600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185700,15712358570,8430,8430,8430,8430,16811
|
|
20230713,185600,15712358570,8430,8430,8430,8430,0
|
|
20230713,185500,15712358570,8430,8430,8430,8430,0
|
|
20230713,185400,15712358570,8430,8430,8430,8430,0
|
|
20230713,185300,15712358570,8430,8430,8430,8430,0
|
|
20230713,185200,15712358570,8430,8430,8430,8430,0
|
|
20230713,185100,15712358570,8430,8430,8430,8430,0
|
|
20230713,185000,15712358570,8430,8430,8430,8430,0
|
|
20230713,184900,15712358570,8430,8430,8430,8430,0
|
|
20230713,184800,15712358570,8430,8430,8430,8430,0
|
|
20230713,184700,15712358570,8430,8430,8430,8430,0
|
|
20230713,184600,15712358570,8430,8430,8430,8430,0
|
|
20230713,184500,15712358570,8430,8430,8430,8430,0
|
|
20230713,184400,15712358570,8430,8430,8430,8430,0
|
|
20230713,184300,15712358570,8430,8430,8430,8430,0
|
|
20230713,184200,15712358570,8430,8430,8430,8430,0
|
|
20230713,184100,15712358570,8430,8430,8430,8430,0
|
|
20230713,184000,15712358570,8430,8430,8430,8430,0
|
|
20230713,183900,15712358570,8430,8430,8430,8430,0
|
|
20230713,183800,15712358570,8430,8430,8430,8430,0
|
|
20230713,183700,15712358570,8430,8430,8430,8430,0
|
|
20230713,183600,15712358570,8430,8430,8430,8430,0
|
|
20230713,183500,15712358570,8430,8430,8430,8430,0
|
|
20230713,183400,15712358570,8430,8430,8430,8430,0
|
|
20230713,183300,15712358570,8430,8430,8430,8430,0
|
|
20230713,183200,15712358570,8430,8430,8430,8430,0
|
|
20230713,183100,15712358570,8430,8430,8430,8430,0
|
|
20230713,183000,15712358570,8430,8430,8430,8430,0
|
|
20230713,182900,15712358570,8430,8430,8430,8430,0
|
|
20230713,182800,15712358570,8430,8430,8430,8430,0
|
|
20230713,182700,15712358570,8430,8430,8430,8430,16811
|
|
20230713,182600,15712358570,8430,8430,8430,8430,0
|
|
20230713,182500,15712358570,8430,8430,8430,8430,0
|
|
20230713,182400,15712358570,8430,8430,8430,8430,0
|
|
20230713,182300,15712358570,8430,8430,8430,8430,0
|
|
20230713,182200,15712358570,8430,8430,8430,8430,0
|
|
20230713,182100,15712358570,8430,8430,8430,8430,0
|
|
20230713,182000,15712358570,8430,8430,8430,8430,0
|
|
20230713,181900,15712358570,8430,8430,8430,8430,0
|
|
20230713,181800,15712358570,8430,8430,8430,8430,0
|
|
20230713,181700,15712358570,8430,8430,8430,8430,0
|
|
20230713,181600,15712358570,8430,8430,8430,8430,0
|
|
20230713,181500,15712358570,8430,8430,8430,8430,0
|
|
20230713,181400,15712358570,8430,8430,8430,8430,0
|
|
20230713,181300,15712358570,8430,8430,8430,8430,0
|
|
20230713,181200,15712358570,8430,8430,8430,8430,0
|
|
20230713,181100,15712358570,8430,8430,8430,8430,0
|
|
20230713,181000,15712358570,8430,8430,8430,8430,0
|
|
20230713,180900,15712358570,8430,8430,8430,8430,0
|
|
20230713,180800,15712358570,8430,8430,8430,8430,0
|
|
20230713,180700,15712358570,8430,8430,8430,8430,0
|
|
20230713,180600,15712358570,8430,8430,8430,8430,0
|
|
20230713,180500,15712358570,8430,8430,8430,8430,0
|
|
20230713,180400,15712358570,8430,8430,8430,8430,0
|
|
