636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193300,2191583230,7310,7310,7310,7310,6361
|
|
20230706,193200,2191583230,7310,7310,7310,7310,0
|
|
20230706,193100,2191583230,7310,7310,7310,7310,0
|
|
20230706,193000,2191583230,7310,7310,7310,7310,0
|
|
20230706,192900,2191583230,7310,7310,7310,7310,0
|
|
20230706,192800,2191583230,7310,7310,7310,7310,0
|
|
20230706,192700,2191583230,7310,7310,7310,7310,0
|
|
20230706,192600,2191583230,7310,7310,7310,7310,0
|
|
20230706,192500,2191583230,7310,7310,7310,7310,0
|
|
20230706,192400,2191583230,7310,7310,7310,7310,0
|
|
20230706,192300,2191583230,7310,7310,7310,7310,0
|
|
20230706,192200,2191583230,7310,7310,7310,7310,0
|
|
20230706,192100,2191583230,7310,7310,7310,7310,0
|
|
20230706,192000,2191583230,7310,7310,7310,7310,0
|
|
20230706,191900,2191583230,7310,7310,7310,7310,0
|
|
20230706,191800,2191583230,7310,7310,7310,7310,0
|
|
20230706,191700,2191583230,7310,7310,7310,7310,0
|
|
20230706,191600,2191583230,7310,7310,7310,7310,0
|
|
20230706,191500,2191583230,7310,7310,7310,7310,0
|
|
20230706,191400,2191583230,7310,7310,7310,7310,0
|
|
20230706,191300,2191583230,7310,7310,7310,7310,0
|
|
20230706,191200,2191583230,7310,7310,7310,7310,0
|
|
20230706,191100,2191583230,7310,7310,7310,7310,0
|
|
20230706,191000,2191583230,7310,7310,7310,7310,0
|
|
20230706,190900,2191583230,7310,7310,7310,7310,0
|
|
20230706,190800,2191583230,7310,7310,7310,7310,0
|
|
20230706,190700,2191583230,7310,7310,7310,7310,0
|
|
20230706,190600,2191583230,7310,7310,7310,7310,0
|
|
20230706,190500,2191583230,7310,7310,7310,7310,0
|
|
20230706,190400,2191583230,7310,7310,7310,7310,0
|
|
20230706,190300,2191583230,7310,7310,7310,7310,6361
|
|
20230706,190200,2191583230,7310,7310,7310,7310,0
|
|
20230706,190100,2191583230,7310,7310,7310,7310,0
|
|
20230706,190000,2191583230,7310,7310,7310,7310,0
|
|
20230706,185900,2191583230,7310,7310,7310,7310,0
|
|
20230706,185800,2191583230,7310,7310,7310,7310,0
|
|
20230706,185700,2191583230,7310,7310,7310,7310,0
|
|
20230706,185600,2191583230,7310,7310,7310,7310,0
|
|
20230706,185500,2191583230,7310,7310,7310,7310,0
|
|
20230706,185400,2191583230,7310,7310,7310,7310,0
|
|
20230706,185300,2191583230,7310,7310,7310,7310,0
|
|
20230706,185200,2191583230,7310,7310,7310,7310,0
|
|
20230706,185100,2191583230,7310,7310,7310,7310,0
|
|
20230706,185000,2191583230,7310,7310,7310,7310,0
|
|
20230706,184900,2191583230,7310,7310,7310,7310,0
|
|
20230706,184800,2191583230,7310,7310,7310,7310,0
|
|
20230706,184700,2191583230,7310,7310,7310,7310,0
|
|
20230706,184600,2191583230,7310,7310,7310,7310,0
|
|
20230706,184500,2191583230,7310,7310,7310,7310,0
|
|
20230706,184400,2191583230,7310,7310,7310,7310,0
|
|
20230706,184300,2191583230,7310,7310,7310,7310,0
|
|
20230706,184200,2191583230,7310,7310,7310,7310,0
|
|
20230706,184100,2191583230,7310,7310,7310,7310,0
|
|
20230706,184000,2191583230,7310,7310,7310,7310,0
|
|
20230706,183900,2191583230,7310,7310,7310,7310,0
|
|
20230706,183800,2191583230,7310,7310,7310,7310,0
|
|
20230706,183700,2191583230,7310,7310,7310,7310,0
|
|
20230706,183600,2191583230,7310,7310,7310,7310,0
|
|
20230706,183500,2191583230,7310,7310,7310,7310,0
|
|
20230706,183400,2191583230,7310,7310,7310,7310,0
|
|
20230706,183300,2191583230,7310,7310,7310,7310,6361
|
|
20230706,183200,2191583230,7310,7310,7310,7310,0
|
|
20230706,183100,2191583230,7310,7310,7310,7310,0
|
|
20230706,183000,2191583230,7310,7310,7310,7310,0
|
|
20230706,182900,2191583230,7310,7310,7310,7310,0
|
|
20230706,182800,2191583230,7310,7310,7310,7310,0
|
|
20230706,182700,2191583230,7310,7310,7310,7310,0
|
|
20230706,182600,2191583230,7310,7310,7310,7310,0
|
|
20230706,182500,2191583230,7310,7310,7310,7310,0
|
|
20230706,182400,2191583230,7310,7310,7310,7310,0
|
|
20230706,182300,2191583230,7310,7310,7310,7310,0
|
|
20230706,182200,2191583230,7310,7310,7310,7310,0
|
|
20230706,182100,2191583230,7310,7310,7310,7310,0
|
|
20230706,182000,2191583230,7310,7310,7310,7310,0
|
|
20230706,181900,2191583230,7310,7310,7310,7310,0
|
|
20230706,181800,2191583230,7310,7310,7310,7310,0
|
|
20230706,181700,2191583230,7310,7310,7310,7310,0
|
|
20230706,181600,2191583230,7310,7310,7310,7310,0
|
|
20230706,181500,2191583230,7310,7310,7310,7310,0
|
|
20230706,181400,2191583230,7310,7310,7310,7310,0
