586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184300,1785104450,7250,7250,7250,7250,11689
|
|
20230706,184200,1785104450,7250,7250,7250,7250,0
|
|
20230706,184100,1785104450,7250,7250,7250,7250,0
|
|
20230706,184000,1785104450,7250,7250,7250,7250,0
|
|
20230706,183900,1785104450,7250,7250,7250,7250,0
|
|
20230706,183800,1785104450,7250,7250,7250,7250,0
|
|
20230706,183700,1785104450,7250,7250,7250,7250,0
|
|
20230706,183600,1785104450,7250,7250,7250,7250,0
|
|
20230706,183500,1785104450,7250,7250,7250,7250,0
|
|
20230706,183400,1785104450,7250,7250,7250,7250,0
|
|
20230706,183300,1785104450,7250,7250,7250,7250,0
|
|
20230706,183200,1785104450,7250,7250,7250,7250,0
|
|
20230706,183100,1785104450,7250,7250,7250,7250,0
|
|
20230706,183000,1785104450,7250,7250,7250,7250,0
|
|
20230706,182900,1785104450,7250,7250,7250,7250,0
|
|
20230706,182800,1785104450,7250,7250,7250,7250,0
|
|
20230706,182700,1785104450,7250,7250,7250,7250,0
|
|
20230706,182600,1785104450,7250,7250,7250,7250,0
|
|
20230706,182500,1785104450,7250,7250,7250,7250,0
|
|
20230706,182400,1785104450,7250,7250,7250,7250,0
|
|
20230706,182300,1785104450,7250,7250,7250,7250,0
|
|
20230706,182200,1785104450,7250,7250,7250,7250,0
|
|
20230706,182100,1785104450,7250,7250,7250,7250,0
|
|
20230706,182000,1785104450,7250,7250,7250,7250,0
|
|
20230706,181900,1785104450,7250,7250,7250,7250,0
|
|
20230706,181800,1785104450,7250,7250,7250,7250,0
|
|
20230706,181700,1785104450,7250,7250,7250,7250,0
|
|
20230706,181600,1785104450,7250,7250,7250,7250,0
|
|
20230706,181500,1785104450,7250,7250,7250,7250,0
|
|
20230706,181400,1785104450,7250,7250,7250,7250,0
|
|
20230706,181300,1785104450,7250,7250,7250,7250,11689
|
|
20230706,181200,1785104450,7250,7250,7250,7250,0
|
|
20230706,181100,1785104450,7250,7250,7250,7250,0
|
|
20230706,181000,1785104450,7250,7250,7250,7250,0
|
|
20230706,180900,1785104450,7250,7250,7250,7250,0
|
|
20230706,180800,1785104450,7250,7250,7250,7250,0
|
|
20230706,180700,1785104450,7250,7250,7250,7250,0
|
|
20230706,180600,1785104450,7250,7250,7250,7250,0
|
|
20230706,180500,1785104450,7250,7250,7250,7250,0
|
|
20230706,180400,1785104450,7250,7250,7250,7250,0
|
|
20230706,180300,1785104450,7250,7250,7250,7250,0
|
|
20230706,180200,1785104450,7250,7250,7250,7250,0
|
|
20230706,180100,1785104450,7250,7250,7250,7250,0
|
|
20230706,180000,1785104450,7250,7250,7250,7250,0
|
|
20230706,175900,1785104450,7250,7250,7250,7250,0
|
|
20230706,175800,1785104450,7250,7250,7250,7250,0
|
|
20230706,175700,1785104450,7250,7250,7250,7250,0
|
|
20230706,175600,1785104450,7250,7250,7250,7250,0
|
|
20230706,175500,1785104450,7250,7250,7250,7250,0
|
|
20230706,175400,1785104450,7250,7250,7250,7250,0
|
|
20230706,175300,1785104450,7250,7250,7250,7250,0
|
|
20230706,175200,1785104450,7250,7250,7250,7250,0
|
|
20230706,175100,1785104450,7250,7250,7250,7250,0
|
|
20230706,175000,1785104450,7250,7250,7250,7250,0
|
|
20230706,174900,1785104450,7250,7250,7250,7250,0
|
|
20230706,174800,1785104450,7250,7250,7250,7250,0
|
|
20230706,174700,1785104450,7250,7250,7250,7250,0
|
|
20230706,174600,1785104450,7250,7250,7250,7250,0
|
|
20230706,174500,1785104450,7250,7250,7250,7250,0
|
|
20230706,174400,1785104450,7250,7250,7250,7250,0
|
|
20230706,174300,1785104450,7250,7250,7250,7250,11689
|
|
20230706,174200,1785104450,7250,7250,7250,7250,0
|
|
20230706,174100,1785104450,7250,7250,7250,7250,0
|
|
20230706,174000,1785104450,7250,7250,7250,7250,0
|
|
20230706,173900,1785104450,7250,7250,7250,7250,0
|
|
20230706,173800,1785104450,7250,7250,7250,7250,0
|
|
20230706,173700,1785104450,7250,7250,7250,7250,0
|
|
20230706,173600,1785104450,7250,7250,7250,7250,0
|
|
20230706,173500,1785104450,7250,7250,7250,7250,0
|
|
20230706,173400,1785104450,7250,7250,7250,7250,0
|
|
20230706,173300,1785104450,7250,7250,7250,7250,0
|
|
20230706,173200,1785104450,7250,7250,7250,7250,0
|
|
20230706,173100,1785104450,7250,7250,7250,7250,0
|
|