20230713,180300,15712358570,8430,8430,8430,8430,0
|
|
20230713,180200,15712358570,8430,8430,8430,8430,0
|
|
20230713,180100,15712358570,8430,8430,8430,8430,0
|
|
20230713,180000,15712358570,8430,8430,8430,8430,0
|
|
20230713,175900,15712358570,8430,8430,8430,8430,0
|
|
20230713,175800,15712358570,8430,8430,8430,8430,0
|
|
20230713,175700,15712358570,8430,8430,8430,8430,16811
|
|
20230713,175600,15712358570,8430,8430,8430,8430,0
|
|
20230713,175500,15712358570,8430,8430,8430,8430,0
|
|
20230713,175400,15712358570,8430,8430,8430,8430,0
|
|
20230713,175300,15712358570,8430,8430,8430,8430,0
|
|
20230713,175200,15712358570,8430,8430,8430,8430,0
|
|
20230713,175100,15712358570,8430,8430,8430,8430,0
|
|
20230713,175000,15712358570,8430,8430,8430,8430,0
|
|
20230713,174900,15712358570,8430,8430,8430,8430,0
|
|
20230713,174800,15712358570,8430,8430,8430,8430,0
|
|
20230713,174700,15712358570,8430,8430,8430,8430,0
|
|
20230713,174600,15712358570,8430,8430,8430,8430,0
|
|
20230713,174500,15712358570,8430,8430,8430,8430,0
|
|
20230713,174400,15712358570,8430,8430,8430,8430,0
|
|
20230713,174300,15712358570,8430,8430,8430,8430,0
|
|
20230713,174200,15712358570,8430,8430,8430,8430,0
|
|
20230713,174100,15712358570,8430,8430,8430,8430,0
|
|
20230713,174000,15712358570,8430,8430,8430,8430,0
|
|
20230713,173900,15712358570,8430,8430,8430,8430,0
|
|
20230713,173800,15712358570,8430,8430,8430,8430,0
|
|
20230713,173700,15712358570,8430,8430,8430,8430,0
|
|
20230713,173600,15712358570,8430,8430,8430,8430,0
|
|
20230713,173500,15712358570,8430,8430,8430,8430,0
|
|
20230713,173400,15712358570,8430,8430,8430,8430,0
|
|
20230713,173300,15712358570,8430,8430,8430,8430,0
|
|
20230713,173200,15712358570,8430,8430,8430,8430,0
|
|
20230713,173100,15712358570,8430,8430,8430,8430,0
|
|
20230713,173000,15712358570,8430,8430,8430,8430,0
|
|
20230713,172900,15712358570,8430,8430,8430,8430,0
|
|
20230713,172800,15712358570,8430,8430,8430,8430,0
|
|
20230713,172700,15712358570,8430,8430,8430,8430,16811
|
|
20230713,172600,15712358570,8430,8430,8430,8430,0
|
|
20230713,172500,15712358570,8430,8430,8430,8430,0
|
|
20230713,172400,15712358570,8430,8430,8430,8430,0
|
|
20230713,172300,15712358570,8430,8430,8430,8430,0
|
|
20230713,172200,15712358570,8430,8430,8430,8430,0
|
|
20230713,172100,15712358570,8430,8430,8430,8430,0
|
|
20230713,172000,15712358570,8430,8430,8430,8430,0
|
|
20230713,171900,15712358570,8430,8430,8430,8430,0
|
|
20230713,171800,15712358570,8430,8430,8430,8430,0
|
|
20230713,171700,15712358570,8430,8430,8430,8430,0
|
|
20230713,171600,15712358570,8430,8430,8430,8430,0
|
|
20230713,171500,15712358570,8430,8430,8430,8430,0
|
|
20230713,171400,15712358570,8430,8430,8430,8430,0
|
|
20230713,171300,15712358570,8430,8430,8430,8430,0
|
|
20230713,171200,15712358570,8430,8430,8430,8430,0
|
|
20230713,171100,15712358570,8430,8430,8430,8430,0
|
|
20230713,171000,15712358570,8430,8430,8430,8430,0
|
|
20230713,170900,15712358570,8430,8430,8430,8430,0
|
|