|
|
20230706,181300,2191583230,7310,7310,7310,7310,0
|
|
20230706,181200,2191583230,7310,7310,7310,7310,0
|
|
20230706,181100,2191583230,7310,7310,7310,7310,0
|
|
20230706,181000,2191583230,7310,7310,7310,7310,0
|
|
20230706,180900,2191583230,7310,7310,7310,7310,0
|
|
20230706,180800,2191583230,7310,7310,7310,7310,0
|
|
20230706,180700,2191583230,7310,7310,7310,7310,0
|
|
20230706,180600,2191583230,7310,7310,7310,7310,0
|
|
20230706,180500,2191583230,7310,7310,7310,7310,0
|
|
20230706,180400,2191583230,7310,7310,7310,7310,0
|
|
20230706,180300,2191583230,7310,7310,7310,7310,6361
|
|
20230706,180200,2191583230,7310,7310,7310,7310,0
|
|
20230706,180100,2191583230,7310,7310,7310,7310,0
|
|
20230706,180000,2191583230,7310,7310,7310,7310,0
|
|
20230706,175900,2191583230,7310,7310,7310,7310,0
|
|
20230706,175800,2191583230,7310,7310,7310,7310,0
|
|
20230706,175700,2191583230,7310,7310,7310,7310,0
|
|
20230706,175600,2191583230,7310,7310,7310,7310,0
|
|
20230706,175500,2191583230,7310,7310,7310,7310,0
|
|
20230706,175400,2191583230,7310,7310,7310,7310,0
|
|
20230706,175300,2191583230,7310,7310,7310,7310,0
|
|
20230706,175200,2191583230,7310,7310,7310,7310,0
|
|
20230706,175100,2191583230,7310,7310,7310,7310,0
|
|
20230706,175000,2191583230,7310,7310,7310,7310,0
|
|
20230706,174900,2191583230,7310,7310,7310,7310,0
|
|
20230706,174800,2191583230,7310,7310,7310,7310,0
|
|
20230706,174700,2191583230,7310,7310,7310,7310,0
|
|
20230706,174600,2191583230,7310,7310,7310,7310,0
|
|
20230706,174500,2191583230,7310,7310,7310,7310,0
|
|
20230706,174400,2191583230,7310,7310,7310,7310,0
|
|
20230706,174300,2191583230,7310,7310,7310,7310,0
|
|
20230706,174200,2191583230,7310,7310,7310,7310,0
|
|
20230706,174100,2191583230,7310,7310,7310,7310,0
|
|
20230706,174000,2191583230,7310,7310,7310,7310,0
|
|
20230706,173900,2191583230,7310,7310,7310,7310,0
|
|
20230706,173800,2191583230,7310,7310,7310,7310,0
|
|
20230706,173700,2191583230,7310,7310,7310,7310,0
|
|
20230706,173600,2191583230,7310,7310,7310,7310,0
|
|
20230706,173500,2191583230,7310,7310,7310,7310,0
|
|
20230706,173400,2191583230,7310,7310,7310,7310,0
|
|
20230706,173300,2191583230,7310,7310,7310,7310,6361
|
|
20230706,173200,2191583230,7310,7310,7310,7310,0
|
|
20230706,173100,2191583230,7310,7310,7310,7310,0
|
|
20230706,173000,2191583230,7310,7310,7310,7310,0
|
|
20230706,172900,2191583230,7310,7310,7310,7310,0
|
|
20230706,172800,2191583230,7310,7310,7310,7310,0
|
|
20230706,172700,2191583230,7310,7310,7310,7310,0
|
|
20230706,172600,2191583230,7310,7310,7310,7310,0
|
|
20230706,172500,2191583230,7310,7310,7310,7310,0
|
|
20230706,172400,2191583230,7310,7310,7310,7310,0
|
|
20230706,172300,2191583230,7310,7310,7310,7310,0
|
|
20230706,172200,2191583230,7310,7310,7310,7310,0
|
|
20230706,172100,2191583230,7310,7310,7310,7310,0
|
|
20230706,172000,2191583230,7310,7310,7310,7310,0
|
|
20230706,171900,2191583230,7310,7310,7310,7310,0
|
|
20230706,171800,2191583230,7310,7310,7310,7310,0
|
|
20230706,171700,2191583230,7310,7310,7310,7310,0
|
|
20230706,171600,2191583230,7310,7310,7310,7310,0
|
|
20230706,171500,2191583230,7310,7310,7310,7310,0
|
|
20230706,171400,2191583230,7310,7310,7310,7310,0
|
|
20230706,171300,2191583230,7310,7310,7310,7310,0
|
|
20230706,171200,2191583230,7310,7310,7310,7310,0
|
|
20230706,171100,2191583230,7310,7310,7310,7310,0
|
|
20230706,171000,2191583230,7310,7310,7310,7310,0
|
|
20230706,170900,2191583230,7310,7310,7310,7310,0
|
|
20230706,170800,2191583230,7310,7310,7310,7310,0
|
|
20230706,170700,2191583230,7310,7310,7310,7310,0
|
|
20230706,170600,2191583230,7310,7310,7310,7310,0
|
|
20230706,170500,2191583230,7310,7310,7310,7310,0
|
|
20230706,170400,2191583230,7310,7310,7310,7310,0
|
|
20230706,170300,2191583230,7310,7310,7310,7310,6361
|
|
20230706,170200,2191583230,7310,7310,7310,7310,0
|
|
20230706,170100,2191583230,7310,7310,7310,7310,0
|
|
20230706,170000,2191583230,7310,7310,7310,7310,0
|
|
20230706,165900,2191583230,7310,7310,7310,7310,0
|
|
20230706,165800,2191583230,7310,7310,7310,7310,0
|
|
20230706,165700,2191583230,7310,7310,7310,7310,0
|
|
20230706,165600,2191583230,7310,7310,7310,7310,0
|
|
20230706,165500,2191583230,7310,7310,7310,7310,0
|
|
20230706,165400,2191583230,7310,7310,7310,7310,0
|
|