20230706,173000,1785104450,7250,7250,7250,7250,0
|
|
20230706,172900,1785104450,7250,7250,7250,7250,0
|
|
20230706,172800,1785104450,7250,7250,7250,7250,0
|
|
20230706,172700,1785104450,7250,7250,7250,7250,0
|
|
20230706,172600,1785104450,7250,7250,7250,7250,0
|
|
20230706,172500,1785104450,7250,7250,7250,7250,0
|
|
20230706,172400,1785104450,7250,7250,7250,7250,0
|
|
20230706,172300,1785104450,7250,7250,7250,7250,0
|
|
20230706,172200,1785104450,7250,7250,7250,7250,0
|
|
20230706,172100,1785104450,7250,7250,7250,7250,0
|
|
20230706,172000,1785104450,7250,7250,7250,7250,0
|
|
20230706,171900,1785104450,7250,7250,7250,7250,0
|
|
20230706,171800,1785104450,7250,7250,7250,7250,0
|
|
20230706,171700,1785104450,7250,7250,7250,7250,0
|
|
20230706,171600,1785104450,7250,7250,7250,7250,0
|
|
20230706,171500,1785104450,7250,7250,7250,7250,0
|
|
20230706,171400,1785104450,7250,7250,7250,7250,0
|
|
20230706,171300,1785104450,7250,7250,7250,7250,11689
|
|
20230706,171200,1785104450,7250,7250,7250,7250,0
|
|
20230706,171100,1785104450,7250,7250,7250,7250,0
|
|
20230706,171000,1785104450,7250,7250,7250,7250,0
|
|
20230706,170900,1785104450,7250,7250,7250,7250,0
|
|
20230706,170800,1785104450,7250,7250,7250,7250,0
|
|
20230706,170700,1785104450,7250,7250,7250,7250,0
|
|
20230706,170600,1785104450,7250,7250,7250,7250,0
|
|
20230706,170500,1785104450,7250,7250,7250,7250,0
|
|
20230706,170400,1785104450,7250,7250,7250,7250,0
|
|
20230706,170300,1785104450,7250,7250,7250,7250,0
|
|
20230706,170200,1785104450,7250,7250,7250,7250,0
|
|
20230706,170100,1785104450,7250,7250,7250,7250,0
|
|
20230706,170000,1785104450,7250,7250,7250,7250,0
|
|
20230706,165900,1785104450,7250,7250,7250,7250,0
|
|
20230706,165800,1785104450,7250,7250,7250,7250,0
|
|
20230706,165700,1785104450,7250,7250,7250,7250,0
|
|
20230706,165600,1785104450,7250,7250,7250,7250,0
|
|
20230706,165500,1785104450,7250,7250,7250,7250,0
|
|
20230706,165400,1785104450,7250,7250,7250,7250,0
|
|
20230706,165300,1785104450,7250,7250,7250,7250,0
|
|
20230706,165200,1785104450,7250,7250,7250,7250,0
|
|
20230706,165100,1785104450,7250,7250,7250,7250,0
|
|
20230706,165000,1785104450,7250,7250,7250,7250,0
|
|
20230706,164900,1785104450,7250,7250,7250,7250,0
|
|
20230706,164800,1785104450,7250,7250,7250,7250,0
|
|
20230706,164700,1785104450,7250,7250,7250,7250,0
|
|
20230706,164600,1785104450,7250,7250,7250,7250,0
|
|
20230706,164500,1785104450,7250,7250,7250,7250,0
|
|
20230706,164400,1785104450,7250,7250,7250,7250,0
|
|
20230706,164300,1785104450,7250,7250,7250,7250,11689
|
|
20230706,164200,1785104450,7250,7250,7250,7250,0
|
|
20230706,164100,1785104450,7250,7250,7250,7250,0
|
|
20230706,164000,1785104450,7250,7250,7250,7250,0
|
|
20230706,163900,1785104450,7250,7250,7250,7250,0
|
|
20230706,163800,1785104450,7250,7250,7250,7250,0
|
|
20230706,163700,1785104450,7250,7250,7250,7250,0
|
|
20230706,163600,1785104450,7250,7250,7250,7250,0
|
|
20230706,163500,1785104450,7250,7250,7250,7250,0
|
|
20230706,163400,1785104450,7250,7250,7250,7250,0
|
|
20230706,163300,1785104450,7250,7250,7250,7250,0
|
|
20230706,163200,1785104450,7250,7250,7250,7250,0
|
|
20230706,163100,1785104450,7250,7250,7250,7250,0
|
|
20230706,163000,1785104450,7250,7250,7250,7250,0
|
|
20230706,162900,1785104450,7250,7250,7250,7250,0
|
|
20230706,162800,1785104450,7250,7250,7250,7250,0
|
|
20230706,162700,1785104450,7250,7250,7250,7250,0
|
|
20230706,162600,1785104450,7250,7250,7250,7250,0
|
|
20230706,162500,1785104450,7250,7250,7250,7250,0
|
|
20230706,162400,1785104450,7250,7250,7250,7250,0
|
|
20230706,162300,1785104450,7250,7250,7250,7250,0
|
|
20230706,162200,1785104450,7250,7250,7250,7250,0
|
|
20230706,162100,1785104450,7250,7250,7250,7250,0
|
|
20230706,162000,1785104450,7250,7250,7250,7250,0
|
|
20230706,161900,1785104450,7250,7250,7250,7250,0
|
|
20230706,161800,1785104450,7250,7250,7250,7250,0
|
|
20230706,161700,1785104450,7250,7250,7250,7250,0
|
|