20230713,170800,15712358570,8430,8430,8430,8430,0
|
|
20230713,170700,15712358570,8430,8430,8430,8430,0
|
|
20230713,170600,15712358570,8430,8430,8430,8430,0
|
|
20230713,170500,15712358570,8430,8430,8430,8430,0
|
|
20230713,170400,15712358570,8430,8430,8430,8430,0
|
|
20230713,170300,15712358570,8430,8430,8430,8430,0
|
|
20230713,170200,15712358570,8430,8430,8430,8430,0
|
|
20230713,170100,15712358570,8430,8430,8430,8430,0
|
|
20230713,170000,15712358570,8430,8430,8430,8430,0
|
|
20230713,165900,15712358570,8430,8430,8430,8430,0
|
|
20230713,165800,15712358570,8430,8430,8430,8430,0
|
|
20230713,165700,15712358570,8430,8430,8430,8430,16811
|
|
20230713,165600,15712358570,8430,8430,8430,8430,0
|
|
20230713,165500,15712358570,8430,8430,8430,8430,0
|
|
20230713,165400,15712358570,8430,8430,8430,8430,0
|
|
20230713,165300,15712358570,8430,8430,8430,8430,0
|
|
20230713,165200,15712358570,8430,8430,8430,8430,0
|
|
20230713,165100,15712358570,8430,8430,8430,8430,0
|
|
20230713,165000,15712358570,8430,8430,8430,8430,0
|
|
20230713,164900,15712358570,8430,8430,8430,8430,0
|
|
20230713,164800,15712358570,8430,8430,8430,8430,0
|
|
20230713,164700,15712358570,8430,8430,8430,8430,0
|
|
20230713,164600,15712358570,8430,8430,8430,8430,0
|
|
20230713,164500,15712358570,8430,8430,8430,8430,0
|
|
20230713,164400,15712358570,8430,8430,8430,8430,0
|
|
20230713,164300,15712358570,8430,8430,8430,8430,0
|
|
20230713,164200,15712358570,8430,8430,8430,8430,0
|
|
20230713,164100,15712358570,8430,8430,8430,8430,0
|
|
20230713,164000,15712358570,8430,8430,8430,8430,0
|
|
20230713,163900,15712358570,8430,8430,8430,8430,0
|
|
20230713,163800,15712358570,8430,8430,8430,8430,0
|
|
20230713,163700,15712358570,8430,8430,8430,8430,0
|
|
20230713,163600,15712358570,8430,8430,8430,8430,0
|
|
20230713,163500,15712358570,8430,8430,8430,8430,0
|
|
20230713,163400,15712358570,8430,8430,8430,8430,0
|
|
20230713,163300,15712358570,8430,8430,8430,8430,0
|
|
20230713,163200,15712358570,8430,8430,8430,8430,0
|
|
20230713,163100,15712358570,8430,8430,8430,8430,0
|
|
20230713,163000,15712358570,8430,8430,8430,8430,0
|
|
20230713,162900,15712358570,8430,8430,8430,8430,0
|
|
20230713,162800,15712358570,8430,8430,8430,8430,0
|
|
20230713,162700,15712358570,8430,8430,8430,8430,16811
|
|
20230713,162600,15712358570,8430,8430,8430,8430,0
|
|
20230713,162500,15712358570,8430,8430,8430,8430,0
|
|
20230713,162400,15712358570,8430,8430,8430,8430,0
|
|
20230713,162300,15712358570,8430,8430,8430,8430,0
|
|
20230713,162200,15712358570,8430,8430,8430,8430,0
|
|
20230713,162100,15712358570,8430,8430,8430,8430,0
|
|
20230713,162000,15712358570,8430,8430,8430,8430,0
|
|
20230713,161900,15712358570,8430,8430,8430,8430,0
|
|
20230713,161800,15712358570,8430,8430,8430,8430,0
|
|
20230713,161700,15712358570,8430,8430,8430,8430,0
|
|
20230713,161600,15712358570,8430,8430,8430,8430,0
|
|
20230713,161500,15712358570,8430,8430,8430,8430,0
|
|
20230713,161400,15712358570,8430,8430,8430,8430,0
|
|
20230713,161300,15712358570,8430,8430,8430,8430,0
