110,7250,7270,7290,7250,2841
|
|
20230714,142800,5786506850,7280,7270,7290,7270,1344
|
|
20230714,142700,5776724230,7290,7260,7290,7260,1282
|
|
20230714,142600,5767408490,7290,7290,7290,7290,0
|
|
20230714,142500,5767408490,7290,7290,7290,7290,104
|
|
20230714,142400,5766650330,7290,7290,7290,7250,595
|
|
20230714,142300,5762334900,7300,7250,7300,7250,1109
|
|
20230714,142200,5754268200,7250,7310,7310,7250,17895
|
|
20230714,142100,5624321350,7320,7330,7330,7320,2190
|
|
20230714,142000,5608280350,7320,7330,7330,7320,139
|
|
20230714,141900,5607262030,7330,7330,7330,7330,1793
|
|
20230714,141800,5594119340,7330,7310,7330,7310,1115
|
|
20230714,141700,5585961680,7310,7310,7310,7310,530
|
|
20230714,141600,5582087380,7310,7310,7310,7310,0
|
|
20230714,141500,5582087380,7310,7320,7320,7310,1865
|
|
20230714,141400,5568451800,7320,7320,7320,7320,331
|
|
20230714,141300,5566028880,7320,7310,7320,7300,986
|
|
20230714,141200,5558821520,7310,7290,7310,7290,5283
|
|
20230714,141100,5520254860,7290,7290,7290,7280,2149
|
|
20230714,141000,5504588660,7290,7280,7290,7280,3107
|
|
20230714,140900,5481942730,7280,7280,7280,7270,5251
|
|
20230714,140800,5443767020,7280,7280,7280,7270,3508
|
|
20230714,140700,5418260980,7270,7280,7280,7270,231
|
|
20230714,140600,5416579860,7280,7260,7280,7260,2165
|
|
20230714,140500,5400830210,7270,7270,7270,7270,451
|
|
20230714,140400,5397551440,7270,7270,7270,7250,1169
|
|
20230714,140300,5389052830,7270,7260,7270,7260,2
|
|
20230714,140200,5389038300,7270,7280,7280,7250,10221
|
|
20230714,140100,5314736550,7280,7270,7280,7270,5701
|
|
20230714,140000,5273289210,7280,7280,7290,7270,182
|
|
20230714,135900,5271965180,7290,7280,7290,7280,1078
|
|
20230714,135800,5264117320,7280,7290,7290,7280,599
|
|
20230714,135700,5259755270,7290,7290,7290,7290,20
|
|
20230714,135600,5259609470,7290,7290,7290,7290,11
|
|
20230714,135500,5259529280,7280,7270,7280,7270,1808
|
|
20230714,135400,5246367050,7280,7280,7280,7280,1
|
|
20230714,135300,5246359770,7280,7280,7280,7270,533
|
|
20230714,135200,5242479540,7280,7270,7280,7270,129
|
|
20230714,135100,5241541680,7280,7280,7280,7280,203
|
|
20230714,135000,5240063840,7280,7270,7280,7270,2
|
|
20230714,134900,5240049290,7280,7280,7280,7280,7
|
|
20230714,134800,5239998330,7270,7270,7270,7270,5
|
|
20230714,134700,5239961980,7280,7280,7280,7280,401
|
|
20230714,134600,5237042700,7280,7280,7280,7280,275
|
|
20230714,134500,5235040700,7280,7280,7280,7280,80
|
|
20230714,134400,5234458300,7280,7280,7280,7280,1996
|
|
20230714,134300,5219927420,7270,7270,7280,7270,3523
|
|
20230714,134200,5194315190,7270,7280,7280,7270,2386
|
|
20230714,134100,5176968760,7270,7280,7280,7270,1727
|
|
20230714,134000,5164413460,7270,7270,7270,7270,4559
|
|
20230714,133900,5131269530,7270,7280,7280,7260,2615
|
|
20230714,133800,5112278460,7270,7270,7280,7270,3136
|
|
20230714,133700,5089469860,7270,7270,7270,7260,1956
|
|
20230714,133600,5075250440,7270,7270,7270,7270,1
|
|
20230714,133500,5075243170,7260,7270,7270,7260,210
|
|
