655 lines
32 KiB
CSV
655 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,195200,1462842470,7200,7200,7200,7200,3422
|
|
20230713,195100,1462842470,7200,7200,7200,7200,0
|
|
20230713,195000,1462842470,7200,7200,7200,7200,0
|
|
20230713,194900,1462842470,7200,7200,7200,7200,0
|
|
20230713,194800,1462842470,7200,7200,7200,7200,0
|
|
20230713,194700,1462842470,7200,7200,7200,7200,0
|
|
20230713,194600,1462842470,7200,7200,7200,7200,0
|
|
20230713,194500,1462842470,7200,7200,7200,7200,0
|
|
20230713,194400,1462842470,7200,7200,7200,7200,0
|
|
20230713,194300,1462842470,7200,7200,7200,7200,0
|
|
20230713,194200,1462842470,7200,7200,7200,7200,0
|
|
20230713,194100,1462842470,7200,7200,7200,7200,0
|
|
20230713,194000,1462842470,7200,7200,7200,7200,0
|
|
20230713,193900,1462842470,7200,7200,7200,7200,0
|
|
20230713,193800,1462842470,7200,7200,7200,7200,0
|
|
20230713,193700,1462842470,7200,7200,7200,7200,0
|
|
20230713,193600,1462842470,7200,7200,7200,7200,0
|
|
20230713,193500,1462842470,7200,7200,7200,7200,0
|
|
20230713,193400,1462842470,7200,7200,7200,7200,0
|
|
20230713,193300,1462842470,7200,7200,7200,7200,0
|
|
20230713,193200,1462842470,7200,7200,7200,7200,0
|
|
20230713,193100,1462842470,7200,7200,7200,7200,0
|
|
20230713,193000,1462842470,7200,7200,7200,7200,0
|
|
20230713,192900,1462842470,7200,7200,7200,7200,0
|
|
20230713,192800,1462842470,7200,7200,7200,7200,0
|
|
20230713,192700,1462842470,7200,7200,7200,7200,0
|
|
20230713,192600,1462842470,7200,7200,7200,7200,0
|
|
20230713,192500,1462842470,7200,7200,7200,7200,0
|
|
20230713,192400,1462842470,7200,7200,7200,7200,0
|
|
20230713,192300,1462842470,7200,7200,7200,7200,0
|
|
20230713,192200,1462842470,7200,7200,7200,7200,3422
|
|
20230713,192100,1462842470,7200,7200,7200,7200,0
|
|
20230713,192000,1462842470,7200,7200,7200,7200,0
|
|
20230713,191900,1462842470,7200,7200,7200,7200,0
|
|
20230713,191800,1462842470,7200,7200,7200,7200,0
|
|
20230713,191700,1462842470,7200,7200,7200,7200,0
|
|
20230713,191600,1462842470,7200,7200,7200,7200,0
|
|
20230713,191500,1462842470,7200,7200,7200,7200,0
|
|
20230713,191400,1462842470,7200,7200,7200,7200,0
|
|
20230713,191300,1462842470,7200,7200,7200,7200,0
|
|
20230713,191200,1462842470,7200,7200,7200,7200,0
|
|
20230713,191100,1462842470,7200,7200,7200,7200,0
|
|
20230713,191000,1462842470,7200,7200,7200,7200,0
|
|
20230713,190900,1462842470,7200,7200,7200,7200,0
|
|
20230713,190800,1462842470,7200,7200,7200,7200,0
|
|
20230713,190700,1462842470,7200,7200,7200,7200,0
|
|
20230713,190600,1462842470,7200,7200,7200,7200,0
|
|
20230713,190500,1462842470,7200,7200,7200,7200,0
|
|
20230713,190400,1462842470,7200,7200,7200,7200,0
|
|
20230713,190300,1462842470,7200,7200,7200,7200,0
|
|
20230713,190200,1462842470,7200,7200,7200,7200,0
|
|
20230713,190100,1462842470,7200,7200,7200,7200,0
|
|
20230713,190000,1462842470,7200,7200,7200,7200,0
|
|
20230713,185900,1462842470,7200,7200,7200,7200,0
|
|
20230713,185800,1462842470,7200,7200,7200,7200,0
|
|
20230713,185700,1462842470,7200,7200,7200,7200,0
|
|
20230713,185600,1462842470,7200,7200,7200,7200,0
|
|
20230713,185500,1462842470,7200,7200,7200,7200,0
|
|
20230713,185400,1462842470,7200,7200,7200,7200,0
|
|
20230713,185300,1462842470,7200,7200,7200,7200,0
|
|
20230713,185200,1462842470,7200,7200,7200,7200,3422
|
|
20230713,185100,1462842470,7200,7200,7200,7200,0
|
|
20230713,185000,1462842470,7200,7200,7200,7200,0
|
|
20230713,184900,1462842470,7200,7200,7200,7200,0
|
|
20230713,184800,1462842470,7200,7200,7200,7200,0
|
|
20230713,184700,1462842470,7200,7200,7200,7200,0
|
|
20230713,184600,1462842470,7200,7200,7200,7200,0
|
|
20230713,184500,1462842470,7200,7200,7200,7200,0
|
|
20230713,184400,1462842470,7200,7200,7200,7200,0
|
|
20230713,184300,1462842470,7200,7200,7200,7200,0
|
|
20230713,184200,1462842470,7200,7200,7200,7200,0
|
|
20230713,184100,1462842470,7200,7200,7200,7200,0
|
|
20230713,184000,1462842470,7200,7200,7200,7200,0
|
|
20230713,183900,1462842470,7200,7200,7200,7200,0
|
|
20230713,183800,1462842470,7200,7200,7200,7200,0
|
|
20230713,183700,1462842470,7200,7200,7200,7200,0
|
|
20230713,183600,1462842470,7200,7200,7200,7200,0
|
|
20230713,183500,1462842470,7200,7200,7200,7200,0
|
|
20230713,183400,1462842470,7200,7200,7200,7200,0
|
|
20230713,183300,1462842470,7200,7200,7200,7200,0
|
|
20230713,183200,1462842470,7200,7200,7200,7200,0