20230706,165300,2191583230,7310,7310,7310,7310,0
|
|
20230706,165200,2191583230,7310,7310,7310,7310,0
|
|
20230706,165100,2191583230,7310,7310,7310,7310,0
|
|
20230706,165000,2191583230,7310,7310,7310,7310,0
|
|
20230706,164900,2191583230,7310,7310,7310,7310,0
|
|
20230706,164800,2191583230,7310,7310,7310,7310,0
|
|
20230706,164700,2191583230,7310,7310,7310,7310,0
|
|
20230706,164600,2191583230,7310,7310,7310,7310,0
|
|
20230706,164500,2191583230,7310,7310,7310,7310,0
|
|
20230706,164400,2191583230,7310,7310,7310,7310,0
|
|
20230706,164300,2191583230,7310,7310,7310,7310,0
|
|
20230706,164200,2191583230,7310,7310,7310,7310,0
|
|
20230706,164100,2191583230,7310,7310,7310,7310,0
|
|
20230706,164000,2191583230,7310,7310,7310,7310,0
|
|
20230706,163900,2191583230,7310,7310,7310,7310,0
|
|
20230706,163800,2191583230,7310,7310,7310,7310,0
|
|
20230706,163700,2191583230,7310,7310,7310,7310,0
|
|
20230706,163600,2191583230,7310,7310,7310,7310,0
|
|
20230706,163500,2191583230,7310,7310,7310,7310,0
|
|
20230706,163400,2191583230,7310,7310,7310,7310,0
|
|
20230706,163300,2191583230,7310,7310,7310,7310,6361
|
|
20230706,163200,2191583230,7310,7310,7310,7310,0
|
|
20230706,163100,2191583230,7310,7310,7310,7310,0
|
|
20230706,163000,2191583230,7310,7310,7310,7310,0
|
|
20230706,162900,2191583230,7310,7310,7310,7310,0
|
|
20230706,162800,2191583230,7310,7310,7310,7310,0
|
|
20230706,162700,2191583230,7310,7310,7310,7310,0
|
|
20230706,162600,2191583230,7310,7310,7310,7310,0
|
|
20230706,162500,2191583230,7310,7310,7310,7310,0
|
|
20230706,162400,2191583230,7310,7310,7310,7310,0
|
|
20230706,162300,2191583230,7310,7310,7310,7310,0
|
|
20230706,162200,2191583230,7310,7310,7310,7310,0
|
|
20230706,162100,2191583230,7310,7310,7310,7310,0
|
|
20230706,162000,2191583230,7310,7310,7310,7310,0
|
|
20230706,161900,2191583230,7310,7310,7310,7310,0
|
|
20230706,161800,2191583230,7310,7310,7310,7310,0
|
|
20230706,161700,2191583230,7310,7310,7310,7310,0
|
|
20230706,161600,2191583230,7310,7310,7310,7310,0
|
|
20230706,161500,2191583230,7310,7310,7310,7310,0
|
|
20230706,161400,2191583230,7310,7310,7310,7310,0
|
|
20230706,161300,2191583230,7310,7310,7310,7310,0
|
|
20230706,161200,2191583230,7310,7310,7310,7310,0
|
|
20230706,161100,2191583230,7310,7310,7310,7310,0
|
|
20230706,161000,2191583230,7310,7310,7310,7310,0
|
|
20230706,160900,2191583230,7310,7310,7310,7310,0
|
|
20230706,160800,2191583230,7310,7310,7310,7310,0
|
|
20230706,160700,2191583230,7310,7310,7310,7310,0
|
|
20230706,160600,2191583230,7310,7310,7310,7310,0
|
|
20230706,160500,2191583230,7310,7310,7310,7310,0
|
|
20230706,160400,2191583230,7310,7310,7310,7310,0
|
|
20230706,160300,2191583230,7310,7310,7310,7310,6361
|
|
20230706,160200,2191583230,7310,7310,7310,7310,0
|
|
20230706,160100,2191583230,7310,7310,7310,7310,0
|
|
20230706,160000,2191583230,7310,7310,7310,7310,0
|
|
20230706,155900,2191583230,7310,7310,7310,7310,0
|
|
20230706,155800,2191583230,7310,7310,7310,7310,0
|
|
20230706,155700,2191583230,7310,7310,7310,7310,0
|
|
20230706,155600,2191583230,7310,7310,7310,7310,0
|
|
20230706,155500,2191583230,7310,7310,7310,7310,0
|
|
20230706,155400,2191583230,7310,7310,7310,7310,0
|
|
20230706,155300,2191583230,7310,7310,7310,7310,0
|
|
20230706,155200,2191583230,7310,7310,7310,7310,0
|
|
20230706,155100,2191583230,7310,7310,7310,7310,0
|
|
20230706,155000,2191583230,7310,7310,7310,7310,0
|
|
20230706,154900,2191583230,7310,7310,7310,7310,0
|
|
20230706,154800,2191583230,7310,7310,7310,7310,0
|
|
20230706,154700,2191583230,7310,7310,7310,7310,0
|
|
20230706,154600,2191583230,7310,7310,7310,7310,0
|
|
20230706,154500,2191583230,7310,7310,7310,7310,0
|
|
20230706,154400,2191583230,7310,7310,7310,7310,0
|
|
20230706,154300,2191583230,7310,7310,7310,7310,0
|
|
20230706,154200,2191583230,7310,7310,7310,7310,0
|
|
20230706,154100,2191583230,7310,7310,7310,7310,0
|
|
20230706,154000,2191583230,7310,7310,7310,7310,0
|
|
20230706,153900,2191583230,7310,7310,7310,7310,0
|
|
20230706,153800,2191583230,7310,7310,7310,7310,0
|
|
20230706,153700,2191583230,7310,7310,7310,7310,0
|
|
20230706,153600,2191583230,7310,7310,7310,7310,0
|
|
20230706,153500,2191583230,7310,7310,7310,7310,0
|
|
20230706,153400,2191583230,7310,7310,7310,7310,0
|
|
20230706,153300,2191583230,7310,7310,7310,7310,6361
