663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,200000,3656350610,7700,7700,7700,7700,2312
|
|
20230713,195900,3656350610,7700,7700,7700,7700,0
|
|
20230713,195800,3656350610,7700,7700,7700,7700,0
|
|
20230713,195700,3656350610,7700,7700,7700,7700,0
|
|
20230713,195600,3656350610,7700,7700,7700,7700,0
|
|
20230713,195500,3656350610,7700,7700,7700,7700,0
|
|
20230713,195400,3656350610,7700,7700,7700,7700,0
|
|
20230713,195300,3656350610,7700,7700,7700,7700,0
|
|
20230713,195200,3656350610,7700,7700,7700,7700,0
|
|
20230713,195100,3656350610,7700,7700,7700,7700,0
|
|
20230713,195000,3656350610,7700,7700,7700,7700,0
|
|
20230713,194900,3656350610,7700,7700,7700,7700,0
|
|
20230713,194800,3656350610,7700,7700,7700,7700,0
|
|
20230713,194700,3656350610,7700,7700,7700,7700,0
|
|
20230713,194600,3656350610,7700,7700,7700,7700,0
|
|
20230713,194500,3656350610,7700,7700,7700,7700,0
|
|
20230713,194400,3656350610,7700,7700,7700,7700,0
|
|
20230713,194300,3656350610,7700,7700,7700,7700,0
|
|
20230713,194200,3656350610,7700,7700,7700,7700,0
|
|
20230713,194100,3656350610,7700,7700,7700,7700,0
|
|
20230713,194000,3656350610,7700,7700,7700,7700,0
|
|
20230713,193900,3656350610,7700,7700,7700,7700,0
|
|
20230713,193800,3656350610,7700,7700,7700,7700,0
|
|
20230713,193700,3656350610,7700,7700,7700,7700,0
|
|
20230713,193600,3656350610,7700,7700,7700,7700,0
|
|
20230713,193500,3656350610,7700,7700,7700,7700,0
|
|
20230713,193400,3656350610,7700,7700,7700,7700,0
|
|
20230713,193300,3656350610,7700,7700,7700,7700,0
|
|
20230713,193200,3656350610,7700,7700,7700,7700,0
|
|
20230713,193100,3656350610,7700,7700,7700,7700,0
|
|
20230713,193000,3656350610,7700,7700,7700,7700,2312
|
|
20230713,192900,3656350610,7700,7700,7700,7700,0
|
|
20230713,192800,3656350610,7700,7700,7700,7700,0
|
|
20230713,192700,3656350610,7700,7700,7700,7700,0
|
|
20230713,192600,3656350610,7700,7700,7700,7700,0
|
|
20230713,192500,3656350610,7700,7700,7700,7700,0
|
|
20230713,192400,3656350610,7700,7700,7700,7700,0
|
|
20230713,192300,3656350610,7700,7700,7700,7700,0
|
|
20230713,192200,3656350610,7700,7700,7700,7700,0
|
|
20230713,192100,3656350610,7700,7700,7700,7700,0
|
|
20230713,192000,3656350610,7700,7700,7700,7700,0
|
|
20230713,191900,3656350610,7700,7700,7700,7700,0
|
|
20230713,191800,3656350610,7700,7700,7700,7700,0
|
|
20230713,191700,3656350610,7700,7700,7700,7700,0
|
|
20230713,191600,3656350610,7700,7700,7700,7700,0
|
|
20230713,191500,3656350610,7700,7700,7700,7700,0
|
|
20230713,191400,3656350610,7700,7700,7700,7700,0
|
|
20230713,191300,3656350610,7700,7700,7700,7700,0
|
|
20230713,191200,3656350610,7700,7700,7700,7700,0
|
|
20230713,191100,3656350610,7700,7700,7700,7700,0
|
|
20230713,191000,3656350610,7700,7700,7700,7700,0
|
|
20230713,190900,3656350610,7700,7700,7700,7700,0
|
|
20230713,190800,3656350610,7700,7700,7700,7700,0
|
|
20230713,190700,3656350610,7700,7700,7700,7700,0
|
|
20230713,190600,3656350610,7700,7700,7700,7700,0
|
|
20230713,190500,3656350610,7700,7700,7700,7700,0
|
|
20230713,190400,3656350610,7700,7700,7700,7700,0
|
|
20230713,190300,3656350610,7700,7700,7700,7700,0
|
|
20230713,190200,3656350610,7700,7700,7700,7700,0
|
|
20230713,190100,3656350610,7700,7700,7700,7700,0
|
|
20230713,190000,3656350610,7700,7700,7700,7700,2312
|
|
20230713,185900,3656350610,7700,7700,7700,7700,0
|
|
20230713,185800,3656350610,7700,7700,7700,7700,0
|
|
20230713,185700,3656350610,7700,7700,7700,7700,0
|
|
20230713,185600,3656350610,7700,7700,7700,7700,0
|
|
20230713,185500,3656350610,7700,7700,7700,7700,0
|
|
20230713,185400,3656350610,7700,7700,7700,7700,0
|
|
20230713,185300,3656350610,7700,7700,7700,7700,0
|
|
20230713,185200,3656350610,7700,7700,7700,7700,0
|
|
20230713,185100,3656350610,7700,7700,7700,7700,0
|
|
20230713,185000,3656350610,7700,7700,7700,7700,0
|
|
20230713,184900,3656350610,7700,7700,7700,7700,0
|
|
20230713,184800,3656350610,7700,7700,7700,7700,0
|
|
20230713,184700,3656350610,7700,7700,7700,7700,0
|
|
20230713,184600,3656350610,7700,7700,7700,7700,0
|
|
20230713,184500,3656350610,7700,7700,7700,7700,0
|
|
20230713,184400,3656350610,7700,7700,7700,7700,0
|
|
20230713,184300,3656350610,7700,7700,7700,7700,0
|
|
20230713,184200,3656350610,7700,7700,7700,7700,0
|
|
20230713,184100,3656350610,7700,7700,7700,7700,0
|
|
20230713,184000,3656350610,7700,7700,7700,7700,0
|
|
20230713,183900,3656350610,7700,7700,7700,7700,0
|
|
20230713,183800,3656350610,7700,7700,7700,7700,0