|
|
20230713,183100,1462842470,7200,7200,7200,7200,0
|
|
20230713,183000,1462842470,7200,7200,7200,7200,0
|
|
20230713,182900,1462842470,7200,7200,7200,7200,0
|
|
20230713,182800,1462842470,7200,7200,7200,7200,0
|
|
20230713,182700,1462842470,7200,7200,7200,7200,0
|
|
20230713,182600,1462842470,7200,7200,7200,7200,0
|
|
20230713,182500,1462842470,7200,7200,7200,7200,0
|
|
20230713,182400,1462842470,7200,7200,7200,7200,0
|
|
20230713,182300,1462842470,7200,7200,7200,7200,0
|
|
20230713,182200,1462842470,7200,7200,7200,7200,3422
|
|
20230713,182100,1462842470,7200,7200,7200,7200,0
|
|
20230713,182000,1462842470,7200,7200,7200,7200,0
|
|
20230713,181900,1462842470,7200,7200,7200,7200,0
|
|
20230713,181800,1462842470,7200,7200,7200,7200,0
|
|
20230713,181700,1462842470,7200,7200,7200,7200,0
|
|
20230713,181600,1462842470,7200,7200,7200,7200,0
|
|
20230713,181500,1462842470,7200,7200,7200,7200,0
|
|
20230713,181400,1462842470,7200,7200,7200,7200,0
|
|
20230713,181300,1462842470,7200,7200,7200,7200,0
|
|
20230713,181200,1462842470,7200,7200,7200,7200,0
|
|
20230713,181100,1462842470,7200,7200,7200,7200,0
|
|
20230713,181000,1462842470,7200,7200,7200,7200,0
|
|
20230713,180900,1462842470,7200,7200,7200,7200,0
|
|
20230713,180800,1462842470,7200,7200,7200,7200,0
|
|
20230713,180700,1462842470,7200,7200,7200,7200,0
|
|
20230713,180600,1462842470,7200,7200,7200,7200,0
|
|
20230713,180500,1462842470,7200,7200,7200,7200,0
|
|
20230713,180400,1462842470,7200,7200,7200,7200,0
|
|
20230713,180300,1462842470,7200,7200,7200,7200,0
|
|
20230713,180200,1462842470,7200,7200,7200,7200,0
|
|
20230713,180100,1462842470,7200,7200,7200,7200,0
|
|
20230713,180000,1462842470,7200,7200,7200,7200,0
|
|
20230713,175900,1462842470,7200,7200,7200,7200,0
|
|
20230713,175800,1462842470,7200,7200,7200,7200,0
|
|
20230713,175700,1462842470,7200,7200,7200,7200,0
|
|
20230713,175600,1462842470,7200,7200,7200,7200,0
|
|
20230713,175500,1462842470,7200,7200,7200,7200,0
|
|
20230713,175400,1462842470,7200,7200,7200,7200,0
|
|
20230713,175300,1462842470,7200,7200,7200,7200,0
|
|
20230713,175200,1462842470,7200,7200,7200,7200,3422
|
|
20230713,175100,1462842470,7200,7200,7200,7200,0
|
|
20230713,175000,1462842470,7200,7200,7200,7200,0
|
|
20230713,174900,1462842470,7200,7200,7200,7200,0
|
|
20230713,174800,1462842470,7200,7200,7200,7200,0
|
|
20230713,174700,1462842470,7200,7200,7200,7200,0
|
|
20230713,174600,1462842470,7200,7200,7200,7200,0
|
|
20230713,174500,1462842470,7200,7200,7200,7200,0
|
|
20230713,174400,1462842470,7200,7200,7200,7200,0
|
|
20230713,174300,1462842470,7200,7200,7200,7200,0
|
|
20230713,174200,1462842470,7200,7200,7200,7200,0
|
|
20230713,174100,1462842470,7200,7200,7200,7200,0
|
|
20230713,174000,1462842470,7200,7200,7200,7200,0
|
|
20230713,173900,1462842470,7200,7200,7200,7200,0
|
|
20230713,173800,1462842470,7200,7200,7200,7200,0
|
|
20230713,173700,1462842470,7200,7200,7200,7200,0
|
|
20230713,173600,1462842470,7200,7200,7200,7200,0
|
|
20230713,173500,1462842470,7200,7200,7200,7200,0
|
|
20230713,173400,1462842470,7200,7200,7200,7200,0
|
|
20230713,173300,1462842470,7200,7200,7200,7200,0
|
|
20230713,173200,1462842470,7200,7200,7200,7200,0
|
|
20230713,173100,1462842470,7200,7200,7200,7200,0
|
|
20230713,173000,1462842470,7200,7200,7200,7200,0
|
|
20230713,172900,1462842470,7200,7200,7200,7200,0
|
|
20230713,172800,1462842470,7200,7200,7200,7200,0
|
|
20230713,172700,1462842470,7200,7200,7200,7200,0
|
|
20230713,172600,1462842470,7200,7200,7200,7200,0
|
|
20230713,172500,1462842470,7200,7200,7200,7200,0
|
|
20230713,172400,1462842470,7200,7200,7200,7200,0
|
|
20230713,172300,1462842470,7200,7200,7200,7200,0
|
|
20230713,172200,1462842470,7200,7200,7200,7200,3422
|
|
20230713,172100,1462842470,7200,7200,7200,7200,0
|
|
20230713,172000,1462842470,7200,7200,7200,7200,0
|
|
20230713,171900,1462842470,7200,7200,7200,7200,0
|
|
20230713,171800,1462842470,7200,7200,7200,7200,0
|
|
20230713,171700,1462842470,7200,7200,7200,7200,0
|
|
20230713,171600,1462842470,7200,7200,7200,7200,0
|
|
20230713,171500,1462842470,7200,7200,7200,7200,0
|
|
20230713,171400,1462842470,7200,7200,7200,7200,0
|
|
20230713,171300,1462842470,7200,7200,7200,7200,0
|
|
20230713,171200,1462842470,7200,7200,7200,7200,0
|
|
20230713,171100,1462842470,7200,7200,7200,7200,0
|
|
20230713,171000,1462842470,7200,7200,7200,7200,0