20230706,161600,1785104450,7250,7250,7250,7250,0
|
|
20230706,161500,1785104450,7250,7250,7250,7250,0
|
|
20230706,161400,1785104450,7250,7250,7250,7250,0
|
|
20230706,161300,1785104450,7250,7250,7250,7250,11689
|
|
20230706,161200,1785104450,7250,7250,7250,7250,0
|
|
20230706,161100,1785104450,7250,7250,7250,7250,0
|
|
20230706,161000,1785104450,7250,7250,7250,7250,0
|
|
20230706,160900,1785104450,7250,7250,7250,7250,0
|
|
20230706,160800,1785104450,7250,7250,7250,7250,0
|
|
20230706,160700,1785104450,7250,7250,7250,7250,0
|
|
20230706,160600,1785104450,7250,7250,7250,7250,0
|
|
20230706,160500,1785104450,7250,7250,7250,7250,0
|
|
20230706,160400,1785104450,7250,7250,7250,7250,0
|
|
20230706,160300,1785104450,7250,7250,7250,7250,0
|
|
20230706,160200,1785104450,7250,7250,7250,7250,0
|
|
20230706,160100,1785104450,7250,7250,7250,7250,0
|
|
20230706,160000,1785104450,7250,7250,7250,7250,0
|
|
20230706,155900,1785104450,7250,7250,7250,7250,0
|
|
20230706,155800,1785104450,7250,7250,7250,7250,0
|
|
20230706,155700,1785104450,7250,7250,7250,7250,0
|
|
20230706,155600,1785104450,7250,7250,7250,7250,0
|
|
20230706,155500,1785104450,7250,7250,7250,7250,0
|
|
20230706,155400,1785104450,7250,7250,7250,7250,0
|
|
20230706,155300,1785104450,7250,7250,7250,7250,0
|
|
20230706,155200,1785104450,7250,7250,7250,7250,0
|
|
20230706,155100,1785104450,7250,7250,7250,7250,0
|
|
20230706,155000,1785104450,7250,7250,7250,7250,0
|
|
20230706,154900,1785104450,7250,7250,7250,7250,0
|
|
20230706,154800,1785104450,7250,7250,7250,7250,0
|
|
20230706,154700,1785104450,7250,7250,7250,7250,0
|
|
20230706,154600,1785104450,7250,7250,7250,7250,0
|
|
20230706,154500,1785104450,7250,7250,7250,7250,0
|
|
20230706,154400,1785104450,7250,7250,7250,7250,0
|
|
20230706,154300,1785104450,7250,7250,7250,7250,11689
|
|
20230706,154200,1785104450,7250,7250,7250,7250,0
|
|
20230706,154100,1785104450,7250,7250,7250,7250,0
|
|
20230706,154000,1785104450,7250,7250,7250,7250,0
|
|
20230706,153900,1785104450,7250,7250,7250,7250,0
|
|
20230706,153800,1785104450,7250,7250,7250,7250,0
|
|
20230706,153700,1785104450,7250,7250,7250,7250,0
|
|
20230706,153600,1785104450,7250,7250,7250,7250,0
|
|
20230706,153500,1785104450,7250,7250,7250,7250,0
|
|
20230706,153400,1785104450,7250,7250,7250,7250,0
|
|
20230706,153300,1785104450,7250,7250,7250,7250,0
|
|
20230706,153200,1785104450,7250,7250,7250,7250,0
|
|
20230706,153100,1785104450,7250,7250,7250,7250,0
|
|
20230706,153000,1785104450,7250,7250,7250,7250,11689
|
|
20230706,152900,1700359200,7290,7290,7290,7290,0
|
|
20230706,152800,1700359200,7290,7290,7290,7290,0
|
|
20230706,152700,1700359200,7290,7290,7290,7290,0
|
|
20230706,152600,1700359200,7290,7290,7290,7290,0
|
|
20230706,152500,1700359200,7290,7290,7290,7290,0
|
|
20230706,152400,1700359200,7290,7290,7290,7290,0
|
|
20230706,152300,1700359200,7290,7290,7290,7290,0
|
|
20230706,152200,1700359200,7290,7290,7290,7290,0
|
|
20230706,152100,1700359200,7290,7290,7290,7290,0
|
|
20230706,152000,1700359200,7290,7290,7290,7290,0
|
|
20230706,151900,1700359200,7290,7270,7290,7250,2553
|
|
20230706,151800,1681782190,7260,7260,7270,7260,1731
|
|
20230706,151700,1669213080,7270,7270,7270,7260,5834
|
|
20230706,151600,1626818570,7280,7270,7280,7270,2208
|
|
20230706,151500,1610766370,7290,7280,7290,7280,1340
|
|
20230706,151400,1601010150,7280,7280,7290,7280,116
|
|
20230706,151300,1600165640,7270,7280,7280,7270,1872
|
|
20230706,151200,1586544480,7280,7290,7290,7280,1286
|
|
20230706,151100,1577169570,7290,7290,7300,7290,40
|
|
20230706,151000,1576877860,7290,7300,7310,7290,799
|
|
20230706,150900,1571045940,7300,7300,7300,7300,186
|
|
20230706,150800,1569688140,7300,7300,7310,7300,482
|
|
20230706,150700,1566169530,7310,7300,7310,7300,344
|
|
20230706,150600,1563658300,7300,7300,7300,7300,64
|
|
20230706,150500,1563191100,7300,7300,7310,7300,897
|
|
20230706,150400,1556639960,7310,7290,7310,7290,602
|
|
