598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,185500,9391122290,8420,8420,8420,8420,19713
|
|
20230707,185400,9391122290,8420,8420,8420,8420,0
|
|
20230707,185300,9391122290,8420,8420,8420,8420,0
|
|
20230707,185200,9391122290,8420,8420,8420,8420,0
|
|
20230707,185100,9391122290,8420,8420,8420,8420,0
|
|
20230707,185000,9391122290,8420,8420,8420,8420,0
|
|
20230707,184900,9391122290,8420,8420,8420,8420,0
|
|
20230707,184800,9391122290,8420,8420,8420,8420,0
|
|
20230707,184700,9391122290,8420,8420,8420,8420,0
|
|
20230707,184600,9391122290,8420,8420,8420,8420,0
|
|
20230707,184500,9391122290,8420,8420,8420,8420,0
|
|
20230707,184400,9391122290,8420,8420,8420,8420,0
|
|
20230707,184300,9391122290,8420,8420,8420,8420,0
|
|
20230707,184200,9391122290,8420,8420,8420,8420,0
|
|
20230707,184100,9391122290,8420,8420,8420,8420,0
|
|
20230707,184000,9391122290,8420,8420,8420,8420,0
|
|
20230707,183900,9391122290,8420,8420,8420,8420,0
|
|
20230707,183800,9391122290,8420,8420,8420,8420,0
|
|
20230707,183700,9391122290,8420,8420,8420,8420,0
|
|
20230707,183600,9391122290,8420,8420,8420,8420,0
|
|
20230707,183500,9391122290,8420,8420,8420,8420,0
|
|
20230707,183400,9391122290,8420,8420,8420,8420,0
|
|
20230707,183300,9391122290,8420,8420,8420,8420,0
|
|
20230707,183200,9391122290,8420,8420,8420,8420,0
|
|
20230707,183100,9391122290,8420,8420,8420,8420,0
|
|
20230707,183000,9391122290,8420,8420,8420,8420,0
|
|
20230707,182900,9391122290,8420,8420,8420,8420,0
|
|
20230707,182800,9391122290,8420,8420,8420,8420,0
|
|
20230707,182700,9391122290,8420,8420,8420,8420,0
|
|
20230707,182600,9391122290,8420,8420,8420,8420,0
|
|
20230707,182500,9391122290,8420,8420,8420,8420,19713
|
|
20230707,182400,9391122290,8420,8420,8420,8420,0
|
|
20230707,182300,9391122290,8420,8420,8420,8420,0
|
|
20230707,182200,9391122290,8420,8420,8420,8420,0
|
|
20230707,182100,9391122290,8420,8420,8420,8420,0
|
|
20230707,182000,9391122290,8420,8420,8420,8420,0
|
|
20230707,181900,9391122290,8420,8420,8420,8420,0
|
|
20230707,181800,9391122290,8420,8420,8420,8420,0
|
|
20230707,181700,9391122290,8420,8420,8420,8420,0
|
|
20230707,181600,9391122290,8420,8420,8420,8420,0
|
|
20230707,181500,9391122290,8420,8420,8420,8420,0
|
|
20230707,181400,9391122290,8420,8420,8420,8420,0
|
|
20230707,181300,9391122290,8420,8420,8420,8420,0
|
|
20230707,181200,9391122290,8420,8420,8420,8420,0
|
|
20230707,181100,9391122290,8420,8420,8420,8420,0
|
|
20230707,181000,9391122290,8420,8420,8420,8420,0
|
|
20230707,180900,9391122290,8420,8420,8420,8420,0
|
|
20230707,180800,9391122290,8420,8420,8420,8420,0
|
|
20230707,180700,9391122290,8420,8420,8420,8420,0
|
|
20230707,180600,9391122290,8420,8420,8420,8420,0
|
|
20230707,180500,9391122290,8420,8420,8420,8420,0
|
|
20230707,180400,9391122290,8420,8420,8420,8420,0
|
|
20230707,180300,9391122290,8420,8420,8420,8420,0
|
|
20230707,180200,9391122290,8420,8420,8420,8420,0
|
|
20230707,180100,9391122290,8420,8420,8420,8420,0
|
|
20230707,180000,9391122290,8420,8420,8420,8420,0
|
|
20230707,175900,9391122290,8420,8420,8420,8420,0
|
|
20230707,175800,9391122290,8420,8420,8420,8420,0
|
|
20230707,175700,9391122290,8420,8420,8420,8420,0
|
|
20230707,175600,9391122290,8420,8420,8420,8420,0
|
|
20230707,175500,9391122290,8420,8420,8420,8420,19713
|
|
20230707,175400,9391122290,8420,8420,8420,8420,0
|
|
20230707,175300,9391122290,8420,8420,8420,8420,0
|
|
20230707,175200,9391122290,8420,8420,8420,8420,0
|
|
20230707,175100,9391122290,8420,8420,8420,8420,0
|
|
20230707,175000,9391122290,8420,8420,8420,8420,0
|
|
20230707,174900,9391122290,8420,8420,8420,8420,0
|
|
20230707,174800,9391122290,8420,8420,8420,8420,0
|
|
20230707,174700,9391122290,8420,8420,8420,8420,0
|
|
20230707,174600,9391122290,8420,8420,8420,8420,0
|
|
20230707,174500,9391122290,8420,8420,8420,8420,0
|
|
20230707,174400,9391122290,8420,8420,8420,8420,0
|
|
20230707,174300,9391122290,8420,8420,8420,8420,0
|
|
20230707,174200,9391122290,8420,8420,8420,8420,0
|
|
20230707,174100,9391122290,8420,8420,8420,8420,0
|
|
20230707,174000,9391122290,8420,8420,8420,8420,0
