673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,201000,4040781920,6270,6270,6270,6270,34546
|
|
20230714,200900,4040781920,6270,6270,6270,6270,0
|
|
20230714,200800,4040781920,6270,6270,6270,6270,0
|
|
20230714,200700,4040781920,6270,6270,6270,6270,0
|
|
20230714,200600,4040781920,6270,6270,6270,6270,0
|
|
20230714,200500,4040781920,6270,6270,6270,6270,0
|
|
20230714,200400,4040781920,6270,6270,6270,6270,0
|
|
20230714,200300,4040781920,6270,6270,6270,6270,0
|
|
20230714,200200,4040781920,6270,6270,6270,6270,0
|
|
20230714,200100,4040781920,6270,6270,6270,6270,0
|
|
20230714,200000,4040781920,6270,6270,6270,6270,0
|
|
20230714,195900,4040781920,6270,6270,6270,6270,0
|
|
20230714,195800,4040781920,6270,6270,6270,6270,0
|
|
20230714,195700,4040781920,6270,6270,6270,6270,0
|
|
20230714,195600,4040781920,6270,6270,6270,6270,0
|
|
20230714,195500,4040781920,6270,6270,6270,6270,0
|
|
20230714,195400,4040781920,6270,6270,6270,6270,0
|
|
20230714,195300,4040781920,6270,6270,6270,6270,0
|
|
20230714,195200,4040781920,6270,6270,6270,6270,0
|
|
20230714,195100,4040781920,6270,6270,6270,6270,0
|
|
20230714,195000,4040781920,6270,6270,6270,6270,0
|
|
20230714,194900,4040781920,6270,6270,6270,6270,0
|
|
20230714,194800,4040781920,6270,6270,6270,6270,0
|
|
20230714,194700,4040781920,6270,6270,6270,6270,0
|
|
20230714,194600,4040781920,6270,6270,6270,6270,0
|
|
20230714,194500,4040781920,6270,6270,6270,6270,0
|
|
20230714,194400,4040781920,6270,6270,6270,6270,0
|
|
20230714,194300,4040781920,6270,6270,6270,6270,0
|
|
20230714,194200,4040781920,6270,6270,6270,6270,0
|
|
20230714,194100,4040781920,6270,6270,6270,6270,0
|
|
20230714,194000,4040781920,6270,6270,6270,6270,34546
|
|
20230714,193900,4040781920,6270,6270,6270,6270,0
|
|
20230714,193800,4040781920,6270,6270,6270,6270,0
|
|
20230714,193700,4040781920,6270,6270,6270,6270,0
|
|
20230714,193600,4040781920,6270,6270,6270,6270,0
|
|
20230714,193500,4040781920,6270,6270,6270,6270,0
|
|
20230714,193400,4040781920,6270,6270,6270,6270,0
|
|
20230714,193300,4040781920,6270,6270,6270,6270,0
|
|
20230714,193200,4040781920,6270,6270,6270,6270,0
|
|
20230714,193100,4040781920,6270,6270,6270,6270,0
|
|
20230714,193000,4040781920,6270,6270,6270,6270,0
|
|
20230714,192900,4040781920,6270,6270,6270,6270,0
|
|
20230714,192800,4040781920,6270,6270,6270,6270,0
|
|
20230714,192700,4040781920,6270,6270,6270,6270,0
|
|
20230714,192600,4040781920,6270,6270,6270,6270,0
|
|
20230714,192500,4040781920,6270,6270,6270,6270,0
|
|
20230714,192400,4040781920,6270,6270,6270,6270,0
|
|
20230714,192300,4040781920,6270,6270,6270,6270,0
|
|
20230714,192200,4040781920,6270,6270,6270,6270,0
|
|
20230714,192100,4040781920,6270,6270,6270,6270,0
|
|
20230714,192000,4040781920,6270,6270,6270,6270,0
|
|
20230714,191900,4040781920,6270,6270,6270,6270,0
|
|
20230714,191800,4040781920,6270,6270,6270,6270,0
|
|
20230714,191700,4040781920,6270,6270,6270,6270,0
|
|
20230714,191600,4040781920,6270,6270,6270,6270,0
|
|
20230714,191500,4040781920,6270,6270,6270,6270,0
|
|
20230714,191400,4040781920,6270,6270,6270,6270,0
|
|
20230714,191300,4040781920,6270,6270,6270,6270,0
|
|
20230714,191200,4040781920,6270,6270,6270,6270,0
|
|
20230714,191100,4040781920,6270,6270,6270,6270,0
|
|
20230714,191000,4040781920,6270,6270,6270,6270,34546
|
|
20230714,190900,4040781920,6270,6270,6270,6270,0
|
|
20230714,190800,4040781920,6270,6270,6270,6270,0
|
|
20230714,190700,4040781920,6270,6270,6270,6270,0
|
|
20230714,190600,4040781920,6270,6270,6270,6270,0
|
|
20230714,190500,4040781920,6270,6270,6270,6270,0
|
|
20230714,190400,4040781920,6270,6270,6270,6270,0
|
|
20230714,190300,4040781920,6270,6270,6270,6270,0
|
|
20230714,190200,4040781920,6270,6270,6270,6270,0
|
|
20230714,190100,4040781920,6270,6270,6270,6270,0
|
|
20230714,190000,4040781920,6270,6270,6270,6270,0
|
|
20230714,185900,4040781920,6270,6270,6270,6270,0
|
|
20230714,185800,4040781920,6270,6270,6270,6270,0
|
|
20230714,185700,4040781920,6270,6270,6270,6270,0
|
|
20230714,185600,4040781920,6270,6270,6270,6270,0
|
|
20230714,185500,4040781920,6270,6270,6270,6270,0
|
|
20230714,185400,4040781920,6270,6270,6270,6270,0
|
|
20230714,185300,4040781920,6270,6270,6270,6270,0
|
|
20230714,185200,4040781920,6270,6270,6270,6270,0
|
|
20230714,185100,4040781920,6270,6270,6270,6270,0
|
|
20230714,185000,4040781920,6270,6270,6270,6270,0
|
|
20230714,184900,4040781920,6270,6270,6270,6270,0
|
|
20230714,184800,4040781920,6270,6270,6270,6270,0
|
|
20230714,184700,4040781920,6270,6270,6270,6270,0
|
|
20230714,184600,4040781920,6270,6270,6270,6270,0