20230714,133400,5073718440,7260,7260,7260,7260,135
|
|
20230714,133300,5072738340,7260,7260,7260,7260,33
|
|
20230714,133200,5072498760,7260,7260,7270,7260,1187
|
|
20230714,133100,5063880990,7260,7250,7270,7250,1114
|
|
20230714,133000,5055793790,7250,7250,7250,7240,1459
|
|
20230714,132900,5045225110,7250,7230,7260,7230,2609
|
|
20230714,132800,5026344230,7230,7230,7230,7220,3550
|
|
20230714,132700,5000683230,7230,7230,7230,7230,1415
|
|
20230714,132600,4990452780,7230,7230,7230,7230,136
|
|
20230714,132500,4989469500,7210,7240,7240,7210,1528
|
|
20230714,132400,4978433890,7240,7240,7250,7240,636
|
|
20230714,132300,4973829150,7250,7250,7250,7250,1018
|
|
20230714,132200,4966448650,7250,7250,7250,7250,1439
|
|
20230714,132100,4956015900,7250,7220,7250,7220,1726
|
|
20230714,132000,4943502560,7220,7230,7230,7220,5235
|
|
20230714,131900,4905677010,7250,7240,7250,7230,2771
|
|
20230714,131800,4885600800,7230,7220,7230,7220,3182
|
|
20230714,131700,4862626140,7200,7210,7210,7200,4591
|
|
20230714,131600,4829539210,7210,7190,7220,7190,8268
|
|
20230714,131500,4769921090,7190,7160,7190,7160,1868
|
|
20230714,131400,4756531100,7160,7160,7160,7160,2016
|
|
20230714,131300,4742096540,7160,7130,7160,7130,1897
|
|
20230714,131200,4728518650,7120,7150,7160,7120,11812
|
|
20230714,131100,4644282330,7150,7160,7160,7150,1381
|
|
20230714,131000,4634394390,7170,7190,7190,7170,639
|
|
20230714,130900,4629809850,7180,7170,7180,7170,681
|
|
20230714,130800,4624921770,7170,7160,7170,7160,199
|
|
20230714,130700,4623496420,7150,7160,7160,7150,1020
|
|
20230714,130600,4616202180,7160,7160,7160,7160,1528
|
|
20230714,130500,4605261700,7160,7170,7170,7150,7271
|
|
20230714,130400,4553255350,7160,7170,7170,7160,223
|
|
20230714,130300,4551657450,7170,7180,7180,7170,693
|
|
20230714,130200,4546687710,7180,7160,7180,7160,204
|
|
20230714,130100,4545227020,7160,7180,7180,7160,3735
|
|
20230714,130000,4518465150,7180,7180,7180,7170,477
|
|
20230714,125900,4515044960,7170,7170,7170,7170,266
|
|
20230714,125800,4513137740,7170,7160,7170,7160,1337
|
|
20230714,125700,4503560240,7170,7160,7190,7160,2155
|
|
20230714,125600,4488121390,7160,7170,7180,7160,7707
|
|
20230714,125500,4432859420,7180,7180,7180,7170,5023
|
|
20230714,125400,4396794290,7180,7180,7180,7180,531
|
|
20230714,125300,4392981710,7180,7180,7190,7180,820
|
|
20230714,125200,4387094100,7180,7190,7190,7180,1528
|
|
20230714,125100,4376123010,7190,7200,7200,7190,1696
|
|
20230714,125000,4363925330,7200,7190,7200,7190,304
|
|
20230714,124900,4361738020,7200,7200,7200,7200,34
|
|
20230714,124800,4361493220,7180,7200,7220,7180,1036
|
|
20230714,124700,4354044500,7190,7190,7190,7170,6589
|
|
20230714,124600,4306685890,7190,7220,7220,7190,2958
|
|
20230714,124500,4285384540,7200,7220,7220,7200,3433
|
|
20230714,124400,4260653540,7210,7230,7230,7210,438
|
|
20230714,124300,4257490910,7230,7220,7230,7210,435
|
|
20230714,124200,4254349370,7220,7210,7220,7200,3556
|
|
20230714,124100,4228722880,7210,7210,7220,7210,2674
|
|
20230714,124000,4209437250,7210,7210,7220,7210,287
|