|
|
20230707,173900,9391122290,8420,8420,8420,8420,0
|
|
20230707,173800,9391122290,8420,8420,8420,8420,0
|
|
20230707,173700,9391122290,8420,8420,8420,8420,0
|
|
20230707,173600,9391122290,8420,8420,8420,8420,0
|
|
20230707,173500,9391122290,8420,8420,8420,8420,0
|
|
20230707,173400,9391122290,8420,8420,8420,8420,0
|
|
20230707,173300,9391122290,8420,8420,8420,8420,0
|
|
20230707,173200,9391122290,8420,8420,8420,8420,0
|
|
20230707,173100,9391122290,8420,8420,8420,8420,0
|
|
20230707,173000,9391122290,8420,8420,8420,8420,0
|
|
20230707,172900,9391122290,8420,8420,8420,8420,0
|
|
20230707,172800,9391122290,8420,8420,8420,8420,0
|
|
20230707,172700,9391122290,8420,8420,8420,8420,0
|
|
20230707,172600,9391122290,8420,8420,8420,8420,0
|
|
20230707,172500,9391122290,8420,8420,8420,8420,19713
|
|
20230707,172400,9391122290,8420,8420,8420,8420,0
|
|
20230707,172300,9391122290,8420,8420,8420,8420,0
|
|
20230707,172200,9391122290,8420,8420,8420,8420,0
|
|
20230707,172100,9391122290,8420,8420,8420,8420,0
|
|
20230707,172000,9391122290,8420,8420,8420,8420,0
|
|
20230707,171900,9391122290,8420,8420,8420,8420,0
|
|
20230707,171800,9391122290,8420,8420,8420,8420,0
|
|
20230707,171700,9391122290,8420,8420,8420,8420,0
|
|
20230707,171600,9391122290,8420,8420,8420,8420,0
|
|
20230707,171500,9391122290,8420,8420,8420,8420,0
|
|
20230707,171400,9391122290,8420,8420,8420,8420,0
|
|
20230707,171300,9391122290,8420,8420,8420,8420,0
|
|
20230707,171200,9391122290,8420,8420,8420,8420,0
|
|
20230707,171100,9391122290,8420,8420,8420,8420,0
|
|
20230707,171000,9391122290,8420,8420,8420,8420,0
|
|
20230707,170900,9391122290,8420,8420,8420,8420,0
|
|
20230707,170800,9391122290,8420,8420,8420,8420,0
|
|
20230707,170700,9391122290,8420,8420,8420,8420,0
|
|
20230707,170600,9391122290,8420,8420,8420,8420,0
|
|
20230707,170500,9391122290,8420,8420,8420,8420,0
|
|
20230707,170400,9391122290,8420,8420,8420,8420,0
|
|
20230707,170300,9391122290,8420,8420,8420,8420,0
|
|
20230707,170200,9391122290,8420,8420,8420,8420,0
|
|
20230707,170100,9391122290,8420,8420,8420,8420,0
|
|
20230707,170000,9391122290,8420,8420,8420,8420,0
|
|
20230707,165900,9391122290,8420,8420,8420,8420,0
|
|
20230707,165800,9391122290,8420,8420,8420,8420,0
|
|
20230707,165700,9391122290,8420,8420,8420,8420,0
|
|
20230707,165600,9391122290,8420,8420,8420,8420,0
|
|
20230707,165500,9391122290,8420,8420,8420,8420,19713
|
|
20230707,165400,9391122290,8420,8420,8420,8420,0
|
|
20230707,165300,9391122290,8420,8420,8420,8420,0
|
|
20230707,165200,9391122290,8420,8420,8420,8420,0
|
|
20230707,165100,9391122290,8420,8420,8420,8420,0
|
|
20230707,165000,9391122290,8420,8420,8420,8420,0
|
|
20230707,164900,9391122290,8420,8420,8420,8420,0
|
|
20230707,164800,9391122290,8420,8420,8420,8420,0
|
|
20230707,164700,9391122290,8420,8420,8420,8420,0
|
|
20230707,164600,9391122290,8420,8420,8420,8420,0
|
|
20230707,164500,9391122290,8420,8420,8420,8420,0
|
|
20230707,164400,9391122290,8420,8420,8420,8420,0
|
|
20230707,164300,9391122290,8420,8420,8420,8420,0
|
|
20230707,164200,9391122290,8420,8420,8420,8420,0
|
|
20230707,164100,9391122290,8420,8420,8420,8420,0
|
|
20230707,164000,9391122290,8420,8420,8420,8420,0
|
|
20230707,163900,9391122290,8420,8420,8420,8420,0
|
|
20230707,163800,9391122290,8420,8420,8420,8420,0
|
|
20230707,163700,9391122290,8420,8420,8420,8420,0
|
|
20230707,163600,9391122290,8420,8420,8420,8420,0
|
|
20230707,163500,9391122290,8420,8420,8420,8420,0
|
|
20230707,163400,9391122290,8420,8420,8420,8420,0
|
|
20230707,163300,9391122290,8420,8420,8420,8420,0
|
|
20230707,163200,9391122290,8420,8420,8420,8420,0
|
|
20230707,163100,9391122290,8420,8420,8420,8420,0
|
|
20230707,163000,9391122290,8420,8420,8420,8420,0
|
|
20230707,162900,9391122290,8420,8420,8420,8420,0
|
|
20230707,162800,9391122290,8420,8420,8420,8420,0
|
|
20230707,162700,9391122290,8420,8420,8420,8420,0
|
|
20230707,162600,9391122290,8420,8420,8420,8420,0
|
|
20230707,162500,9391122290,8420,8420,8420,8420,19713
|
|
20230707,162400,9391122290,8420,8420,8420,8420,0
|
|
20230707,162300,9391122290,8420,8420,8420,8420,0