|
|
20230713,170900,1462842470,7200,7200,7200,7200,0
|
|
20230713,170800,1462842470,7200,7200,7200,7200,0
|
|
20230713,170700,1462842470,7200,7200,7200,7200,0
|
|
20230713,170600,1462842470,7200,7200,7200,7200,0
|
|
20230713,170500,1462842470,7200,7200,7200,7200,0
|
|
20230713,170400,1462842470,7200,7200,7200,7200,0
|
|
20230713,170300,1462842470,7200,7200,7200,7200,0
|
|
20230713,170200,1462842470,7200,7200,7200,7200,0
|
|
20230713,170100,1462842470,7200,7200,7200,7200,0
|
|
20230713,170000,1462842470,7200,7200,7200,7200,0
|
|
20230713,165900,1462842470,7200,7200,7200,7200,0
|
|
20230713,165800,1462842470,7200,7200,7200,7200,0
|
|
20230713,165700,1462842470,7200,7200,7200,7200,0
|
|
20230713,165600,1462842470,7200,7200,7200,7200,0
|
|
20230713,165500,1462842470,7200,7200,7200,7200,0
|
|
20230713,165400,1462842470,7200,7200,7200,7200,0
|
|
20230713,165300,1462842470,7200,7200,7200,7200,0
|
|
20230713,165200,1462842470,7200,7200,7200,7200,3422
|
|
20230713,165100,1462842470,7200,7200,7200,7200,0
|
|
20230713,165000,1462842470,7200,7200,7200,7200,0
|
|
20230713,164900,1462842470,7200,7200,7200,7200,0
|
|
20230713,164800,1462842470,7200,7200,7200,7200,0
|
|
20230713,164700,1462842470,7200,7200,7200,7200,0
|
|
20230713,164600,1462842470,7200,7200,7200,7200,0
|
|
20230713,164500,1462842470,7200,7200,7200,7200,0
|
|
20230713,164400,1462842470,7200,7200,7200,7200,0
|
|
20230713,164300,1462842470,7200,7200,7200,7200,0
|
|
20230713,164200,1462842470,7200,7200,7200,7200,0
|
|
20230713,164100,1462842470,7200,7200,7200,7200,0
|
|
20230713,164000,1462842470,7200,7200,7200,7200,0
|
|
20230713,163900,1462842470,7200,7200,7200,7200,0
|
|
20230713,163800,1462842470,7200,7200,7200,7200,0
|
|
20230713,163700,1462842470,7200,7200,7200,7200,0
|
|
20230713,163600,1462842470,7200,7200,7200,7200,0
|
|
20230713,163500,1462842470,7200,7200,7200,7200,0
|
|
20230713,163400,1462842470,7200,7200,7200,7200,0
|
|
20230713,163300,1462842470,7200,7200,7200,7200,0
|
|
20230713,163200,1462842470,7200,7200,7200,7200,0
|
|
20230713,163100,1462842470,7200,7200,7200,7200,0
|
|
20230713,163000,1462842470,7200,7200,7200,7200,0
|
|
20230713,162900,1462842470,7200,7200,7200,7200,0
|
|
20230713,162800,1462842470,7200,7200,7200,7200,0
|
|
20230713,162700,1462842470,7200,7200,7200,7200,0
|
|
20230713,162600,1462842470,7200,7200,7200,7200,0
|
|
20230713,162500,1462842470,7200,7200,7200,7200,0
|
|
20230713,162400,1462842470,7200,7200,7200,7200,0
|
|
20230713,162300,1462842470,7200,7200,7200,7200,0
|
|
20230713,162200,1462842470,7200,7200,7200,7200,3422
|
|
20230713,162100,1462842470,7200,7200,7200,7200,0
|
|
20230713,162000,1462842470,7200,7200,7200,7200,0
|
|
20230713,161900,1462842470,7200,7200,7200,7200,0
|
|
20230713,161800,1462842470,7200,7200,7200,7200,0
|
|
20230713,161700,1462842470,7200,7200,7200,7200,0
|
|
20230713,161600,1462842470,7200,7200,7200,7200,0
|
|
20230713,161500,1462842470,7200,7200,7200,7200,0
|
|
20230713,161400,1462842470,7200,7200,7200,7200,0
|
|
20230713,161300,1462842470,7200,7200,7200,7200,0
|
|
20230713,161200,1462842470,7200,7200,7200,7200,0
|
|
20230713,161100,1462842470,7200,7200,7200,7200,0
|
|
20230713,161000,1462842470,7200,7200,7200,7200,0
|
|
20230713,160900,1462842470,7200,7200,7200,7200,0
|
|
20230713,160800,1462842470,7200,7200,7200,7200,0
|
|
20230713,160700,1462842470,7200,7200,7200,7200,0
|
|
20230713,160600,1462842470,7200,7200,7200,7200,0
|
|
20230713,160500,1462842470,7200,7200,7200,7200,0
|
|
20230713,160400,1462842470,7200,7200,7200,7200,0
|
|
20230713,160300,1462842470,7200,7200,7200,7200,0
|
|
20230713,160200,1462842470,7200,7200,7200,7200,0
|
|
20230713,160100,1462842470,7200,7200,7200,7200,0
|
|
20230713,160000,1462842470,7200,7200,7200,7200,0
|
|
20230713,155900,1462842470,7200,7200,7200,7200,0
|
|
20230713,155800,1462842470,7200,7200,7200,7200,0
|
|
20230713,155700,1462842470,7200,7200,7200,7200,0
|
|
20230713,155600,1462842470,7200,7200,7200,7200,0
|
|
20230713,155500,1462842470,7200,7200,7200,7200,0
|
|
20230713,155400,1462842470,7200,7200,7200,7200,0
|
|
20230713,155300,1462842470,7200,7200,7200,7200,0
|
|
20230713,155200,1462842470,7200,7200,7200,7200,3422
|
|
20230713,155100,1462842470,7200,7200,7200,7200,0
|
|
20230713,155000,1462842470,7200,7200,7200,7200,0
|
|
20230713,154900,1462842470,7200,7200,7200,7200,0
|
|
20230713,154800,1462842470,7200,7200,7200,7200,0