|
|
20230713,183700,3656350610,7700,7700,7700,7700,0
|
|
20230713,183600,3656350610,7700,7700,7700,7700,0
|
|
20230713,183500,3656350610,7700,7700,7700,7700,0
|
|
20230713,183400,3656350610,7700,7700,7700,7700,0
|
|
20230713,183300,3656350610,7700,7700,7700,7700,0
|
|
20230713,183200,3656350610,7700,7700,7700,7700,0
|
|
20230713,183100,3656350610,7700,7700,7700,7700,0
|
|
20230713,183000,3656350610,7700,7700,7700,7700,2312
|
|
20230713,182900,3656350610,7700,7700,7700,7700,0
|
|
20230713,182800,3656350610,7700,7700,7700,7700,0
|
|
20230713,182700,3656350610,7700,7700,7700,7700,0
|
|
20230713,182600,3656350610,7700,7700,7700,7700,0
|
|
20230713,182500,3656350610,7700,7700,7700,7700,0
|
|
20230713,182400,3656350610,7700,7700,7700,7700,0
|
|
20230713,182300,3656350610,7700,7700,7700,7700,0
|
|
20230713,182200,3656350610,7700,7700,7700,7700,0
|
|
20230713,182100,3656350610,7700,7700,7700,7700,0
|
|
20230713,182000,3656350610,7700,7700,7700,7700,0
|
|
20230713,181900,3656350610,7700,7700,7700,7700,0
|
|
20230713,181800,3656350610,7700,7700,7700,7700,0
|
|
20230713,181700,3656350610,7700,7700,7700,7700,0
|
|
20230713,181600,3656350610,7700,7700,7700,7700,0
|
|
20230713,181500,3656350610,7700,7700,7700,7700,0
|
|
20230713,181400,3656350610,7700,7700,7700,7700,0
|
|
20230713,181300,3656350610,7700,7700,7700,7700,0
|
|
20230713,181200,3656350610,7700,7700,7700,7700,0
|
|
20230713,181100,3656350610,7700,7700,7700,7700,0
|
|
20230713,181000,3656350610,7700,7700,7700,7700,0
|
|
20230713,180900,3656350610,7700,7700,7700,7700,0
|
|
20230713,180800,3656350610,7700,7700,7700,7700,0
|
|
20230713,180700,3656350610,7700,7700,7700,7700,0
|
|
20230713,180600,3656350610,7700,7700,7700,7700,0
|
|
20230713,180500,3656350610,7700,7700,7700,7700,0
|
|
20230713,180400,3656350610,7700,7700,7700,7700,0
|
|
20230713,180300,3656350610,7700,7700,7700,7700,0
|
|
20230713,180200,3656350610,7700,7700,7700,7700,0
|
|
20230713,180100,3656350610,7700,7700,7700,7700,0
|
|
20230713,180000,3656350610,7700,7700,7700,7700,2312
|
|
20230713,175900,3656350610,7700,7700,7700,7700,0
|
|
20230713,175800,3656350610,7700,7700,7700,7700,0
|
|
20230713,175700,3656350610,7700,7700,7700,7700,0
|
|
20230713,175600,3656350610,7700,7700,7700,7700,0
|
|
20230713,175500,3656350610,7700,7700,7700,7700,0
|
|
20230713,175400,3656350610,7700,7700,7700,7700,0
|
|
20230713,175300,3656350610,7700,7700,7700,7700,0
|
|
20230713,175200,3656350610,7700,7700,7700,7700,0
|
|
20230713,175100,3656350610,7700,7700,7700,7700,0
|
|
20230713,175000,3656350610,7700,7700,7700,7700,0
|
|
20230713,174900,3656350610,7700,7700,7700,7700,0
|
|
20230713,174800,3656350610,7700,7700,7700,7700,0
|
|
20230713,174700,3656350610,7700,7700,7700,7700,0
|
|
20230713,174600,3656350610,7700,7700,7700,7700,0
|
|
20230713,174500,3656350610,7700,7700,7700,7700,0
|
|
20230713,174400,3656350610,7700,7700,7700,7700,0
|
|
20230713,174300,3656350610,7700,7700,7700,7700,0
|
|
20230713,174200,3656350610,7700,7700,7700,7700,0
|
|
20230713,174100,3656350610,7700,7700,7700,7700,0
|
|
20230713,174000,3656350610,7700,7700,7700,7700,0
|
|
20230713,173900,3656350610,7700,7700,7700,7700,0
|
|
20230713,173800,3656350610,7700,7700,7700,7700,0
|
|
20230713,173700,3656350610,7700,7700,7700,7700,0
|
|
20230713,173600,3656350610,7700,7700,7700,7700,0
|
|
20230713,173500,3656350610,7700,7700,7700,7700,0
|
|
20230713,173400,3656350610,7700,7700,7700,7700,0
|
|
20230713,173300,3656350610,7700,7700,7700,7700,0
|
|
20230713,173200,3656350610,7700,7700,7700,7700,0
|
|
20230713,173100,3656350610,7700,7700,7700,7700,0
|
|
20230713,173000,3656350610,7700,7700,7700,7700,2312
|
|
20230713,172900,3656350610,7700,7700,7700,7700,0
|
|
20230713,172800,3656350610,7700,7700,7700,7700,0
|
|
20230713,172700,3656350610,7700,7700,7700,7700,0
|
|
20230713,172600,3656350610,7700,7700,7700,7700,0
|
|
20230713,172500,3656350610,7700,7700,7700,7700,0
|
|
20230713,172400,3656350610,7700,7700,7700,7700,0
|
|
20230713,172300,3656350610,7700,7700,7700,7700,0
|
|
20230713,172200,3656350610,7700,7700,7700,7700,0
|
|
20230713,172100,3656350610,7700,7700,7700,7700,0
|
|
20230713,172000,3656350610,7700,7700,7700,7700,0
|
|
20230713,171900,3656350610,7700,7700,7700,7700,0
|
|
20230713,171800,3656350610,7700,7700,7700,7700,0
|
|
20230713,171700,3656350610,7700,7700,7700,7700,0
|
|
20230713,171600,3656350610,7700,7700,7700,7700,0
|
|
20230713,171500,3656350610,7700,7700,7700,7700,0
|
|