|
|
20230706,153200,2191583230,7310,7310,7310,7310,0
|
|
20230706,153100,2191583230,7310,7310,7310,7310,0
|
|
20230706,153000,2191583230,7310,7310,7310,7310,6361
|
|
20230706,152900,2145084320,7310,7310,7310,7310,0
|
|
20230706,152800,2145084320,7310,7310,7310,7310,0
|
|
20230706,152700,2145084320,7310,7310,7310,7310,0
|
|
20230706,152600,2145084320,7310,7310,7310,7310,0
|
|
20230706,152500,2145084320,7310,7310,7310,7310,0
|
|
20230706,152400,2145084320,7310,7310,7310,7310,0
|
|
20230706,152300,2145084320,7310,7310,7310,7310,0
|
|
20230706,152200,2145084320,7310,7310,7310,7310,0
|
|
20230706,152100,2145084320,7310,7310,7310,7310,0
|
|
20230706,152000,2145084320,7310,7310,7310,7310,0
|
|
20230706,151900,2145084320,7310,7320,7320,7310,2664
|
|
20230706,151800,2125584560,7320,7320,7320,7320,387
|
|
20230706,151700,2122751720,7330,7320,7330,7320,1143
|
|
20230706,151600,2114384920,7330,7320,7330,7320,113
|
|
20230706,151500,2113556670,7320,7310,7320,7300,1600
|
|
20230706,151400,2101858620,7300,7300,7310,7300,329
|
|
20230706,151300,2099456910,7300,7310,7310,7300,49
|
|
20230706,151200,2099098930,7300,7310,7310,7300,4681
|
|
20230706,151100,2064912630,7300,7320,7330,7300,2458
|
|
20230706,151000,2046943290,7320,7320,7320,7320,380
|
|
20230706,150900,2044161690,7330,7330,7330,7320,322
|
|
20230706,150800,2041804430,7330,7330,7330,7330,70
|
|
20230706,150700,2041291330,7330,7330,7330,7330,1032
|
|
20230706,150600,2033726770,7330,7340,7350,7330,519
|
|
20230706,150500,2029917580,7340,7330,7350,7330,40
|
|
20230706,150400,2029623890,7350,7340,7350,7340,315
|
|
20230706,150300,2027311590,7340,7340,7340,7340,0
|
|
20230706,150200,2027311590,7340,7330,7340,7330,547
|
|
20230706,150100,2023302050,7330,7310,7330,7310,4742
|
|
20230706,150000,1988581110,7320,7320,7320,7310,586
|
|
20230706,145900,1984292390,7320,7320,7320,7320,476
|
|
20230706,145800,1980808070,7320,7330,7330,7320,283
|
|
20230706,145700,1978736450,7320,7330,7330,7320,11
|
|
20230706,145600,1978655890,7320,7320,7320,7320,182
|
|
20230706,145500,1977323650,7320,7320,7320,7320,32
|
|
20230706,145400,1977089410,7320,7320,7320,7320,0
|
|
20230706,145300,1977089410,7320,7320,7320,7320,68
|
|
20230706,145200,1976591650,7320,7320,7320,7320,1
|
|
20230706,145100,1976584330,7320,7310,7320,7310,250
|
|
20230706,145000,1974755100,7320,7320,7330,7320,1399
|
|
20230706,144900,1964514400,7320,7340,7340,7320,614
|
|
20230706,144800,1960019790,7320,7330,7330,7320,231
|
|
20230706,144700,1958328370,7320,7330,7330,7320,420
|
|
20230706,144600,1955253270,7330,7330,7330,7330,1027
|
|
20230706,144500,1947725360,7330,7340,7340,7330,2095
|
|
20230706,144400,1932353390,7350,7350,7350,7350,0
|
|
20230706,144300,1932353390,7350,7340,7350,7340,577
|
|
20230706,144200,1928112840,7350,7350,7350,7350,86
|
|
20230706,144100,1927480740,7350,7350,7350,7350,199
|
|
20230706,144000,1926018090,7350,7350,7350,7350,0
|
|
20230706,143900,1926018090,7350,7350,7350,7350,22
|
|
20230706,143800,1925856390,7340,7340,7340,7340,100
|
|
20230706,143700,1925122390,7340,7340,7340,7340,6
|
|
20230706,143600,1925078350,7340,7340,7340,7340,207
|
|
20230706,143500,1923558970,7340,7350,7350,7340,251
|
|
20230706,143400,1921716620,7350,7350,7350,7350,1250
|
|
20230706,143300,1912529120,7350,7350,7350,7350,830
|
|
20230706,143200,1906428620,7360,7370,7370,7350,667
|
|
20230706,143100,1901519490,7380,7370,7380,7370,73
|
|
20230706,143000,1900981470,7370,7350,7370,7350,96
|
|
20230706,142900,1900274270,7360,7370,7370,7360,15
|
|
20230706,142800,1900163820,7380,7380,7380,7380,6
|
|
20230706,142700,1900119540,7380,7380,7380,7380,1
|
|
20230706,142600,1900112160,7350,7350,7350,7350,1
|
|
20230706,142500,1900104810,7370,7370,7370,7370,0
|
|
20230706,142400,1900104810,7370,7370,7370,7370,1202
|
|
20230706,142300,1891246070,7370,7360,7370,7360,100
|
|
20230706,142200,1890509420,7360,7360,7360,7360,2
|
|
20230706,142100,1890494700,7350,7350,7350,7350,274
|
|
20230706,142000,1888480800,7370,7360,7370,7360,5
|
|
20230706,141900,1888443980,7350,7350,7350,7350,15
|
|
20230706,141800,1888333730,7350,7350,7350,7350,0
|
|
20230706,141700,1888333730,7350,7350,7350,7350,0
|
|
20230706,141600,1888333730,7350,7350,7350,7350,0
|
|
20230706,141500,1888333730,7350,7350,7350,7350,100
|
|
20230706,141400,1887598730,7350,7360,7360,7350,1000
