675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,201200,3336482110,6240,6240,6240,6240,3045
|
|
20230713,201100,3336482110,6240,6240,6240,6240,0
|
|
20230713,201000,3336482110,6240,6240,6240,6240,0
|
|
20230713,200900,3336482110,6240,6240,6240,6240,0
|
|
20230713,200800,3336482110,6240,6240,6240,6240,0
|
|
20230713,200700,3336482110,6240,6240,6240,6240,0
|
|
20230713,200600,3336482110,6240,6240,6240,6240,0
|
|
20230713,200500,3336482110,6240,6240,6240,6240,0
|
|
20230713,200400,3336482110,6240,6240,6240,6240,0
|
|
20230713,200300,3336482110,6240,6240,6240,6240,0
|
|
20230713,200200,3336482110,6240,6240,6240,6240,0
|
|
20230713,200100,3336482110,6240,6240,6240,6240,0
|
|
20230713,200000,3336482110,6240,6240,6240,6240,0
|
|
20230713,195900,3336482110,6240,6240,6240,6240,0
|
|
20230713,195800,3336482110,6240,6240,6240,6240,0
|
|
20230713,195700,3336482110,6240,6240,6240,6240,0
|
|
20230713,195600,3336482110,6240,6240,6240,6240,0
|
|
20230713,195500,3336482110,6240,6240,6240,6240,0
|
|
20230713,195400,3336482110,6240,6240,6240,6240,0
|
|
20230713,195300,3336482110,6240,6240,6240,6240,0
|
|
20230713,195200,3336482110,6240,6240,6240,6240,0
|
|
20230713,195100,3336482110,6240,6240,6240,6240,0
|
|
20230713,195000,3336482110,6240,6240,6240,6240,0
|
|
20230713,194900,3336482110,6240,6240,6240,6240,0
|
|
20230713,194800,3336482110,6240,6240,6240,6240,0
|
|
20230713,194700,3336482110,6240,6240,6240,6240,0
|
|
20230713,194600,3336482110,6240,6240,6240,6240,0
|
|
20230713,194500,3336482110,6240,6240,6240,6240,0
|
|
20230713,194400,3336482110,6240,6240,6240,6240,0
|
|
20230713,194300,3336482110,6240,6240,6240,6240,0
|
|
20230713,194200,3336482110,6240,6240,6240,6240,3045
|
|
20230713,194100,3336482110,6240,6240,6240,6240,0
|
|
20230713,194000,3336482110,6240,6240,6240,6240,0
|
|
20230713,193900,3336482110,6240,6240,6240,6240,0
|
|
20230713,193800,3336482110,6240,6240,6240,6240,0
|
|
20230713,193700,3336482110,6240,6240,6240,6240,0
|
|
20230713,193600,3336482110,6240,6240,6240,6240,0
|
|
20230713,193500,3336482110,6240,6240,6240,6240,0
|
|
20230713,193400,3336482110,6240,6240,6240,6240,0
|
|
20230713,193300,3336482110,6240,6240,6240,6240,0
|
|
20230713,193200,3336482110,6240,6240,6240,6240,0
|
|
20230713,193100,3336482110,6240,6240,6240,6240,0
|
|
20230713,193000,3336482110,6240,6240,6240,6240,0
|
|
20230713,192900,3336482110,6240,6240,6240,6240,0
|
|
20230713,192800,3336482110,6240,6240,6240,6240,0
|
|
20230713,192700,3336482110,6240,6240,6240,6240,0
|
|
20230713,192600,3336482110,6240,6240,6240,6240,0
|
|
20230713,192500,3336482110,6240,6240,6240,6240,0
|
|
20230713,192400,3336482110,6240,6240,6240,6240,0
|
|
20230713,192300,3336482110,6240,6240,6240,6240,0
|
|
20230713,192200,3336482110,6240,6240,6240,6240,0
|
|
20230713,192100,3336482110,6240,6240,6240,6240,0
|
|
20230713,192000,3336482110,6240,6240,6240,6240,0
|
|
20230713,191900,3336482110,6240,6240,6240,6240,0
|
|
20230713,191800,3336482110,6240,6240,6240,6240,0
|
|
20230713,191700,3336482110,6240,6240,6240,6240,0
|
|
20230713,191600,3336482110,6240,6240,6240,6240,0
|
|
20230713,191500,3336482110,6240,6240,6240,6240,0
|
|
20230713,191400,3336482110,6240,6240,6240,6240,0
|
|
20230713,191300,3336482110,6240,6240,6240,6240,0
|
|
20230713,191200,3336482110,6240,6240,6240,6240,3045
|
|
20230713,191100,3336482110,6240,6240,6240,6240,0
|
|
20230713,191000,3336482110,6240,6240,6240,6240,0
|
|
20230713,190900,3336482110,6240,6240,6240,6240,0
|
|
20230713,190800,3336482110,6240,6240,6240,6240,0
|
|
20230713,190700,3336482110,6240,6240,6240,6240,0
|
|
20230713,190600,3336482110,6240,6240,6240,6240,0
|
|
20230713,190500,3336482110,6240,6240,6240,6240,0
|
|
20230713,190400,3336482110,6240,6240,6240,6240,0
|
|
20230713,190300,3336482110,6240,6240,6240,6240,0
|
|
20230713,190200,3336482110,6240,6240,6240,6240,0
|
|
20230713,190100,3336482110,6240,6240,6240,6240,0
|
|
20230713,190000,3336482110,6240,6240,6240,6240,0
|
|
20230713,185900,3336482110,6240,6240,6240,6240,0
|
|
20230713,185800,3336482110,6240,6240,6240,6240,0
|
|
20230713,185700,3336482110,6240,6240,6240,6240,0
|
|
20230713,185600,3336482110,6240,6240,6240,6240,0
|
|
20230713,185500,3336482110,6240,6240,6240,6240,0
|
|
20230713,185400,3336482110,6240,6240,6240,6240,0
|
|
20230713,185300,3336482110,6240,6240,6240,6240,0
|
|
20230713,185200,3336482110,6240,6240,6240,6240,0
|
|
20230713,185100,3336482110,6240,6240,6240,6240,0
|
|
20230713,185000,3336482110,6240,6240,6240,6240,0
|
|
20230713,184900,3336482110,6240,6240,6240,6240,0
|
|
20230713,184800,3336482110,6240,6240,6240,6240,0