|
|
20230713,161200,15712358570,8430,8430,8430,8430,0
|
|
20230713,161100,15712358570,8430,8430,8430,8430,0
|
|
20230713,161000,15712358570,8430,8430,8430,8430,0
|
|
20230713,160900,15712358570,8430,8430,8430,8430,0
|
|
20230713,160800,15712358570,8430,8430,8430,8430,0
|
|
20230713,160700,15712358570,8430,8430,8430,8430,0
|
|
20230713,160600,15712358570,8430,8430,8430,8430,0
|
|
20230713,160500,15712358570,8430,8430,8430,8430,0
|
|
20230713,160400,15712358570,8430,8430,8430,8430,0
|
|
20230713,160300,15712358570,8430,8430,8430,8430,0
|
|
20230713,160200,15712358570,8430,8430,8430,8430,0
|
|
20230713,160100,15712358570,8430,8430,8430,8430,0
|
|
20230713,160000,15712358570,8430,8430,8430,8430,0
|
|
20230713,155900,15712358570,8430,8430,8430,8430,0
|
|
20230713,155800,15712358570,8430,8430,8430,8430,0
|
|
20230713,155700,15712358570,8430,8430,8430,8430,16811
|
|
20230713,155600,15712358570,8430,8430,8430,8430,0
|
|
20230713,155500,15712358570,8430,8430,8430,8430,0
|
|
20230713,155400,15712358570,8430,8430,8430,8430,0
|
|
20230713,155300,15712358570,8430,8430,8430,8430,0
|
|
20230713,155200,15712358570,8430,8430,8430,8430,0
|
|
20230713,155100,15712358570,8430,8430,8430,8430,0
|
|
20230713,155000,15712358570,8430,8430,8430,8430,0
|
|
20230713,154900,15712358570,8430,8430,8430,8430,0
|
|
20230713,154800,15712358570,8430,8430,8430,8430,0
|
|
20230713,154700,15712358570,8430,8430,8430,8430,0
|
|
20230713,154600,15712358570,8430,8430,8430,8430,0
|
|
20230713,154500,15712358570,8430,8430,8430,8430,0
|
|
20230713,154400,15712358570,8430,8430,8430,8430,0
|
|
20230713,154300,15712358570,8430,8430,8430,8430,0
|
|
20230713,154200,15712358570,8430,8430,8430,8430,0
|
|
20230713,154100,15712358570,8430,8430,8430,8430,0
|
|
20230713,154000,15712358570,8430,8430,8430,8430,0
|
|
20230713,153900,15712358570,8430,8430,8430,8430,0
|
|
20230713,153800,15712358570,8430,8430,8430,8430,0
|
|
20230713,153700,15712358570,8430,8430,8430,8430,0
|
|
20230713,153600,15712358570,8430,8430,8430,8430,0
|
|
20230713,153500,15712358570,8430,8430,8430,8430,0
|
|
20230713,153400,15712358570,8430,8430,8430,8430,0
|
|
20230713,153300,15712358570,8430,8430,8430,8430,0
|
|
20230713,153200,15712358570,8430,8430,8430,8430,0
|
|
20230713,153100,15712358570,8430,8430,8430,8430,0
|
|
20230713,153000,15712358570,8430,8430,8430,8430,16811
|
|
20230713,152900,15570641840,8440,8440,8440,8440,0
|
|
20230713,152800,15570641840,8440,8440,8440,8440,0
|
|
20230713,152700,15570641840,8440,8440,8440,8440,0
|
|
20230713,152600,15570641840,8440,8440,8440,8440,0
|
|
20230713,152500,15570641840,8440,8440,8440,8440,0
|
|
20230713,152400,15570641840,8440,8440,8440,8440,0
|
|
20230713,152300,15570641840,8440,8440,8440,8440,0
|
|
20230713,152200,15570641840,8440,8440,8440,8440,0
|
|
20230713,152100,15570641840,8440,8440,8440,8440,0
|
|
20230713,152000,15570641840,8440,8440,8440,8440,0
|
|
20230713,151900,15570641840,8440,8440,8440,8430,1965
|
|
20230713,151800,15554070620,8440,8450,8450,8430,6026