|
|
20230706,141300,1880246990,7370,7370,7370,7370,10
|
|
20230706,141200,1880173290,7370,7370,7370,7370,100
|
|
20230706,141100,1879436290,7360,7360,7360,7360,22
|
|
20230706,141000,1879274370,7370,7370,7370,7370,53
|
|
20230706,140900,1878883760,7370,7370,7370,7360,55
|
|
20230706,140800,1878478620,7370,7370,7370,7370,100
|
|
20230706,140700,1877741620,7370,7370,7370,7360,71
|
|
20230706,140600,1877218550,7360,7370,7370,7360,19
|
|
20230706,140500,1877078580,7360,7360,7370,7360,332
|
|
20230706,140400,1874634440,7360,7360,7360,7360,0
|
|
20230706,140300,1874634440,7360,7360,7360,7360,37
|
|
20230706,140200,1874362120,7360,7360,7360,7360,400
|
|
20230706,140100,1871418120,7360,7380,7380,7360,973
|
|
20230706,140000,1864241200,7380,7390,7390,7380,62
|
|
20230706,135900,1863783140,7380,7380,7380,7380,344
|
|
20230706,135800,1861244420,7380,7380,7380,7370,295
|
|
20230706,135700,1859067820,7380,7380,7380,7380,0
|
|
20230706,135600,1859067820,7380,7380,7380,7380,3
|
|
20230706,135500,1859045680,7370,7370,7370,7370,100
|
|
20230706,135400,1858308680,7370,7380,7380,7370,231
|
|
20230706,135300,1856605130,7360,7370,7370,7360,300
|
|
20230706,135200,1854396080,7380,7370,7380,7370,240
|
|
20230706,135100,1852624890,7360,7360,7360,7360,0
|
|
20230706,135000,1852624890,7360,7370,7370,7360,800
|
|
20230706,134900,1846736270,7360,7360,7360,7360,0
|
|
20230706,134800,1846736270,7360,7370,7370,7360,293
|
|
20230706,134700,1844579580,7350,7350,7350,7350,0
|
|
20230706,134600,1844579580,7350,7380,7380,7350,37
|
|
20230706,134500,1844307370,7390,7390,7390,7390,86
|
|
20230706,134400,1843671830,7400,7400,7400,7400,0
|
|
20230706,134300,1843671830,7400,7400,7400,7400,8
|
|
20230706,134200,1843612630,7350,7350,7350,7350,0
|
|
20230706,134100,1843612630,7350,7360,7360,7350,678
|
|
20230706,134000,1838629320,7350,7360,7360,7350,710
|
|
20230706,133900,1833408210,7360,7360,7360,7360,1503
|
|
20230706,133800,1822346130,7370,7370,7380,7370,936
|
|
20230706,133700,1815447710,7380,7400,7400,7380,1521
|
|
20230706,133600,1804213910,7400,7400,7400,7400,416
|
|
20230706,133500,1801135510,7400,7400,7400,7400,63
|
|
20230706,133400,1800669310,7400,7390,7400,7390,201
|
|
20230706,133300,1799183050,7390,7390,7390,7390,210
|
|
20230706,133200,1797631150,7390,7400,7400,7390,1392
|
|
20230706,133100,1787343040,7390,7390,7390,7390,0
|
|
20230706,133000,1787343040,7390,7400,7400,7390,101
|
|
20230706,132900,1786596640,7400,7400,7400,7400,0
|
|
20230706,132800,1786596640,7400,7370,7400,7370,410
|
|
20230706,132700,1783574640,7420,7400,7420,7370,1984
|
|
20230706,132600,1768919440,7400,7410,7420,7400,633
|
|
20230706,132500,1764231650,7410,7420,7420,7410,611
|
|
20230706,132400,1759703030,7410,7420,7420,7410,1805
|
|
20230706,132300,1746327430,7420,7420,7420,7420,91
|
|
20230706,132200,1745652210,7430,7430,7430,7430,10
|
|
20230706,132100,1745577910,7460,7460,7460,7460,0
|
|
20230706,132000,1745577910,7460,7470,7470,7420,194
|
|
20230706,131900,1744138300,7410,7420,7420,7410,321
|
|
20230706,131800,1741757870,7430,7430,7430,7430,1
|
|
20230706,131700,1741750440,7430,7430,7430,7400,3051
|
|
20230706,131600,1719146500,7430,7440,7440,7420,704
|
|
20230706,131500,1713916450,7440,7430,7440,7430,241
|
|
20230706,131400,1712125310,7430,7440,7440,7430,33
|
|
20230706,131300,1711879970,7440,7440,7440,7440,412
|
|
20230706,131200,1708814690,7440,7460,7460,7440,993
|
|
20230706,131100,1701415220,7470,7470,7470,7460,617
|
|
20230706,131000,1696809580,7470,7510,7510,7470,2348
|
|
20230706,130900,1679253730,7490,7500,7500,7490,180
|
|
20230706,130800,1677904670,7500,7500,7500,7500,3613
|
|
20230706,130700,1650807170,7500,7510,7510,7500,989
|
|
20230706,130600,1643386520,7510,7510,7510,7510,3558
|
|
20230706,130500,1616665940,7510,7510,7520,7510,1229
|
|
20230706,130400,1607433450,7520,7520,7520,7520,0
|
|
20230706,130300,1607433450,7520,7520,7520,7520,0
|
|
20230706,130200,1607433450,7520,7520,7520,7520,42
|
|
20230706,130100,1607117610,7510,7510,7510,7510,1
|
|
20230706,130000,1607110100,7510,7520,7520,7510,67
|
|
20230706,125900,1606606910,7520,7520,7520,7520,53
|
|
20230706,125800,1606208350,7520,7520,7520,7520,400
|
|
20230706,125700,1603200350,7520,7510,7520,7510,580
|
|
20230706,125600,1598839550,7510,7510,7510,7510,0
|
|