|
|
20230713,184700,3336482110,6240,6240,6240,6240,0
|
|
20230713,184600,3336482110,6240,6240,6240,6240,0
|
|
20230713,184500,3336482110,6240,6240,6240,6240,0
|
|
20230713,184400,3336482110,6240,6240,6240,6240,0
|
|
20230713,184300,3336482110,6240,6240,6240,6240,0
|
|
20230713,184200,3336482110,6240,6240,6240,6240,3045
|
|
20230713,184100,3336482110,6240,6240,6240,6240,0
|
|
20230713,184000,3336482110,6240,6240,6240,6240,0
|
|
20230713,183900,3336482110,6240,6240,6240,6240,0
|
|
20230713,183800,3336482110,6240,6240,6240,6240,0
|
|
20230713,183700,3336482110,6240,6240,6240,6240,0
|
|
20230713,183600,3336482110,6240,6240,6240,6240,0
|
|
20230713,183500,3336482110,6240,6240,6240,6240,0
|
|
20230713,183400,3336482110,6240,6240,6240,6240,0
|
|
20230713,183300,3336482110,6240,6240,6240,6240,0
|
|
20230713,183200,3336482110,6240,6240,6240,6240,0
|
|
20230713,183100,3336482110,6240,6240,6240,6240,0
|
|
20230713,183000,3336482110,6240,6240,6240,6240,0
|
|
20230713,182900,3336482110,6240,6240,6240,6240,0
|
|
20230713,182800,3336482110,6240,6240,6240,6240,0
|
|
20230713,182700,3336482110,6240,6240,6240,6240,0
|
|
20230713,182600,3336482110,6240,6240,6240,6240,0
|
|
20230713,182500,3336482110,6240,6240,6240,6240,0
|
|
20230713,182400,3336482110,6240,6240,6240,6240,0
|
|
20230713,182300,3336482110,6240,6240,6240,6240,0
|
|
20230713,182200,3336482110,6240,6240,6240,6240,0
|
|
20230713,182100,3336482110,6240,6240,6240,6240,0
|
|
20230713,182000,3336482110,6240,6240,6240,6240,0
|
|
20230713,181900,3336482110,6240,6240,6240,6240,0
|
|
20230713,181800,3336482110,6240,6240,6240,6240,0
|
|
20230713,181700,3336482110,6240,6240,6240,6240,0
|
|
20230713,181600,3336482110,6240,6240,6240,6240,0
|
|
20230713,181500,3336482110,6240,6240,6240,6240,0
|
|
20230713,181400,3336482110,6240,6240,6240,6240,0
|
|
20230713,181300,3336482110,6240,6240,6240,6240,0
|
|
20230713,181200,3336482110,6240,6240,6240,6240,3045
|
|
20230713,181100,3336482110,6240,6240,6240,6240,0
|
|
20230713,181000,3336482110,6240,6240,6240,6240,0
|
|
20230713,180900,3336482110,6240,6240,6240,6240,0
|
|
20230713,180800,3336482110,6240,6240,6240,6240,0
|
|
20230713,180700,3336482110,6240,6240,6240,6240,0
|
|
20230713,180600,3336482110,6240,6240,6240,6240,0
|
|
20230713,180500,3336482110,6240,6240,6240,6240,0
|
|
20230713,180400,3336482110,6240,6240,6240,6240,0
|
|
20230713,180300,3336482110,6240,6240,6240,6240,0
|
|
20230713,180200,3336482110,6240,6240,6240,6240,0
|
|
20230713,180100,3336482110,6240,6240,6240,6240,0
|
|
20230713,180000,3336482110,6240,6240,6240,6240,0
|
|
20230713,175900,3336482110,6240,6240,6240,6240,0
|
|
20230713,175800,3336482110,6240,6240,6240,6240,0
|
|
20230713,175700,3336482110,6240,6240,6240,6240,0
|
|
20230713,175600,3336482110,6240,6240,6240,6240,0
|
|
20230713,175500,3336482110,6240,6240,6240,6240,0
|
|
20230713,175400,3336482110,6240,6240,6240,6240,0
|
|
20230713,175300,3336482110,6240,6240,6240,6240,0
|
|
20230713,175200,3336482110,6240,6240,6240,6240,0
|
|
20230713,175100,3336482110,6240,6240,6240,6240,0
|
|
20230713,175000,3336482110,6240,6240,6240,6240,0
|
|
20230713,174900,3336482110,6240,6240,6240,6240,0
|
|
20230713,174800,3336482110,6240,6240,6240,6240,0
|
|
20230713,174700,3336482110,6240,6240,6240,6240,0
|
|
20230713,174600,3336482110,6240,6240,6240,6240,0
|
|
20230713,174500,3336482110,6240,6240,6240,6240,0
|
|
20230713,174400,3336482110,6240,6240,6240,6240,0
|
|
20230713,174300,3336482110,6240,6240,6240,6240,0
|
|
20230713,174200,3336482110,6240,6240,6240,6240,3045
|
|
20230713,174100,3336482110,6240,6240,6240,6240,0
|
|
20230713,174000,3336482110,6240,6240,6240,6240,0
|
|
20230713,173900,3336482110,6240,6240,6240,6240,0
|
|
20230713,173800,3336482110,6240,6240,6240,6240,0
|
|
20230713,173700,3336482110,6240,6240,6240,6240,0
|
|
20230713,173600,3336482110,6240,6240,6240,6240,0
|
|
20230713,173500,3336482110,6240,6240,6240,6240,0
|
|
20230713,173400,3336482110,6240,6240,6240,6240,0
|
|
20230713,173300,3336482110,6240,6240,6240,6240,0
|
|
20230713,173200,3336482110,6240,6240,6240,6240,0
|
|
20230713,173100,3336482110,6240,6240,6240,6240,0
|
|
20230713,173000,3336482110,6240,6240,6240,6240,0
|
|
20230713,172900,3336482110,6240,6240,6240,6240,0
|
|
20230713,172800,3336482110,6240,6240,6240,6240,0
|
|
20230713,172700,3336482110,6240,6240,6240,6240,0
|
|
20230713,172600,3336482110,6240,6240,6240,6240,0
|
|
20230713,172500,3336482110,6240,6240,6240,6240,0
|
|
20230713,172400,3336482110,6240,6240,6240,6240,0
|
|
20230713,172300,3336482110,6240,6240,6240,6240,0
|
|