|
20230714,123900,4207365920,7210,7230,7230,7210,7034
|
|
20230714,123800,4156595170,7240,7230,7240,7230,635
|
|
20230714,123700,4152002920,7240,7240,7240,7240,992
|
|
20230714,123600,4144820840,7240,7250,7250,7240,902
|
|
20230714,123500,4138281350,7250,7260,7260,7250,2038
|
|
20230714,123400,4123500330,7270,7270,7270,7270,2
|
|
20230714,123300,4123485790,7280,7260,7280,7260,701
|
|
20230714,123200,4118386410,7270,7260,7270,7250,557
|
|
20230714,123100,4114338880,7250,7250,7260,7240,852
|
|
20230714,123000,4108159930,7240,7240,7240,7230,346
|
|
20230714,122900,4105654900,7240,7250,7250,7240,1971
|
|
20230714,122800,4091383800,7250,7260,7270,7240,6121
|
|
20230714,122700,4047006020,7250,7260,7260,7250,1968
|
|
20230714,122600,4032723350,7260,7270,7270,7260,3915
|
|
20230714,122500,4004294410,7270,7270,7270,7270,129
|
|
20230714,122400,4003356580,7270,7280,7280,7270,389
|
|
20230714,122300,4000528330,7270,7280,7280,7270,1235
|
|
20230714,122200,3991543880,7280,7280,7290,7280,515
|
|
20230714,122100,3987794670,7270,7270,7280,7270,47
|
|
20230714,122000,3987452970,7260,7260,7260,7260,5
|
|
20230714,121900,3987416670,7260,7260,7270,7260,1950
|
|
20230714,121800,3973258670,7260,7280,7280,7260,8031
|
|
20230714,121700,3914894940,7290,7300,7300,7290,6086
|
|
20230714,121600,3870526730,7310,7310,7310,7310,0
|
|
20230714,121500,3870526730,7310,7310,7310,7310,641
|
|
20230714,121400,3865841020,7310,7300,7310,7300,1021
|
|
20230714,121300,3858385680,7310,7310,7310,7310,8
|
|
20230714,121200,3858327200,7300,7300,7310,7300,783
|
|
20230714,121100,3852609800,7310,7300,7310,7290,468
|
|
20230714,121000,3849193380,7290,7300,7310,7290,749
|
|
20230714,120900,3843728420,7300,7290,7300,7290,172
|
|
20230714,120800,3842472910,7300,7300,7300,7290,314
|
|
20230714,120700,3840181210,7310,7300,7310,7300,388
|
|
20230714,120600,3837348040,7320,7320,7320,7310,469
|
|
20230714,120500,3833918560,7320,7300,7320,7300,1636
|
|
20230714,120400,3821969710,7320,7320,7320,7320,72
|
|
20230714,120300,3821442670,7320,7320,7330,7300,224
|
|
20230714,120200,3819805760,7320,7330,7330,7300,22
|
|
20230714,120100,3819644750,7320,7310,7320,7300,2062
|
|
20230714,120000,3804575560,7320,7320,7320,7320,0
|
|
20230714,115900,3804575560,7320,7320,7320,7320,0
|
|
20230714,115800,3804575560,7320,7320,7320,7320,2
|
|
20230714,115700,3804560920,7300,7320,7320,7300,2727
|
|
20230714,115600,3784636210,7320,7320,7320,7320,95
|
|
20230714,115500,3783940810,7330,7320,7330,7320,2
|
|
20230714,115400,3783926160,7320,7320,7320,7320,125
|
|
20230714,115300,3783011160,7330,7320,7330,7320,11
|
|
20230714,115200,3782930610,7330,7330,7330,7330,4
|
|
20230714,115100,3782901290,7330,7320,7330,7320,126
|
|
20230714,115000,3781978710,7320,7320,7320,7320,400
|
|
20230714,114900,3779050710,7330,7330,7330,7330,25
|
|
20230714,114800,3778867460,7330,7330,7340,7330,527
|
|
20230714,114700,3775004480,7340,7330,7340,7330,56
|
|
20230714,114600,3774593890,7330,7330,7330,7330,210
|
|
20230714,114500,3773054590,7340,7330,7340,7330,33
|
|