|
|
20230714,184500,4040781920,6270,6270,6270,6270,0
|
|
20230714,184400,4040781920,6270,6270,6270,6270,0
|
|
20230714,184300,4040781920,6270,6270,6270,6270,0
|
|
20230714,184200,4040781920,6270,6270,6270,6270,0
|
|
20230714,184100,4040781920,6270,6270,6270,6270,0
|
|
20230714,184000,4040781920,6270,6270,6270,6270,34546
|
|
20230714,183900,4040781920,6270,6270,6270,6270,0
|
|
20230714,183800,4040781920,6270,6270,6270,6270,0
|
|
20230714,183700,4040781920,6270,6270,6270,6270,0
|
|
20230714,183600,4040781920,6270,6270,6270,6270,0
|
|
20230714,183500,4040781920,6270,6270,6270,6270,0
|
|
20230714,183400,4040781920,6270,6270,6270,6270,0
|
|
20230714,183300,4040781920,6270,6270,6270,6270,0
|
|
20230714,183200,4040781920,6270,6270,6270,6270,0
|
|
20230714,183100,4040781920,6270,6270,6270,6270,0
|
|
20230714,183000,4040781920,6270,6270,6270,6270,0
|
|
20230714,182900,4040781920,6270,6270,6270,6270,0
|
|
20230714,182800,4040781920,6270,6270,6270,6270,0
|
|
20230714,182700,4040781920,6270,6270,6270,6270,0
|
|
20230714,182600,4040781920,6270,6270,6270,6270,0
|
|
20230714,182500,4040781920,6270,6270,6270,6270,0
|
|
20230714,182400,4040781920,6270,6270,6270,6270,0
|
|
20230714,182300,4040781920,6270,6270,6270,6270,0
|
|
20230714,182200,4040781920,6270,6270,6270,6270,0
|
|
20230714,182100,4040781920,6270,6270,6270,6270,0
|
|
20230714,182000,4040781920,6270,6270,6270,6270,0
|
|
20230714,181900,4040781920,6270,6270,6270,6270,0
|
|
20230714,181800,4040781920,6270,6270,6270,6270,0
|
|
20230714,181700,4040781920,6270,6270,6270,6270,0
|
|
20230714,181600,4040781920,6270,6270,6270,6270,0
|
|
20230714,181500,4040781920,6270,6270,6270,6270,0
|
|
20230714,181400,4040781920,6270,6270,6270,6270,0
|
|
20230714,181300,4040781920,6270,6270,6270,6270,0
|
|
20230714,181200,4040781920,6270,6270,6270,6270,0
|
|
20230714,181100,4040781920,6270,6270,6270,6270,0
|
|
20230714,181000,4040781920,6270,6270,6270,6270,34546
|
|
20230714,180900,4040781920,6270,6270,6270,6270,0
|
|
20230714,180800,4040781920,6270,6270,6270,6270,0
|
|
20230714,180700,4040781920,6270,6270,6270,6270,0
|
|
20230714,180600,4040781920,6270,6270,6270,6270,0
|
|
20230714,180500,4040781920,6270,6270,6270,6270,0
|
|
20230714,180400,4040781920,6270,6270,6270,6270,0
|
|
20230714,180300,4040781920,6270,6270,6270,6270,0
|
|
20230714,180200,4040781920,6270,6270,6270,6270,0
|
|
20230714,180100,4040781920,6270,6270,6270,6270,0
|
|
20230714,180000,4040781920,6270,6270,6270,6270,0
|
|
20230714,175900,4040781920,6270,6270,6270,6270,0
|
|
20230714,175800,4040781920,6270,6270,6270,6270,0
|
|
20230714,175700,4040781920,6270,6270,6270,6270,0
|
|
20230714,175600,4040781920,6270,6270,6270,6270,0
|
|
20230714,175500,4040781920,6270,6270,6270,6270,0
|
|
20230714,175400,4040781920,6270,6270,6270,6270,0
|
|
20230714,175300,4040781920,6270,6270,6270,6270,0
|
|
20230714,175200,4040781920,6270,6270,6270,6270,0
|
|
20230714,175100,4040781920,6270,6270,6270,6270,0
|
|
20230714,175000,4040781920,6270,6270,6270,6270,0
|
|
20230714,174900,4040781920,6270,6270,6270,6270,0
|
|
20230714,174800,4040781920,6270,6270,6270,6270,0
|
|
20230714,174700,4040781920,6270,6270,6270,6270,0
|
|
20230714,174600,4040781920,6270,6270,6270,6270,0
|
|
20230714,174500,4040781920,6270,6270,6270,6270,0
|
|
20230714,174400,4040781920,6270,6270,6270,6270,0
|
|
20230714,174300,4040781920,6270,6270,6270,6270,0
|
|
20230714,174200,4040781920,6270,6270,6270,6270,0
|
|
20230714,174100,4040781920,6270,6270,6270,6270,0
|
|
20230714,174000,4040781920,6270,6270,6270,6270,34546
|
|
20230714,173900,4040781920,6270,6270,6270,6270,0
|
|
20230714,173800,4040781920,6270,6270,6270,6270,0
|
|
20230714,173700,4040781920,6270,6270,6270,6270,0
|
|
20230714,173600,4040781920,6270,6270,6270,6270,0
|
|
20230714,173500,4040781920,6270,6270,6270,6270,0
|
|
20230714,173400,4040781920,6270,6270,6270,6270,0
|
|
20230714,173300,4040781920,6270,6270,6270,6270,0
|
|
20230714,173200,4040781920,6270,6270,6270,6270,0
|
|
20230714,173100,4040781920,6270,6270,6270,6270,0
|
|
20230714,173000,4040781920,6270,6270,6270,6270,0
|
|
20230714,172900,4040781920,6270,6270,6270,6270,0
|
|
20230714,172800,4040781920,6270,6270,6270,6270,0
|
|
20230714,172700,4040781920,6270,6270,6270,6270,0
|
|
20230714,172600,4040781920,6270,6270,6270,6270,0
|
|
20230714,172500,4040781920,6270,6270,6270,6270,0
|
|
20230714,172400,4040781920,6270,6270,6270,6270,0
|
|
20230714,172300,4040781920,6270,6270,6270,6270,0
|
|
20230714,172200,4040781920,6270,6270,6270,6270,0
|
|
20230714,172100,4040781920,6270,6270,6270,6270,0