20230706,150300,1552245400,7290,7300,7300,7290,259
|
|
20230706,150200,1550355450,7310,7310,7310,7300,47
|
|
20230706,150100,1550012290,7300,7310,7310,7300,49
|
|
20230706,150000,1549654280,7310,7310,7310,7300,201
|
|
20230706,145900,1548186830,7300,7300,7310,7300,39
|
|
20230706,145800,1547902090,7310,7300,7310,7300,603
|
|
20230706,145700,1543500160,7310,7290,7310,7290,863
|
|
20230706,145600,1537205430,7300,7310,7310,7290,217
|
|
20230706,145500,1535623400,7300,7290,7320,7290,3325
|
|
20230706,145400,1511338350,7300,7290,7300,7280,245
|
|
20230706,145300,1509552460,7280,7290,7300,7280,117
|
|
20230706,145200,1508699700,7300,7300,7300,7290,21
|
|
20230706,145100,1508546570,7300,7290,7300,7290,50
|
|
20230706,145000,1508182050,7290,7310,7310,7290,98
|
|
20230706,144900,1507467540,7290,7290,7300,7290,614
|
|
20230706,144800,1502987400,7300,7280,7300,7280,2159
|
|
20230706,144700,1487248810,7280,7290,7290,7280,399
|
|
20230706,144600,1484344080,7280,7280,7290,7280,37
|
|
20230706,144500,1484074710,7280,7280,7280,7280,17
|
|
20230706,144400,1483950950,7300,7290,7300,7290,1002
|
|
20230706,144300,1476636730,7300,7280,7300,7270,845
|
|
20230706,144200,1470485410,7300,7280,7300,7280,19
|
|
20230706,144100,1470347070,7280,7280,7310,7280,63
|
|
20230706,144000,1469888370,7300,7290,7310,7270,4287
|
|
20230706,143900,1438620420,7300,7290,7300,7290,92
|
|
20230706,143800,1437949720,7290,7280,7290,7280,19
|
|
20230706,143700,1437811390,7300,7280,7300,7280,476
|
|
20230706,143600,1434344660,7300,7290,7300,7290,646
|
|
20230706,143500,1429635310,7300,7300,7300,7290,74
|
|
20230706,143400,1429095830,7290,7300,7300,7290,205
|
|
20230706,143300,1427599910,7290,7300,7300,7290,70
|
|
20230706,143200,1427089590,7290,7290,7300,7290,201
|
|
20230706,143100,1425624290,7300,7290,7300,7290,49
|
|
20230706,143000,1425266770,7300,7310,7310,7290,1350
|
|
20230706,142900,1415411830,7310,7310,7310,7300,1019
|
|
20230706,142800,1407965630,7320,7310,7320,7310,76
|
|
20230706,142700,1407410050,7310,7310,7320,7310,115
|
|
20230706,142600,1406568970,7320,7310,7320,7310,121
|
|
20230706,142500,1405684440,7310,7310,7310,7310,18
|
|
20230706,142400,1405552860,7330,7340,7340,7310,24
|
|
20230706,142300,1405377290,7310,7320,7340,7310,926
|
|
20230706,142200,1398594150,7320,7320,7330,7320,75
|
|
20230706,142100,1398045100,7330,7330,7330,7320,73
|
|
20230706,142000,1397510190,7330,7320,7330,7310,817
|
|
20230706,141900,1391530410,7320,7320,7320,7310,506
|
|
20230706,141800,1387826850,7320,7310,7320,7310,133
|
|
20230706,141700,1386853620,7310,7310,7320,7310,360
|
|
20230706,141600,1384219340,7310,7310,7310,7310,18
|
|
20230706,141500,1384087760,7320,7320,7320,7310,173
|
|
20230706,141400,1382822110,7310,7310,7320,7310,41
|
|
20230706,141300,1382522340,7320,7310,7320,7300,459
|
|
20230706,141200,1379168700,7320,7310,7320,7310,74
|
|
20230706,141100,1378627740,7310,7320,7320,7310,29
|
|
20230706,141000,1378415640,7310,7300,7310,7300,826
|
|
20230706,140900,1372378300,7300,7310,7310,7300,12
|
|
20230706,140800,1372290680,7320,7310,7320,7310,70
|
|
20230706,140700,1371778960,7320,7310,7320,7300,468
|
|
20230706,140600,1368358580,7300,7300,7300,7300,38
|
|
20230706,140500,1368081180,7310,7300,7310,7300,112
|
|
20230706,140400,1367263560,7310,7300,7310,7300,19
|
|
20230706,140300,1367124850,7300,7300,7310,7290,101
|
|
20230706,140200,1366387850,7300,7300,7300,7290,293
|
|
20230706,140100,1364249670,7300,7310,7310,7290,217
|
|
20230706,140000,1362665400,7300,7290,7300,7290,397
|
|
20230706,135900,1359768000,7290,7300,7300,7290,408
|
|
20230706,135800,1356792880,7300,7290,7300,7290,105
|
|
20230706,135700,1356027110,7300,7290,7300,7290,210
|
|
20230706,135600,1354495010,7300,7300,7300,7290,32
|
|
20230706,135500,1354261590,7300,7280,7300,7280,1233
|
|
20230706,135400,1345273560,7290,7290,7290,7280,70
|
|
20230706,135300,1344763440,7280,7270,7280,7270,839
|
|
20230706,135200,1338657010,7270,7270,7280,7270,190
|
|