20230714,114400,3772812670,7340,7340,7340,7340,0
|
|
20230714,114300,3772812670,7340,7340,7340,7340,0
|
|
20230714,114200,3772812670,7340,7320,7340,7320,840
|
|
20230714,114100,3766653130,7330,7330,7330,7310,1146
|
|
20230714,114000,3758274140,7330,7340,7340,7330,23
|
|
20230714,113900,3758105420,7340,7340,7340,7340,12
|
|
20230714,113800,3758017340,7340,7320,7340,7310,238
|
|
20230714,113700,3756274840,7340,7330,7340,7310,2473
|
|
20230714,113600,3738171650,7330,7330,7330,7330,67
|
|
20230714,113500,3737680540,7340,7340,7340,7340,1532
|
|
20230714,113400,3726435660,7350,7340,7350,7340,4181
|
|
20230714,113300,3695745410,7340,7340,7340,7340,0
|
|
20230714,113200,3695745410,7340,7340,7350,7340,2144
|
|
20230714,113100,3680004870,7350,7350,7350,7350,255
|
|
20230714,113000,3678130620,7350,7340,7350,7340,32
|
|
20230714,112900,3677895660,7340,7350,7350,7340,1103
|
|
20230714,112800,3669799310,7340,7340,7350,7340,181
|
|
20230714,112700,3668469760,7350,7340,7350,7340,154
|
|
20230714,112600,3667339040,7340,7340,7340,7330,880
|
|
20230714,112500,3660879850,7340,7340,7340,7340,4
|
|
20230714,112400,3660850490,7340,7340,7340,7330,527
|
|
20230714,112300,3656985230,7330,7340,7340,7330,510
|
|
20230714,112200,3653246270,7350,7340,7350,7340,250
|
|
20230714,112100,3651410770,7350,7340,7350,7340,294
|
|
20230714,112000,3649251810,7340,7340,7350,7340,1522
|
|
20230714,111900,3638080080,7350,7350,7350,7350,0
|
|
20230714,111800,3638080080,7350,7350,7350,7340,2206
|
|
20230714,111700,3621866030,7350,7340,7350,7340,908
|
|
20230714,111600,3615201170,7340,7330,7340,7330,465
|
|
20230714,111500,3611788570,7340,7340,7340,7340,2
|
|
20230714,111400,3611773890,7340,7330,7340,7330,30
|
|
20230714,111300,3611553960,7330,7330,7330,7330,35
|
|
20230714,111200,3611297410,7350,7350,7350,7350,1
|
|
20230714,111100,3611290060,7310,7340,7340,7310,2475
|
|
20230714,111000,3593147620,7340,7340,7350,7340,310
|
|
20230714,110900,3590870840,7340,7350,7350,7340,2763
|
|
20230714,110800,3570579010,7350,7340,7350,7340,828
|
|
20230714,110700,3564494360,7340,7350,7350,7340,638
|
|
20230714,110600,3559808060,7350,7340,7350,7340,1204
|
|
20230714,110500,3550970570,7340,7340,7340,7340,0
|
|
20230714,110400,3550970570,7340,7340,7340,7340,866
|
|
20230714,110300,3544614130,7340,7330,7340,7330,113
|
|
20230714,110200,3543785620,7340,7330,7340,7330,782
|
|
20230714,110100,3538051690,7330,7330,7340,7330,580
|
|
20230714,110000,3533798610,7330,7330,7330,7320,2162
|
|
20230714,105900,3517959160,7330,7330,7330,7330,698
|
|
20230714,105800,3512842820,7330,7330,7330,7320,403
|
|
20230714,105700,3509891330,7330,7330,7330,7330,650
|
|
20230714,105600,3505126830,7330,7330,7330,7310,2703
|
|
20230714,105500,3485315030,7330,7340,7340,7330,138
|
|
20230714,105400,3484303430,7330,7330,7340,7320,540
|
|
20230714,105300,3480345160,7330,7330,7330,7310,191
|
|
20230714,105200,3478946500,7330,7320,7330,7320,403
|
|
20230714,105100,3475996230,7320,7330,7330,7280,10750
|
|
20230714,105000,3397683320,7300,7310,7310,7300,2928
|
|
20230714,104900,3376307840,7300,7320,7320,7300,10464