|
|
20230707,162200,9391122290,8420,8420,8420,8420,0
|
|
20230707,162100,9391122290,8420,8420,8420,8420,0
|
|
20230707,162000,9391122290,8420,8420,8420,8420,0
|
|
20230707,161900,9391122290,8420,8420,8420,8420,0
|
|
20230707,161800,9391122290,8420,8420,8420,8420,0
|
|
20230707,161700,9391122290,8420,8420,8420,8420,0
|
|
20230707,161600,9391122290,8420,8420,8420,8420,0
|
|
20230707,161500,9391122290,8420,8420,8420,8420,0
|
|
20230707,161400,9391122290,8420,8420,8420,8420,0
|
|
20230707,161300,9391122290,8420,8420,8420,8420,0
|
|
20230707,161200,9391122290,8420,8420,8420,8420,0
|
|
20230707,161100,9391122290,8420,8420,8420,8420,0
|
|
20230707,161000,9391122290,8420,8420,8420,8420,0
|
|
20230707,160900,9391122290,8420,8420,8420,8420,0
|
|
20230707,160800,9391122290,8420,8420,8420,8420,0
|
|
20230707,160700,9391122290,8420,8420,8420,8420,0
|
|
20230707,160600,9391122290,8420,8420,8420,8420,0
|
|
20230707,160500,9391122290,8420,8420,8420,8420,0
|
|
20230707,160400,9391122290,8420,8420,8420,8420,0
|
|
20230707,160300,9391122290,8420,8420,8420,8420,0
|
|
20230707,160200,9391122290,8420,8420,8420,8420,0
|
|
20230707,160100,9391122290,8420,8420,8420,8420,0
|
|
20230707,160000,9391122290,8420,8420,8420,8420,0
|
|
20230707,155900,9391122290,8420,8420,8420,8420,0
|
|
20230707,155800,9391122290,8420,8420,8420,8420,0
|
|
20230707,155700,9391122290,8420,8420,8420,8420,0
|
|
20230707,155600,9391122290,8420,8420,8420,8420,0
|
|
20230707,155500,9391122290,8420,8420,8420,8420,19713
|
|
20230707,155400,9391122290,8420,8420,8420,8420,0
|
|
20230707,155300,9391122290,8420,8420,8420,8420,0
|
|
20230707,155200,9391122290,8420,8420,8420,8420,0
|
|
20230707,155100,9391122290,8420,8420,8420,8420,0
|
|
20230707,155000,9391122290,8420,8420,8420,8420,0
|
|
20230707,154900,9391122290,8420,8420,8420,8420,0
|
|
20230707,154800,9391122290,8420,8420,8420,8420,0
|
|
20230707,154700,9391122290,8420,8420,8420,8420,0
|
|
20230707,154600,9391122290,8420,8420,8420,8420,0
|
|
20230707,154500,9391122290,8420,8420,8420,8420,0
|
|
20230707,154400,9391122290,8420,8420,8420,8420,0
|
|
20230707,154300,9391122290,8420,8420,8420,8420,0
|
|
20230707,154200,9391122290,8420,8420,8420,8420,0
|
|
20230707,154100,9391122290,8420,8420,8420,8420,0
|
|
20230707,154000,9391122290,8420,8420,8420,8420,0
|
|
20230707,153900,9391122290,8420,8420,8420,8420,0
|
|
20230707,153800,9391122290,8420,8420,8420,8420,0
|
|
20230707,153700,9391122290,8420,8420,8420,8420,0
|
|
20230707,153600,9391122290,8420,8420,8420,8420,0
|
|
20230707,153500,9391122290,8420,8420,8420,8420,0
|
|
20230707,153400,9391122290,8420,8420,8420,8420,0
|
|
20230707,153300,9391122290,8420,8420,8420,8420,0
|
|
20230707,153200,9391122290,8420,8420,8420,8420,0
|
|
20230707,153100,9391122290,8420,8420,8420,8420,0
|
|
20230707,153000,9391122290,8420,8420,8420,8420,19713
|
|
20230707,152900,9225138830,8430,8430,8430,8430,0
|
|
20230707,152800,9225138830,8430,8430,8430,8430,0
|
|
20230707,152700,9225138830,8430,8430,8430,8430,0
|
|
20230707,152600,9225138830,8430,8430,8430,8430,0
|
|
20230707,152500,9225138830,8430,8430,8430,8430,0
|
|
20230707,152400,9225138830,8430,8430,8430,8430,0
|
|
20230707,152300,9225138830,8430,8430,8430,8430,0
|
|
20230707,152200,9225138830,8430,8430,8430,8430,0
|
|
20230707,152100,9225138830,8430,8430,8430,8430,0
|
|
20230707,152000,9225138830,8430,8430,8430,8430,0
|
|
20230707,151900,9225138830,8430,8420,8430,8410,5811
|
|
20230707,151800,9176223830,8420,8420,8430,8420,821
|
|
20230707,151700,9169305980,8430,8420,8450,8420,3625
|
|
20230707,151600,9138737720,8420,8410,8430,8390,4924
|
|
20230707,151500,9097347860,8420,8420,8420,8400,2748
|
|
20230707,151400,9074262040,8400,8420,8420,8400,1539
|
|
20230707,151300,9061329640,8420,8420,8430,8410,644
|
|
20230707,151200,9055908040,8420,8430,8430,8410,920
|
|
20230707,151100,9048167780,8430,8420,8430,8420,655
|
|
20230707,151000,9042651270,8420,8420,8420,8410,1235
|
|
20230707,150900,9032256580,8420,8430,8430,8410,600
|
|
20230707,150800,9027205990,8430,8430,8430,8420,1009
|
|
20230707,150700,9018709710,8430,8430,8430,8420,686