20230713,172200,3336482110,6240,6240,6240,6240,0
|
|
20230713,172100,3336482110,6240,6240,6240,6240,0
|
|
20230713,172000,3336482110,6240,6240,6240,6240,0
|
|
20230713,171900,3336482110,6240,6240,6240,6240,0
|
|
20230713,171800,3336482110,6240,6240,6240,6240,0
|
|
20230713,171700,3336482110,6240,6240,6240,6240,0
|
|
20230713,171600,3336482110,6240,6240,6240,6240,0
|
|
20230713,171500,3336482110,6240,6240,6240,6240,0
|
|
20230713,171400,3336482110,6240,6240,6240,6240,0
|
|
20230713,171300,3336482110,6240,6240,6240,6240,0
|
|
20230713,171200,3336482110,6240,6240,6240,6240,3045
|
|
20230713,171100,3336482110,6240,6240,6240,6240,0
|
|
20230713,171000,3336482110,6240,6240,6240,6240,0
|
|
20230713,170900,3336482110,6240,6240,6240,6240,0
|
|
20230713,170800,3336482110,6240,6240,6240,6240,0
|
|
20230713,170700,3336482110,6240,6240,6240,6240,0
|
|
20230713,170600,3336482110,6240,6240,6240,6240,0
|
|
20230713,170500,3336482110,6240,6240,6240,6240,0
|
|
20230713,170400,3336482110,6240,6240,6240,6240,0
|
|
20230713,170300,3336482110,6240,6240,6240,6240,0
|
|
20230713,170200,3336482110,6240,6240,6240,6240,0
|
|
20230713,170100,3336482110,6240,6240,6240,6240,0
|
|
20230713,170000,3336482110,6240,6240,6240,6240,0
|
|
20230713,165900,3336482110,6240,6240,6240,6240,0
|
|
20230713,165800,3336482110,6240,6240,6240,6240,0
|
|
20230713,165700,3336482110,6240,6240,6240,6240,0
|
|
20230713,165600,3336482110,6240,6240,6240,6240,0
|
|
20230713,165500,3336482110,6240,6240,6240,6240,0
|
|
20230713,165400,3336482110,6240,6240,6240,6240,0
|
|
20230713,165300,3336482110,6240,6240,6240,6240,0
|
|
20230713,165200,3336482110,6240,6240,6240,6240,0
|
|
20230713,165100,3336482110,6240,6240,6240,6240,0
|
|
20230713,165000,3336482110,6240,6240,6240,6240,0
|
|
20230713,164900,3336482110,6240,6240,6240,6240,0
|
|
20230713,164800,3336482110,6240,6240,6240,6240,0
|
|
20230713,164700,3336482110,6240,6240,6240,6240,0
|
|
20230713,164600,3336482110,6240,6240,6240,6240,0
|
|
20230713,164500,3336482110,6240,6240,6240,6240,0
|
|
20230713,164400,3336482110,6240,6240,6240,6240,0
|
|
20230713,164300,3336482110,6240,6240,6240,6240,0
|
|
20230713,164200,3336482110,6240,6240,6240,6240,3045
|
|
20230713,164100,3336482110,6240,6240,6240,6240,0
|
|
20230713,164000,3336482110,6240,6240,6240,6240,0
|
|
20230713,163900,3336482110,6240,6240,6240,6240,0
|
|
20230713,163800,3336482110,6240,6240,6240,6240,0
|
|
20230713,163700,3336482110,6240,6240,6240,6240,0
|
|
20230713,163600,3336482110,6240,6240,6240,6240,0
|
|
20230713,163500,3336482110,6240,6240,6240,6240,0
|
|
20230713,163400,3336482110,6240,6240,6240,6240,0
|
|
20230713,163300,3336482110,6240,6240,6240,6240,0
|
|
20230713,163200,3336482110,6240,6240,6240,6240,0
|
|
20230713,163100,3336482110,6240,6240,6240,6240,0
|
|
20230713,163000,3336482110,6240,6240,6240,6240,0
|
|
20230713,162900,3336482110,6240,6240,6240,6240,0
|
|
20230713,162800,3336482110,6240,6240,6240,6240,0
|
|
20230713,162700,3336482110,6240,6240,6240,6240,0
|
|
20230713,162600,3336482110,6240,6240,6240,6240,0
|
|
20230713,162500,3336482110,6240,6240,6240,6240,0
|
|
20230713,162400,3336482110,6240,6240,6240,6240,0
|
|
20230713,162300,3336482110,6240,6240,6240,6240,0
|
|
20230713,162200,3336482110,6240,6240,6240,6240,0
|
|
20230713,162100,3336482110,6240,6240,6240,6240,0
|
|
20230713,162000,3336482110,6240,6240,6240,6240,0
|
|
20230713,161900,3336482110,6240,6240,6240,6240,0
|
|
20230713,161800,3336482110,6240,6240,6240,6240,0
|
|
20230713,161700,3336482110,6240,6240,6240,6240,0
|
|
20230713,161600,3336482110,6240,6240,6240,6240,0
|
|
20230713,161500,3336482110,6240,6240,6240,6240,0
|
|
20230713,161400,3336482110,6240,6240,6240,6240,0
|
|
20230713,161300,3336482110,6240,6240,6240,6240,0
|
|
20230713,161200,3336482110,6240,6240,6240,6240,3045
|
|
20230713,161100,3336482110,6240,6240,6240,6240,0
|
|
20230713,161000,3336482110,6240,6240,6240,6240,0
|
|
20230713,160900,3336482110,6240,6240,6240,6240,0
|
|
20230713,160800,3336482110,6240,6240,6240,6240,0
|
|
20230713,160700,3336482110,6240,6240,6240,6240,0
|
|
20230713,160600,3336482110,6240,6240,6240,6240,0
|
|
20230713,160500,3336482110,6240,6240,6240,6240,0
|
|
20230713,160400,3336482110,6240,6240,6240,6240,0
|
|
20230713,160300,3336482110,6240,6240,6240,6240,0
|
|
20230713,160200,3336482110,6240,6240,6240,6240,0
|
|
20230713,160100,3336482110,6240,6240,6240,6240,0
|
|
20230713,160000,3336482110,6240,6240,6240,6240,0
|
|
20230713,155900,3336482110,6240,6240,6240,6240,0
|
|
20230713,155800,3336482110,6240,6240,6240,6240,0
|
|
20230713,155700,3336482110,6240,6240,6240,6240,0