|
|
20230714,172000,4040781920,6270,6270,6270,6270,0
|
|
20230714,171900,4040781920,6270,6270,6270,6270,0
|
|
20230714,171800,4040781920,6270,6270,6270,6270,0
|
|
20230714,171700,4040781920,6270,6270,6270,6270,0
|
|
20230714,171600,4040781920,6270,6270,6270,6270,0
|
|
20230714,171500,4040781920,6270,6270,6270,6270,0
|
|
20230714,171400,4040781920,6270,6270,6270,6270,0
|
|
20230714,171300,4040781920,6270,6270,6270,6270,0
|
|
20230714,171200,4040781920,6270,6270,6270,6270,0
|
|
20230714,171100,4040781920,6270,6270,6270,6270,0
|
|
20230714,171000,4040781920,6270,6270,6270,6270,34546
|
|
20230714,170900,4040781920,6270,6270,6270,6270,0
|
|
20230714,170800,4040781920,6270,6270,6270,6270,0
|
|
20230714,170700,4040781920,6270,6270,6270,6270,0
|
|
20230714,170600,4040781920,6270,6270,6270,6270,0
|
|
20230714,170500,4040781920,6270,6270,6270,6270,0
|
|
20230714,170400,4040781920,6270,6270,6270,6270,0
|
|
20230714,170300,4040781920,6270,6270,6270,6270,0
|
|
20230714,170200,4040781920,6270,6270,6270,6270,0
|
|
20230714,170100,4040781920,6270,6270,6270,6270,0
|
|
20230714,170000,4040781920,6270,6270,6270,6270,0
|
|
20230714,165900,4040781920,6270,6270,6270,6270,0
|
|
20230714,165800,4040781920,6270,6270,6270,6270,0
|
|
20230714,165700,4040781920,6270,6270,6270,6270,0
|
|
20230714,165600,4040781920,6270,6270,6270,6270,0
|
|
20230714,165500,4040781920,6270,6270,6270,6270,0
|
|
20230714,165400,4040781920,6270,6270,6270,6270,0
|
|
20230714,165300,4040781920,6270,6270,6270,6270,0
|
|
20230714,165200,4040781920,6270,6270,6270,6270,0
|
|
20230714,165100,4040781920,6270,6270,6270,6270,0
|
|
20230714,165000,4040781920,6270,6270,6270,6270,0
|
|
20230714,164900,4040781920,6270,6270,6270,6270,0
|
|
20230714,164800,4040781920,6270,6270,6270,6270,0
|
|
20230714,164700,4040781920,6270,6270,6270,6270,0
|
|
20230714,164600,4040781920,6270,6270,6270,6270,0
|
|
20230714,164500,4040781920,6270,6270,6270,6270,0
|
|
20230714,164400,4040781920,6270,6270,6270,6270,0
|
|
20230714,164300,4040781920,6270,6270,6270,6270,0
|
|
20230714,164200,4040781920,6270,6270,6270,6270,0
|
|
20230714,164100,4040781920,6270,6270,6270,6270,0
|
|
20230714,164000,4040781920,6270,6270,6270,6270,34546
|
|
20230714,163900,4040781920,6270,6270,6270,6270,0
|
|
20230714,163800,4040781920,6270,6270,6270,6270,0
|
|
20230714,163700,4040781920,6270,6270,6270,6270,0
|
|
20230714,163600,4040781920,6270,6270,6270,6270,0
|
|
20230714,163500,4040781920,6270,6270,6270,6270,0
|
|
20230714,163400,4040781920,6270,6270,6270,6270,0
|
|
20230714,163300,4040781920,6270,6270,6270,6270,0
|
|
20230714,163200,4040781920,6270,6270,6270,6270,0
|
|
20230714,163100,4040781920,6270,6270,6270,6270,0
|
|
20230714,163000,4040781920,6270,6270,6270,6270,0
|
|
20230714,162900,4040781920,6270,6270,6270,6270,0
|
|
20230714,162800,4040781920,6270,6270,6270,6270,0
|
|
20230714,162700,4040781920,6270,6270,6270,6270,0
|
|
20230714,162600,4040781920,6270,6270,6270,6270,0
|
|
20230714,162500,4040781920,6270,6270,6270,6270,0
|
|
20230714,162400,4040781920,6270,6270,6270,6270,0
|
|
20230714,162300,4040781920,6270,6270,6270,6270,0
|
|
20230714,162200,4040781920,6270,6270,6270,6270,0
|
|
20230714,162100,4040781920,6270,6270,6270,6270,0
|
|
20230714,162000,4040781920,6270,6270,6270,6270,0
|
|
20230714,161900,4040781920,6270,6270,6270,6270,0
|
|
20230714,161800,4040781920,6270,6270,6270,6270,0
|
|
20230714,161700,4040781920,6270,6270,6270,6270,0
|
|
20230714,161600,4040781920,6270,6270,6270,6270,0
|
|
20230714,161500,4040781920,6270,6270,6270,6270,0
|
|
20230714,161400,4040781920,6270,6270,6270,6270,0
|
|
20230714,161300,4040781920,6270,6270,6270,6270,0
|
|
20230714,161200,4040781920,6270,6270,6270,6270,0
|
|
20230714,161100,4040781920,6270,6270,6270,6270,0
|
|
20230714,161000,4040781920,6270,6270,6270,6270,34546
|
|
20230714,160900,4040781920,6270,6270,6270,6270,0
|
|
20230714,160800,4040781920,6270,6270,6270,6270,0
|
|
20230714,160700,4040781920,6270,6270,6270,6270,0
|
|
20230714,160600,4040781920,6270,6270,6270,6270,0
|
|
20230714,160500,4040781920,6270,6270,6270,6270,0
|
|
20230714,160400,4040781920,6270,6270,6270,6270,0
|
|
20230714,160300,4040781920,6270,6270,6270,6270,0
|
|
20230714,160200,4040781920,6270,6270,6270,6270,0
|
|
20230714,160100,4040781920,6270,6270,6270,6270,0
|
|
20230714,160000,4040781920,6270,6270,6270,6270,0
|
|
20230714,155900,4040781920,6270,6270,6270,6270,0
|
|
20230714,155800,4040781920,6270,6270,6270,6270,0
|
|
20230714,155700,4040781920,6270,6270,6270,6270,0
|
|
20230714,155600,4040781920,6270,6270,6270,6270,0
|
|