|
|
20230713,154700,1462842470,7200,7200,7200,7200,0
|
|
20230713,154600,1462842470,7200,7200,7200,7200,0
|
|
20230713,154500,1462842470,7200,7200,7200,7200,0
|
|
20230713,154400,1462842470,7200,7200,7200,7200,0
|
|
20230713,154300,1462842470,7200,7200,7200,7200,0
|
|
20230713,154200,1462842470,7200,7200,7200,7200,0
|
|
20230713,154100,1462842470,7200,7200,7200,7200,0
|
|
20230713,154000,1462842470,7200,7200,7200,7200,0
|
|
20230713,153900,1462842470,7200,7200,7200,7200,0
|
|
20230713,153800,1462842470,7200,7200,7200,7200,0
|
|
20230713,153700,1462842470,7200,7200,7200,7200,0
|
|
20230713,153600,1462842470,7200,7200,7200,7200,0
|
|
20230713,153500,1462842470,7200,7200,7200,7200,0
|
|
20230713,153400,1462842470,7200,7200,7200,7200,0
|
|
20230713,153300,1462842470,7200,7200,7200,7200,0
|
|
20230713,153200,1462842470,7200,7200,7200,7200,0
|
|
20230713,153100,1462842470,7200,7200,7200,7200,0
|
|
20230713,153000,1462842470,7200,7200,7200,7200,3422
|
|
20230713,152900,1438204070,7260,7260,7260,7260,0
|
|
20230713,152800,1438204070,7260,7260,7260,7260,0
|
|
20230713,152700,1438204070,7260,7260,7260,7260,0
|
|
20230713,152600,1438204070,7260,7260,7260,7260,0
|
|
20230713,152500,1438204070,7260,7260,7260,7260,0
|
|
20230713,152400,1438204070,7260,7260,7260,7260,0
|
|
20230713,152300,1438204070,7260,7260,7260,7260,0
|
|
20230713,152200,1438204070,7260,7260,7260,7260,0
|
|
20230713,152100,1438204070,7260,7260,7260,7260,0
|
|
20230713,152000,1438204070,7260,7260,7260,7260,0
|
|
20230713,151900,1438204070,7260,7270,7270,7260,511
|
|
20230713,151800,1434494030,7270,7260,7270,7260,181
|
|
20230713,151700,1433178960,7260,7260,7260,7260,50
|
|
20230713,151600,1432815960,7270,7280,7280,7270,70
|
|
20230713,151500,1432306760,7280,7280,7280,7280,0
|
|
20230713,151400,1432306760,7280,7280,7280,7280,0
|
|
20230713,151300,1432306760,7280,7280,7280,7280,2
|
|
20230713,151200,1432292200,7280,7270,7280,7270,100
|
|
20230713,151100,1431565190,7270,7270,7270,7270,0
|
|
20230713,151000,1431565190,7270,7270,7270,7270,0
|
|
20230713,150900,1431565190,7270,7260,7270,7260,101
|
|
20230713,150800,1430831920,7240,7260,7260,7240,25
|
|
20230713,150700,1430650720,7240,7240,7240,7240,50
|
|
20230713,150600,1430288720,7230,7230,7230,7230,100
|
|
20230713,150500,1429565720,7230,7260,7260,7230,170
|
|
20230713,150400,1428335120,7260,7260,7260,7260,1
|
|
20230713,150300,1428327860,7260,7260,7260,7260,785
|
|
20230713,150200,1422628760,7260,7260,7260,7260,50
|
|
20230713,150100,1422265760,7260,7260,7260,7260,73
|
|
20230713,150000,1421735780,7260,7260,7260,7260,10
|
|
20230713,145900,1421663180,7260,7260,7260,7260,43
|
|
20230713,145800,1421351000,7260,7260,7260,7260,216
|
|
20230713,145700,1419782840,7260,7220,7260,7220,10010
|
|
20230713,145600,1347199140,7220,7200,7220,7200,37
|
|
20230713,145500,1346932720,7220,7220,7220,7220,1
|
|
20230713,145400,1346925500,7220,7210,7220,7210,455
|
|
20230713,145300,1343643440,7210,7210,7210,7210,18
|
|
20230713,145200,1343513660,7210,7210,7210,7210,539
|
|
20230713,145100,1339627470,7210,7200,7210,7200,86
|
|
20230713,145000,1339007770,7200,7190,7200,7190,430
|
|
20230713,144900,1335913070,7180,7180,7180,7180,533
|
|
20230713,144800,1332086130,7190,7190,7190,7190,0
|
|
20230713,144700,1332086130,7190,7180,7190,7170,580
|
|
20230713,144600,1327922360,7200,7200,7200,7200,156
|
|
20230713,144500,1326799160,7200,7200,7200,7200,261
|
|
20230713,144400,1324919960,7200,7180,7200,7180,103
|
|
20230713,144300,1324180400,7180,7160,7180,7160,237
|
|
20230713,144200,1322478980,7160,7170,7170,7160,2249
|
|
20230713,144100,1306369360,7180,7180,7180,7180,100
|
|
20230713,144000,1305651360,7180,7180,7180,7180,1473
|
|
20230713,143900,1295075220,7190,7200,7200,7190,2572
|
|
20230713,143800,1276565750,7210,7210,7210,7210,0
|
|
20230713,143700,1276565750,7210,7210,7210,7210,0
|
|
20230713,143600,1276565750,7210,7210,7210,7210,30
|
|
20230713,143500,1276349450,7240,7220,7240,7210,720
|
|
20230713,143400,1271157010,7240,7240,7240,7240,0
|
|
20230713,143300,1271157010,7240,7240,7240,7240,3
|
|
20230713,143200,1271135290,7240,7240,7240,7240,51
|
|
20230713,143100,1270766050,7230,7230,7230,7230,2
|
|
20230713,143000,1270751590,7230,7230,7230,7230,1300
|
|
20230713,142900,1261352590,7230,7210,7230,7210,247
|
|
20230713,142800,1259570780,7210,7220,7220,7210,749
|
|
20230713,142700,1254163460,7220,7210,7220,7210,125