|
|
20230713,155600,3336482110,6240,6240,6240,6240,0
|
|
20230713,155500,3336482110,6240,6240,6240,6240,0
|
|
20230713,155400,3336482110,6240,6240,6240,6240,0
|
|
20230713,155300,3336482110,6240,6240,6240,6240,0
|
|
20230713,155200,3336482110,6240,6240,6240,6240,0
|
|
20230713,155100,3336482110,6240,6240,6240,6240,0
|
|
20230713,155000,3336482110,6240,6240,6240,6240,0
|
|
20230713,154900,3336482110,6240,6240,6240,6240,0
|
|
20230713,154800,3336482110,6240,6240,6240,6240,0
|
|
20230713,154700,3336482110,6240,6240,6240,6240,0
|
|
20230713,154600,3336482110,6240,6240,6240,6240,0
|
|
20230713,154500,3336482110,6240,6240,6240,6240,0
|
|
20230713,154400,3336482110,6240,6240,6240,6240,0
|
|
20230713,154300,3336482110,6240,6240,6240,6240,0
|
|
20230713,154200,3336482110,6240,6240,6240,6240,3045
|
|
20230713,154100,3336482110,6240,6240,6240,6240,0
|
|
20230713,154000,3336482110,6240,6240,6240,6240,0
|
|
20230713,153900,3336482110,6240,6240,6240,6240,0
|
|
20230713,153800,3336482110,6240,6240,6240,6240,0
|
|
20230713,153700,3336482110,6240,6240,6240,6240,0
|
|
20230713,153600,3336482110,6240,6240,6240,6240,0
|
|
20230713,153500,3336482110,6240,6240,6240,6240,0
|
|
20230713,153400,3336482110,6240,6240,6240,6240,0
|
|
20230713,153300,3336482110,6240,6240,6240,6240,0
|
|
20230713,153200,3336482110,6240,6240,6240,6240,0
|
|
20230713,153100,3336482110,6240,6240,6240,6240,0
|
|
20230713,153000,3336482110,6240,6240,6240,6240,3045
|
|
20230713,152900,3317481310,6250,6250,6250,6250,0
|
|
20230713,152800,3317481310,6250,6250,6250,6250,0
|
|
20230713,152700,3317481310,6250,6250,6250,6250,0
|
|
20230713,152600,3317481310,6250,6250,6250,6250,0
|
|
20230713,152500,3317481310,6250,6250,6250,6250,0
|
|
20230713,152400,3317481310,6250,6250,6250,6250,0
|
|
20230713,152300,3317481310,6250,6250,6250,6250,0
|
|
20230713,152200,3317481310,6250,6250,6250,6250,0
|
|
20230713,152100,3317481310,6250,6250,6250,6250,0
|
|
20230713,152000,3317481310,6250,6250,6250,6250,0
|
|
20230713,151900,3317481310,6250,6210,6250,6210,308
|
|
20230713,151800,3315562410,6210,6210,6210,6210,12
|
|
20230713,151700,3315487890,6210,6230,6240,6210,4667
|
|
20230713,151600,3286463880,6240,6240,6250,6240,510
|
|
20230713,151500,3283277780,6250,6230,6250,6220,2209
|
|
20230713,151400,3269477220,6220,6220,6220,6220,0
|
|
20230713,151300,3269477220,6220,6220,6220,6220,140
|
|
20230713,151200,3268606420,6220,6220,6220,6220,354
|
|
20230713,151100,3266404540,6210,6210,6210,6210,20
|
|
20230713,151000,3266280340,6210,6230,6240,6210,4513
|
|
20230713,150900,3238208360,6230,6250,6250,6230,523
|
|
20230713,150800,3234939740,6250,6230,6250,6230,214
|
|
20230713,150700,3233602740,6230,6250,6250,6230,130
|
|
20230713,150600,3232791880,6250,6230,6250,6230,404
|
|
20230713,150500,3230272200,6230,6240,6260,6230,2975
|
|
20230713,150400,3211730640,6240,6240,6240,6240,194
|
|
20230713,150300,3210520080,6240,6240,6240,6230,211
|
|
20230713,150200,3209203500,6260,6250,6260,6250,1251
|
|
20230713,150100,3201380530,6250,6250,6250,6250,271
|
|
20230713,150000,3199686780,6250,6240,6250,6240,1520
|
|
20230713,145900,3190191980,6240,6240,6240,6240,4
|
|
20230713,145800,3190167020,6240,6240,6240,6240,115
|
|
20230713,145700,3189449420,6230,6230,6230,6230,8
|
|
20230713,145600,3189399580,6230,6230,6230,6230,0
|
|
20230713,145500,3189399580,6230,6230,6230,6230,0
|
|
20230713,145400,3189399580,6230,6220,6280,6220,653
|
|
20230713,145300,3185314250,6220,6220,6220,6220,33
|
|
20230713,145200,3185108990,6220,6220,6220,6220,3
|
|
20230713,145100,3185090330,6210,6200,6210,6190,641
|
|
20230713,145000,3181110460,6200,6200,6200,6200,164
|
|
20230713,144900,3180093660,6200,6220,6220,6200,1809
|
|
20230713,144800,3168863670,6250,6220,6250,6220,30
|
|
20230713,144700,3168677000,6230,6240,6240,6230,1896
|
|
20230713,144600,3156862420,6260,6270,6270,6260,105
|
|
20230713,144500,3156205070,6280,6260,6280,6260,200
|
|
20230713,144400,3154952480,6240,6270,6270,6240,1389
|
|
20230713,144300,3146255580,6270,6260,6270,6260,3941
|
|
20230713,144200,3121570510,6260,6270,6270,6260,1200
|
|
20230713,144100,3114048510,6260,6260,6260,6260,2093
|
|
20230713,144000,3100946330,6260,6280,6280,6260,1345
|
|
20230713,143900,3092508060,6280,6280,6280,6280,404
|
|
20230713,143800,3089970940,6270,6300,6300,6270,599
|
|
20230713,143700,3086198740,6270,6280,6280,6270,1380
|
|
20230713,143600,3077543140,6290,6280,6300,6270,3833
|
|
20230713,143500,3053435690,6310,6290,6310,6290,3557
|
|
20230713,143400,3031036440,6290,6270,6300,6260,6213
|
|
20230713,143300,2992037100,6260,6270,6270,6260,831