20230706,125500,1598839550,7510,7510,7510,7510,0
|
|
20230706,125400,1598839550,7510,7510,7510,7510,95
|
|
20230706,125300,1598126100,7510,7510,7510,7510,0
|
|
20230706,125200,1598126100,7510,7510,7510,7510,119
|
|
20230706,125100,1597232410,7510,7510,7510,7510,0
|
|
20230706,125000,1597232410,7510,7510,7510,7510,530
|
|
20230706,124900,1593252110,7510,7510,7510,7510,100
|
|
20230706,124800,1592501110,7510,7510,7510,7510,699
|
|
20230706,124700,1587251620,7510,7510,7510,7510,0
|
|
20230706,124600,1587251620,7510,7510,7510,7510,0
|
|
20230706,124500,1587251620,7510,7510,7510,7510,1
|
|
20230706,124400,1587244110,7540,7540,7540,7540,5
|
|
20230706,124300,1587206410,7520,7520,7520,7520,499
|
|
20230706,124200,1583453930,7520,7510,7520,7510,1250
|
|
20230706,124100,1574055070,7510,7510,7510,7510,422
|
|
20230706,124000,1570885850,7510,7510,7510,7510,2058
|
|
20230706,123900,1555430270,7520,7520,7520,7520,10
|
|
20230706,123800,1555355070,7510,7510,7510,7510,50
|
|
20230706,123700,1554979570,7520,7520,7520,7520,0
|
|
20230706,123600,1554979570,7520,7520,7520,7520,705
|
|
20230706,123500,1549677970,7520,7520,7520,7510,21
|
|
20230706,123400,1549520060,7510,7520,7540,7510,161
|
|
20230706,123300,1548310800,7520,7520,7520,7520,10
|
|
20230706,123200,1548235600,7520,7520,7520,7520,94
|
|
20230706,123100,1547528720,7540,7540,7540,7540,3
|
|
20230706,123000,1547506100,7510,7510,7510,7510,0
|
|
20230706,122900,1547506100,7510,7510,7510,7510,2000
|
|
20230706,122800,1532486100,7540,7540,7540,7540,5
|
|
20230706,122700,1532448400,7540,7540,7540,7540,5
|
|
20230706,122600,1532410700,7540,7540,7540,7540,335
|
|
20230706,122500,1529884800,7540,7520,7540,7520,52
|
|
20230706,122400,1529493560,7510,7510,7510,7510,121
|
|
20230706,122300,1528584850,7510,7510,7510,7510,186
|
|
20230706,122200,1527187990,7510,7510,7510,7510,350
|
|
20230706,122100,1524559490,7510,7520,7520,7510,2
|
|
20230706,122000,1524544460,7520,7520,7520,7520,100
|
|
20230706,121900,1523792460,7520,7520,7520,7520,12
|
|
20230706,121800,1523702220,7540,7530,7540,7530,7
|
|
20230706,121700,1523649460,7520,7520,7520,7520,18
|
|
20230706,121600,1523514100,7520,7520,7520,7520,100
|
|
20230706,121500,1522762100,7520,7520,7520,7520,50
|
|
20230706,121400,1522386100,7520,7520,7520,7520,21
|
|
20230706,121300,1522228180,7520,7520,7520,7520,1
|
|
20230706,121200,1522220660,7560,7550,7560,7550,407
|
|
20230706,121100,1519143800,7550,7510,7550,7510,980
|
|
20230706,121000,1511766940,7510,7510,7510,7510,868
|
|
20230706,120900,1505248260,7520,7510,7520,7510,16
|
|
20230706,120800,1505127950,7520,7520,7520,7520,111
|
|
20230706,120700,1504293230,7520,7510,7520,7510,533
|
|
20230706,120600,1500290150,7520,7520,7520,7520,0
|
|
20230706,120500,1500290150,7520,7520,7520,7520,2068
|
|
20230706,120400,1484738790,7520,7530,7530,7520,1395
|
|
20230706,120300,1474242410,7530,7540,7540,7530,673
|
|
20230706,120200,1469174660,7540,7540,7540,7540,301
|
|
20230706,120100,1466905120,7540,7540,7540,7540,0
|
|
20230706,120000,1466905120,7540,7540,7540,7540,0
|
|
20230706,115900,1466905120,7540,7540,7540,7540,2
|
|
20230706,115800,1466890040,7560,7540,7560,7540,424
|
|
20230706,115700,1463692480,7560,7560,7560,7560,30
|
|
20230706,115600,1463465680,7560,7560,7560,7560,202
|
|
20230706,115500,1461938560,7560,7540,7560,7540,3
|
|
20230706,115400,1461915900,7540,7540,7540,7540,0
|
|
20230706,115300,1461915900,7540,7540,7540,7540,0
|
|
20230706,115200,1461915900,7540,7540,7540,7540,1
|
|
20230706,115100,1461908360,7540,7540,7540,7540,244
|
|
20230706,115000,1460068600,7540,7540,7540,7540,6
|
|
20230706,114900,1460023360,7540,7530,7540,7530,674
|
|
20230706,114800,1454947900,7560,7560,7560,7560,498
|
|
20230706,114700,1451183020,7530,7540,7550,7530,2265
|
|
20230706,114600,1434083220,7560,7560,7560,7560,0
|
|
20230706,114500,1434083220,7560,7560,7560,7560,0
|
|
20230706,114400,1434083220,7560,7550,7560,7550,40
|
|
20230706,114300,1433780970,7550,7550,7550,7550,679
|
|
20230706,114200,1428654520,7550,7550,7550,7550,3
|
|
20230706,114100,1428631870,7550,7550,7550,7550,0
|
|
20230706,114000,1428631870,7550,7550,7550,7550,25
|
|
20230706,113900,1428443120,7560,7560,7560,7560,1
|
|
20230706,113800,1428435560,7560,7550,7560,7540,318
|
|
20230706,113700,1426036620,7560,7560,7560,7560,72
|
|