|
|
20230714,104800,3299854090,7330,7330,7330,7330,1556
|
|
20230714,104700,3288448610,7330,7340,7340,7330,1502
|
|
20230714,104600,3277424110,7340,7350,7350,7340,3298
|
|
20230714,104500,3253195320,7360,7360,7360,7350,105
|
|
20230714,104400,3252422820,7360,7370,7370,7360,1355
|
|
20230714,104300,3242449990,7360,7360,7370,7350,3826
|
|
20230714,104200,3214325480,7360,7360,7360,7350,513
|
|
20230714,104100,3210551580,7360,7360,7370,7360,4536
|
|
20230714,104000,3177157970,7370,7360,7370,7360,843
|
|
20230714,103900,3170951910,7360,7360,7360,7350,156
|
|
20230714,103800,3169803810,7360,7360,7370,7360,2128
|
|
20230714,103700,3154121380,7360,7370,7370,7360,1272
|
|
20230714,103600,3144757560,7370,7370,7370,7360,1332
|
|
20230714,103500,3134950580,7360,7360,7360,7350,1242
|
|
20230714,103400,3125809960,7360,7350,7360,7340,3595
|
|
20230714,103300,3099393320,7350,7360,7360,7340,1214
|
|
20230714,103200,3090471220,7360,7370,7370,7360,338
|
|
20230714,103100,3087983360,7370,7370,7370,7360,781
|
|
20230714,103000,3082230800,7370,7370,7380,7370,3635
|
|
20230714,102900,3055437990,7380,7360,7380,7360,3713
|
|
20230714,102800,3028058520,7330,7360,7380,7330,5580
|
|
20230714,102700,2986977160,7370,7320,7370,7320,8605
|
|
20230714,102600,2923736700,7330,7330,7340,7330,1031
|
|
20230714,102500,2916173500,7330,7340,7340,7330,1256
|
|
20230714,102400,2906964660,7350,7340,7350,7340,319
|
|
20230714,102300,2904623180,7340,7350,7350,7340,226
|
|
20230714,102200,2902963070,7350,7350,7350,7350,1863
|
|
20230714,102100,2889270020,7360,7350,7360,7340,4057
|
|
20230714,102000,2859450840,7360,7350,7360,7350,1990
|
|
20230714,101900,2844817300,7360,7360,7360,7350,1053
|
|
20230714,101800,2837072530,7360,7350,7360,7350,2600
|
|
20230714,101700,2817945830,7350,7350,7360,7340,2823
|
|
20230714,101600,2797196700,7350,7310,7350,7310,4949
|
|
20230714,101500,2760955980,7310,7330,7340,7300,10804
|
|
20230714,101400,2682020520,7340,7330,7340,7330,3883
|
|
20230714,101300,2653532860,7340,7340,7350,7320,4055
|
|
20230714,101200,2623791500,7340,7340,7360,7300,17605
|
|
20230714,101100,2494792330,7340,7380,7390,7340,12295
|
|
20230714,101000,2404139150,7380,7370,7380,7370,9462
|
|
20230714,100900,2334331190,7380,7370,7380,7370,1690
|
|
20230714,100800,2321874550,7370,7370,7380,7370,1516
|
|
20230714,100700,2310701610,7380,7360,7380,7360,3262
|
|
20230714,100600,2286662670,7360,7370,7370,7350,3814
|
|
20230714,100500,2258577860,7370,7360,7370,7340,1960
|
|
20230714,100400,2244173810,7350,7380,7380,7350,3669
|
|
20230714,100300,2217158240,7380,7390,7390,7380,3208
|
|
20230714,100200,2193479440,7390,7370,7390,7370,13579
|
|
20230714,100100,2093272790,7370,7340,7370,7330,13617
|
|
20230714,100000,1993072820,7340,7340,7340,7340,325
|
|
20230714,095900,1990687320,7350,7330,7350,7330,1823
|
|
20230714,095800,1977304620,7340,7330,7340,7330,289
|
|
20230714,095700,1975184860,7340,7330,7340,7320,1317
|
|
20230714,095600,1965542170,7330,7340,7340,7330,391
|
|
20230714,095500,1962675460,7340,7340,7350,7330,2417
|