|
|
20230713,143200,2986834340,6280,6270,6280,6270,1082
|
|
20230713,143100,2980049470,6270,6240,6270,6240,2555
|
|
20230713,143000,2964049980,6240,6240,6240,6220,2104
|
|
20230713,142900,2950921300,6220,6220,6240,6220,2777
|
|
20230713,142800,2933642960,6240,6240,6240,6240,1124
|
|
20230713,142700,2926629200,6240,6240,6240,6210,148
|
|
20230713,142600,2925705920,6230,6230,6230,6210,340
|
|
20230713,142500,2923591720,6230,6220,6230,6220,140
|
|
20230713,142400,2922720220,6210,6240,6240,6210,975
|
|
20230713,142300,2916649150,6240,6240,6240,6240,1226
|
|
20230713,142200,2908998910,6240,6240,6240,6240,0
|
|
20230713,142100,2908998910,6240,6230,6250,6230,2501
|
|
20230713,142000,2893382420,6240,6200,6240,6200,3102
|
|
20230713,141900,2874053540,6230,6210,6230,6210,170
|
|
20230713,141800,2872996690,6190,6190,6190,6190,56
|
|
20230713,141700,2872650050,6180,6190,6210,6180,959
|
|
20230713,141600,2866705940,6190,6190,6190,6190,0
|
|
20230713,141500,2866705940,6190,6190,6190,6190,31
|
|
20230713,141400,2866514050,6190,6190,6190,6190,0
|
|
20230713,141300,2866514050,6190,6200,6230,6190,154
|
|
20230713,141200,2865557390,6200,6210,6210,6200,2
|
|
20230713,141100,2865544980,6220,6230,6230,6220,2
|
|
20230713,141000,2865532530,6230,6220,6240,6220,1337
|
|
20230713,140900,2857192290,6190,6190,6190,6190,4
|
|
20230713,140800,2857167530,6240,6200,6240,6200,1507
|
|
20230713,140700,2847814090,6200,6200,6200,6200,83
|
|
20230713,140600,2847299490,6200,6180,6200,6160,2304
|
|
20230713,140500,2833025760,6190,6180,6190,6180,803
|
|
20230713,140400,2828055210,6150,6150,6150,6150,0
|
|
20230713,140300,2828055210,6150,6150,6150,6150,9
|
|
20230713,140200,2827999860,6160,6160,6160,6160,0
|
|
20230713,140100,2827999860,6160,6190,6190,6160,1500
|
|
20230713,140000,2818729860,6180,6180,6180,6180,8
|
|
20230713,135900,2818680420,6160,6160,6160,6160,0
|
|
20230713,135800,2818680420,6160,6160,6160,6160,0
|
|
20230713,135700,2818680420,6160,6190,6190,6160,1225
|
|
20230713,135600,2811103540,6200,6190,6200,6170,4019
|
|
20230713,135500,2786227840,6180,6180,6180,6180,2
|
|
20230713,135400,2786215480,6200,6200,6200,6200,99
|
|
20230713,135300,2785601680,6200,6200,6200,6200,110
|
|
20230713,135200,2784919680,6190,6190,6190,6190,1764
|
|
20230713,135100,2774000520,6190,6190,6190,6190,2
|
|
20230713,135000,2773988140,6190,6190,6200,6190,3038
|
|
20230713,134900,2755177290,6190,6190,6190,6190,1027
|
|
20230713,134800,2748820160,6190,6210,6210,6160,4628
|
|
20230713,134700,2720122350,6210,6210,6210,6210,24
|
|
20230713,134600,2719973310,6240,6240,6240,6240,0
|
|
20230713,134500,2719973310,6240,6230,6250,6170,9887
|
|
20230713,134400,2658593740,6210,6210,6210,6210,44
|
|
20230713,134300,2658320500,6230,6220,6230,6210,2689
|
|
20230713,134200,2641576030,6220,6220,6230,6210,1118
|
|
20230713,134100,2634627560,6220,6220,6230,6190,6564
|
|
20230713,134000,2593805160,6230,6270,6270,6230,1579
|
|
20230713,133900,2583946340,6240,6250,6270,6240,2580
|
|
20230713,133800,2567816960,6270,6220,6270,6220,12791
|
|
20230713,133700,2487949850,6220,6160,6220,6160,25840
|
|
20230713,133600,2328208950,6150,6150,6150,6150,5
|
|
20230713,133500,2328178200,6150,6160,6160,6150,526
|
|
20230713,133400,2324941300,6160,6160,6160,6160,0
|
|
20230713,133300,2324941300,6160,6130,6160,6130,4524
|
|
20230713,133200,2297140960,6130,6110,6140,6110,4808
|
|
20230713,133100,2267711130,6110,6120,6120,6110,1611
|
|
20230713,133000,2257860590,6120,6100,6120,6100,10423
|
|
20230713,132900,2194159040,6090,6100,6100,6090,2349
|
|
20230713,132800,2179840140,6100,6100,6100,6100,50
|
|
20230713,132700,2179535140,6100,6100,6100,6100,101
|
|
20230713,132600,2178919040,6100,6090,6100,6080,2279
|
|
20230713,132500,2165033000,6090,6090,6090,6090,0
|
|
20230713,132400,2165033000,6090,6090,6090,6080,1274
|
|
20230713,132300,2157274590,6080,6080,6080,6080,0
|
|
20230713,132200,2157274590,6080,6080,6080,6080,0
|
|
20230713,132100,2157274590,6080,6090,6090,6080,5024
|
|
20230713,132000,2126728430,6090,6090,6090,6090,684
|
|
20230713,131900,2122562870,6100,6090,6100,6090,203
|
|
20230713,131800,2121326580,6100,6100,6100,6100,0
|
|
20230713,131700,2121326580,6100,6090,6100,6090,2060
|
|
20230713,131600,2108781170,6090,6090,6090,6090,1050
|
|
20230713,131500,2102386670,6080,6080,6080,6080,0
|
|
20230713,131400,2102386670,6080,6070,6080,6070,1824
|
|
20230713,131300,2091297750,6070,6070,6070,6070,194
|
|
20230713,131200,2090120170,6070,6070,6070,6070,131
|
|
20230713,131100,2089325000,6070,6050,6070,6050,5460
|
|