20230713,171400,3656350610,7700,7700,7700,7700,0
|
|
20230713,171300,3656350610,7700,7700,7700,7700,0
|
|
20230713,171200,3656350610,7700,7700,7700,7700,0
|
|
20230713,171100,3656350610,7700,7700,7700,7700,0
|
|
20230713,171000,3656350610,7700,7700,7700,7700,0
|
|
20230713,170900,3656350610,7700,7700,7700,7700,0
|
|
20230713,170800,3656350610,7700,7700,7700,7700,0
|
|
20230713,170700,3656350610,7700,7700,7700,7700,0
|
|
20230713,170600,3656350610,7700,7700,7700,7700,0
|
|
20230713,170500,3656350610,7700,7700,7700,7700,0
|
|
20230713,170400,3656350610,7700,7700,7700,7700,0
|
|
20230713,170300,3656350610,7700,7700,7700,7700,0
|
|
20230713,170200,3656350610,7700,7700,7700,7700,0
|
|
20230713,170100,3656350610,7700,7700,7700,7700,0
|
|
20230713,170000,3656350610,7700,7700,7700,7700,2312
|
|
20230713,165900,3656350610,7700,7700,7700,7700,0
|
|
20230713,165800,3656350610,7700,7700,7700,7700,0
|
|
20230713,165700,3656350610,7700,7700,7700,7700,0
|
|
20230713,165600,3656350610,7700,7700,7700,7700,0
|
|
20230713,165500,3656350610,7700,7700,7700,7700,0
|
|
20230713,165400,3656350610,7700,7700,7700,7700,0
|
|
20230713,165300,3656350610,7700,7700,7700,7700,0
|
|
20230713,165200,3656350610,7700,7700,7700,7700,0
|
|
20230713,165100,3656350610,7700,7700,7700,7700,0
|
|
20230713,165000,3656350610,7700,7700,7700,7700,0
|
|
20230713,164900,3656350610,7700,7700,7700,7700,0
|
|
20230713,164800,3656350610,7700,7700,7700,7700,0
|
|
20230713,164700,3656350610,7700,7700,7700,7700,0
|
|
20230713,164600,3656350610,7700,7700,7700,7700,0
|
|
20230713,164500,3656350610,7700,7700,7700,7700,0
|
|
20230713,164400,3656350610,7700,7700,7700,7700,0
|
|
20230713,164300,3656350610,7700,7700,7700,7700,0
|
|
20230713,164200,3656350610,7700,7700,7700,7700,0
|
|
20230713,164100,3656350610,7700,7700,7700,7700,0
|
|
20230713,164000,3656350610,7700,7700,7700,7700,0
|
|
20230713,163900,3656350610,7700,7700,7700,7700,0
|
|
20230713,163800,3656350610,7700,7700,7700,7700,0
|
|
20230713,163700,3656350610,7700,7700,7700,7700,0
|
|
20230713,163600,3656350610,7700,7700,7700,7700,0
|
|
20230713,163500,3656350610,7700,7700,7700,7700,0
|
|
20230713,163400,3656350610,7700,7700,7700,7700,0
|
|
20230713,163300,3656350610,7700,7700,7700,7700,0
|
|
20230713,163200,3656350610,7700,7700,7700,7700,0
|
|
20230713,163100,3656350610,7700,7700,7700,7700,0
|
|
20230713,163000,3656350610,7700,7700,7700,7700,2312
|
|
20230713,162900,3656350610,7700,7700,7700,7700,0
|
|
20230713,162800,3656350610,7700,7700,7700,7700,0
|
|
20230713,162700,3656350610,7700,7700,7700,7700,0
|
|
20230713,162600,3656350610,7700,7700,7700,7700,0
|
|
20230713,162500,3656350610,7700,7700,7700,7700,0
|
|
20230713,162400,3656350610,7700,7700,7700,7700,0
|
|
20230713,162300,3656350610,7700,7700,7700,7700,0
|
|
20230713,162200,3656350610,7700,7700,7700,7700,0
|
|
20230713,162100,3656350610,7700,7700,7700,7700,0
|
|
20230713,162000,3656350610,7700,7700,7700,7700,0
|
|
20230713,161900,3656350610,7700,7700,7700,7700,0
|
|
20230713,161800,3656350610,7700,7700,7700,7700,0
|
|
20230713,161700,3656350610,7700,7700,7700,7700,0
|
|
20230713,161600,3656350610,7700,7700,7700,7700,0
|
|
20230713,161500,3656350610,7700,7700,7700,7700,0
|
|
20230713,161400,3656350610,7700,7700,7700,7700,0
|
|
20230713,161300,3656350610,7700,7700,7700,7700,0
|
|
20230713,161200,3656350610,7700,7700,7700,7700,0
|
|
20230713,161100,3656350610,7700,7700,7700,7700,0
|
|
20230713,161000,3656350610,7700,7700,7700,7700,0
|
|
20230713,160900,3656350610,7700,7700,7700,7700,0
|
|
20230713,160800,3656350610,7700,7700,7700,7700,0
|
|
20230713,160700,3656350610,7700,7700,7700,7700,0
|
|
20230713,160600,3656350610,7700,7700,7700,7700,0
|
|
20230713,160500,3656350610,7700,7700,7700,7700,0
|
|
20230713,160400,3656350610,7700,7700,7700,7700,0
|
|
20230713,160300,3656350610,7700,7700,7700,7700,0
|
|
20230713,160200,3656350610,7700,7700,7700,7700,0
|
|
20230713,160100,3656350610,7700,7700,7700,7700,0
|
|
20230713,160000,3656350610,7700,7700,7700,7700,2312
|
|
20230713,155900,3656350610,7700,7700,7700,7700,0
|
|
20230713,155800,3656350610,7700,7700,7700,7700,0
|
|
20230713,155700,3656350610,7700,7700,7700,7700,0
|
|
20230713,155600,3656350610,7700,7700,7700,7700,0
|
|
20230713,155500,3656350610,7700,7700,7700,7700,0
|
|
20230713,155400,3656350610,7700,7700,7700,7700,0
|
|
20230713,155300,3656350610,7700,7700,7700,7700,0
|
|
20230713,155200,3656350610,7700,7700,7700,7700,0
|
|
20230713,155100,3656350610,7700,7700,7700,7700,0