|
|
20230707,150600,9012933000,8430,8440,8440,8430,973
|
|
20230707,150500,9004730560,8440,8440,8440,8440,187
|
|
20230707,150400,9003152280,8440,8440,8440,8430,247
|
|
20230707,150300,9001069700,8440,8450,8450,8410,2054
|
|
20230707,150200,8983761240,8450,8450,8450,8420,1667
|
|
20230707,150100,8969713600,8450,8450,8460,8440,678
|
|
20230707,150000,8963989780,8450,8460,8460,8450,513
|
|
20230707,145900,8959654800,8460,8460,8460,8450,1073
|
|
20230707,145800,8950583970,8460,8450,8460,8440,308
|
|
20230707,145700,8947981580,8450,8440,8460,8440,2175
|
|
20230707,145600,8929611080,8440,8430,8440,8410,1350
|
|
20230707,145500,8918236250,8420,8410,8420,8400,2133
|
|
20230707,145400,8900291110,8420,8430,8430,8420,453
|
|
20230707,145300,8896476500,8420,8430,8430,8420,548
|
|
20230707,145200,8891862280,8430,8410,8430,8410,1302
|
|
20230707,145100,8880899330,8420,8430,8430,8410,3678
|
|
20230707,145000,8849936120,8430,8440,8440,8430,373
|
|
20230707,144900,8846789060,8440,8440,8440,8420,2674
|
|
20230707,144800,8824243630,8450,8420,8450,8420,4273
|
|
20230707,144700,8788221380,8420,8420,8420,8410,312
|
|
20230707,144600,8785594580,8420,8410,8430,8410,3180
|
|
20230707,144500,8758821520,8410,8400,8420,8400,1950
|
|
20230707,144400,8742433460,8410,8390,8410,8390,1746
|
|
20230707,144300,8727761100,8400,8400,8410,8380,722
|
|
20230707,144200,8721698000,8400,8390,8400,8390,1380
|
|
20230707,144100,8710109190,8370,8390,8390,8370,1773
|
|
20230707,144000,8695254920,8400,8380,8400,8380,108
|
|
20230707,143900,8694349150,8380,8380,8390,8380,2101
|
|
20230707,143800,8676732710,8380,8380,8390,8370,6373
|
|
20230707,143700,8623350820,8390,8390,8400,8380,2318
|
|
20230707,143600,8603915910,8400,8400,8400,8400,19
|
|
20230707,143500,8603756310,8400,8400,8400,8390,642
|
|
20230707,143400,8598368510,8410,8410,8410,8400,136
|
|
20230707,143300,8597224790,8410,8390,8420,8380,2454
|
|
20230707,143200,8576590060,8390,8390,8390,8390,216
|
|
20230707,143100,8574777820,8390,8390,8400,8380,489
|
|
20230707,143000,8570676010,8410,8410,8410,8410,13
|
|
20230707,142900,8570566680,8400,8400,8410,8390,320
|
|
20230707,142800,8567879540,8400,8360,8400,8360,1556
|
|
20230707,142700,8554830950,8370,8370,8370,8340,4736
|
|
20230707,142600,8515269810,8370,8380,8380,8360,3123
|
|
20230707,142500,8489141160,8390,8380,8390,8380,266
|
|
20230707,142400,8486910230,8380,8390,8400,8380,2249
|
|
20230707,142300,8468037550,8390,8370,8390,8370,367
|
|
20230707,142200,8464960580,8370,8380,8380,8370,1450
|
|
20230707,142100,8452810080,8390,8370,8390,8370,580
|
|
20230707,142000,8447953930,8380,8400,8400,8380,292
|
|
20230707,141900,8445505520,8390,8380,8390,8370,728
|
|
20230707,141800,8439405410,8390,8390,8390,8370,60
|
|
20230707,141700,8438902930,8390,8380,8390,8380,261
|
|
20230707,141600,8436715660,8380,8360,8390,8360,957
|
|
20230707,141500,8428704690,8380,8390,8390,8360,11145
|
|
20230707,141400,8335507120,8400,8400,8410,8400,113
|
|
20230707,141300,8334557860,8400,8400,8400,8370,2359
|
|
20230707,141200,8314786260,8350,8400,8410,8350,10703
|
|
20230707,141100,8225131710,8400,8420,8420,8400,322
|
|
20230707,141000,8222426180,8420,8410,8420,8400,57
|
|
20230707,140900,8221947160,8400,8420,8420,8400,3129
|
|
20230707,140800,8195652130,8420,8430,8430,8420,206
|
|
20230707,140700,8193917190,8420,8430,8430,8420,6
|
|
20230707,140600,8193866650,8410,8430,8430,8410,1865
|
|
20230707,140500,8178177840,8420,8430,8430,8400,1664
|
|
20230707,140400,8164186370,8400,8420,8430,8400,4956
|
|
20230707,140300,8122471250,8430,8430,8430,8430,263
|
|
20230707,140200,8120254160,8430,8420,8430,8420,89
|
|
20230707,140100,8119504680,8430,8430,8430,8420,2465
|
|
20230707,140000,8098738710,8440,8440,8440,8430,180
|
|
20230707,135900,8097220530,8440,8440,8440,8430,2740
|
|
20230707,135800,8074114950,8440,8440,8450,8440,783
|
|
20230707,135700,8067506250,8440,8430,8440,8430,2082
|
|
20230707,135600,8049950350,8430,8420,8430,8420,576
|
|
20230707,135500,8045098040,8430,8430,8430,8420,2262
|
|
20230707,135400,8026047830,8430,8410,8430,8410,1057
|
|