|
|
20230713,142600,1253262060,7210,7210,7210,7210,10
|
|
20230713,142500,1253189960,7210,7210,7210,7210,48
|
|
20230713,142400,1252843880,7220,7220,7220,7210,26
|
|
20230713,142300,1252656260,7220,7220,7220,7220,0
|
|
20230713,142200,1252656260,7220,7220,7220,7220,300
|
|
20230713,142100,1250490260,7220,7220,7220,7220,149
|
|
20230713,142000,1249414480,7220,7220,7220,7200,7675
|
|
20230713,141900,1194053020,7230,7230,7230,7230,14
|
|
20230713,141800,1193951800,7230,7250,7250,7230,2035
|
|
20230713,141700,1179229980,7240,7240,7240,7240,40
|
|
20230713,141600,1178940380,7250,7250,7250,7250,20
|
|
20230713,141500,1178795380,7250,7240,7250,7240,132
|
|
20230713,141400,1177839490,7240,7240,7240,7240,13
|
|
20230713,141300,1177745370,7260,7260,7260,7260,2
|
|
20230713,141200,1177730850,7240,7240,7240,7240,792
|
|
20230713,141100,1171996770,7250,7250,7250,7250,741
|
|
20230713,141000,1166624520,7260,7260,7260,7260,31
|
|
20230713,140900,1166399460,7250,7250,7250,7250,0
|
|
20230713,140800,1166399460,7250,7250,7250,7250,515
|
|
20230713,140700,1162665710,7260,7260,7260,7260,1
|
|
20230713,140600,1162658450,7260,7260,7260,7260,20
|
|
20230713,140500,1162513250,7250,7260,7260,7250,741
|
|
20230713,140400,1157140700,7250,7250,7250,7250,11
|
|
20230713,140300,1157060950,7250,7260,7260,7240,11259
|
|
20230713,140200,1075504500,7270,7270,7270,7270,2
|
|
20230713,140100,1075489960,7260,7270,7270,7250,2969
|
|
20230713,140000,1053927660,7270,7280,7280,7270,550
|
|
20230713,135900,1049926370,7280,7280,7280,7270,721
|
|
20230713,135800,1044677590,7280,7280,7280,7270,680
|
|
20230713,135700,1039732490,7280,7280,7280,7280,28
|
|
20230713,135600,1039528650,7280,7290,7290,7270,2409
|
|
20230713,135500,1021993750,7290,7300,7300,7290,1638
|
|
20230713,135400,1010045090,7310,7310,7310,7310,472
|
|
20230713,135300,1006594770,7330,7330,7330,7330,100
|
|
20230713,135200,1005861770,7330,7330,7330,7330,200
|
|
20230713,135100,1004395770,7330,7310,7330,7310,400
|
|
20230713,135000,1001467770,7320,7320,7320,7320,200
|
|
20230713,134900,1000003770,7310,7320,7320,7310,4
|
|
20230713,134800,999974500,7320,7320,7320,7320,1
|
|
20230713,134700,999967180,7310,7310,7310,7310,0
|
|
20230713,134600,999967180,7310,7310,7310,7310,201
|
|
20230713,134500,998497870,7310,7320,7320,7310,3580
|
|
20230713,134400,972295550,7330,7330,7330,7330,1
|
|
20230713,134300,972288220,7330,7330,7330,7320,109
|
|
20230713,134200,971489500,7330,7330,7330,7330,1
|
|
20230713,134100,971482170,7330,7330,7330,7330,2
|
|
20230713,134000,971467510,7340,7340,7340,7340,50
|
|
20230713,133900,971100510,7340,7340,7340,7340,1
|
|
20230713,133800,971093170,7340,7340,7340,7340,0
|
|
20230713,133700,971093170,7340,7340,7340,7340,0
|
|
20230713,133600,971093170,7340,7340,7340,7340,0
|
|
20230713,133500,971093170,7340,7340,7340,7340,1
|
|
20230713,133400,971085830,7330,7330,7330,7330,0
|
|
20230713,133300,971085830,7330,7330,7330,7330,20
|
|
20230713,133200,970939230,7340,7340,7340,7340,10
|
|
20230713,133100,970865830,7340,7340,7340,7340,0
|
|
20230713,133000,970865830,7340,7340,7340,7340,0
|
|
20230713,132900,970865830,7340,7340,7340,7340,102
|
|
20230713,132800,970117150,7320,7320,7320,7320,0
|
|
20230713,132700,970117150,7320,7340,7340,7320,25
|
|
20230713,132600,969933750,7340,7340,7340,7340,108
|
|
20230713,132500,969141030,7350,7350,7350,7350,1
|
|
20230713,132400,969133680,7340,7340,7340,7340,0
|
|
20230713,132300,969133680,7340,7340,7340,7340,32
|
|
20230713,132200,968898800,7340,7340,7340,7340,32
|
|
20230713,132100,968663920,7340,7340,7340,7340,193
|
|
20230713,132000,967247300,7340,7340,7340,7340,32
|
|
20230713,131900,967012420,7340,7340,7340,7340,32
|
|
20230713,131800,966777540,7340,7340,7340,7340,801
|
|
20230713,131700,960898200,7340,7340,7340,7340,0
|
|
20230713,131600,960898200,7340,7340,7340,7340,1
|
|
20230713,131500,960890860,7320,7320,7320,7320,0
|
|
20230713,131400,960890860,7320,7330,7330,7320,80
|
|
20230713,131300,960304860,7340,7320,7340,7310,193
|
|
20230713,131200,958889860,7320,7320,7320,7320,451
|
|
20230713,131100,955588540,7320,7330,7330,7320,600
|
|
20230713,131000,951191540,7340,7340,7340,7340,0
|
|
20230713,130900,951191540,7340,7340,7340,7340,0
|
|
20230713,130800,951191540,7340,7340,7340,7340,1
|
|
20230713,130700,951184200,7340,7340,7340,7340,0
|
|
20230713,130600,951184200,7340,7340,7340,7340,1
|