20230714,155500,4040781920,6270,6270,6270,6270,0
|
|
20230714,155400,4040781920,6270,6270,6270,6270,0
|
|
20230714,155300,4040781920,6270,6270,6270,6270,0
|
|
20230714,155200,4040781920,6270,6270,6270,6270,0
|
|
20230714,155100,4040781920,6270,6270,6270,6270,0
|
|
20230714,155000,4040781920,6270,6270,6270,6270,0
|
|
20230714,154900,4040781920,6270,6270,6270,6270,0
|
|
20230714,154800,4040781920,6270,6270,6270,6270,0
|
|
20230714,154700,4040781920,6270,6270,6270,6270,0
|
|
20230714,154600,4040781920,6270,6270,6270,6270,0
|
|
20230714,154500,4040781920,6270,6270,6270,6270,0
|
|
20230714,154400,4040781920,6270,6270,6270,6270,0
|
|
20230714,154300,4040781920,6270,6270,6270,6270,0
|
|
20230714,154200,4040781920,6270,6270,6270,6270,0
|
|
20230714,154100,4040781920,6270,6270,6270,6270,0
|
|
20230714,154000,4040781920,6270,6270,6270,6270,34546
|
|
20230714,153900,4040781920,6270,6270,6270,6270,0
|
|
20230714,153800,4040781920,6270,6270,6270,6270,0
|
|
20230714,153700,4040781920,6270,6270,6270,6270,0
|
|
20230714,153600,4040781920,6270,6270,6270,6270,0
|
|
20230714,153500,4040781920,6270,6270,6270,6270,0
|
|
20230714,153400,4040781920,6270,6270,6270,6270,0
|
|
20230714,153300,4040781920,6270,6270,6270,6270,0
|
|
20230714,153200,4040781920,6270,6270,6270,6270,0
|
|
20230714,153100,4040781920,6270,6270,6270,6270,0
|
|
20230714,153000,4040781920,6270,6270,6270,6270,34546
|
|
20230714,152900,3824178500,6290,6290,6290,6290,0
|
|
20230714,152800,3824178500,6290,6290,6290,6290,0
|
|
20230714,152700,3824178500,6290,6290,6290,6290,0
|
|
20230714,152600,3824178500,6290,6290,6290,6290,0
|
|
20230714,152500,3824178500,6290,6290,6290,6290,0
|
|
20230714,152400,3824178500,6290,6290,6290,6290,0
|
|
20230714,152300,3824178500,6290,6290,6290,6290,0
|
|
20230714,152200,3824178500,6290,6290,6290,6290,0
|
|
20230714,152100,3824178500,6290,6290,6290,6290,0
|
|
20230714,152000,3824178500,6290,6290,6290,6290,0
|
|
20230714,151900,3824178500,6290,6290,6360,6290,1835
|
|
20230714,151800,3812597180,6280,6350,6370,6280,8838
|
|
20230714,151700,3756822250,6370,6300,6400,6300,18227
|
|
20230714,151600,3641003700,6300,6310,6310,6300,1050
|
|
20230714,151500,3634388200,6310,6310,6320,6310,3937
|
|
20230714,151400,3609539060,6320,6310,6320,6300,60
|
|
20230714,151300,3609160850,6310,6310,6310,6300,1017
|
|
20230714,151200,3602745580,6310,6310,6310,6310,185
|
|
20230714,151100,3601578230,6290,6290,6290,6290,0
|
|
20230714,151000,3601578230,6290,6290,6290,6290,3770
|
|
20230714,150900,3577864930,6300,6300,6300,6300,10
|
|
20230714,150800,3577801930,6270,6270,6270,6270,0
|
|
20230714,150700,3577801930,6270,6280,6280,6270,3157
|
|
20230714,150600,3557981190,6270,6290,6290,6270,2835
|
|
20230714,150500,3540203720,6290,6290,6290,6290,0
|
|
20230714,150400,3540203720,6290,6290,6290,6290,0
|
|
20230714,150300,3540203720,6290,6290,6290,6290,2
|
|
20230714,150200,3540191140,6260,6290,6290,6260,6000
|
|
20230714,150100,3502511960,6300,6310,6310,6300,1000
|
|
20230714,150000,3496210270,6310,6310,6310,6310,2208
|
|
20230714,145900,3482277790,6310,6310,6310,6310,400
|
|
20230714,145800,3479753790,6320,6320,6320,6320,100
|
|
20230714,145700,3479121790,6320,6320,6320,6320,2000
|
|
20230714,145600,3466481790,6330,6330,6330,6330,0
|
|
20230714,145500,3466481790,6330,6340,6340,6330,2563
|
|
20230714,145400,3450238000,6340,6340,6340,6340,500
|
|
20230714,145300,3447068000,6340,6340,6340,6340,10
|
|
20230714,145200,3447004600,6340,6340,6340,6340,0
|
|
20230714,145100,3447004600,6340,6340,6340,6340,2000
|
|
20230714,145000,3434324600,6340,6340,6340,6340,0
|
|
20230714,144900,3434324600,6340,6340,6340,6340,7
|
|
20230714,144800,3434280220,6310,6330,6330,6310,1593
|
|
20230714,144700,3424198530,6330,6340,6340,6330,2030
|
|
20230714,144600,3411328630,6340,6340,6340,6340,1530
|
|
20230714,144500,3401628430,6340,6340,6340,6340,50
|
|
20230714,144400,3401311430,6350,6350,6350,6350,30
|
|
20230714,144300,3401120930,6340,6340,6340,6340,231
|
|
20230714,144200,3399656390,6350,6350,6350,6350,2
|
|
20230714,144100,3399643690,6340,6340,6340,6340,0
|
|
20230714,144000,3399643690,6340,6340,6340,6340,100
|
|
20230714,143900,3399009690,6350,6350,6350,6350,152
|
|
20230714,143800,3398044490,6340,6340,6340,6340,0
|
|
20230714,143700,3398044490,6340,6340,6340,6340,3101
|
|
20230714,143600,3378384150,6330,6330,6330,6330,1118
|
|
20230714,143500,3371307210,6330,6330,6330,6330,0
|
|
20230714,143400,3371307210,6330,6330,6330,6330,53
|
|
20230714,143300,3370971720,6330,6330,6330,6330,300
|
|
20230714,143200,3369072720,6330,6330,6330,6330,0
|
|