|
|
20230713,151700,15503188090,8450,8460,8470,8450,6860
|
|
20230713,151600,15445203870,8460,8460,8460,8450,2037
|
|
20230713,151500,15427982100,8460,8460,8470,8460,632
|
|
20230713,151400,15422631160,8470,8460,8470,8450,2032
|
|
20230713,151300,15405441230,8460,8460,8460,8450,6356
|
|
20230713,151200,15351719910,8460,8460,8460,8460,248
|
|
20230713,151100,15349621830,8460,8460,8470,8460,1297
|
|
20230713,151000,15338647300,8460,8460,8460,8450,973
|
|
20230713,150900,15330416950,8460,8460,8460,8450,1015
|
|
20230713,150800,15321830060,8460,8470,8470,8460,1275
|
|
20230713,150700,15311043510,8460,8460,8470,8460,2143
|
|
20230713,150600,15292910200,8460,8460,8460,8450,2218
|
|
20230713,150500,15274155020,8460,8460,8460,8450,1230
|
|
20230713,150400,15263751720,8460,8460,8460,8450,732
|
|
20230713,150300,15257560890,8450,8450,8460,8450,7641
|
|
20230713,150200,15192994100,8450,8460,8460,8450,7223
|
|
20230713,150100,15131920540,8460,8460,8470,8460,2202
|
|
20230713,150000,15113289720,8460,8470,8470,8460,10225
|
|
20230713,145900,15026762270,8470,8480,8480,8470,2116
|
|
20230713,145800,15008839430,8470,8480,8480,8470,4764
|
|
20230713,145700,14968483990,8470,8480,8490,8470,4424
|
|
20230713,145600,14930968500,8490,8490,8490,8490,821
|
|
20230713,145500,14923998210,8490,8490,8490,8490,195
|
|
20230713,145400,14922342660,8500,8490,8500,8490,169
|
|
20230713,145300,14920906260,8500,8500,8500,8490,462
|
|
20230713,145200,14916982620,8500,8500,8500,8490,1422
|
|
20230713,145100,14904905620,8490,8490,8500,8490,533
|
|
20230713,145000,14900378930,8490,8500,8500,8480,1159
|
|
20230713,144900,14890546830,8480,8500,8500,8480,1328
|
|
20230713,144800,14879262150,8500,8500,8500,8480,151
|
|
20230713,144700,14877981060,8490,8490,8490,8480,1755
|
|
20230713,144600,14863088560,8480,8490,8490,8480,1141
|
|
20230713,144500,14853407170,8480,8480,8490,8480,1241
|
|
20230713,144400,14842882080,8480,8490,8490,8480,794
|
|
20230713,144300,14836147520,8480,8490,8500,8480,2697
|
|
20230713,144200,14813244900,8490,8490,8490,8490,1244
|
|
20230713,144100,14802683340,8490,8490,8490,8490,3318
|
|
20230713,144000,14774513520,8500,8510,8510,8500,884
|
|
20230713,143900,14766999510,8510,8510,8510,8510,10
|
|
20230713,143800,14766914410,8500,8500,8500,8500,304
|
|
20230713,143700,14764330410,8500,8500,8500,8500,1215
|
|
20230713,143600,14754002910,8500,8510,8510,8490,701
|
|
20230713,143500,14748046560,8510,8500,8510,8500,221
|
|
20230713,143400,14746167850,8500,8490,8500,8490,367
|
|
20230713,143300,14743049350,8500,8500,8500,8500,1075
|
|
20230713,143200,14733911850,8500,8490,8500,8490,600
|
|
20230713,143100,14728815040,8500,8500,8500,8490,325
|
|
20230713,143000,14726054630,8500,8500,8500,8500,2378
|
|
20230713,142900,14705841630,8500,8500,8500,8500,201
|
|
20230713,142800,14704133130,8500,8510,8510,8500,12
|
|
20230713,142700,14704031030,8510,8520,8520,8510,725
|
|
20230713,142600,14697860280,8520,8510,8520,8500,950
|
|