|
20230713,130500,951176860,7330,7330,7330,7330,20
|
|
20230713,130400,951030260,7330,7330,7330,7330,201
|
|
20230713,130300,949556930,7330,7330,7330,7330,0
|
|
20230713,130200,949556930,7330,7330,7330,7330,30
|
|
20230713,130100,949337030,7340,7340,7340,7340,0
|
|
20230713,130000,949337030,7340,7340,7340,7340,1
|
|
20230713,125900,949329690,7310,7310,7310,7310,0
|
|
20230713,125800,949329690,7310,7310,7310,7310,0
|
|
20230713,125700,949329690,7310,7310,7310,7310,0
|
|
20230713,125600,949329690,7310,7310,7310,7310,0
|
|
20230713,125500,949329690,7310,7310,7310,7310,221
|
|
20230713,125400,947714180,7310,7310,7310,7310,180
|
|
20230713,125300,946398380,7320,7320,7320,7320,1
|
|
20230713,125200,946391060,7300,7310,7310,7300,207
|
|
20230713,125100,944879950,7330,7330,7330,7330,0
|
|
20230713,125000,944879950,7330,7330,7330,7330,0
|
|
20230713,124900,944879950,7330,7310,7330,7300,1846
|
|
20230713,124800,931387530,7330,7330,7330,7330,55
|
|
20230713,124700,930984380,7320,7320,7320,7320,510
|
|
20230713,124600,927251180,7330,7330,7330,7330,0
|
|
20230713,124500,927251180,7330,7330,7330,7330,1
|
|
20230713,124400,927243850,7320,7320,7320,7320,110
|
|
20230713,124300,926438650,7320,7310,7320,7310,13
|
|
20230713,124200,926343570,7310,7310,7310,7310,1
|
|
20230713,124100,926336260,7320,7320,7320,7320,32
|
|
20230713,124000,926102020,7320,7320,7320,7320,139
|
|
20230713,123900,925084540,7320,7320,7320,7320,24
|
|
20230713,123800,924908860,7320,7320,7320,7320,0
|
|
20230713,123700,924908860,7320,7320,7320,7320,0
|
|
20230713,123600,924908860,7320,7320,7320,7320,0
|
|
20230713,123500,924908860,7320,7320,7320,7320,0
|
|
20230713,123400,924908860,7320,7320,7320,7320,0
|
|
20230713,123300,924908860,7320,7320,7320,7320,0
|
|
20230713,123200,924908860,7320,7320,7320,7320,1041
|
|
20230713,123100,917288740,7320,7330,7330,7320,46
|
|
20230713,123000,916951620,7330,7330,7330,7330,0
|
|
20230713,122900,916951620,7330,7330,7330,7330,3
|
|
20230713,122800,916929630,7330,7330,7330,7330,0
|
|
20230713,122700,916929630,7330,7340,7340,7330,737
|
|
20230713,122600,911525050,7330,7330,7330,7330,0
|
|
20230713,122500,911525050,7330,7330,7330,7330,0
|
|
20230713,122400,911525050,7330,7330,7330,7330,20
|
|
20230713,122300,911378450,7330,7330,7330,7330,30
|
|
20230713,122200,911158550,7330,7320,7330,7320,62
|
|
20230713,122100,910704410,7320,7320,7320,7320,0
|
|
20230713,122000,910704410,7320,7320,7320,7320,0
|
|
20230713,121900,910704410,7320,7320,7320,7320,60
|
|
20230713,121800,910265210,7310,7310,7310,7310,0
|
|
20230713,121700,910265210,7310,7310,7310,7310,0
|
|
20230713,121600,910265210,7310,7310,7310,7310,0
|
|
20230713,121500,910265210,7310,7310,7310,7310,132
|
|
20230713,121400,909300290,7320,7320,7320,7320,67
|
|
20230713,121300,908809850,7320,7320,7320,7320,335
|
|
20230713,121200,906357650,7320,7320,7320,7320,0
|
|
20230713,121100,906357650,7320,7320,7320,7320,0
|
|
20230713,121000,906357650,7320,7390,7390,7310,10413
|
|
20230713,120900,829953130,7390,7390,7390,7390,0
|
|
20230713,120800,829953130,7390,7390,7390,7390,0
|
|
20230713,120700,829953130,7390,7390,7390,7390,0
|
|
20230713,120600,829953130,7390,7390,7390,7390,0
|
|
20230713,120500,829953130,7390,7390,7390,7390,0
|
|
20230713,120400,829953130,7390,7390,7390,7390,0
|
|
20230713,120300,829953130,7390,7390,7390,7390,0
|
|
20230713,120200,829953130,7390,7390,7390,7390,0
|
|
20230713,120100,829953130,7390,7390,7390,7390,0
|
|
20230713,120000,829953130,7390,7390,7390,7390,0
|
|
20230713,115900,829953130,7390,7390,7390,7390,5
|
|
20230713,115800,829916180,7350,7350,7350,7350,0
|
|
20230713,115700,829916180,7350,7350,7350,7350,15
|
|
20230713,115600,829805930,7350,7350,7350,7350,0
|
|
20230713,115500,829805930,7350,7360,7360,7350,700
|
|
20230713,115400,824659830,7350,7350,7350,7350,0
|
|
20230713,115300,824659830,7350,7350,7350,7350,0
|
|
20230713,115200,824659830,7350,7370,7370,7350,2779
|
|
20230713,115100,804209910,7390,7390,7390,7390,0
|
|
20230713,115000,804209910,7390,7390,7390,7390,0
|
|
20230713,114900,804209910,7390,7390,7390,7390,0
|
|
20230713,114800,804209910,7390,7390,7390,7390,0
|
|
20230713,114700,804209910,7390,7390,7390,7390,0
|
|
20230713,114600,804209910,7390,7390,7390,7390,0
|
|
20230713,114500,804209910,7390,7390,7390,7390,0
|
|
20230713,114400,804209910,7390,7390,7390,7390,1
|
|
20230713,114300,804202520,7390,7390,7390,7390,0