|
|
20230713,155000,3656350610,7700,7700,7700,7700,0
|
|
20230713,154900,3656350610,7700,7700,7700,7700,0
|
|
20230713,154800,3656350610,7700,7700,7700,7700,0
|
|
20230713,154700,3656350610,7700,7700,7700,7700,0
|
|
20230713,154600,3656350610,7700,7700,7700,7700,0
|
|
20230713,154500,3656350610,7700,7700,7700,7700,0
|
|
20230713,154400,3656350610,7700,7700,7700,7700,0
|
|
20230713,154300,3656350610,7700,7700,7700,7700,0
|
|
20230713,154200,3656350610,7700,7700,7700,7700,0
|
|
20230713,154100,3656350610,7700,7700,7700,7700,0
|
|
20230713,154000,3656350610,7700,7700,7700,7700,0
|
|
20230713,153900,3656350610,7700,7700,7700,7700,0
|
|
20230713,153800,3656350610,7700,7700,7700,7700,0
|
|
20230713,153700,3656350610,7700,7700,7700,7700,0
|
|
20230713,153600,3656350610,7700,7700,7700,7700,0
|
|
20230713,153500,3656350610,7700,7700,7700,7700,0
|
|
20230713,153400,3656350610,7700,7700,7700,7700,0
|
|
20230713,153300,3656350610,7700,7700,7700,7700,0
|
|
20230713,153200,3656350610,7700,7700,7700,7700,0
|
|
20230713,153100,3656350610,7700,7700,7700,7700,0
|
|
20230713,153000,3656350610,7700,7700,7700,7700,4624
|
|
20230713,152900,3638548210,7700,7700,7700,7700,0
|
|
20230713,152800,3638548210,7700,7700,7700,7700,0
|
|
20230713,152700,3638548210,7700,7700,7700,7700,0
|
|
20230713,152600,3638548210,7700,7700,7700,7700,0
|
|
20230713,152500,3638548210,7700,7700,7700,7700,0
|
|
20230713,152400,3638548210,7700,7700,7700,7700,0
|
|
20230713,152300,3638548210,7700,7700,7700,7700,0
|
|
20230713,152200,3638548210,7700,7700,7700,7700,0
|
|
20230713,152100,3638548210,7700,7700,7700,7700,0
|
|
20230713,152000,3638548210,7700,7700,7700,7700,0
|
|
20230713,151900,3638548210,7700,7700,7700,7670,36
|
|
20230713,151800,3638271600,7690,7650,7690,7650,1397
|
|
20230713,151700,3627539130,7660,7650,7660,7640,3161
|
|
20230713,151600,3603383230,7650,7670,7670,7650,2380
|
|
20230713,151500,3585162520,7670,7670,7670,7660,1429
|
|
20230713,151400,3574204200,7670,7650,7670,7630,7965
|
|
20230713,151300,3513295880,7650,7680,7690,7650,9341
|
|
20230713,151200,3441800470,7690,7690,7690,7670,3319
|
|
20230713,151100,3416321590,7690,7690,7690,7690,1217
|
|
20230713,151000,3406962860,7690,7700,7700,7690,2523
|
|
20230713,150900,3387560710,7700,7710,7710,7700,2036
|
|
20230713,150800,3371883480,7710,7710,7710,7710,109
|
|
20230713,150700,3371043090,7710,7710,7720,7700,1424
|
|
20230713,150600,3360072800,7720,7720,7720,7710,2651
|
|
20230713,150500,3339608670,7720,7710,7720,7710,447
|
|
20230713,150400,3336161620,7710,7720,7720,7710,1416
|
|
20230713,150300,3325243880,7720,7720,7720,7720,906
|
|
20230713,150200,3318249560,7720,7720,7720,7720,71
|
|
20230713,150100,3317701440,7700,7720,7720,7700,848
|
|
20230713,150000,3311170050,7700,7740,7740,7700,11921
|
|
20230713,145900,3219216800,7740,7740,7740,7730,1851
|
|
20230713,145800,3204899060,7750,7770,7780,7740,3752
|
|
20230713,145700,3175787970,7770,7770,7770,7770,0
|
|
20230713,145600,3175787970,7770,7770,7780,7770,53
|
|
20230713,145500,3175376060,7770,7770,7780,7770,9
|
|
20230713,145400,3175306120,7780,7770,7780,7770,199
|
|
20230713,145300,3173758890,7780,7770,7780,7770,19
|
|
20230713,145200,3173611160,7780,7780,7780,7780,22
|
|
20230713,145100,3173440000,7780,7770,7790,7770,198
|
|
20230713,145000,3171898410,7770,7760,7770,7760,59
|
|
20230713,144900,3171440070,7760,7770,7770,7760,102
|
|
20230713,144800,3170647750,7770,7770,7770,7770,156
|
|
20230713,144700,3169435630,7780,7790,7790,7780,2556
|
|
20230713,144600,3149545700,7800,7790,7800,7790,69
|
|
20230713,144500,3149007540,7790,7780,7800,7780,55
|
|
20230713,144400,3148579090,7790,7790,7790,7790,59
|
|
20230713,144300,3148119480,7780,7790,7790,7780,1968
|
|
20230713,144200,3132789400,7790,7800,7800,7790,892
|
|
20230713,144100,3125840590,7800,7800,7800,7800,164
|
|
20230713,144000,3124561390,7790,7780,7790,7780,903
|
|
20230713,143900,3117528040,7790,7790,7790,7790,25
|
|
20230713,143800,3117333290,7790,7790,7790,7790,1115
|
|
20230713,143700,3108647440,7790,7780,7790,7780,14
|
|
20230713,143600,3108538400,7790,7780,7790,7780,188
|
|
20230713,143500,3107075720,7780,7780,7780,7780,273
|
|
20230713,143400,3104951780,7780,7770,7780,7770,610
|
|
20230713,143300,3100206010,7770,7770,7770,7770,0
|
|
20230713,143200,3100206010,7770,7770,7770,7770,0
|
|
20230713,143100,3100206010,7770,7760,7770,7760,1001
|
|
20230713,143000,3092433400,7790,7770,7790,7750,2808
|
|
20230713,142900,3070658670,7790,7780,7800,7770,1899