20230713,131000,2056226570,6040,6040,6050,6040,2650
|
|
20230713,130900,2040220310,6040,6030,6040,6030,618
|
|
20230713,130800,2036491160,6040,6040,6040,6040,5
|
|
20230713,130700,2036460960,6040,6040,6040,6020,634
|
|
20230713,130600,2032631720,6050,6040,6050,6040,365
|
|
20230713,130500,2030427070,6050,6050,6060,6050,533
|
|
20230713,130400,2027202320,6050,6050,6060,6000,11779
|
|
20230713,130300,1956375890,6050,6050,6050,6050,920
|
|
20230713,130200,1950809890,6050,6060,6060,6050,123
|
|
20230713,130100,1950065710,6060,6060,6070,6040,2181
|
|
20230713,130000,1936872140,6060,6040,6060,6040,2387
|
|
20230713,125900,1922416210,6040,6050,6050,6010,1567
|
|
20230713,125800,1912986620,6050,6030,6060,6000,8540
|
|
20230713,125700,1861708910,6030,6040,6040,6030,52
|
|
20230713,125600,1861395340,6040,6060,6060,6040,359
|
|
20230713,125500,1859226580,6070,6070,6070,6070,0
|
|
20230713,125400,1859226580,6070,6060,6070,6000,20014
|
|
20230713,125300,1738877260,6070,6070,6070,6070,0
|
|
20230713,125200,1738877260,6070,6070,6070,6060,2354
|
|
20230713,125100,1724608480,6050,6060,6060,6050,4100
|
|
20230713,125000,1699800430,6060,6070,6070,6060,104
|
|
20230713,124900,1699169190,6060,6060,6060,6060,1500
|
|
20230713,124800,1690079190,6060,6060,6060,6060,0
|
|
20230713,124700,1690079190,6060,6070,6070,6060,8000
|
|
20230713,124600,1641597830,6080,6090,6100,6080,7827
|
|
20230713,124500,1593929670,6100,6090,6100,6090,1517
|
|
20230713,124400,1584683920,6080,6080,6080,6080,0
|
|
20230713,124300,1584683920,6080,6080,6080,6080,0
|
|
20230713,124200,1584683920,6080,6070,6080,6070,721
|
|
20230713,124100,1580300540,6080,6080,6080,6080,26
|
|
20230713,124000,1580142460,6080,6080,6080,6080,0
|
|
20230713,123900,1580142460,6080,6080,6080,6080,8
|
|
20230713,123800,1580093820,6080,6070,6080,6070,37
|
|
20230713,123700,1579869220,6080,6080,6080,6080,2
|
|
20230713,123600,1579857060,6080,6080,6080,6080,4
|
|
20230713,123500,1579832740,6070,6070,6070,6070,99
|
|
20230713,123400,1579231810,6080,6080,6080,6080,408
|
|
20230713,123300,1576751170,6070,6080,6080,6070,1037
|
|
20230713,123200,1570456210,6080,6090,6090,6080,4984
|
|
20230713,123100,1540153270,6090,6090,6090,6090,24
|
|
20230713,123000,1540007110,6090,6090,6090,6080,2331
|
|
20230713,122900,1525814970,6100,6090,6100,6090,1307
|
|
20230713,122800,1517849640,6080,6080,6080,6080,921
|
|
20230713,122700,1512249960,6080,6080,6080,6080,0
|
|
20230713,122600,1512249960,6080,6090,6090,6080,3073
|
|
20230713,122500,1493555380,6090,6080,6090,6080,120
|
|
20230713,122400,1492825680,6080,6080,6080,6070,357
|
|
20230713,122300,1490655710,6080,6080,6080,6080,243
|
|
20230713,122200,1489178270,6080,6080,6080,6080,316
|
|
20230713,122100,1487256990,6080,6080,6080,6080,345
|
|
20230713,122000,1485159390,6080,6080,6080,6080,100
|
|
20230713,121900,1484551390,6080,6080,6080,6080,0
|
|
20230713,121800,1484551390,6080,6080,6080,6080,29
|
|
20230713,121700,1484375070,6080,6080,6080,6080,515
|
|
20230713,121600,1481243870,6070,6070,6070,6070,0
|
|
20230713,121500,1481243870,6070,6070,6070,6070,15
|
|
20230713,121400,1481152820,6080,6080,6080,6080,0
|
|
20230713,121300,1481152820,6080,6080,6080,6080,0
|
|
20230713,121200,1481152820,6080,6080,6080,6080,0
|
|
20230713,121100,1481152820,6080,6080,6080,6060,1617
|
|
20230713,121000,1471343400,6080,6080,6080,6080,0
|
|
20230713,120900,1471343400,6080,6080,6100,6080,4312
|
|
20230713,120800,1445113230,6070,6070,6080,6060,1651
|
|
20230713,120700,1435090730,6080,6080,6080,6080,500
|
|
20230713,120600,1432050730,6080,6080,6080,6080,2150
|
|
20230713,120500,1418978730,6080,6090,6090,6080,216
|
|
20230713,120400,1417664260,6090,6090,6090,6090,0
|
|
20230713,120300,1417664260,6090,6100,6110,6090,2502
|
|
20230713,120200,1402427050,6070,6100,6100,6070,6035
|
|
20230713,120100,1365664140,6100,6090,6100,6090,213
|
|
20230713,120000,1364364870,6100,6100,6100,6100,10
|
|
20230713,115900,1364303870,6100,6100,6100,6100,99
|
|
20230713,115800,1363699970,6090,6050,6090,6050,608
|
|
20230713,115700,1359999210,6050,6060,6060,6050,1728
|
|
20230713,115600,1349543690,6050,6050,6050,6050,0
|
|
20230713,115500,1349543690,6050,6060,6060,6050,600
|
|
20230713,115400,1345913680,6030,6100,6100,6030,1449
|
|
20230713,115300,1337147460,6110,6110,6110,6110,1
|
|
20230713,115200,1337141350,6110,6110,6110,6110,1649
|
|
20230713,115100,1327065960,6110,6110,6110,6110,0
|
|
20230713,115000,1327065960,6110,6110,6110,6110,1284
|
|
20230713,114900,1319220720,6110,6090,6110,6080,3017
|
|
20230713,114800,1300867090,6090,6080,6090,6080,1000
|
|