20230706,113600,1425492300,7560,7550,7560,7550,53
|
|
20230706,113500,1425091920,7560,7560,7560,7560,1
|
|
20230706,113400,1425084360,7560,7550,7560,7550,60
|
|
20230706,113300,1424631000,7560,7560,7560,7560,105
|
|
20230706,113200,1423837200,7560,7560,7560,7560,55
|
|
20230706,113100,1423421400,7560,7550,7560,7540,131
|
|
20230706,113000,1422433140,7550,7550,7550,7550,5
|
|
20230706,112900,1422395390,7530,7560,7560,7530,3045
|
|
20230706,112800,1399433430,7560,7560,7560,7560,64
|
|
20230706,112700,1398949590,7560,7550,7560,7550,397
|
|
20230706,112600,1395951510,7560,7560,7560,7550,728
|
|
20230706,112500,1390454600,7550,7560,7560,7550,101
|
|
20230706,112400,1389692040,7560,7560,7560,7550,1126
|
|
20230706,112300,1381189780,7560,7560,7560,7560,607
|
|
20230706,112200,1376600860,7560,7560,7560,7560,153
|
|
20230706,112100,1375444180,7560,7560,7560,7560,1579
|
|
20230706,112000,1363506940,7560,7570,7580,7560,574
|
|
20230706,111900,1359164650,7580,7590,7590,7580,3672
|
|
20230706,111800,1331307590,7590,7600,7620,7590,4467
|
|
20230706,111700,1297343050,7600,7620,7620,7600,2369
|
|
20230706,111600,1279318920,7610,7580,7610,7580,3498
|
|
20230706,111500,1252751320,7580,7570,7580,7570,1268
|
|
20230706,111400,1243140140,7570,7550,7570,7550,2479
|
|
20230706,111300,1224404190,7540,7530,7540,7530,517
|
|
20230706,111200,1220506210,7530,7530,7530,7530,30
|
|
20230706,111100,1220280310,7520,7520,7520,7520,74
|
|
20230706,111000,1219723830,7520,7520,7520,7520,1
|
|
20230706,110900,1219716310,7520,7520,7520,7520,101
|
|
20230706,110800,1218956790,7520,7520,7520,7520,0
|
|
20230706,110700,1218956790,7520,7530,7530,7520,64
|
|
20230706,110600,1218474880,7530,7530,7530,7530,92
|
|
20230706,110500,1217782120,7530,7530,7530,7530,130
|
|
20230706,110400,1216803220,7520,7530,7530,7520,37
|
|
20230706,110300,1216524910,7530,7530,7530,7530,10
|
|
20230706,110200,1216449610,7520,7530,7530,7520,1621
|
|
20230706,110100,1204247500,7530,7530,7530,7530,171
|
|
20230706,110000,1202959870,7530,7530,7530,7530,336
|
|
20230706,105900,1200429790,7530,7530,7530,7530,384
|
|
20230706,105800,1197538270,7530,7530,7530,7530,112
|
|
20230706,105700,1196694910,7530,7530,7530,7530,337
|
|
20230706,105600,1194157300,7530,7530,7530,7530,498
|
|
20230706,105500,1190407360,7530,7530,7540,7530,33
|
|
20230706,105400,1190158770,7530,7530,7540,7530,420
|
|
20230706,105300,1186995470,7530,7530,7540,7530,481
|
|
20230706,105200,1183373440,7530,7530,7530,7530,17
|
|
20230706,105100,1183245430,7520,7530,7530,7520,140
|
|
20230706,105000,1182191830,7530,7530,7530,7530,535
|
|
20230706,104900,1178163280,7520,7530,7540,7520,1366
|
|
20230706,104800,1167881930,7530,7530,7530,7530,200
|
|
20230706,104700,1166375930,7530,7530,7530,7530,100
|
|
20230706,104600,1165622930,7530,7520,7530,7520,192
|
|
20230706,104500,1164177800,7520,7520,7520,7520,13
|
|
20230706,104400,1164080040,7520,7520,7520,7520,245
|
|
20230706,104300,1162237640,7520,7520,7520,7520,352
|
|
20230706,104200,1159590600,7520,7520,7530,7520,591
|
|
20230706,104100,1155146180,7510,7520,7530,7510,915
|
|
20230706,104000,1148264430,7540,7510,7540,7510,211
|
|
20230706,103900,1146673820,7540,7540,7540,7540,2
|
|
20230706,103800,1146658740,7540,7520,7550,7520,3101
|
|
20230706,103700,1123260980,7510,7510,7510,7510,25
|
|
20230706,103600,1123073230,7510,7510,7510,7510,500
|
|
20230706,103500,1119318230,7510,7540,7540,7510,5880
|
|
20230706,103400,1075068380,7550,7540,7550,7530,1894
|
|
20230706,103300,1060787620,7540,7520,7540,7520,2012
|
|
20230706,103200,1045633710,7520,7510,7520,7510,1589
|
|
20230706,103100,1033688220,7510,7510,7520,7510,2204
|
|
20230706,103000,1017134570,7500,7490,7500,7480,1279
|
|
20230706,102900,1007552820,7490,7480,7490,7480,491
|
|
20230706,102800,1003877330,7470,7450,7470,7450,2251
|
|
20230706,102700,987075420,7440,7450,7450,7440,220
|
|
20230706,102600,985437420,7440,7450,7450,7440,177
|
|
20230706,102500,984120140,7440,7450,7450,7440,1213
|
|
20230706,102400,975095270,7440,7440,7440,7440,0
|
|
20230706,102300,975095270,7440,7440,7440,7440,4
|
|
20230706,102200,975065510,7440,7450,7450,7440,612
|
|
20230706,102100,970506950,7440,7450,7450,7440,201
|
|
20230706,102000,969009510,7440,7440,7440,7440,501
|
|
20230706,101900,965282070,7430,7430,7430,7430,41
|
|