|
|
20230713,142800,3055886420,7780,7770,7780,7770,981
|
|
20230713,142700,3048262030,7770,7770,7770,7770,79
|
|
20230713,142600,3047648200,7770,7750,7770,7750,1709
|
|
20230713,142500,3034387320,7740,7740,7740,7740,844
|
|
20230713,142400,3027854760,7740,7730,7740,7730,623
|
|
20230713,142300,3023036820,7730,7730,7730,7730,0
|
|
20230713,142200,3023036820,7730,7720,7730,7720,2691
|
|
20230713,142100,3002239060,7720,7730,7730,7710,2378
|
|
20230713,142000,2983888910,7730,7730,7730,7720,243
|
|
20230713,141900,2982010560,7730,7730,7730,7720,774
|
|
20230713,141800,2976028090,7730,7730,7730,7730,35
|
|
20230713,141700,2975757540,7730,7740,7740,7730,875
|
|
20230713,141600,2968991330,7740,7730,7740,7730,94
|
|
20230713,141500,2968264020,7740,7730,7740,7730,29
|
|
20230713,141400,2968039830,7740,7730,7740,7730,658
|
|
20230713,141300,2962952980,7720,7720,7720,7720,55
|
|
20230713,141200,2962528380,7720,7720,7720,7720,14
|
|
20230713,141100,2962420300,7720,7720,7720,7710,1696
|
|
20230713,141000,2949339730,7720,7750,7750,7720,3419
|
|
20230713,140900,2922930930,7740,7740,7740,7740,2001
|
|
20230713,140800,2907443190,7750,7750,7750,7750,66
|
|
20230713,140700,2906931690,7740,7750,7750,7740,714
|
|
20230713,140600,2901405310,7750,7750,7750,7750,357
|
|
20230713,140500,2898638560,7750,7750,7750,7750,14
|
|
20230713,140400,2898530060,7750,7750,7750,7750,12
|
|
20230713,140300,2898437060,7750,7750,7750,7750,30
|
|
20230713,140200,2898204560,7740,7740,7740,7740,0
|
|
20230713,140100,2898204560,7740,7710,7740,7710,556
|
|
20230713,140000,2893911500,7710,7710,7710,7710,1778
|
|
20230713,135900,2880203120,7710,7720,7720,7700,927
|
|
20230713,135800,2873060330,7730,7730,7730,7730,0
|
|
20230713,135700,2873060330,7730,7730,7730,7730,62
|
|
20230713,135600,2872581070,7730,7750,7750,7710,2802
|
|
20230713,135500,2850966110,7750,7740,7750,7740,142
|
|
20230713,135400,2849866710,7740,7740,7740,7740,450
|
|
20230713,135300,2846383710,7740,7730,7740,7730,215
|
|
20230713,135200,2844720500,7720,7740,7740,7720,303
|
|
20230713,135100,2842381280,7740,7740,7740,7720,2132
|
|
20230713,135000,2825915810,7760,7760,7760,7760,505
|
|
20230713,134900,2821997010,7760,7750,7760,7730,4206
|
|
20230713,134800,2789405930,7750,7750,7760,7750,177
|
|
20230713,134700,2788033750,7750,7750,7780,7750,2019
|
|
20230713,134600,2772343590,7750,7750,7750,7750,75
|
|
20230713,134500,2771762340,7750,7760,7760,7750,985
|
|
20230713,134400,2764127190,7750,7790,7790,7750,771
|
|
20230713,134300,2758144180,7790,7740,7800,7740,1972
|
|
20230713,134200,2742826450,7740,7730,7740,7730,126
|
|
20230713,134100,2741851290,7730,7720,7730,7720,629
|
|
20230713,134000,2736992140,7720,7710,7720,7710,59
|
|
20230713,133900,2736536780,7720,7710,7720,7700,587
|
|
20230713,133800,2732011050,7710,7710,7710,7690,375
|
|
20230713,133700,2729125150,7700,7720,7720,7700,1110
|
|
20230713,133600,2720577950,7700,7710,7720,7700,872
|
|
20230713,133500,2713863290,7710,7720,7720,7700,1796
|
|
20230713,133400,2700019490,7710,7710,7710,7710,113
|
|
20230713,133300,2699148260,7710,7730,7740,7700,8143
|
|
20230713,133200,2636298570,7730,7720,7730,7710,2248
|
|
20230713,133100,2618936010,7720,7730,7740,7710,1697
|
|
20230713,133000,2605828200,7720,7690,7730,7690,1601
|
|
20230713,132900,2593496610,7690,7680,7690,7680,1346
|
|
20230713,132800,2583153600,7670,7680,7680,7660,996
|
|
20230713,132700,2575513580,7680,7720,7800,7680,13716
|
|
20230713,132600,2469770090,7700,7650,7740,7640,12394
|
|
20230713,132500,2374545700,7640,7610,7650,7600,5136
|
|
20230713,132400,2335436590,7620,7540,7620,7540,9582
|
|
20230713,132300,2262856700,7540,7520,7550,7520,1708
|
|
20230713,132200,2249988580,7510,7500,7530,7490,4247
|
|
20230713,132100,2218109650,7500,7480,7500,7450,3153
|
|
20230713,132000,2194522080,7450,7520,7520,7400,11313
|
|
20230713,131900,2110300610,7520,7460,7520,7460,7275
|
|
20230713,131800,2055882700,7480,7520,7530,7400,12909
|
|
20230713,131700,1959728040,7520,7480,7540,7460,12018
|
|
20230713,131600,1869770480,7490,7530,7540,7480,9818
|
|
20230713,131500,1795996590,7530,7460,7590,7460,12733
|
|
20230713,131400,1700274190,7460,7470,7470,7410,9433
|
|
20230713,131300,1630064260,7470,7450,7480,7440,4568
|
|
20230713,131200,1595989100,7460,7480,7530,7460,3164
|
|
20230713,131100,1572273620,7490,7580,7580,7440,9554
|
|
20230713,131000,1500635960,7590,7630,7670,7550,6870
|
|
20230713,130900,1448296610,7620,7700,7700,7620,3144