|
20230714,095400,1944934000,7340,7340,7350,7340,2732
|
|
20230714,095300,1924866150,7350,7340,7350,7340,2385
|
|
20230714,095200,1907358280,7330,7330,7330,7330,1479
|
|
20230714,095100,1896517210,7330,7300,7330,7300,971
|
|
20230714,095000,1889414680,7300,7320,7320,7300,2126
|
|
20230714,094900,1873889060,7300,7330,7330,7300,6022
|
|
20230714,094800,1829857390,7320,7320,7320,7310,2728
|
|
20230714,094700,1809904430,7320,7310,7330,7310,701
|
|
20230714,094600,1804772610,7330,7340,7340,7300,3013
|
|
20230714,094500,1782740720,7330,7350,7350,7330,577
|
|
20230714,094400,1778507120,7360,7360,7370,7350,7281
|
|
20230714,094300,1724870680,7350,7340,7360,7330,5286
|
|
20230714,094200,1686002980,7340,7350,7370,7340,8018
|
|
20230714,094100,1627074170,7350,7330,7350,7330,987
|
|
20230714,094000,1619831620,7330,7300,7330,7300,1051
|
|
20230714,093900,1612130330,7290,7310,7330,7290,12044
|
|
20230714,093800,1524234300,7310,7350,7350,7310,4330
|
|
20230714,093700,1492489820,7360,7370,7380,7360,401
|
|
20230714,093600,1489536080,7370,7350,7380,7350,202
|
|
20230714,093500,1488047700,7380,7370,7380,7340,9631
|
|
20230714,093400,1417105420,7370,7380,7380,7360,5281
|
|
20230714,093300,1378210940,7380,7380,7390,7370,9840
|
|
20230714,093200,1305573400,7380,7380,7380,7370,7904
|
|
20230714,093100,1247252400,7380,7360,7390,7350,34132
|
|
20230714,093000,995635450,7360,7340,7360,7340,2674
|
|
20230714,092900,975981940,7350,7340,7360,7340,6457
|
|
20230714,092800,928522270,7340,7340,7350,7330,4431
|
|
20230714,092700,895991260,7330,7290,7340,7290,16135
|
|
20230714,092600,777970260,7290,7290,7300,7280,3593
|
|
20230714,092500,751772060,7290,7280,7290,7270,2534
|
|
20230714,092400,733307890,7290,7290,7290,7290,165
|
|
20230714,092300,732105040,7290,7280,7300,7250,5479
|
|
20230714,092200,692366730,7280,7270,7300,7250,7764
|
|
20230714,092100,635977160,7290,7260,7300,7260,930
|
|
20230714,092000,629212180,7300,7290,7300,7260,3246
|
|
20230714,091900,605550220,7250,7280,7290,7250,7186
|
|
20230714,091800,553352610,7280,7280,7280,7280,4979
|
|
20230714,091700,517105490,7280,7280,7290,7270,5005
|
|
20230714,091600,480657410,7270,7230,7280,7230,4653
|
|
20230714,091500,447002770,7270,7240,7270,7220,6985
|
|
20230714,091400,396477360,7230,7280,7280,7230,5509
|
|
20230714,091300,356538570,7280,7270,7280,7250,2331
|
|
20230714,091200,339598540,7280,7290,7300,7280,1795
|
|
20230714,091100,326516110,7300,7300,7300,7290,3694
|
|
20230714,091000,299572560,7300,7290,7320,7280,7955
|
|
20230714,090900,241546180,7290,7260,7300,7250,6630
|
|
20230714,090800,193440610,7260,7290,7300,7260,5563
|
|
20230714,090700,153028460,7260,7290,7290,7260,1200
|
|
20230714,090600,144313260,7250,7290,7290,7250,5102
|
|
20230714,090500,107307490,7290,7250,7290,7250,1076
|
|
20230714,090400,99487620,7250,7230,7250,7230,8760
|
|
20230714,090300,36110550,7230,7250,7250,7230,44
|
|
20230714,090200,35791990,7250,7230,7250,7230,816
|
|
20230714,090100,29889990,7250,7250,7250,7220,1011
|
|
20230714,090000,22576520,7250,7250,7270,7250,3114
|