20230707,135300,8017148000,8420,8420,8420,8410,615
|
|
20230707,135200,8011969840,8420,8430,8430,8410,2045
|
|
20230707,135100,7994751240,8420,8420,8430,8420,653
|
|
20230707,135000,7989251560,8420,8420,8430,8410,3624
|
|
20230707,134900,7958737410,8420,8410,8420,8410,269
|
|
20230707,134800,7956474430,8420,8410,8420,8410,255
|
|
20230707,134700,7954327580,8410,8410,8420,8410,951
|
|
20230707,134600,7946329630,8410,8410,8420,8410,263
|
|
20230707,134500,7944117400,8410,8420,8420,8410,638
|
|
20230707,134400,7938750800,8410,8420,8420,8410,434
|
|
20230707,134300,7935100520,8410,8410,8420,8400,2102
|
|
20230707,134200,7917423200,8410,8420,8420,8410,272
|
|
20230707,134100,7915134960,8420,8420,8420,8410,580
|
|
20230707,134000,7910256360,8420,8400,8420,8400,6824
|
|
20230707,133900,7852886070,8400,8400,8400,8390,1180
|
|
20230707,133800,7842984770,8400,8390,8400,8390,1436
|
|
20230707,133700,7830935300,8400,8400,8400,8400,2985
|
|
20230707,133600,7805861300,8390,8380,8400,8380,341
|
|
20230707,133500,7803000100,8370,8380,8380,8370,59
|
|
20230707,133400,7802506210,8390,8380,8390,8360,962
|
|
20230707,133300,7794453530,8390,8390,8390,8390,128
|
|
20230707,133200,7793379610,8390,8390,8390,8380,1150
|
|
20230707,133100,7783731150,8380,8380,8390,8370,565
|
|
20230707,133000,7778995220,8380,8370,8390,8370,2678
|
|
20230707,132900,7756561110,8370,8350,8370,8340,5192
|
|
20230707,132800,7713203360,8350,8370,8370,8350,854
|
|
20230707,132700,7706065250,8370,8360,8370,8360,976
|
|
20230707,132600,7697905830,8370,8370,8370,8360,2391
|
|
20230707,132500,7677916370,8370,8360,8370,8360,806
|
|
20230707,132400,7671175340,8370,8370,8370,8360,456
|
|
20230707,132300,7667359620,8370,8370,8380,8370,1760
|
|
20230707,132200,7652627090,8380,8370,8380,8360,1035
|
|
20230707,132100,7643959570,8360,8380,8380,8360,668
|
|
20230707,132000,7638366380,8370,8380,8380,8370,532
|
|
20230707,131900,7633913360,8370,8370,8380,8370,310
|
|
20230707,131800,7631318630,8380,8380,8380,8370,57
|
|
20230707,131700,7630841000,8370,8380,8380,8370,649
|
|
20230707,131600,7625408820,8370,8380,8380,8370,115
|
|
20230707,131500,7624445430,8370,8380,8380,8370,786
|
|
20230707,131400,7617866570,8380,8380,8380,8370,186
|
|
20230707,131300,7616309400,8370,8370,8380,8360,189
|
|
20230707,131200,7614727360,8370,8380,8380,8360,860
|
|
20230707,131100,7607529810,8370,8360,8380,8360,1335
|
|
20230707,131000,7596357600,8370,8360,8370,8360,2211
|
|
20230707,130900,7577872520,8360,8380,8380,8350,20927
|
|
20230707,130800,7403067960,8380,8380,8380,8370,1290
|
|
20230707,130700,7392269170,8380,8390,8400,8370,3427
|
|
20230707,130600,7363560760,8380,8380,8390,8380,813
|
|
20230707,130500,7356747690,8380,8390,8420,8380,6674
|
|
20230707,130400,7300798360,8390,8420,8420,8390,151
|
|
20230707,130300,7299530590,8390,8400,8400,8390,5350
|
|
20230707,130200,7254635850,8390,8400,8400,8390,498
|
|
20230707,130100,7250454590,8400,8420,8420,8400,689
|
|
20230707,130000,7244659020,8420,8390,8420,8390,594
|
|
20230707,125900,7239668910,8400,8400,8420,8400,52
|
|
20230707,125800,7239232090,8380,8380,8380,8380,4490
|
|
20230707,125700,7201605890,8390,8410,8410,8380,3186
|
|
20230707,125600,7174887210,8410,8420,8420,8390,1378
|
|
20230707,125500,7163312320,8410,8410,8420,8410,131
|
|
20230707,125400,7162210600,8410,8420,8420,8400,1712
|
|
20230707,125300,7147823660,8410,8420,8420,8410,932
|
|
20230707,125200,7139984710,8420,8420,8420,8410,753
|
|
20230707,125100,7133650870,8420,8400,8420,8400,588
|
|
20230707,125000,7128711550,8400,8400,8400,8390,979
|
|
20230707,124900,7120494670,8390,8400,8400,8390,456
|
|
20230707,124800,7116664770,8400,8390,8400,8380,495
|
|
20230707,124700,7112510850,8390,8390,8400,8380,1744
|
|
20230707,124600,7097884270,8390,8380,8400,8380,109
|
|
20230707,124500,7096970310,8380,8390,8390,8380,904
|
|
20230707,124400,7089388320,8400,8390,8400,8390,741
|
|
20230707,124300,7083169510,8390,8390,8400,8380,6685
|
|
20230707,124200,7027129710,8380,8400,8400,8380,5398
|
|
20230707,124100,6981865670,8400,8420,8420,8390,11912
|
|
20230707,124000,6881791290,8420,8420,8420,8410,2452