|
|
20230713,114200,804202520,7390,7390,7390,7390,1
|
|
20230713,114100,804195130,7390,7390,7390,7390,0
|
|
20230713,114000,804195130,7390,7390,7390,7390,3
|
|
20230713,113900,804172960,7360,7360,7360,7360,0
|
|
20230713,113800,804172960,7360,7360,7360,7360,0
|
|
20230713,113700,804172960,7360,7360,7360,7360,0
|
|
20230713,113600,804172960,7360,7360,7360,7360,348
|
|
20230713,113500,801611680,7360,7370,7370,7360,437
|
|
20230713,113400,798393990,7370,7370,7370,7370,0
|
|
20230713,113300,798393990,7370,7370,7370,7370,500
|
|
20230713,113200,794708990,7370,7370,7370,7370,0
|
|
20230713,113100,794708990,7370,7370,7370,7370,0
|
|
20230713,113000,794708990,7370,7370,7370,7370,0
|
|
20230713,112900,794708990,7370,7370,7370,7370,0
|
|
20230713,112800,794708990,7370,7370,7370,7370,0
|
|
20230713,112700,794708990,7370,7370,7370,7370,1322
|
|
20230713,112600,784965850,7370,7370,7370,7370,4
|
|
20230713,112500,784936370,7400,7370,7400,7370,49
|
|
20230713,112400,784574370,7370,7370,7370,7370,80
|
|
20230713,112300,783984770,7370,7370,7370,7370,0
|
|
20230713,112200,783984770,7370,7370,7370,7370,10
|
|
20230713,112100,783911070,7370,7370,7370,7370,0
|
|
20230713,112000,783911070,7370,7370,7370,7370,20
|
|
20230713,111900,783763670,7370,7370,7370,7370,50
|
|
20230713,111800,783395170,7360,7360,7360,7360,50
|
|
20230713,111700,783027170,7360,7380,7380,7360,3233
|
|
20230713,111600,759210660,7380,7400,7400,7380,3547
|
|
20230713,111500,732992980,7400,7400,7400,7400,1055
|
|
20230713,111400,725185980,7380,7380,7380,7380,0
|
|
20230713,111300,725185980,7380,7380,7380,7380,0
|
|
20230713,111200,725185980,7380,7390,7390,7380,1018
|
|
20230713,111100,717663140,7400,7400,7400,7400,0
|
|
20230713,111000,717663140,7400,7400,7400,7400,0
|
|
20230713,110900,717663140,7400,7400,7400,7400,0
|
|
20230713,110800,717663140,7400,7400,7400,7400,1000
|
|
20230713,110700,710263140,7400,7400,7400,7400,1003
|
|
20230713,110600,702840940,7400,7400,7400,7400,0
|
|
20230713,110500,702840940,7400,7400,7410,7400,173
|
|
20230713,110400,701560640,7410,7400,7410,7400,568
|
|
20230713,110300,697357430,7400,7400,7400,7400,30
|
|
20230713,110200,697135430,7400,7410,7410,7400,4
|
|
20230713,110100,697105820,7410,7410,7410,7410,1
|
|
20230713,110000,697098410,7400,7370,7400,7370,1740
|
|
20230713,105900,684237830,7370,7380,7380,7370,3132
|
|
20230713,105800,661150990,7390,7380,7390,7380,507
|
|
20230713,105700,657404330,7380,7380,7380,7380,499
|
|
20230713,105600,653721710,7390,7390,7390,7390,0
|
|
20230713,105500,653721710,7390,7390,7390,7390,6
|
|
20230713,105400,653677370,7400,7400,7400,7400,10
|
|
20230713,105300,653603370,7400,7400,7400,7400,11
|
|
20230713,105200,653521970,7380,7380,7380,7380,0
|
|
20230713,105100,653521970,7380,7380,7380,7380,1
|
|
20230713,105000,653514590,7400,7400,7400,7400,0
|
|
20230713,104900,653514590,7400,7400,7400,7400,1
|
|
20230713,104800,653507190,7380,7390,7400,7380,478
|
|
20230713,104700,649976650,7390,7390,7390,7390,765
|
|
20230713,104600,644323300,7390,7400,7400,7390,2
|
|
20230713,104500,644308510,7400,7400,7400,7400,41
|
|
20230713,104400,644005110,7400,7390,7400,7390,220
|
|
20230713,104300,642377810,7390,7390,7390,7390,136
|
|
20230713,104200,641372770,7400,7390,7400,7390,135
|
|
20230713,104100,640375110,7390,7390,7390,7390,19
|
|
20230713,104000,640234700,7390,7390,7390,7390,120
|
|
20230713,103900,639347900,7380,7380,7380,7380,0
|
|
20230713,103800,639347900,7380,7370,7380,7370,606
|
|
20230713,103700,634875830,7370,7370,7370,7370,20
|
|
20230713,103600,634728430,7360,7360,7360,7360,100
|
|
20230713,103500,633992430,7360,7360,7360,7360,0
|
|
20230713,103400,633992430,7360,7360,7360,7360,4
|
|
20230713,103300,633962990,7360,7360,7360,7360,0
|
|
20230713,103200,633962990,7360,7360,7360,7360,365
|
|
20230713,103100,631276590,7370,7370,7370,7370,0
|
|
20230713,103000,631276590,7370,7370,7370,7370,100
|
|
20230713,102900,630539590,7370,7370,7370,7370,200
|
|
20230713,102800,629065590,7370,7390,7390,7370,2
|
|
20230713,102700,629050830,7360,7390,7390,7360,1031
|
|
20230713,102600,621457740,7400,7380,7400,7380,400
|
|
20230713,102500,618501120,7380,7380,7380,7380,101
|
|
20230713,102400,617755740,7370,7370,7370,7370,0
|
|
20230713,102300,617755740,7370,7370,7370,7370,754
|
|
20230713,102200,612198760,7380,7380,7380,7380,95
|
|
20230713,102100,611497660,7390,7390,7390,7390,0
|
|