|
|
20230713,130800,1424243630,7690,7770,7780,7690,7293
|
|
20230713,130700,1367877880,7780,7800,7800,7780,934
|
|
20230713,130600,1360609370,7780,7840,7840,7780,7714
|
|
20230713,130500,1300410130,7820,7840,7840,7820,1710
|
|
20230713,130400,1287031960,7840,7840,7840,7830,176
|
|
20230713,130300,1285652220,7840,7840,7840,7830,359
|
|
20230713,130200,1282840650,7830,7840,7850,7820,373
|
|
20230713,130100,1279920070,7850,7850,7850,7850,7
|
|
20230713,130000,1279865120,7820,7860,7860,7820,2827
|
|
20230713,125900,1257704890,7860,7890,7890,7850,12320
|
|
20230713,125800,1160655030,7900,7890,7900,7890,1237
|
|
20230713,125700,1150893360,7890,7890,7890,7890,767
|
|
20230713,125600,1144841730,7900,7910,7910,7890,5695
|
|
20230713,125500,1099852840,7910,7910,7910,7910,300
|
|
20230713,125400,1097479840,7910,7910,7910,7910,0
|
|
20230713,125300,1097479840,7910,7920,7920,7910,701
|
|
20230713,125200,1091934920,7920,7920,7920,7920,71
|
|
20230713,125100,1091372600,7910,7910,7910,7910,0
|
|
20230713,125000,1091372600,7910,7920,7920,7910,510
|
|
20230713,124900,1087337480,7920,7920,7920,7920,50
|
|
20230713,124800,1086941480,7920,7920,7920,7920,107
|
|
20230713,124700,1086094040,7910,7910,7920,7910,835
|
|
20230713,124600,1079489170,7900,7910,7910,7900,144
|
|
20230713,124500,1078351140,7910,7920,7920,7900,1241
|
|
20230713,124400,1068545360,7900,7950,7950,7900,10001
|
|
20230713,124300,989364720,7950,7950,7950,7930,1904
|
|
20230713,124200,974241420,7960,7960,7960,7960,0
|
|
20230713,124100,974241420,7960,7960,7960,7960,20
|
|
20230713,124000,974082220,7950,7950,7950,7950,20
|
|
20230713,123900,973923220,7950,7950,7950,7950,757
|
|
20230713,123800,967905070,7950,7950,7950,7950,74
|
|
20230713,123700,967316770,7950,7950,7950,7950,1670
|
|
20230713,123600,954040270,7960,7960,7960,7960,10
|
|
20230713,123500,953960670,7960,7960,7960,7960,0
|
|
20230713,123400,953960670,7960,7960,7960,7960,0
|
|
20230713,123300,953960670,7960,7960,7960,7960,65
|
|
20230713,123200,953443270,7960,7960,7960,7960,0
|
|
20230713,123100,953443270,7960,7960,7960,7960,22
|
|
20230713,123000,953268150,7960,7960,7960,7960,84
|
|
20230713,122900,952599510,7960,7970,7970,7960,200
|
|
20230713,122800,951007160,7970,7970,7970,7970,69
|
|
20230713,122700,950457230,7980,7980,7980,7980,1
|
|
20230713,122600,950449250,7970,7980,7980,7970,209
|
|
20230713,122500,948783430,7970,7970,7970,7970,0
|
|
20230713,122400,948783430,7970,7970,7970,7970,9
|
|
20230713,122300,948711700,7960,7960,7960,7960,0
|
|
20230713,122200,948711700,7960,7960,7960,7960,500
|
|
20230713,122100,944731700,7960,7960,7960,7960,500
|
|
20230713,122000,940751700,7950,7960,7960,7950,1181
|
|
20230713,121900,931356750,7960,7960,7960,7960,1
|
|
20230713,121800,931348790,7960,7970,7970,7960,287
|
|
20230713,121700,929063610,7970,7970,7970,7970,0
|
|
20230713,121600,929063610,7970,7970,7970,7970,0
|
|
20230713,121500,929063610,7970,7970,7970,7970,0
|
|
20230713,121400,929063610,7970,7970,7970,7970,69
|
|
20230713,121300,928513680,7980,7990,7990,7980,51
|
|
20230713,121200,928106440,7980,7980,7980,7980,88
|
|
20230713,121100,927404200,7980,7980,7980,7980,0
|
|
20230713,121000,927404200,7980,7980,7980,7980,600
|
|
20230713,120900,922616200,7980,7980,7980,7980,600
|
|
20230713,120800,917828200,7980,7980,7980,7980,0
|
|
20230713,120700,917828200,7980,7990,7990,7980,216
|
|
20230713,120600,916104420,7990,7990,7990,7990,16
|
|
20230713,120500,915976580,7980,7980,7980,7980,25
|
|
20230713,120400,915777080,7980,7980,7980,7980,0
|
|
20230713,120300,915777080,7980,7980,7980,7980,69
|
|
20230713,120200,915226460,7990,7990,7990,7990,2
|
|
20230713,120100,915210480,7990,7990,7990,7990,1082
|
|
20230713,120000,906565300,7990,7990,7990,7990,3
|
|
20230713,115900,906541330,7980,7980,7980,7980,278
|
|
20230713,115800,904322890,7960,7960,7960,7960,31
|
|
20230713,115700,904076130,7970,7960,7970,7960,1573
|
|
20230713,115600,891544380,7960,7960,7960,7960,0
|
|
20230713,115500,891544380,7960,7960,7960,7960,42
|
|
20230713,115400,891210060,7960,7960,7960,7960,12
|
|
20230713,115300,891114540,7960,7960,7960,7960,3
|
|
20230713,115200,891090660,7960,7960,7960,7960,3
|
|
20230713,115100,891066780,7950,7950,7950,7950,0
|
|
20230713,115000,891066780,7950,7950,7950,7950,0
|
|
20230713,114900,891066780,7950,7950,7950,7950,0
|
|
20230713,114800,891066780,7950,7950,7950,7950,543
|
|
20230713,114700,886749930,7950,7960,7960,7950,121
|
|
20230713,114600,885787780,7960,7960,7960,7960,154