|
|
20230707,123900,6861161110,8430,8420,8430,8420,4022
|
|
20230707,123800,6827295290,8430,8450,8450,8420,328
|
|
20230707,123700,6824533240,8450,8430,8450,8420,701
|
|
20230707,123600,6818623190,8430,8450,8450,8430,161
|
|
20230707,123500,6817264840,8460,8430,8460,8420,5526
|
|
20230707,123400,6770721090,8430,8440,8460,8430,3186
|
|
20230707,123300,6743856960,8440,8450,8450,8430,4226
|
|
20230707,123200,6708231460,8430,8440,8460,8430,4728
|
|
20230707,123100,6668332550,8460,8440,8460,8440,26
|
|
20230707,123000,6668112610,8460,8460,8460,8460,203
|
|
20230707,122900,6666395230,8460,8460,8460,8440,1607
|
|
20230707,122800,6652821120,8450,8450,8460,8450,536
|
|
20230707,122700,6648291780,8450,8450,8450,8450,1019
|
|
20230707,122600,6639681230,8460,8450,8460,8450,1215
|
|
20230707,122500,6629414360,8460,8460,8470,8450,345
|
|
20230707,122400,6626495620,8460,8460,8470,8460,843
|
|
20230707,122300,6619362410,8460,8460,8460,8460,128
|
|
20230707,122200,6618279530,8460,8460,8460,8460,224
|
|
20230707,122100,6616384490,8460,8460,8470,8460,451
|
|
20230707,122000,6612568970,8460,8460,8460,8460,46
|
|
20230707,121900,6612179810,8460,8460,8460,8460,12
|
|
20230707,121800,6612078290,8460,8460,8460,8460,447
|
|
20230707,121700,6608296670,8470,8460,8470,8460,305
|
|
20230707,121600,6605713890,8460,8470,8470,8450,566
|
|
20230707,121500,6600925440,8470,8460,8470,8460,272
|
|
20230707,121400,6598622060,8460,8470,8470,8460,1687
|
|
20230707,121300,6584349990,8470,8480,8480,8470,660
|
|
20230707,121200,6578758690,8480,8470,8490,8470,264
|
|
20230707,121100,6576519910,8470,8480,8480,8470,107
|
|
20230707,121000,6575612560,8480,8470,8490,8470,637
|
|
20230707,120900,6570211100,8480,8480,8490,8470,639
|
|
20230707,120800,6564792080,8480,8480,8480,8480,887
|
|
20230707,120700,6557270320,8480,8490,8490,8460,216
|
|
20230707,120600,6555441490,8490,8490,8490,8490,21
|
|
20230707,120500,6555263200,8480,8480,8490,8470,34
|
|
20230707,120400,6554974920,8490,8490,8490,8490,247
|
|
20230707,120300,6552877890,8490,8490,8490,8490,1
|
|
20230707,120200,6552869400,8450,8440,8500,8440,2697
|
|
20230707,120100,6530054780,8450,8460,8460,8440,624
|
|
20230707,120000,6524783940,8460,8460,8460,8450,54
|
|
20230707,115900,6524327300,8440,8440,8460,8440,52
|
|
20230707,115800,6523888130,8460,8440,8460,8430,1915
|
|
20230707,115700,6507725750,8450,8460,8460,8440,1049
|
|
20230707,115600,6498864240,8450,8470,8470,8450,532
|
|
20230707,115500,6494367460,8470,8460,8470,8460,115
|
|
20230707,115400,6493394410,8470,8470,8470,8460,419
|
|
20230707,115300,6489847480,8460,8460,8470,8460,44
|
|
20230707,115200,6489475200,8470,8470,8470,8470,78
|
|
20230707,115100,6488814540,8470,8460,8470,8450,24
|
|
20230707,115000,6488611570,8470,8460,8470,8450,307
|
|
20230707,114900,6486017300,8470,8470,8470,8440,1159
|
|
20230707,114800,6476223880,8470,8480,8480,8470,296
|
|
20230707,114700,6473714390,8480,8480,8490,8470,233
|
|
20230707,114600,6471738540,8480,8470,8480,8470,17
|
|
20230707,114500,6471594410,8470,8490,8490,8470,25
|
|
20230707,114400,6471382380,8490,8490,8490,8490,48
|
|
20230707,114300,6470974860,8490,8490,8490,8480,974
|
|
20230707,114200,6462715170,8490,8500,8500,8480,1231
|
|
20230707,114100,6452262780,8500,8500,8500,8500,119
|
|
20230707,114000,6451251280,8510,8470,8510,8450,3119
|
|
20230707,113900,6424781870,8470,8470,8470,8440,613
|
|
20230707,113800,6419597330,8470,8460,8470,8460,174
|
|
20230707,113700,6418125030,8460,8460,8460,8450,13
|
|
20230707,113600,6418015120,8460,8440,8460,8440,390
|
|
20230707,113500,6414721080,8430,8430,8440,8430,170
|
|
20230707,113400,6413287640,8440,8440,8440,8440,125
|
|
20230707,113300,6412232640,8440,8440,8440,8430,115
|
|
20230707,113200,6411262110,8440,8460,8460,8430,800
|
|
20230707,113100,6404510370,8460,8460,8460,8450,16
|
|
20230707,113000,6404375030,8460,8460,8460,8460,193
|
|
20230707,112900,6402742250,8460,8460,8460,8440,259
|
|
20230707,112800,6400555130,8460,8460,8460,8440,1128
|
|
20230707,112700,6391021720,8470,8460,8470,8460,122
|
|
20230707,112600,6389989550,8470,8480,8480,8470,75