20230714,143100,3369072720,6330,6330,6330,6330,0
|
|
20230714,143000,3369072720,6330,6320,6330,6320,2690
|
|
20230714,142900,3352064500,6310,6310,6310,6310,100
|
|
20230714,142800,3351433500,6320,6320,6320,6320,0
|
|
20230714,142700,3351433500,6320,6320,6320,6320,1186
|
|
20230714,142600,3343937980,6290,6290,6290,6290,0
|
|
20230714,142500,3343937980,6290,6290,6290,6290,0
|
|
20230714,142400,3343937980,6290,6300,6300,6290,3500
|
|
20230714,142300,3321894930,6300,6300,6300,6300,2758
|
|
20230714,142200,3304519530,6300,6310,6310,6300,747
|
|
20230714,142100,3299806460,6320,6320,6320,6320,0
|
|
20230714,142000,3299806460,6320,6320,6320,6320,0
|
|
20230714,141900,3299806460,6320,6320,6320,6320,4
|
|
20230714,141800,3299781180,6300,6300,6300,6300,2519
|
|
20230714,141700,3283911480,6310,6310,6310,6310,2020
|
|
20230714,141600,3271165280,6320,6320,6320,6320,938
|
|
20230714,141500,3265237120,6320,6320,6320,6320,835
|
|
20230714,141400,3259959920,6320,6330,6330,6320,338
|
|
20230714,141300,3257823640,6350,6320,6350,6320,1085
|
|
20230714,141200,3250950900,6310,6310,6310,6310,200
|
|
20230714,141100,3249688900,6310,6310,6310,6310,1612
|
|
20230714,141000,3239517180,6320,6320,6320,6320,0
|
|
20230714,140900,3239517180,6320,6320,6320,6320,0
|
|
20230714,140800,3239517180,6320,6320,6320,6320,221
|
|
20230714,140700,3238120460,6320,6320,6320,6320,0
|
|
20230714,140600,3238120460,6320,6320,6320,6320,506
|
|
20230714,140500,3234922540,6320,6320,6320,6320,2379
|
|
20230714,140400,3219887260,6320,6320,6320,6320,0
|
|
20230714,140300,3219887260,6320,6320,6320,6320,0
|
|
20230714,140200,3219887260,6320,6320,6320,6320,0
|
|
20230714,140100,3219887260,6320,6320,6320,6320,0
|
|
20230714,140000,3219887260,6320,6340,6340,6320,2621
|
|
20230714,135900,3203307520,6340,6340,6340,6340,0
|
|
20230714,135800,3203307520,6340,6340,6340,6340,10
|
|
20230714,135700,3203244120,6340,6340,6340,6340,0
|
|
20230714,135600,3203244120,6340,6340,6340,6340,335
|
|
20230714,135500,3201120220,6350,6350,6350,6350,0
|
|
20230714,135400,3201120220,6350,6350,6350,6350,1131
|
|
20230714,135300,3193938370,6350,6360,6360,6350,265
|
|
20230714,135200,3192254970,6370,6370,6370,6370,100
|
|
20230714,135100,3191617970,6360,6360,6360,6360,802
|
|
20230714,135000,3186517250,6360,6360,6360,6360,1604
|
|
20230714,134900,3176315810,6350,6330,6350,6330,1900
|
|
20230714,134800,3164268790,6330,6330,6330,6330,1207
|
|
20230714,134700,3156628480,6330,6330,6330,6330,0
|
|
20230714,134600,3156628480,6330,6330,6330,6330,0
|
|
20230714,134500,3156628480,6330,6330,6330,6330,13
|
|
20230714,134400,3156546190,6330,6330,6330,6330,38
|
|
20230714,134300,3156305650,6330,6330,6330,6330,463
|
|
20230714,134200,3153374860,6320,6320,6320,6320,2088
|
|
20230714,134100,3140178700,6320,6320,6320,6320,0
|
|
20230714,134000,3140178700,6320,6320,6320,6320,13
|
|
20230714,133900,3140096540,6320,6320,6320,6320,5
|
|
20230714,133800,3140064940,6320,6320,6320,6320,4
|
|
20230714,133700,3140039660,6320,6320,6320,6320,141
|
|
20230714,133600,3139148540,6320,6320,6320,6310,1456
|
|
20230714,133500,3129948800,6320,6320,6320,6320,484
|
|
20230714,133400,3126889920,6320,6320,6320,6320,1697
|
|
20230714,133300,3116164880,6320,6320,6320,6320,20
|
|
20230714,133200,3116038480,6320,6310,6320,6310,666
|
|
20230714,133100,3111830270,6310,6300,6310,6300,17
|
|
20230714,133000,3111723020,6310,6340,6350,6290,14627
|
|
20230714,132900,3019429510,6340,6340,6350,6340,781
|
|
20230714,132800,3014472970,6340,6350,6350,6340,1713
|
|
20230714,132700,3003612540,6350,6360,6360,6340,8
|
|
20230714,132600,3003561790,6360,6360,6360,6360,10
|
|
20230714,132500,3003498190,6340,6360,6360,6340,554
|
|
20230714,132400,2999984750,6360,6340,6370,6340,313
|
|
20230714,132300,2997997290,6360,6360,6360,6360,709
|
|
20230714,132200,2993488050,6370,6370,6370,6370,10
|
|
20230714,132100,2993424350,6370,6370,6370,6370,100
|
|
20230714,132000,2992787350,6360,6360,6360,6360,830
|
|
20230714,131900,2987508550,6360,6360,6360,6360,1
|
|
20230714,131800,2987502190,6360,6360,6360,6360,12
|
|
20230714,131700,2987425870,6340,6340,6340,6340,225
|
|
20230714,131600,2985999370,6360,6360,6360,6360,1
|
|
20230714,131500,2985993010,6360,6380,6380,6330,6188
|
|
20230714,131400,2946680840,6380,6380,6380,6380,300
|
|
20230714,131300,2944766840,6380,6380,6380,6380,100
|
|
20230714,131200,2944128840,6380,6380,6380,6380,20
|
|
20230714,131100,2944001240,6360,6360,6360,6360,677
|
|
20230714,131000,2939695520,6380,6360,6380,6360,160
|
|
20230714,130900,2938677720,6360,6360,6360,6360,0
|
|
20230714,130800,2938677720,6360,6360,6360,6360,0