20230706,135100,1337274690,7280,7270,7280,7260,32
|
|
20230706,135000,1337042220,7270,7270,7270,7270,40
|
|
20230706,134900,1336751420,7270,7270,7270,7260,141
|
|
20230706,134800,1335726530,7270,7260,7270,7260,272
|
|
20230706,134700,1333749590,7260,7270,7270,7260,86
|
|
20230706,134600,1333125220,7260,7260,7260,7260,18
|
|
20230706,134500,1332994540,7260,7260,7260,7260,18
|
|
20230706,134400,1332863860,7260,7250,7260,7250,71
|
|
20230706,134300,1332348580,7250,7260,7270,7250,160
|
|
20230706,134200,1331186010,7260,7260,7270,7250,711
|
|
20230706,134100,1326024650,7260,7250,7260,7250,268
|
|
20230706,134000,1324080650,7260,7270,7270,7250,588
|
|
20230706,133900,1319811880,7270,7260,7270,7260,193
|
|
20230706,133800,1318409670,7270,7260,7270,7260,18
|
|
20230706,133700,1318278980,7270,7270,7270,7250,134
|
|
20230706,133600,1317306310,7240,7250,7250,7240,707
|
|
20230706,133500,1312182030,7250,7250,7250,7250,2385
|
|
20230706,133400,1294890780,7250,7260,7260,7250,1989
|
|
20230706,133300,1280451730,7260,7270,7270,7260,3362
|
|
20230706,133200,1256010020,7270,7280,7280,7270,106
|
|
20230706,133100,1255239060,7270,7270,7270,7270,343
|
|
20230706,133000,1252745450,7270,7270,7280,7270,1545
|
|
20230706,132900,1241508240,7280,7290,7290,7270,934
|
|
20230706,132800,1234708580,7280,7290,7290,7280,326
|
|
20230706,132700,1232334190,7290,7290,7290,7290,153
|
|
20230706,132600,1231218820,7290,7290,7300,7290,227
|
|
20230706,132500,1229563980,7280,7290,7300,7280,283
|
|
20230706,132400,1227499580,7290,7300,7300,7290,577
|
|
20230706,132300,1223293200,7290,7300,7300,7290,790
|
|
20230706,132200,1217533370,7300,7290,7300,7290,271
|
|
20230706,132100,1215555880,7290,7290,7290,7290,106
|
|
20230706,132000,1214783140,7290,7300,7300,7290,336
|
|
20230706,131900,1212333690,7300,7300,7300,7290,128
|
|
20230706,131800,1211400000,7300,7300,7300,7290,3885
|
|
20230706,131700,1183039680,7300,7300,7310,7300,1147
|
|
20230706,131600,1174666050,7310,7300,7310,7300,38
|
|
20230706,131500,1174388440,7310,7310,7310,7300,1396
|
|
20230706,131400,1164195730,7310,7300,7310,7300,105
|
|
20230706,131300,1163428910,7310,7310,7310,7300,126
|
|
20230706,131200,1162508030,7300,7320,7320,7300,927
|
|
20230706,131100,1155731820,7310,7300,7320,7300,294
|
|
20230706,131000,1153582850,7310,7310,7310,7300,190
|
|
20230706,130900,1152194130,7310,7300,7320,7300,603
|
|
20230706,130800,1147786190,7320,7300,7320,7300,446
|
|
20230706,130700,1144522270,7320,7320,7330,7300,4132
|
|
20230706,130600,1114316790,7310,7320,7330,7310,6946
|
|
20230706,130500,1063529820,7330,7330,7340,7320,2816
|
|
20230706,130400,1042909090,7330,7320,7340,7320,131
|
|
20230706,130300,1041949740,7340,7330,7340,7320,181
|
|
20230706,130200,1040623230,7330,7330,7330,7330,903
|
|
20230706,130100,1034004240,7320,7320,7330,7320,250
|
|
20230706,130000,1032174230,7320,7320,7320,7320,123
|
|
20230706,125900,1031273870,7330,7320,7330,7320,210
|
|
20230706,125800,1029736470,7330,7320,7330,7320,75
|
|
20230706,125700,1029186910,7320,7320,7330,7320,1125
|
|
20230706,125600,1020951900,7320,7330,7330,7320,89
|
|
20230706,125500,1020300260,7320,7330,7340,7320,1042
|
|
20230706,125400,1012672290,7330,7340,7340,7330,6022
|
|
20230706,125300,968503120,7340,7350,7350,7340,16268
|
|
20230706,125200,848933630,7360,7350,7360,7350,29
|
|
20230706,125100,848720380,7350,7350,7350,7350,232
|
|
20230706,125000,847015180,7350,7350,7350,7350,36
|
|
20230706,124900,846750580,7360,7360,7360,7350,176
|
|
20230706,124800,845455930,7350,7350,7350,7350,18
|
|
20230706,124700,845323630,7360,7350,7360,7350,171
|
|
20230706,124600,844066740,7360,7350,7360,7350,228
|
|
20230706,124500,842389580,7350,7350,7360,7350,61
|
|
20230706,124400,841941170,7360,7350,7360,7350,79
|
|
20230706,124300,841360450,7360,7350,7360,7350,73
|
|
20230706,124200,840823350,7350,7360,7360,7350,124
|
|
20230706,124100,839911900,7350,7350,7360,7350,94
|
|
20230706,124000,839220950,7350,7350,7350,7350,18