20230713,142500,14689775870,8510,8490,8510,8490,1277
|
|
20230713,142400,14678920570,8500,8480,8500,8480,2730
|
|
20230713,142300,14655760440,8480,8480,8480,8480,250
|
|
20230713,142200,14653640440,8490,8490,8490,8490,152
|
|
20230713,142100,14652349960,8490,8490,8490,8480,787
|
|
20230713,142000,14645674500,8480,8480,8490,8480,277
|
|
20230713,141900,14643324810,8480,8490,8490,8480,767
|
|
20230713,141800,14636816470,8480,8480,8490,8480,556
|
|
20230713,141700,14632101490,8480,8480,8480,8480,1834
|
|
20230713,141600,14616549170,8480,8490,8490,8480,5735
|
|
20230713,141500,14567900310,8490,8490,8500,8490,485
|
|
20230713,141400,14563782560,8490,8490,8500,8490,564
|
|
20230713,141300,14558992190,8490,8490,8490,8490,0
|
|
20230713,141200,14558992190,8490,8500,8500,8490,160
|
|
20230713,141100,14557633240,8500,8490,8500,8490,1117
|
|
20230713,141000,14548147900,8490,8500,8500,8490,796
|
|
20230713,140900,14541383010,8500,8500,8500,8490,747
|
|
20230713,140800,14535033950,8500,8500,8500,8500,1104
|
|
20230713,140700,14525649950,8500,8500,8510,8500,433
|
|
20230713,140600,14521969390,8500,8500,8500,8500,258
|
|
20230713,140500,14519776390,8500,8500,8500,8490,391
|
|
20230713,140400,14516453450,8500,8500,8500,8500,278
|
|
20230713,140300,14514090450,8490,8490,8490,8480,1437
|
|
20230713,140200,14501901650,8490,8490,8500,8490,340
|
|
20230713,140100,14499014990,8480,8500,8510,8480,12671
|
|
20230713,140000,14391389000,8510,8510,8510,8510,21
|
|
20230713,135900,14391210290,8510,8510,8520,8510,495
|
|
20230713,135800,14386997790,8520,8510,8520,8500,3429
|
|
20230713,135700,14357841300,8510,8510,8510,8500,3043
|
|
20230713,135600,14331975520,8510,8520,8520,8510,1550
|
|
20230713,135500,14318781110,8520,8510,8520,8510,1811
|
|
20230713,135400,14303362640,8510,8500,8510,8500,282
|
|
20230713,135300,14300963820,8500,8500,8510,8500,650
|
|
20230713,135200,14295434100,8510,8520,8520,8500,330
|
|
20230713,135100,14292625170,8520,8520,8520,8500,9054
|
|
20230713,135000,14215575020,8520,8520,8520,8520,6
|
|
20230713,134900,14215523900,8520,8520,8520,8510,716
|
|
20230713,134800,14209429100,8520,8520,8530,8510,1111
|
|
20230713,134700,14199970160,8530,8520,8530,8520,162
|
|
20230713,134600,14198589760,8520,8520,8520,8520,778
|
|
20230713,134500,14191961200,8510,8520,8530,8510,619
|
|
20230713,134400,14186689070,8520,8520,8530,8510,1075
|
|
20230713,134300,14177530430,8530,8520,8530,8510,602
|
|
20230713,134200,14172401660,8520,8520,8520,8510,1130
|
|
20230713,134100,14162777840,8520,8510,8520,8510,976
|
|
20230713,134000,14154466400,8510,8510,8510,8500,366
|
|
20230713,133900,14151355040,8510,8510,8510,8500,1622
|
|
20230713,133800,14137560480,8520,8510,8520,8510,736
|
|
20230713,133700,14131297110,8510,8510,8520,8510,249
|
|
20230713,133600,14129178010,8510,8510,8510,8510,251
|
|
20230713,133500,14127042000,8510,8510,8520,8510,350
|
|
20230713,133400,14124063490,8500,8510,8510,8500,1853
|
|
20230713,133300,14108312760,8510,8520,8520,8510,3264
|
|