|
|
20230714,130700,2938677720,6360,6360,6360,6360,0
|
|
20230714,130600,2938677720,6360,6380,6380,6360,1848
|
|
20230714,130500,2926914210,6380,6370,6390,6370,1028
|
|
20230714,130400,2920363750,6390,6380,6390,6380,695
|
|
20230714,130300,2915924530,6380,6380,6380,6380,0
|
|
20230714,130200,2915924530,6380,6380,6390,6380,407
|
|
20230714,130100,2913326300,6380,6380,6380,6380,1094
|
|
20230714,130000,2906346580,6380,6380,6380,6380,3
|
|
20230714,125900,2906327440,6370,6370,6370,6370,100
|
|
20230714,125800,2905690440,6380,6370,6380,6370,1133
|
|
20230714,125700,2898461910,6380,6380,6380,6380,459
|
|
20230714,125600,2895533490,6380,6380,6380,6380,192
|
|
20230714,125500,2894308530,6380,6380,6380,6380,42
|
|
20230714,125400,2894040570,6380,6380,6380,6380,1168
|
|
20230714,125300,2886588730,6380,6380,6380,6380,0
|
|
20230714,125200,2886588730,6380,6380,6380,6380,0
|
|
20230714,125100,2886588730,6380,6380,6380,6380,0
|
|
20230714,125000,2886588730,6380,6380,6380,6380,0
|
|
20230714,124900,2886588730,6380,6380,6380,6380,360
|
|
20230714,124800,2884291930,6380,6380,6380,6380,93
|
|
20230714,124700,2883698590,6390,6380,6390,6380,814
|
|
20230714,124600,2878500980,6370,6370,6370,6370,576
|
|
20230714,124500,2874831860,6370,6370,6370,6370,0
|
|
20230714,124400,2874831860,6370,6370,6370,6370,200
|
|
20230714,124300,2873557860,6360,6380,6390,6360,31
|
|
20230714,124200,2873360020,6390,6370,6390,6370,10
|
|
20230714,124100,2873296170,6370,6360,6370,6340,421
|
|
20230714,124000,2870623380,6380,6360,6380,6350,201
|
|
20230714,123900,2869343780,6350,6350,6350,6350,0
|
|
20230714,123800,2869343780,6350,6350,6350,6350,0
|
|
20230714,123700,2869343780,6350,6360,6360,6350,79
|
|
20230714,123600,2868842010,6350,6350,6350,6350,0
|
|
20230714,123500,2868842010,6350,6350,6350,6350,0
|
|
20230714,123400,2868842010,6350,6350,6350,6350,0
|
|
20230714,123300,2868842010,6350,6350,6350,6350,0
|
|
20230714,123200,2868842010,6350,6350,6350,6350,2244
|
|
20230714,123100,2854592610,6350,6350,6350,6350,20
|
|
20230714,123000,2854465610,6310,6310,6310,6310,0
|
|
20230714,122900,2854465610,6310,6370,6370,6310,10000
|
|
20230714,122800,2791150610,6390,6390,6390,6390,0
|
|
20230714,122700,2791150610,6390,6390,6390,6390,68
|
|
20230714,122600,2790716090,6390,6370,6390,6370,41
|
|
20230714,122500,2790454720,6370,6370,6370,6370,1185
|
|
20230714,122400,2782906270,6370,6380,6380,6370,300
|
|
20230714,122300,2780994270,6380,6380,6390,6380,1110
|
|
20230714,122200,2773912370,6380,6380,6380,6380,50
|
|
20230714,122100,2773593370,6380,6390,6390,6380,375
|
|
20230714,122000,2771198270,6390,6400,6400,6390,6904
|
|
20230714,121900,2727077950,6400,6400,6400,6400,700
|
|
20230714,121800,2722597950,6400,6400,6400,6400,1400
|
|
20230714,121700,2713637950,6400,6390,6400,6390,201
|
|
20230714,121600,2712351560,6390,6390,6390,6390,1300
|
|
20230714,121500,2704044560,6390,6390,6390,6390,59
|
|
20230714,121400,2703667550,6390,6400,6400,6390,507
|
|
20230714,121300,2700422770,6410,6410,6410,6410,100
|
|
20230714,121200,2699781770,6410,6410,6410,6410,1394
|
|
20230714,121100,2690846230,6420,6420,6420,6420,162
|
|
20230714,121000,2689806190,6430,6430,6430,6430,1468
|
|
20230714,120900,2680366950,6440,6450,6450,6440,2569
|
|
20230714,120800,2663806960,6470,6470,6470,6460,5997
|
|
20230714,120700,2625056370,6480,6480,6480,6480,4
|
|
20230714,120600,2625030450,6480,6460,6480,6460,2177
|
|
20230714,120500,2610948180,6460,6460,6480,6460,4110
|
|
20230714,120400,2584387580,6460,6440,6460,6440,4654
|
|
20230714,120300,2554375530,6440,6430,6440,6430,52
|
|
20230714,120200,2554041160,6430,6430,6430,6410,242
|
|
20230714,120100,2552485560,6430,6430,6430,6430,11
|
|
20230714,120000,2552414830,6430,6430,6430,6420,368
|
|
20230714,115900,2550048600,6420,6420,6420,6420,0
|
|
20230714,115800,2550048600,6420,6430,6430,6420,578
|
|
20230714,115700,2546332650,6410,6410,6410,6410,2
|
|
20230714,115600,2546319830,6410,6430,6430,6410,696
|
|
20230714,115500,2541851420,6430,6420,6440,6420,1203
|
|
20230714,115400,2534117150,6420,6420,6420,6420,620
|
|
20230714,115300,2530136750,6420,6410,6420,6400,2018
|
|
20230714,115200,2517212620,6410,6400,6420,6400,1027
|
|
20230714,115100,2510629420,6410,6410,6420,6410,3185
|
|
20230714,115000,2490203720,6420,6420,6420,6410,912
|
|
20230714,114900,2484350690,6390,6390,6420,6390,7303
|
|
20230714,114800,2437620010,6390,6380,6400,6380,5534
|
|
20230714,114700,2402262750,6380,6360,6380,6360,2372
|
|
20230714,114600,2387149500,6370,6370,6370,6370,750
|
|
20230714,114500,2382372000,6370,6350,6370,6350,1132