|
|
20230706,123900,839088650,7350,7360,7360,7350,273
|
|
20230706,123800,837082090,7350,7350,7350,7350,17
|
|
20230706,123700,836957140,7350,7350,7350,7350,18
|
|
20230706,123600,836824840,7350,7360,7360,7350,82
|
|
20230706,123500,836221500,7360,7350,7360,7350,156
|
|
20230706,123400,835073520,7360,7350,7360,7350,272
|
|
20230706,123300,833072340,7350,7350,7350,7350,18
|
|
20230706,123200,832940040,7360,7350,7360,7350,28
|
|
20230706,123100,832734140,7350,7360,7360,7350,123
|
|
20230706,123000,831829870,7360,7360,7360,7350,2384
|
|
20230706,122900,814283810,7350,7350,7350,7350,18
|
|
20230706,122800,814151510,7350,7350,7350,7350,190
|
|
20230706,122700,812755010,7350,7350,7350,7350,18
|
|
20230706,122600,812622710,7350,7350,7350,7350,272
|
|
20230706,122500,810623510,7350,7350,7350,7350,68
|
|
20230706,122400,810123710,7350,7350,7350,7350,18
|
|
20230706,122300,809991410,7350,7350,7360,7350,93
|
|
20230706,122200,809307810,7360,7350,7360,7350,24
|
|
20230706,122100,809131350,7360,7350,7360,7350,91
|
|
20230706,122000,808462460,7350,7350,7350,7350,48
|
|
20230706,121900,808109660,7350,7350,7350,7350,71
|
|
20230706,121800,807587810,7350,7350,7350,7350,72
|
|
20230706,121700,807058610,7350,7350,7350,7350,968
|
|
20230706,121600,799943810,7350,7350,7360,7350,188
|
|
20230706,121500,798561010,7350,7350,7350,7350,318
|
|
20230706,121400,796223710,7350,7350,7350,7350,283
|
|
20230706,121300,794143660,7350,7350,7350,7350,142
|
|
20230706,121200,793099960,7350,7360,7360,7350,20
|
|
20230706,121100,792952940,7360,7350,7360,7350,123
|
|
20230706,121000,792048380,7350,7350,7350,7350,36
|
|
20230706,120900,791783780,7360,7350,7360,7350,21
|
|
20230706,120800,791629390,7350,7360,7360,7350,322
|
|
20230706,120700,789262670,7360,7360,7360,7350,3382
|
|
20230706,120600,764379370,7350,7370,7370,7350,5037
|
|
20230706,120500,727307220,7360,7370,7380,7360,178
|
|
20230706,120400,725994360,7370,7360,7370,7360,627
|
|
20230706,120300,721378550,7360,7360,7360,7360,18
|
|
20230706,120200,721246070,7370,7380,7380,7360,521
|
|
20230706,120100,717406470,7360,7370,7380,7360,89
|
|
20230706,120000,716750700,7360,7360,7360,7360,18
|
|
20230706,115900,716618220,7360,7360,7360,7360,18
|
|
20230706,115800,716485740,7370,7360,7370,7360,72
|
|
20230706,115700,715955280,7360,7370,7370,7360,118
|
|
20230706,115600,715085800,7360,7370,7380,7360,101
|
|
20230706,115500,714341780,7370,7370,7370,7360,193
|
|
20230706,115400,712919550,7370,7370,7370,7360,206
|
|
20230706,115300,711402500,7360,7370,7370,7360,95
|
|
20230706,115200,710702950,7370,7370,7380,7370,177
|
|
20230706,115100,709398400,7370,7360,7370,7360,113
|
|
20230706,115000,708565770,7360,7360,7360,7360,72
|
|
20230706,114900,708035850,7360,7360,7360,7360,18
|
|
20230706,114800,707903370,7360,7360,7360,7360,92
|
|
20230706,114700,707226250,7360,7360,7370,7360,275
|
|
20230706,114600,705200250,7360,7370,7370,7360,84
|
|
20230706,114500,704582000,7360,7360,7360,7360,71
|
|
20230706,114400,704059440,7370,7370,7380,7370,301
|
|
20230706,114300,701841060,7360,7360,7360,7360,90
|
|
20230706,114200,701178660,7360,7360,7370,7360,30
|
|
20230706,114100,700957850,7360,7360,7360,7360,18
|
|
20230706,114000,700825370,7370,7370,7370,7360,245
|
|
20230706,113900,699020440,7360,7360,7370,7360,45
|
|
20230706,113800,698689140,7360,7360,7360,7360,71
|
|
20230706,113700,698166580,7370,7370,7370,7360,114
|
|
20230706,113600,697326870,7360,7370,7370,7360,19
|
|
20230706,113500,697187020,7360,7360,7360,7360,72
|
|
20230706,113400,696657100,7360,7350,7360,7350,161
|
|
20230706,113300,695472470,7350,7360,7360,7350,470
|
|
20230706,113200,692016900,7360,7360,7360,7360,553
|
|
20230706,113100,687946820,7360,7360,7360,7360,17
|
|
20230706,113000,687821700,7360,7360,7360,7360,291
|
|
20230706,112900,685679940,7360,7360,7360,7360,18
|
|
20230706,112800,685547460,7370,7360,7370,7360,74
|
|
20230706,112700,685002800,7360,7360,7370,7360,67
|
|