20230713,114700,1294781090,6080,6100,6100,6080,2400
|
|
20230713,114600,1280182770,6110,6090,6110,6090,29
|
|
20230713,114500,1280005960,6110,6110,6110,6110,2161
|
|
20230713,114400,1266802250,6110,6090,6110,6090,208
|
|
20230713,114300,1265535380,6090,6090,6090,6090,1
|
|
20230713,114200,1265529290,6090,6090,6090,6090,446
|
|
20230713,114100,1262813150,6090,6090,6090,6090,207
|
|
20230713,114000,1261552520,6100,6100,6100,6100,124
|
|
20230713,113900,1260796120,6100,6110,6110,6100,4196
|
|
20230713,113800,1235197320,6120,6120,6120,6120,3092
|
|
20230713,113700,1216274280,6130,6120,6130,6120,1328
|
|
20230713,113600,1208143620,6120,6140,6140,6120,302
|
|
20230713,113500,1206292380,6140,6140,6140,6140,1
|
|
20230713,113400,1206286240,6150,6090,6160,6090,12043
|
|
20230713,113300,1132402020,6090,6090,6090,6090,10
|
|
20230713,113200,1132341120,6090,6090,6090,6090,779
|
|
20230713,113100,1127597010,6090,6090,6090,6090,84
|
|
20230713,113000,1127085450,6090,6090,6090,6090,77
|
|
20230713,112900,1126616520,6090,6090,6090,6090,665
|
|
20230713,112800,1122566670,6080,6080,6080,6080,0
|
|
20230713,112700,1122566670,6080,6090,6090,6080,31
|
|
20230713,112600,1122377920,6080,6080,6080,6080,42
|
|
20230713,112500,1122122560,6080,6080,6080,6080,250
|
|
20230713,112400,1120602560,6070,6090,6090,6070,491
|
|
20230713,112300,1117615130,6090,6100,6100,6090,358
|
|
20230713,112200,1115432130,6100,6100,6100,6100,877
|
|
20230713,112100,1110082430,6110,6120,6120,6110,1145
|
|
20230713,112000,1103080270,6120,6120,6120,6120,546
|
|
20230713,111900,1099738750,6120,6100,6120,6100,2994
|
|
20230713,111800,1081457310,6100,6090,6100,6090,123
|
|
20230713,111700,1080707810,6090,6090,6090,6090,1272
|
|
20230713,111600,1072961330,6090,6080,6090,6080,1708
|
|
20230713,111500,1062574740,6080,6080,6080,6080,12
|
|
20230713,111400,1062501780,6080,6070,6080,6070,60
|
|
20230713,111300,1062137510,6070,6070,6070,6070,335
|
|
20230713,111200,1060104060,6070,6070,6070,6070,203
|
|
20230713,111100,1058871850,6070,6060,6070,6060,1025
|
|
20230713,111000,1052651380,6040,6050,6050,6040,129
|
|
20230713,110900,1051871910,6050,6050,6050,6050,0
|
|
20230713,110800,1051871910,6050,6050,6050,6050,1000
|
|
20230713,110700,1045821910,6050,6050,6050,6050,74
|
|
20230713,110600,1045374210,6060,6060,6060,6060,100
|
|
20230713,110500,1044768210,6050,6050,6050,6050,0
|
|
20230713,110400,1044768210,6050,6030,6050,6030,1366
|
|
20230713,110300,1036524170,6010,6060,6060,6010,7000
|
|
20230713,110200,994312100,6050,6050,6050,6050,280
|
|
20230713,110100,992618100,6050,6050,6050,6050,0
|
|
20230713,110000,992618100,6050,6050,6050,6050,3000
|
|
20230713,105900,974468100,6050,6070,6070,6050,744
|
|
20230713,105800,969952580,6070,6070,6070,6070,0
|
|
20230713,105700,969952580,6070,6070,6070,6070,1929
|
|
20230713,105600,958243550,6080,6040,6080,6040,3368
|
|
20230713,105500,937834010,6030,6040,6040,6030,237
|
|
20230713,105400,936403530,6010,6030,6040,6010,2600
|
|
20230713,105300,920750390,6030,6020,6030,6000,2631
|
|
20230713,105200,904947280,6010,6070,6070,6010,7344
|
|
20230713,105100,860665460,6070,6060,6070,6050,32
|
|
20230713,105000,860471540,6060,6060,6060,6060,78
|
|
20230713,104900,859998860,6060,6070,6070,6060,106
|
|
20230713,104800,859355680,6070,6060,6070,6060,59
|
|
20230713,104700,858998050,6060,6060,6060,6060,187
|
|
20230713,104600,857864830,6060,6060,6060,6060,0
|
|
20230713,104500,857864830,6060,6080,6080,6060,352
|
|
20230713,104400,855731490,6060,6060,6060,6060,1738
|
|
20230713,104300,845199210,6060,6060,6060,6060,1000
|
|
20230713,104200,839139210,6060,6070,6090,6060,1417
|
|
20230713,104100,830547390,6090,6080,6090,6080,1182
|
|
20230713,104000,823359150,6080,6070,6080,6070,477
|
|
20230713,103900,820463710,6080,6080,6080,6070,1333
|
|
20230713,103800,812359270,6080,6080,6080,6080,76
|
|
20230713,103700,811897190,6100,6090,6100,6090,230
|
|
20230713,103600,810496190,6090,6100,6100,6090,1321
|
|
20230713,103500,802441250,6100,6100,6100,6100,652
|
|
20230713,103400,798464050,6110,6120,6120,6110,6585
|
|
20230713,103300,758221100,6130,6130,6130,6130,0
|
|
20230713,103200,758221100,6130,6150,6150,6130,6263
|
|
20230713,103100,719770400,6150,6150,6160,6150,3522
|
|
20230713,103000,698090100,6160,6160,6160,6160,2002
|
|
20230713,102900,685757780,6160,6170,6170,6150,4228
|
|
20230713,102800,659691840,6170,6170,6170,6170,20
|
|
20230713,102700,659568440,6170,6170,6170,6170,150
|
|
20230713,102600,658642940,6170,6170,6170,6170,0
|
|
20230713,102500,658642940,6170,6170,6170,6170,164
|
|
20230713,102400,657631060,6170,6170,6170,6170,150