|
|
20230714,114400,2375177040,6340,6300,6340,6300,2893
|
|
20230714,114300,2356869850,6270,6340,6350,6270,15011
|
|
20230714,114200,2262542840,6340,6330,6340,6330,808
|
|
20230714,114100,2257421040,6330,6360,6370,6300,10623
|
|
20230714,114000,2190314030,6360,6370,6370,6360,65
|
|
20230714,113900,2189900430,6360,6360,6360,6360,160
|
|
20230714,113800,2188882830,6360,6360,6360,6360,20
|
|
20230714,113700,2188755630,6360,6360,6360,6360,0
|
|
20230714,113600,2188755630,6360,6360,6360,6360,20
|
|
20230714,113500,2188628430,6370,6370,6370,6370,0
|
|
20230714,113400,2188628430,6370,6360,6370,6360,231
|
|
20230714,113300,2187159070,6370,6370,6370,6370,207
|
|
20230714,113200,2185840480,6370,6370,6370,6370,1069
|
|
20230714,113100,2179030950,6370,6360,6370,6360,182
|
|
20230714,113000,2177872040,6360,6360,6360,6360,100
|
|
20230714,112900,2177236040,6370,6340,6370,6340,6350
|
|
20230714,112800,2136872920,6340,6340,6340,6340,22
|
|
20230714,112700,2136733440,6340,6340,6340,6340,1164
|
|
20230714,112600,2129353680,6330,6330,6330,6330,155
|
|
20230714,112500,2128372530,6330,6320,6330,6320,30
|
|
20230714,112400,2128182700,6320,6320,6320,6320,12
|
|
20230714,112300,2128106860,6320,6320,6320,6320,39
|
|
20230714,112200,2127860380,6300,6300,6300,6300,60
|
|
20230714,112100,2127482380,6300,6300,6300,6300,734
|
|
20230714,112000,2122858180,6310,6300,6320,6300,358
|
|
20230714,111900,2120602370,6330,6330,6330,6330,1
|
|
20230714,111800,2120596040,6330,6330,6330,6330,25
|
|
20230714,111700,2120437790,6330,6330,6330,6330,7
|
|
20230714,111600,2120393480,6330,6330,6330,6330,20
|
|
20230714,111500,2120266880,6330,6330,6330,6330,20
|
|
20230714,111400,2120140280,6330,6290,6330,6290,97
|
|
20230714,111300,2119529350,6290,6290,6290,6290,57
|
|
20230714,111200,2119170820,6280,6290,6290,6280,442
|
|
20230714,111100,2116394020,6290,6290,6290,6280,226
|
|
20230714,111000,2114974080,6290,6290,6290,6290,1879
|
|
20230714,110900,2103155170,6290,6300,6320,6290,2685
|
|
20230714,110800,2086253010,6300,6300,6300,6300,220
|
|
20230714,110700,2084867010,6350,6340,6350,6280,6632
|
|
20230714,110600,2043047340,6340,6340,6340,6340,1000
|
|
20230714,110500,2036707340,6330,6360,6360,6330,35
|
|
20230714,110400,2036485180,6370,6360,6370,6350,3201
|
|
20230714,110300,2016143750,6350,6350,6350,6350,4949
|
|
20230714,110200,1984717600,6340,6350,6350,6340,1020
|
|
20230714,110100,1978250600,6350,6330,6350,6330,4002
|
|
20230714,110000,1952856830,6330,6330,6330,6330,41
|
|
20230714,105900,1952597300,6320,6320,6320,6320,0
|
|
20230714,105800,1952597300,6320,6300,6320,6290,345
|
|
20230714,105700,1950426730,6290,6320,6320,6290,8000
|
|
20230714,105600,1900064150,6340,6340,6340,6340,20
|
|
20230714,105500,1899937350,6320,6340,6340,6320,2370
|
|
20230714,105400,1884944240,6340,6340,6340,6340,0
|
|
20230714,105300,1884944240,6340,6340,6340,6340,20
|
|
20230714,105200,1884817440,6340,6340,6340,6340,231
|
|
20230714,105100,1883352900,6340,6340,6340,6330,278
|
|
20230714,105000,1881591890,6340,6340,6340,6340,1
|
|
20230714,104900,1881585550,6340,6340,6340,6340,4859
|
|
20230714,104800,1850779490,6340,6350,6350,6340,12
|
|
20230714,104700,1850703300,6350,6350,6350,6350,92
|
|
20230714,104600,1850119100,6350,6350,6350,6350,0
|
|
20230714,104500,1850119100,6350,6350,6350,6350,20
|
|
20230714,104400,1849992100,6350,6350,6350,6350,1021
|
|
20230714,104300,1843508750,6340,6340,6340,6340,1000
|
|
20230714,104200,1837168750,6340,6340,6340,6340,414
|
|
20230714,104100,1834543990,6350,6350,6350,6350,1
|
|
20230714,104000,1834537640,6350,6340,6350,6340,225
|
|
20230714,103900,1833109440,6340,6320,6340,6320,1409
|
|
20230714,103800,1824184790,6330,6330,6330,6330,20
|
|
20230714,103700,1824058190,6300,6330,6330,6300,2010
|
|
20230714,103600,1811394850,6330,6330,6330,6330,30
|
|
20230714,103500,1811204950,6330,6330,6330,6330,21
|
|
20230714,103400,1811072020,6310,6310,6310,6310,25
|
|
20230714,103300,1810914270,6310,6310,6310,6310,77
|
|
20230714,103200,1810428400,6270,6310,6310,6270,5238
|
|
20230714,103100,1777501030,6300,6330,6330,6300,7720
|
|
20230714,103000,1728864280,6310,6310,6310,6310,1
|
|
20230714,102900,1728857970,6330,6330,6330,6310,300
|
|
20230714,102800,1726963350,6310,6310,6310,6310,246
|
|
20230714,102700,1725411090,6310,6320,6330,6310,112
|
|
20230714,102600,1724703370,6320,6340,6350,6300,14259
|
|
20230714,102500,1634844950,6340,6350,6350,6340,193
|
|
20230714,102400,1633619470,6350,6350,6350,6350,15
|
|
20230714,102300,1633524220,6310,6340,6340,6310,354
|
|