|
|
20230707,112500,6389354220,8490,8500,8500,8480,579
|
|
20230707,112400,6384443540,8500,8500,8500,8500,20
|
|
20230707,112300,6384273540,8500,8470,8500,8470,341
|
|
20230707,112200,6381382650,8470,8480,8480,8470,1629
|
|
20230707,112100,6367581950,8470,8480,8490,8470,2484
|
|
20230707,112000,6346510050,8480,8470,8480,8470,657
|
|
20230707,111900,6340943890,8470,8460,8470,8450,1062
|
|
20230707,111800,6331952750,8460,8440,8470,8440,650
|
|
20230707,111700,6326458100,8430,8420,8430,8410,4540
|
|
20230707,111600,6288196770,8420,8420,8420,8420,186
|
|
20230707,111500,6286630650,8410,8410,8420,8410,1021
|
|
20230707,111400,6278043210,8410,8420,8420,8400,229
|
|
20230707,111300,6276118730,8420,8410,8420,8410,196
|
|
20230707,111200,6274470330,8410,8410,8420,8400,9542
|
|
20230707,111100,6194306800,8400,8410,8420,8400,19757
|
|
20230707,111000,6028195290,8420,8440,8440,8410,3725
|
|
20230707,110900,5996830030,8420,8430,8450,8420,2391
|
|
20230707,110800,5976697130,8450,8450,8450,8420,7047
|
|
20230707,110700,5917315080,8450,8440,8450,8440,17
|
|
20230707,110600,5917171580,8440,8440,8440,8430,499
|
|
20230707,110500,5912963420,8440,8440,8440,8430,956
|
|
20230707,110400,5904901500,8440,8440,8440,8430,874
|
|
20230707,110300,5897528090,8440,8440,8440,8430,404
|
|
20230707,110200,5894121130,8430,8430,8430,8420,174
|
|
20230707,110100,5892654900,8440,8430,8440,8420,1895
|
|
20230707,110000,5876685890,8440,8450,8450,8440,603
|
|
20230707,105900,5871596130,8450,8450,8450,8440,303
|
|
20230707,105800,5869035810,8450,8430,8460,8430,898
|
|
20230707,105700,5861455510,8440,8430,8440,8420,1688
|
|
20230707,105600,5847232940,8430,8420,8440,8420,4074
|
|
20230707,105500,5812888420,8420,8420,8430,8410,1503
|
|
20230707,105400,5800234790,8420,8420,8430,8420,1576
|
|
20230707,105300,5786964580,8430,8420,8430,8420,2182
|
|
20230707,105200,5768590900,8430,8430,8440,8420,306
|
|
20230707,105100,5766011400,8430,8440,8440,8420,526
|
|
20230707,105000,5761580020,8430,8430,8440,8420,1534
|
|
20230707,104900,5748655280,8430,8430,8430,8430,128
|
|
20230707,104800,5747576240,8430,8430,8440,8420,3958
|
|
20230707,104700,5714245900,8430,8450,8460,8420,3019
|
|
20230707,104600,5688811390,8460,8450,8470,8450,281
|
|
20230707,104500,5686436860,8460,8440,8460,8430,3108
|
|
20230707,104400,5660233870,8450,8450,8470,8430,2021
|
|
20230707,104300,5643172340,8460,8470,8470,8430,3616
|
|
20230707,104200,5612645140,8480,8480,8490,8460,1081
|
|
20230707,104100,5603499440,8490,8490,8490,8460,1014
|
|
20230707,104000,5594912540,8480,8490,8500,8440,1237
|
|
20230707,103900,5584461200,8490,8500,8500,8440,6680
|
|
20230707,103800,5527890690,8500,8500,8510,8500,1983
|
|
20230707,103700,5511035140,8510,8530,8530,8500,2325
|
|
20230707,103600,5491249590,8520,8530,8530,8520,160
|
|
20230707,103500,5489886000,8530,8520,8530,8510,242
|
|
20230707,103400,5487824200,8520,8510,8520,8510,170
|
|
20230707,103300,5486376250,8520,8520,8520,8510,183
|
|
20230707,103200,5484818650,8520,8520,8520,8510,345
|
|
20230707,103100,5481881250,8520,8520,8530,8520,808
|
|
20230707,103000,5474997080,8520,8520,8530,8510,1346
|
|
20230707,102900,5463542160,8530,8530,8530,8520,21
|
|
20230707,102800,5463363080,8530,8510,8530,8500,674
|
|
20230707,102700,5457628720,8510,8520,8530,8510,1564
|
|
20230707,102600,5444318970,8530,8530,8540,8520,1135
|
|
20230707,102500,5434644340,8530,8520,8540,8510,1300
|
|
20230707,102400,5423562660,8520,8530,8530,8520,1334
|
|
20230707,102300,5412195910,8530,8520,8530,8500,1879
|
|
20230707,102200,5396220630,8530,8510,8540,8490,3107
|
|
20230707,102100,5369785780,8510,8510,8510,8490,584
|
|
20230707,102000,5364820390,8510,8510,8520,8500,1977
|
|
20230707,101900,5348011880,8510,8540,8540,8510,1231
|
|
20230707,101800,5337525300,8530,8540,8540,8530,3536
|
|
20230707,101700,5307328190,8520,8530,8540,8520,2171
|
|
20230707,101600,5288807810,8530,8510,8530,8500,700
|
|
20230707,101500,5282846230,8510,8480,8510,8480,649
|
|
20230707,101400,5277330640,8490,8470,8490,8470,1463
|
|
20230707,101300,5264923770,8470,8470,8480,8450,657
|
|