|
|
20230713,114500,884561940,7970,7970,7970,7970,3
|
|
20230713,114400,884538030,7970,7960,7970,7960,59
|
|
20230713,114300,884068370,7970,7960,7970,7960,404
|
|
20230713,114200,880848540,7960,7960,7960,7950,1101
|
|
20230713,114100,872094570,7960,7960,7960,7960,500
|
|
20230713,114000,868114570,7950,7950,7950,7950,226
|
|
20230713,113900,866317870,7940,7940,7940,7940,500
|
|
20230713,113800,862347870,7930,7930,7930,7930,6
|
|
20230713,113700,862300290,7930,7960,7960,7930,1028
|
|
20230713,113600,854137500,7960,7960,7960,7960,1019
|
|
20230713,113500,846026260,7960,7960,7960,7960,1299
|
|
20230713,113400,835686220,7970,7970,7970,7970,10
|
|
20230713,113300,835606520,7960,7960,7960,7960,891
|
|
20230713,113200,828514160,7960,7950,7960,7940,1855
|
|
20230713,113100,813760990,7960,7960,7960,7960,10
|
|
20230713,113000,813681390,7940,7940,7940,7940,0
|
|
20230713,112900,813681390,7940,7960,7960,7940,87
|
|
20230713,112800,812989350,7960,7950,7960,7950,513
|
|
20230713,112700,808910870,7950,7960,7960,7950,2073
|
|
20230713,112600,792429810,7960,7960,7960,7960,204
|
|
20230713,112500,790805970,7970,7960,7970,7950,405
|
|
20230713,112400,787581720,7970,8000,8000,7970,6125
|
|
20230713,112300,738658670,8000,8000,8000,8000,769
|
|
20230713,112200,732506670,8010,8010,8010,8000,604
|
|
20230713,112100,727673630,8010,8020,8020,8010,1316
|
|
20230713,112000,717130510,8020,8020,8020,8020,63
|
|
20230713,111900,716625250,8020,8020,8020,8020,0
|
|
20230713,111800,716625250,8020,8020,8020,8020,421
|
|
20230713,111700,713248830,8020,8020,8020,8020,50
|
|
20230713,111600,712847830,8020,8020,8020,8020,0
|
|
20230713,111500,712847830,8020,8020,8020,8020,71
|
|
20230713,111400,712278410,8020,8020,8020,8020,100
|
|
20230713,111300,711476410,8020,8020,8020,8010,633
|
|
20230713,111200,706404750,8020,8020,8020,8020,181
|
|
20230713,111100,704953130,8020,8020,8020,8020,13
|
|
20230713,111000,704848870,8020,8020,8020,8020,0
|
|
20230713,110900,704848870,8020,8040,8040,8020,593
|
|
20230713,110800,700091980,8040,8040,8040,8040,36
|
|
20230713,110700,699802540,8030,8030,8030,8030,99
|
|
20230713,110600,699007570,8030,8040,8040,8030,13
|
|
20230713,110500,698903070,8040,8020,8050,8020,1481
|
|
20230713,110400,687011010,8020,8020,8020,8020,646
|
|
20230713,110300,681830090,8020,8010,8030,8010,1008
|
|
20230713,110200,673755900,8010,8010,8010,8010,305
|
|
20230713,110100,671312850,8020,8030,8030,8020,1500
|
|
20230713,110000,659282750,8020,8030,8030,8020,2000
|
|
20230713,105900,643242730,8030,8040,8040,8030,874
|
|
20230713,105800,636224010,8050,8050,8050,8050,176
|
|
20230713,105700,634807210,8050,8050,8050,8050,3
|
|
20230713,105600,634783060,8030,8050,8050,8030,1000
|
|
20230713,105500,626749820,8050,8060,8060,8050,513
|
|
20230713,105400,622620050,8050,8050,8050,8050,0
|
|
20230713,105300,622620050,8050,8050,8050,8050,0
|
|
20230713,105200,622620050,8050,8050,8050,8050,0
|
|
20230713,105100,622620050,8050,8070,8070,8050,419
|
|
20230713,105000,619246720,8070,8050,8070,8050,571
|
|
20230713,104900,614649710,8050,8050,8050,8040,249
|
|
20230713,104800,612645270,8050,8050,8050,8040,109
|
|
20230713,104700,611768550,8030,8030,8050,8030,346
|
|
20230713,104600,608984510,8030,8020,8030,8020,317
|
|
20230713,104500,606439030,8020,8020,8020,8020,47
|
|
20230713,104400,606062090,8020,8010,8030,8000,896
|
|
20230713,104300,598880120,8010,8010,8030,8010,441
|
|
20230713,104200,595345490,8010,8060,8060,8010,1866
|
|
20230713,104100,580331920,8070,8060,8070,8040,3023
|
|
20230713,104000,555941500,8060,8020,8060,8020,2384
|
|
20230713,103900,536785220,8010,8020,8020,8010,1000
|
|
20230713,103800,528775210,8020,8040,8050,8010,4503
|
|
20230713,103700,492619320,8050,8060,8070,8050,1293
|
|
20230713,103600,482210600,8050,8080,8090,8050,1444
|
|
20230713,103500,470569630,8060,8100,8100,8060,2155
|
|
20230713,103400,453139480,8100,8130,8130,8100,1024
|
|
20230713,103300,444844220,8130,8110,8130,8110,326
|
|
20230713,103200,442195340,8100,8100,8100,8100,0
|
|
20230713,103100,442195340,8100,8100,8100,8100,500
|
|
20230713,103000,438145340,8080,8080,8080,8080,1
|
|
20230713,102900,438137260,8090,8090,8090,8090,52
|
|
20230713,102800,437716580,8090,8090,8090,8090,151
|
|
20230713,102700,436494990,8090,8090,8090,8090,2
|
|
20230713,102600,436478810,8090,8090,8090,8090,0
|
|
20230713,102500,436478810,8090,8090,8090,8090,2
|
|
20230713,102400,436462630,8090,8090,8090,8090,2
|
|