20230706,112600,684509590,7360,7360,7360,7360,179
|
|
20230706,112500,683192150,7360,7360,7360,7360,140
|
|
20230706,112400,682161750,7370,7360,7370,7360,24
|
|
20230706,112300,681985080,7360,7360,7360,7360,171
|
|
20230706,112200,680726520,7360,7360,7360,7360,18
|
|
20230706,112100,680594040,7360,7360,7370,7360,537
|
|
20230706,112000,676641620,7360,7370,7370,7350,191
|
|
20230706,111900,675234770,7370,7370,7370,7360,3592
|
|
20230706,111800,648796380,7370,7380,7380,7370,597
|
|
20230706,111700,644396410,7380,7370,7380,7370,2716
|
|
20230706,111600,624372510,7370,7380,7380,7370,326
|
|
20230706,111500,621969880,7370,7380,7380,7370,658
|
|
20230706,111400,617114020,7380,7380,7380,7380,300
|
|
20230706,111300,614900020,7380,7380,7380,7380,126
|
|
20230706,111200,613970140,7380,7380,7390,7380,136
|
|
20230706,111100,612965460,7390,7380,7390,7380,118
|
|
20230706,111000,612093620,7390,7380,7390,7380,823
|
|
20230706,110900,606019870,7380,7390,7390,7380,230
|
|
20230706,110800,604320340,7400,7390,7400,7390,98
|
|
20230706,110700,603595720,7390,7380,7390,7380,163
|
|
20230706,110600,602391330,7380,7380,7380,7380,18
|
|
20230706,110500,602258490,7380,7380,7390,7380,403
|
|
20230706,110400,599280350,7390,7390,7390,7390,1511
|
|
20230706,110300,588114060,7390,7400,7400,7390,914
|
|
20230706,110200,581350470,7410,7410,7410,7410,2
|
|
20230706,110100,581335650,7420,7420,7420,7410,95
|
|
20230706,110000,580631670,7430,7420,7430,7420,54
|
|
20230706,105900,580230960,7430,7430,7430,7430,3
|
|
20230706,105800,580208670,7420,7410,7430,7410,1281
|
|
20230706,105700,570703690,7420,7410,7420,7410,20
|
|
20230706,105600,570555460,7420,7420,7420,7420,2
|
|
20230706,105500,570540620,7400,7400,7420,7400,616
|
|
20230706,105400,565982180,7420,7420,7420,7420,0
|
|
20230706,105300,565982180,7420,7400,7420,7400,579
|
|
20230706,105200,561697480,7400,7400,7400,7400,0
|
|
20230706,105100,561697480,7400,7400,7400,7400,827
|
|
20230706,105000,555577680,7400,7400,7400,7400,1060
|
|
20230706,104900,547733680,7400,7400,7400,7400,802
|
|
20230706,104800,541798880,7400,7400,7400,7400,170
|
|
20230706,104700,540540880,7400,7400,7400,7400,0
|
|
20230706,104600,540540880,7400,7400,7400,7400,0
|
|
20230706,104500,540540880,7400,7400,7400,7400,0
|
|
20230706,104400,540540880,7400,7400,7400,7400,1
|
|
20230706,104300,540533480,7400,7390,7400,7390,154
|
|
20230706,104200,539395400,7390,7390,7390,7390,145
|
|
20230706,104100,538323850,7390,7390,7390,7380,4200
|
|
20230706,104000,507315440,7390,7390,7390,7390,400
|
|
20230706,103900,504359440,7400,7390,7400,7390,41
|
|
20230706,103800,504056340,7390,7390,7390,7390,127
|
|
20230706,103700,503117810,7390,7390,7390,7390,29
|
|
20230706,103600,502903500,7390,7390,7390,7390,190
|
|
20230706,103500,501499400,7390,7390,7390,7390,227
|
|
20230706,103400,499821870,7390,7390,7390,7390,10
|
|
20230706,103300,499747970,7390,7390,7390,7390,130
|
|
20230706,103200,498787270,7390,7390,7390,7390,0
|
|
20230706,103100,498787270,7390,7390,7390,7390,0
|
|
20230706,103000,498787270,7390,7390,7390,7390,80
|
|
20230706,102900,498196070,7390,7390,7390,7390,5
|
|
20230706,102800,498159120,7380,7390,7390,7380,81
|
|
20230706,102700,497560700,7390,7390,7390,7390,40
|
|
20230706,102600,497265100,7390,7390,7390,7390,540
|
|
20230706,102500,493274500,7390,7400,7400,7390,601
|
|
20230706,102400,488833100,7390,7390,7390,7390,263
|
|
20230706,102300,486889530,7390,7390,7390,7390,20
|
|
20230706,102200,486741730,7390,7380,7390,7380,362
|
|
20230706,102100,484070160,7380,7380,7380,7380,63
|
|
20230706,102000,483605220,7380,7380,7380,7380,104
|
|
20230706,101900,482837700,7370,7370,7370,7370,1
|
|
20230706,101800,482830330,7380,7380,7380,7380,12
|
|
20230706,101700,482741770,7380,7380,7380,7380,756
|
|
20230706,101600,477162490,7380,7380,7380,7380,113
|
|
20230706,101500,476328550,7380,7380,7380,7380,35
|
|
20230706,101400,476070250,7380,7380,7380,7380,244
|
|
20230706,101300,474269530,7380,7380,7380,7380,355