20230713,102000,611497660,7390,7390,7390,7390,0
|
|
20230713,101900,611497660,7390,7390,7390,7390,1
|
|
20230713,101800,611490270,7390,7390,7390,7390,242
|
|
20230713,101700,609701890,7390,7400,7400,7390,1118
|
|
20230713,101600,601434050,7400,7390,7400,7390,296
|
|
20230713,101500,599244390,7390,7390,7390,7390,50
|
|
20230713,101400,598874890,7390,7390,7390,7390,100
|
|
20230713,101300,598135890,7390,7390,7390,7390,50
|
|
20230713,101200,597766390,7390,7390,7390,7390,3
|
|
20230713,101100,597744220,7390,7390,7390,7390,0
|
|
20230713,101000,597744220,7390,7390,7390,7390,0
|
|
20230713,100900,597744220,7390,7380,7390,7380,709
|
|
20230713,100800,592507800,7380,7380,7380,7380,100
|
|
20230713,100700,591769800,7380,7370,7390,7370,197
|
|
20230713,100600,590316780,7370,7370,7370,7370,0
|
|
20230713,100500,590316780,7370,7370,7390,7370,138
|
|
20230713,100400,589299180,7380,7380,7380,7380,0
|
|
20230713,100300,589299180,7380,7370,7380,7370,24
|
|
20230713,100200,589122150,7370,7370,7370,7370,30
|
|
20230713,100100,588901050,7370,7370,7370,7370,1000
|
|
20230713,100000,581531050,7370,7360,7370,7360,262
|
|
20230713,095900,579600180,7360,7360,7360,7360,200
|
|
20230713,095800,578128180,7360,7360,7360,7360,0
|
|
20230713,095700,578128180,7360,7360,7360,7360,0
|
|
20230713,095600,578128180,7360,7380,7380,7360,956
|
|
20230713,095500,571081830,7370,7350,7370,7350,55
|
|
20230713,095400,570677460,7350,7350,7350,7350,417
|
|
20230713,095300,567612510,7350,7350,7350,7350,150
|
|
20230713,095200,566510010,7340,7340,7340,7340,200
|
|
20230713,095100,565042010,7330,7330,7330,7330,86
|
|
20230713,095000,564411630,7330,7330,7330,7330,0
|
|
20230713,094900,564411630,7330,7330,7330,7330,599
|
|
20230713,094800,560020960,7330,7390,7390,7330,65
|
|
20230713,094700,559544030,7360,7360,7360,7360,30
|
|
20230713,094600,559323230,7380,7370,7380,7370,480
|
|
20230713,094500,555783630,7390,7390,7390,7390,1
|
|
20230713,094400,555776240,7390,7390,7390,7390,1
|
|
20230713,094300,555768850,7370,7370,7370,7370,610
|
|
20230713,094200,551273150,7360,7360,7360,7330,698
|
|
20230713,094100,546136170,7350,7330,7350,7330,1244
|
|
20230713,094000,536995350,7330,7330,7340,7330,418
|
|
20230713,093900,533929410,7350,7330,7350,7330,62
|
|
20230713,093800,533474310,7320,7350,7350,7320,1251
|
|
20230713,093700,524285750,7350,7350,7350,7350,2
|
|
20230713,093600,524271050,7360,7350,7360,7340,1173
|
|
20230713,093500,515650470,7350,7310,7350,7310,462
|
|
20230713,093400,512261210,7310,7320,7320,7300,2234
|
|
20230713,093300,495942920,7310,7300,7310,7300,268
|
|
20230713,093200,493985610,7300,7310,7310,7300,34
|
|
20230713,093100,493737400,7310,7300,7310,7300,607
|
|
20230713,093000,489301300,7300,7300,7300,7300,501
|
|
20230713,092900,485644000,7290,7290,7290,7290,502
|
|
20230713,092800,481984420,7290,7290,7290,7290,101
|
|
20230713,092700,481248130,7270,7310,7310,7270,2927
|
|
20230713,092600,459899510,7300,7290,7300,7290,493
|
|
20230713,092500,456302460,7300,7280,7300,7270,2939
|
|
20230713,092400,434922300,7270,7280,7280,7270,261
|
|
20230713,092300,433024680,7280,7320,7320,7270,6498
|
|
20230713,092200,385609710,7320,7320,7320,7320,213
|
|
20230713,092100,384050550,7320,7330,7330,7320,452
|
|
20230713,092000,380737400,7340,7340,7350,7310,3336
|
|
20230713,091900,356314380,7340,7380,7380,7340,6001
|
|
20230713,091800,312174930,7390,7370,7390,7370,349
|
|
20230713,091700,309602580,7370,7370,7380,7370,1024
|
|
20230713,091600,302055400,7370,7420,7420,7370,3158
|
|
20230713,091500,278751870,7380,7380,7390,7380,2490
|
|
20230713,091400,260370670,7420,7420,7420,7380,175
|
|
20230713,091300,259078730,7380,7400,7400,7380,2426
|
|
20230713,091200,241151320,7400,7430,7430,7400,2283
|
|
20230713,091100,224253430,7420,7410,7420,7410,940
|
|
20230713,091000,217287970,7410,7430,7430,7410,388
|
|
20230713,090900,214409690,7430,7450,7460,7430,3636
|
|
20230713,090800,187364950,7450,7420,7450,7420,1244
|
|
20230713,090700,178114430,7420,7430,7430,7420,45
|
|
20230713,090600,177780380,7430,7450,7450,7420,576
|
|
20230713,090500,173501440,7430,7390,7430,7390,780
|
|
20230713,090400,167728450,7390,7400,7400,7380,1669
|
|
20230713,090300,155392160,7420,7430,7450,7400,5801
|
|
20230713,090200,112402100,7450,7480,7480,7440,1052
|
|
20230713,090100,104560200,7460,7550,7550,7460,2324
|
|
20230713,090000,87139200,7550,7550,7550,7480,11555
|