20230713,102300,436446450,8080,8070,8080,8070,1311
|
|
20230713,102200,425866250,8050,8050,8050,8050,0
|
|
20230713,102100,425866250,8050,8050,8050,8050,0
|
|
20230713,102000,425866250,8050,8060,8060,8050,500
|
|
20230713,101900,421841150,8050,8050,8050,8050,0
|
|
20230713,101800,421841150,8050,8050,8050,8050,0
|
|
20230713,101700,421841150,8050,8040,8050,8040,56
|
|
20230713,101600,421390360,8040,8050,8060,8040,1823
|
|
20230713,101500,406710040,8050,8050,8060,8030,5300
|
|
20230713,101400,364087630,8060,8050,8060,8050,83
|
|
20230713,101300,363418730,8080,8070,8080,8070,2
|
|
20230713,101200,363402580,8070,8050,8080,8050,3424
|
|
20230713,101100,335812710,8050,8080,8080,8050,1791
|
|
20230713,101000,321390630,8090,8090,8090,8090,50
|
|
20230713,100900,320986130,8090,8070,8090,8070,1153
|
|
20230713,100800,311672650,8060,8060,8060,8060,966
|
|
20230713,100700,303886690,8050,8050,8050,8050,0
|
|
20230713,100600,303886690,8050,8070,8070,8050,3000
|
|
20230713,100500,279719600,8090,8090,8090,8090,5
|
|
20230713,100400,279679150,8090,8090,8090,8090,0
|
|
20230713,100300,279679150,8090,8090,8090,8090,0
|
|
20230713,100200,279679150,8090,8090,8090,8090,20
|
|
20230713,100100,279517350,8090,8090,8090,8090,20
|
|
20230713,100000,279355550,8090,8090,8090,8090,23
|
|
20230713,095900,279169480,8070,8080,8080,8070,39
|
|
20230713,095800,278854380,8090,8080,8090,8080,55
|
|
20230713,095700,278409910,8080,8100,8100,8080,274
|
|
20230713,095600,276195950,8100,8100,8100,8100,0
|
|
20230713,095500,276195950,8100,8100,8100,8100,8
|
|
20230713,095400,276131150,8080,8080,8080,8080,88
|
|
20230713,095300,275420110,8070,8070,8070,8070,0
|
|
20230713,095200,275420110,8070,8070,8070,8070,0
|
|
20230713,095100,275420110,8070,8070,8070,8070,9
|
|
20230713,095000,275347480,8080,8080,8080,8080,0
|
|
20230713,094900,275347480,8080,8080,8080,8080,101
|
|
20230713,094800,274531400,8080,8060,8080,8060,282
|
|
20230713,094700,272255980,8050,8050,8050,8050,302
|
|
20230713,094600,269824880,8020,8020,8020,8020,0
|
|
20230713,094500,269824880,8020,8040,8040,8020,2650
|
|
20230713,094400,248541320,8050,8040,8050,8040,501
|
|
20230713,094300,244513270,8050,8050,8050,8050,8
|
|
20230713,094200,244448870,8050,8060,8060,8050,2228
|
|
20230713,094100,226511440,8070,8070,8070,8070,18
|
|
20230713,094000,226366180,8070,8070,8070,8070,10
|
|
20230713,093900,226285480,8080,8080,8080,8080,0
|
|
20230713,093800,226285480,8080,8080,8080,8080,0
|
|
20230713,093700,226285480,8080,8070,8080,8070,162
|
|
20230713,093600,224978130,8080,8090,8090,8080,642
|
|
20230713,093500,219785360,8090,8100,8100,8090,45
|
|
20230713,093400,219421160,8090,8090,8100,8090,221
|
|
20230713,093300,217632870,8100,8100,8100,8100,1
|
|
20230713,093200,217624770,8090,8090,8090,8090,100
|
|
20230713,093100,216815770,8090,8100,8100,8090,1193
|
|
20230713,093000,207153200,8100,8100,8100,8100,1
|
|
20230713,092900,207145100,8100,8130,8130,8100,830
|
|
20230713,092800,200414000,8140,8140,8140,8140,0
|
|
20230713,092700,200414000,8140,8140,8140,8140,0
|
|
20230713,092600,200414000,8140,8140,8140,8140,0
|
|
20230713,092500,200414000,8140,8130,8150,8130,1166
|
|
20230713,092400,190919660,8120,8120,8120,8100,8476
|
|
20230713,092300,122226900,8140,8140,8140,8140,78
|
|
20230713,092200,121591980,8110,8110,8110,8110,0
|
|
20230713,092100,121591980,8110,8130,8130,8110,140
|
|
20230713,092000,120455940,8100,8140,8140,8100,3303
|
|
20230713,091900,93635400,8150,8150,8150,8150,2092
|
|
20230713,091800,76585600,8150,8160,8160,8150,4440
|
|
20230713,091700,40385350,8170,8180,8180,8170,538
|
|
20230713,091600,35989240,8200,8200,8200,8200,100
|
|
20230713,091500,35169240,8200,8180,8200,8170,708
|
|
20230713,091400,29365100,8180,8180,8180,8180,0
|
|
20230713,091300,29365100,8180,8180,8180,8180,20
|
|
20230713,091200,29201500,8180,8180,8180,8180,0
|
|
20230713,091100,29201500,8180,8180,8180,8180,0
|
|
20230713,091000,29201500,8180,8170,8180,8170,354
|
|
20230713,090900,26306800,8160,8160,8160,8160,108
|
|
20230713,090800,25425520,8160,8170,8170,8160,2
|
|
20230713,090700,25409190,8170,8170,8170,8170,157
|
|
20230713,090600,24126500,8170,8190,8190,8170,651
|
|
20230713,090500,18804830,8160,8190,8190,8160,12
|
|
20230713,090400,18706730,8160,8170,8170,8160,1113
|
|
20230713,090300,9618810,8170,8170,8170,8170,100
|
|
20230713,090200,8801810,8180,8200,8200,8180,189
|
|
20230713,090100,7253410,8200,8200,8200,8200,252
|
|
20230713,090000,5187010,8230,8150,8230,8150,636
|