|
|
20230706,101200,471649630,7380,7380,7380,7370,56
|
|
20230706,101100,471236530,7380,7380,7380,7380,17
|
|
20230706,101000,471111070,7380,7380,7380,7380,32
|
|
20230706,100900,470874910,7380,7380,7380,7380,25
|
|
20230706,100800,470690410,7380,7380,7380,7370,33
|
|
20230706,100700,470447080,7380,7380,7380,7370,5014
|
|
20230706,100600,433473120,7380,7380,7380,7380,48
|
|
20230706,100500,433118880,7380,7380,7380,7380,0
|
|
20230706,100400,433118880,7380,7380,7380,7370,234
|
|
20230706,100300,431392400,7380,7380,7380,7380,297
|
|
20230706,100200,429200540,7380,7380,7380,7370,2211
|
|
20230706,100100,412890290,7380,7380,7380,7380,470
|
|
20230706,100000,409421690,7390,7380,7390,7380,617
|
|
20230706,095900,404867060,7390,7390,7390,7390,203
|
|
20230706,095800,403366890,7380,7390,7390,7380,3
|
|
20230706,095700,403344730,7390,7390,7390,7390,228
|
|
20230706,095600,401659810,7390,7390,7390,7390,8
|
|
20230706,095500,401600690,7390,7390,7390,7390,10
|
|
20230706,095400,401526790,7390,7390,7390,7390,126
|
|
20230706,095300,400595650,7390,7400,7400,7380,80
|
|
20230706,095200,400004550,7400,7400,7400,7400,10
|
|
20230706,095100,399930550,7400,7400,7400,7400,95
|
|
20230706,095000,399227550,7400,7390,7400,7390,28
|
|
20230706,094900,399020420,7390,7390,7390,7390,521
|
|
20230706,094800,395170230,7390,7400,7400,7390,490
|
|
20230706,094700,391549120,7390,7380,7390,7380,362
|
|
20230706,094600,388877270,7380,7380,7380,7380,400
|
|
20230706,094500,385925270,7380,7380,7380,7370,10
|
|
20230706,094400,385851480,7370,7380,7380,7370,508
|
|
20230706,094300,382104940,7380,7380,7400,7380,1405
|
|
20230706,094200,371735990,7400,7400,7400,7380,2422
|
|
20230706,094100,353833560,7400,7400,7400,7400,0
|
|
20230706,094000,353833560,7400,7410,7430,7400,888
|
|
20230706,093900,347259480,7430,7430,7430,7410,11
|
|
20230706,093800,347177850,7410,7430,7430,7410,2
|
|
20230706,093700,347163010,7420,7420,7440,7410,994
|
|
20230706,093600,339796930,7440,7410,7440,7410,6
|
|
20230706,093500,339752380,7440,7440,7440,7410,1027
|
|
20230706,093400,332131740,7450,7440,7450,7440,347
|
|
20230706,093300,329550040,7440,7420,7440,7400,446
|
|
20230706,093200,326237830,7410,7420,7420,7380,47
|
|
20230706,093100,325889510,7380,7400,7420,7380,2977
|
|
20230706,093000,303854250,7380,7380,7390,7380,397
|
|
20230706,092900,300923020,7380,7380,7390,7370,663
|
|
20230706,092800,296023780,7370,7380,7390,7370,809
|
|
20230706,092700,290060280,7370,7390,7390,7370,2
|
|
20230706,092600,290045520,7370,7360,7370,7360,1170
|
|
20230706,092500,281429630,7360,7380,7380,7350,4727
|
|
20230706,092400,246614420,7380,7400,7400,7370,7540
|
|
20230706,092300,190878440,7410,7410,7420,7410,1522
|
|
20230706,092200,179596440,7410,7410,7410,7410,12
|
|
20230706,092100,179507520,7410,7410,7410,7400,969
|
|
20230706,092000,172327280,7400,7400,7410,7400,163
|
|
20230706,091900,171121010,7400,7400,7410,7400,371
|
|
20230706,091800,168375560,7410,7420,7430,7410,3244
|
|
20230706,091700,144320490,7420,7420,7430,7420,1557
|
|
20230706,091600,132762530,7430,7430,7430,7420,18
|
|
20230706,091500,132628800,7430,7420,7430,7420,17
|
|
20230706,091400,132502500,7430,7420,7430,7410,334
|
|
20230706,091300,130024200,7410,7410,7430,7410,311
|
|
20230706,091200,127717810,7410,7430,7430,7400,1460
|
|
20230706,091100,116895620,7420,7430,7430,7410,2176
|
|
20230706,091000,100744700,7430,7440,7440,7430,418
|
|
20230706,090900,97637330,7450,7450,7450,7440,1303
|
|
20230706,090800,87938030,7450,7460,7460,7450,95
|
|
20230706,090700,87229350,7450,7470,7470,7450,812
|
|
20230706,090600,81171930,7470,7500,7500,7470,4913
|
|
20230706,090500,44409240,7490,7500,7500,7490,355
|
|
20230706,090400,41747940,7470,7470,7470,7470,0
|
|
20230706,090300,41747940,7470,7470,7470,7470,166
|
|
20230706,090200,40507920,7480,7540,7540,7480,4232
|
|
20230706,090100,8707040,7530,7540,7540,7530,733
|
|
20230706,090000,3181870,7540,7540,7540,7540,421
|