20230714,102200,1631285530,6340,6340,6340,6340,54
|
|
20230714,102100,1630943170,6340,6340,6340,6340,0
|
|
20230714,102000,1630943170,6340,6340,6340,6340,62
|
|
20230714,101900,1630550090,6340,6340,6340,6340,0
|
|
20230714,101800,1630550090,6340,6350,6360,6340,45
|
|
20230714,101700,1630263970,6350,6350,6350,6350,35
|
|
20230714,101600,1630041720,6310,6320,6320,6310,100
|
|
20230714,101500,1629409730,6320,6340,6340,6320,419
|
|
20230714,101400,1626755470,6360,6350,6360,6350,200
|
|
20230714,101300,1625484840,6340,6340,6340,6340,40
|
|
20230714,101200,1625231240,6340,6340,6340,6340,139
|
|
20230714,101100,1624349980,6340,6320,6340,6320,71
|
|
20230714,101000,1623899860,6330,6330,6330,6330,263
|
|
20230714,100900,1622235070,6330,6310,6330,6310,291
|
|
20230714,100800,1620394040,6330,6300,6330,6300,1717
|
|
20230714,100700,1609532610,6300,6300,6300,6300,20
|
|
20230714,100600,1609406610,6300,6290,6300,6290,182
|
|
20230714,100500,1608260020,6290,6300,6300,6290,1108
|
|
20230714,100400,1601287320,6310,6340,6340,6310,3078
|
|
20230714,100300,1581830730,6340,6360,6370,6340,2157
|
|
20230714,100200,1568153120,6370,6360,6370,6360,1023
|
|
20230714,100100,1561646640,6360,6370,6370,6360,562
|
|
20230714,100000,1558067100,6360,6370,6370,6360,634
|
|
20230714,095900,1554029650,6360,6360,6360,6350,1564
|
|
20230714,095800,1544082620,6360,6360,6360,6360,5
|
|
20230714,095700,1544050820,6330,6350,6350,6330,5383
|
|
20230714,095600,1509908220,6340,6350,6350,6340,3075
|
|
20230714,095500,1490398610,6350,6360,6370,6340,2410
|
|
20230714,095400,1475084290,6360,6370,6370,6360,42
|
|
20230714,095300,1474817120,6360,6350,6360,6340,2055
|
|
20230714,095200,1461767810,6370,6370,6370,6340,410
|
|
20230714,095100,1459162320,6390,6390,6390,6390,31
|
|
20230714,095000,1458964230,6400,6370,6400,6370,261
|
|
20230714,094900,1457298360,6370,6360,6380,6360,2452
|
|
20230714,094800,1441681880,6360,6350,6380,6350,197
|
|
20230714,094700,1440427610,6310,6390,6390,6310,3734
|
|
20230714,094600,1416662140,6400,6420,6420,6390,2544
|
|
20230714,094500,1400387320,6420,6400,6420,6400,1220
|
|
20230714,094400,1392560780,6420,6410,6430,6390,1337
|
|
20230714,094300,1383998760,6400,6420,6420,6400,2253
|
|
20230714,094200,1369570520,6420,6430,6430,6390,23
|
|
20230714,094100,1369422880,6440,6420,6440,6390,5213
|
|
20230714,094000,1335997430,6440,6420,6440,6420,896
|
|
20230714,093900,1330236850,6440,6430,6440,6420,772
|
|
20230714,093800,1325274220,6430,6440,6440,6420,2220
|
|
20230714,093700,1311003020,6450,6430,6450,6420,14283
|
|
20230714,093600,1219098230,6430,6390,6430,6390,4273
|
|
20230714,093500,1191656050,6390,6480,6490,6390,12273
|
|
20230714,093400,1112906790,6480,6390,6480,6390,18821
|
|
20230714,093300,992173250,6390,6380,6390,6380,407
|
|
20230714,093200,989573030,6380,6380,6390,6370,4131
|
|
20230714,093100,963209140,6370,6310,6370,6310,26201
|
|
20230714,093000,797014050,6300,6300,6300,6290,5477
|
|
20230714,092900,762513720,6310,6300,6310,6300,398
|
|
20230714,092800,760004360,6300,6300,6300,6300,391
|
|
20230714,092700,757541060,6300,6310,6310,6300,5407
|
|
20230714,092600,723475410,6310,6300,6310,6300,1831
|
|
20230714,092500,711938910,6300,6300,6300,6300,1030
|
|
20230714,092400,705449910,6320,6320,6320,6320,30
|
|
20230714,092300,705260310,6320,6320,6320,6320,10
|
|
20230714,092200,705197110,6320,6310,6320,6300,8238
|
|
20230714,092100,653265170,6320,6310,6320,6300,1520
|
|
20230714,092000,643681770,6300,6300,6310,6300,165
|
|
20230714,091900,642642170,6290,6270,6310,6270,1853
|
|
20230714,091800,631001710,6270,6250,6270,6250,6217
|
|
20230714,091700,592025370,6250,6240,6250,6240,526
|
|
20230714,091600,588737970,6250,6250,6250,6250,690
|
|
20230714,091500,584425470,6250,6250,6250,6250,70
|
|
20230714,091400,583987970,6250,6250,6250,6230,1928
|
|
20230714,091300,571954180,6250,6240,6250,6230,661
|
|
20230714,091200,567825900,6230,6220,6250,6190,1814
|
|
20230714,091100,556552490,6230,6230,6240,6230,1679
|
|
20230714,091000,546088060,6230,6230,6270,6220,1524
|
|
20230714,090900,536589840,6230,6270,6270,6230,10751
|
|
20230714,090800,469267070,6260,6240,6260,6240,572
|
|
20230714,090700,465694430,6240,6290,6290,6240,7389
|
|
20230714,090600,419412740,6310,6310,6310,6300,1120
|
|
20230714,090500,412350760,6320,6330,6330,6270,9575
|
|
20230714,090400,352276330,6330,6360,6360,6330,10444
|
|
20230714,090300,285987850,6350,6290,6370,6290,19704
|
|
20230714,090200,161261070,6280,6270,6280,6260,4557
|
|
20230714,090100,132686550,6240,6280,6290,6220,17512
|
|
20230714,090000,23118370,6280,6290,6290,6250,3677
|