20230706,101800,964977440,7420,7410,7420,7410,155
|
|
20230706,101700,963827350,7410,7410,7410,7410,120
|
|
20230706,101600,962938150,7410,7410,7410,7410,30
|
|
20230706,101500,962715850,7400,7400,7420,7400,441
|
|
20230706,101400,959449880,7400,7430,7430,7400,233
|
|
20230706,101300,957722900,7430,7430,7430,7430,68
|
|
20230706,101200,957217660,7430,7410,7430,7390,2720
|
|
20230706,101100,937093280,7410,7450,7450,7410,11
|
|
20230706,101000,937011650,7410,7440,7440,7410,5527
|
|
20230706,100900,895992150,7440,7430,7460,7430,2197
|
|
20230706,100800,879646380,7420,7420,7430,7410,922
|
|
20230706,100700,872800090,7410,7430,7430,7410,85
|
|
20230706,100600,872169530,7430,7400,7430,7400,2944
|
|
20230706,100500,850354260,7400,7390,7400,7390,1035
|
|
20230706,100400,842703710,7390,7380,7400,7380,820
|
|
20230706,100300,836645040,7380,7350,7390,7350,1402
|
|
20230706,100200,826309240,7350,7350,7350,7350,764
|
|
20230706,100100,820693840,7350,7350,7350,7340,523
|
|
20230706,100000,816849800,7360,7350,7360,7340,1696
|
|
20230706,095900,804391500,7350,7350,7350,7350,94
|
|
20230706,095800,803700600,7340,7330,7340,7330,3538
|
|
20230706,095700,777747060,7330,7330,7340,7330,114
|
|
20230706,095600,776911320,7340,7320,7340,7320,67
|
|
20230706,095500,776420210,7320,7330,7330,7320,256
|
|
20230706,095400,774545760,7320,7320,7320,7320,468
|
|
20230706,095300,771120000,7300,7340,7340,7300,308
|
|
20230706,095200,768864810,7330,7350,7350,7320,363
|
|
20230706,095100,766199600,7350,7340,7350,7270,4293
|
|
20230706,095000,734858040,7340,7310,7340,7310,1908
|
|
20230706,094900,720869000,7310,7310,7310,7300,360
|
|
20230706,094800,718237990,7320,7320,7320,7320,20
|
|
20230706,094700,718091590,7320,7310,7320,7290,1300
|
|
20230706,094600,708591130,7310,7290,7310,7290,321
|
|
20230706,094500,706250980,7290,7320,7320,7290,309
|
|
20230706,094400,703997470,7320,7320,7320,7320,514
|
|
20230706,094300,700234990,7320,7280,7320,7270,1814
|
|
20230706,094200,687045810,7270,7300,7300,7270,2856
|
|
20230706,094100,666262530,7290,7310,7310,7290,1251
|
|
20230706,094000,657135570,7310,7310,7340,7310,431
|
|
20230706,093900,653981840,7310,7320,7320,7310,2952
|
|
20230706,093800,632395300,7320,7330,7350,7320,726
|
|
20230706,093700,627080850,7320,7350,7350,7320,154
|
|
20230706,093600,625952580,7350,7350,7350,7330,30
|
|
20230706,093500,625732620,7330,7330,7350,7330,745
|
|
20230706,093400,620271670,7340,7350,7360,7340,3013
|
|
20230706,093300,598129400,7340,7350,7350,7340,587
|
|
20230706,093200,593818750,7340,7340,7340,7330,644
|
|
20230706,093100,589096880,7330,7350,7350,7330,233
|
|
20230706,093000,587386910,7350,7320,7350,7320,2231
|
|
20230706,092900,571032990,7320,7330,7340,7320,1086
|
|
20230706,092800,563076950,7330,7330,7330,7310,1063
|
|
20230706,092700,555299870,7330,7310,7330,7310,160
|
|
20230706,092600,554128270,7340,7340,7340,7340,36
|
|
20230706,092500,553864030,7340,7340,7350,7330,278
|
|
20230706,092400,551822880,7340,7320,7340,7310,1605
|
|
20230706,092300,540087310,7310,7340,7340,7310,172
|
|
20230706,092200,538829030,7340,7350,7350,7330,778
|
|
20230706,092100,533121040,7350,7320,7350,7320,3271
|
|
20230706,092000,509128590,7310,7280,7310,7270,2818
|
|
20230706,091900,488608790,7270,7290,7290,7270,4720
|
|
20230706,091800,454244940,7300,7280,7300,7280,4542
|
|
20230706,091700,421140730,7290,7300,7310,7260,8726
|
|
20230706,091600,357589990,7290,7310,7310,7270,6424
|
|
20230706,091500,310792370,7310,7330,7330,7310,1957
|
|
20230706,091400,296485910,7310,7330,7340,7300,3467
|
|
20230706,091300,271141560,7330,7340,7340,7290,10077
|
|
20230706,091200,197551800,7300,7390,7400,7250,9298
|
|
20230706,091100,129499960,7400,7410,7420,7390,1333
|
|
20230706,091000,119629150,7410,7490,7490,7410,2881
|
|
20230706,090900,98172330,7490,7490,7500,7490,865
|
|
20230706,090800,91693240,7490,7500,7500,7490,1257
|
|
20230706,090700,82272550,7500,7500,7500,7500,135
|
|
20230706,090600,81260050,7500,7530,7530,7500,2081
|
|
20230706,090500,65610860,7540,7550,7550,7530,1736
|
|
20230706,090400,52528510,7540,7550,7560,7540,2131
|
|
20230706,090300,36438610,7550,7540,7550,7540,244
|
|
20230706,090200,34597410,7540,7530,7540,7530,624
|
|
20230706,090100,29897590,7540,7530,7540,7530,1275
|
|
20230706,090000,20296590,7530,7550,7550,7530,1994
|