20230707,101200,5259365590,8480,8490,8490,8470,75
|
|
20230707,101100,5258729420,8480,8470,8480,8460,3592
|
|
20230707,101000,5228296210,8470,8470,8470,8460,1231
|
|
20230707,100900,5217871350,8470,8480,8480,8470,1745
|
|
20230707,100800,5203086910,8480,8460,8480,8450,3935
|
|
20230707,100700,5169745480,8460,8440,8470,8410,5298
|
|
20230707,100600,5125052050,8450,8430,8450,8420,3439
|
|
20230707,100500,5096052080,8430,8430,8440,8420,1433
|
|
20230707,100400,5083981700,8430,8430,8440,8420,3122
|
|
20230707,100300,5057685320,8420,8420,8440,8420,2377
|
|
20230707,100200,5037650300,8420,8450,8460,8420,22303
|
|
20230707,100100,4849506800,8460,8480,8480,8460,928
|
|
20230707,100000,4841648850,8480,8460,8480,8460,2474
|
|
20230707,095900,4820718070,8480,8460,8480,8450,5581
|
|
20230707,095800,4773464910,8460,8470,8470,8460,2096
|
|
20230707,095700,4755730270,8460,8480,8480,8450,15206
|
|
20230707,095600,4627125500,8470,8490,8490,8470,7859
|
|
20230707,095500,4560479940,8490,8510,8510,8480,4451
|
|
20230707,095400,4522693410,8510,8500,8510,8490,5201
|
|
20230707,095300,4478509250,8500,8490,8500,8490,3752
|
|
20230707,095200,4446632440,8490,8500,8500,8490,4613
|
|
20230707,095100,4407452600,8510,8510,8520,8500,1765
|
|
20230707,095000,4392440570,8510,8490,8510,8490,4045
|
|
20230707,094900,4358088240,8500,8500,8520,8490,11410
|
|
20230707,094800,4261132870,8510,8540,8540,8500,10417
|
|
20230707,094700,4172405870,8540,8540,8540,8530,3113
|
|
20230707,094600,4145849410,8540,8580,8580,8540,6040
|
|
20230707,094500,4094217020,8560,8590,8590,8560,2787
|
|
20230707,094400,4070354870,8590,8610,8610,8570,4390
|
|
20230707,094300,4032687720,8590,8620,8620,8590,1824
|
|
20230707,094200,4016997360,8620,8620,8620,8610,519
|
|
20230707,094100,4012524090,8620,8610,8620,8590,585
|
|
20230707,094000,4007494400,8610,8620,8620,8590,4826
|
|
20230707,093900,3965992950,8610,8610,8620,8610,1084
|
|
20230707,093800,3956659010,8610,8590,8620,8580,1080
|
|
20230707,093700,3947371130,8590,8590,8590,8550,9686
|
|
20230707,093600,3864460240,8590,8610,8630,8580,1254
|
|
20230707,093500,3853675510,8610,8580,8610,8580,1450
|
|
20230707,093400,3841208520,8580,8560,8580,8550,1061
|
|
20230707,093300,3832118970,8560,8560,8580,8550,637
|
|
20230707,093200,3826667570,8560,8550,8560,8540,1626
|
|
20230707,093100,3812765700,8550,8610,8610,8550,4895
|
|
20230707,093000,3770803350,8610,8630,8630,8570,14924
|
|
20230707,092900,3642490860,8630,8610,8630,8600,2831
|
|
20230707,092800,3618091020,8600,8590,8620,8590,6681
|
|
20230707,092700,3560623970,8590,8580,8600,8580,3201
|
|
20230707,092600,3533141170,8580,8560,8580,8540,4795
|
|
20230707,092500,3492082880,8570,8500,8570,8470,20072
|
|
20230707,092400,3321411650,8500,8490,8520,8470,14856
|
|
20230707,092300,3195412660,8470,8530,8530,8470,11487
|
|
20230707,092200,3097873270,8520,8490,8530,8490,10416
|
|
20230707,092100,3009326950,8490,8470,8490,8450,20798
|
|
20230707,092000,2833381960,8470,8580,8590,8470,49031
|
|
20230707,091900,2415857140,8590,8570,8620,8570,3330
|
|
20230707,091800,2387279860,8570,8610,8640,8560,10336
|
|
20230707,091700,2298551110,8610,8660,8660,8600,9479
|
|
20230707,091600,2216928890,8630,8640,8670,8570,35786
|
|
20230707,091500,1908703110,8650,8660,8680,8640,5035
|
|
20230707,091400,1865125340,8660,8690,8690,8640,7405
|
|
20230707,091300,1801033980,8660,8720,8730,8660,10833
|
|
20230707,091200,1706925790,8730,8780,8790,8710,19504
|
|
20230707,091100,1536253240,8780,8780,8790,8750,3971
|
|
20230707,091000,1501448940,8790,8800,8800,8760,5372
|
|
20230707,090900,1454297810,8800,8780,8800,8770,5568
|
|
20230707,090800,1405358810,8780,8820,8830,8770,17715
|
|
20230707,090700,1249277950,8820,8790,8820,8770,15081
|
|
20230707,090600,1116572290,8790,8750,8800,8740,6020
|
|
20230707,090500,1063708790,8770,8780,8780,8740,15166
|
|
20230707,090400,930915320,8790,8780,8800,8760,18922
|
|
20230707,090300,764771020,8780,8770,8810,8750,24905
|
|
20230707,090200,545891760,8770,8720,8800,8720,9473
|
|
20230707,090100,462938970,8720,8660,8730,8640,10084
|
|
20230707,090000,375286810,8660,8700,8730,8580,43100
|