|
|
20230713,102300,656705560,6140,6170,6170,6140,97
|
|
20230713,102200,656109680,6170,6170,6170,6170,0
|
|
20230713,102100,656109680,6170,6170,6170,6170,61
|
|
20230713,102000,655733310,6170,6160,6170,6160,208
|
|
20230713,101900,654449960,6170,6160,6170,6160,136
|
|
20230713,101800,653610850,6140,6140,6140,6140,59
|
|
20230713,101700,653248590,6140,6150,6150,6140,2969
|
|
20230713,101600,635013600,6150,6150,6150,6150,907
|
|
20230713,101500,629435550,6170,6160,6170,6150,96
|
|
20230713,101400,628844780,6150,6150,6150,6150,0
|
|
20230713,101300,628844780,6150,6150,6150,6150,0
|
|
20230713,101200,628844780,6150,6150,6150,6150,0
|
|
20230713,101100,628844780,6150,6150,6150,6150,2157
|
|
20230713,101000,615579230,6170,6170,6170,6170,551
|
|
20230713,100900,612179560,6170,6170,6170,6170,0
|
|
20230713,100800,612179560,6170,6130,6170,6120,226
|
|
20230713,100700,610791560,6120,6130,6130,6120,313
|
|
20230713,100600,608875990,6120,6140,6140,6120,2100
|
|
20230713,100500,596001330,6150,6150,6150,6150,0
|
|
20230713,100400,596001330,6150,6150,6150,6150,0
|
|
20230713,100300,596001330,6150,6160,6160,6150,1339
|
|
20230713,100200,587764570,6160,6150,6160,6140,1059
|
|
20230713,100100,581245940,6150,6160,6160,6150,244
|
|
20230713,100000,579743840,6160,6160,6160,6150,449
|
|
20230713,095900,576981480,6160,6160,6160,6160,3
|
|
20230713,095800,576963000,6160,6160,6160,6150,77
|
|
20230713,095700,576489070,6160,6160,6160,6160,25
|
|
20230713,095600,576335070,6170,6170,6170,6170,2
|
|
20230713,095500,576322730,6170,6170,6170,6170,140
|
|
20230713,095400,575458930,6170,6170,6170,6170,126
|
|
20230713,095300,574681510,6170,6170,6170,6170,0
|
|
20230713,095200,574681510,6170,6150,6170,6150,1030
|
|
20230713,095100,568332270,6130,6130,6130,6130,1
|
|
20230713,095000,568326140,6130,6130,6130,6130,538
|
|
20230713,094900,565028200,6120,6120,6120,6110,2002
|
|
20230713,094800,552790870,6120,6110,6120,6110,4219
|
|
20230713,094700,527007840,6110,6110,6120,6110,94
|
|
20230713,094600,526433420,6110,6110,6110,6110,1
|
|
20230713,094500,526427310,6120,6120,6120,6120,0
|
|
20230713,094400,526427310,6120,6080,6120,6070,1625
|
|
20230713,094300,516547590,6080,6130,6130,6080,3068
|
|
20230713,094200,497855800,6100,6100,6110,6100,356
|
|
20230713,094100,495684040,6100,6110,6110,6080,3662
|
|
20230713,094000,473367000,6110,6110,6110,6110,209
|
|
20230713,093900,472090010,6110,6120,6120,6110,974
|
|
20230713,093800,466134870,6110,6150,6150,6110,4536
|
|
20230713,093700,438377560,6150,6170,6170,6150,350
|
|
20230713,093600,436222060,6170,6170,6170,6170,11
|
|
20230713,093500,436154190,6140,6140,6180,6140,1213
|
|
20230713,093400,428669900,6170,6130,6170,6130,944
|
|
20230713,093300,422872220,6130,6130,6130,6130,50
|
|
20230713,093200,422565720,6130,6150,6170,6120,1292
|
|
20230713,093100,414629910,6150,6130,6150,6130,597
|
|
20230713,093000,410970200,6130,6160,6180,6130,6437
|
|
20230713,092900,371371200,6170,6170,6170,6170,0
|
|
20230713,092800,371371200,6170,6180,6180,6170,2046
|
|
20230713,092700,358747030,6190,6190,6190,6190,2484
|
|
20230713,092600,343371070,6190,6180,6190,6180,1187
|
|
20230713,092500,336030530,6170,6170,6170,6170,2001
|
|
20230713,092400,323684360,6160,6160,6160,6160,5
|
|
20230713,092300,323653560,6160,6140,6160,6140,2319
|
|
20230713,092200,309387770,6140,6140,6140,6140,36
|
|
20230713,092100,309166730,6140,6140,6140,6140,1930
|
|
20230713,092000,297316530,6140,6140,6140,6140,31
|
|
20230713,091900,297126190,6140,6120,6150,6120,1500
|
|
20230713,091800,287943270,6110,6120,6120,6110,1615
|
|
20230713,091700,278068690,6150,6130,6150,6130,190
|
|
20230713,091600,276900350,6120,6120,6120,6120,28
|
|
20230713,091500,276728990,6120,6140,6140,6120,4424
|
|
20230713,091400,249633820,6150,6140,6150,6140,263
|
|
20230713,091300,248018420,6140,6140,6140,6140,700
|
|
20230713,091200,243720420,6140,6150,6150,6140,1341
|
|
20230713,091100,235486480,6140,6140,6140,6140,1142
|
|
20230713,091000,228474600,6140,6150,6160,6140,796
|
|
20230713,090900,223585660,6160,6160,6160,6140,2262
|
|
20230713,090800,209696180,6160,6150,6160,6150,2739
|
|
20230713,090700,192826370,6150,6140,6150,6140,2000
|
|
20230713,090600,180534420,6130,6150,6150,6120,504
|
|
20230713,090500,177441070,6150,6150,6150,6150,1697
|
|
20230713,090400,167004520,6150,6150,6160,6080,4699
|
|
20230713,090300,138280130,6170,6160,6180,6160,2137
|
|
20230713,090200,125100870,6150,6100,6160,6070,2495
|
|
20230713,090100,109897970,6140,6100,6140,6100,4759
|
|
20230713,090000,80865550,6090,6040,6100,6040,13369
|