20230713,133200,14080535200,8510,8520,8520,8510,273
|
|
20230713,133100,14078211860,8520,8510,8520,8510,778
|
|
20230713,133000,14071589900,8510,8510,8510,8510,312
|
|
20230713,132900,14068934780,8520,8510,8520,8510,1114
|
|
20230713,132800,14059452440,8500,8510,8510,8500,1436
|
|
20230713,132700,14047238000,8510,8510,8510,8510,2606
|
|
20230713,132600,14025060940,8510,8520,8520,8510,305
|
|
20230713,132500,14022465260,8520,8520,8520,8520,1100
|
|
20230713,132400,14013093260,8520,8520,8520,8520,131
|
|
20230713,132300,14011977140,8530,8530,8530,8530,407
|
|
20230713,132200,14008505430,8530,8530,8530,8530,29
|
|
20230713,132100,14008258060,8530,8540,8540,8530,180
|
|
20230713,132000,14006722650,8540,8530,8540,8530,49
|
|
20230713,131900,14006304670,8520,8520,8520,8520,269
|
|
20230713,131800,14004012790,8520,8520,8520,8520,399
|
|
20230713,131700,14000613310,8530,8510,8540,8510,23
|
|
20230713,131600,14000417530,8510,8540,8540,8510,4130
|
|
20230713,131500,13965218070,8540,8540,8540,8540,371
|
|
20230713,131400,13962049730,8550,8540,8550,8540,617
|
|
20230713,131300,13956775550,8540,8550,8550,8540,679
|
|
20230713,131200,13950976700,8550,8540,8550,8530,628
|
|
20230713,131100,13945616640,8530,8540,8540,8530,166
|
|
20230713,131000,13944200560,8540,8550,8550,8540,1141
|
|
20230713,130900,13934456240,8550,8550,8550,8540,728
|
|
20230713,130800,13928233170,8540,8540,8540,8540,862
|
|
20230713,130700,13920871690,8540,8560,8560,8540,1729
|
|
20230713,130600,13906084730,8550,8530,8550,8530,1384
|
|
20230713,130500,13894262810,8550,8550,8550,8540,2465
|
|
20230713,130400,13873201370,8540,8540,8550,8540,558
|
|
20230713,130300,13868431410,8540,8540,8540,8540,1260
|
|
20230713,130200,13857671010,8540,8550,8550,8540,1187
|
|
20230713,130100,13847528640,8550,8550,8560,8540,2105
|
|
20230713,130000,13829531380,8550,8540,8550,8540,716
|
|
20230713,125900,13823415740,8540,8540,8540,8540,201
|
|
20230713,125800,13821699200,8540,8540,8540,8530,487
|
|
20230713,125700,13817542080,8540,8540,8540,8530,310
|
|
20230713,125600,13814895680,8540,8530,8540,8520,662
|
|
20230713,125500,13809247700,8520,8520,8520,8520,330
|
|
20230713,125400,13806436100,8520,8520,8520,8510,4214
|
|
20230713,125300,13770557520,8520,8520,8530,8520,430
|
|
20230713,125200,13766891350,8520,8520,8520,8520,329
|
|
20230713,125100,13764088270,8520,8520,8530,8520,637
|
|
20230713,125000,13758661020,8520,8520,8520,8510,889
|
|
20230713,124900,13751089670,8520,8520,8520,8510,1070
|
|
20230713,124800,13741982560,8520,8520,8530,8520,711
|
|
20230713,124700,13735924830,8530,8520,8530,8520,879
|
|
20230713,124600,13728435700,8520,8540,8540,8510,3405
|
|
20230713,124500,13699431250,8540,8540,8540,8520,532
|
|
20230713,124400,13694892980,8540,8540,8540,8530,870
|
|
20230713,124300,13687470220,8540,8530,8540,8530,620
|
|
20230713,124200,13682178000,8550,8550,8550,8550,0
|
|
20230713,124100,13682178000,8550,8530,8550,8520,192
|
|
20230713,124000,13680541220,8530,8530,8530,8530,190
|
|
20230713,123900,13678920520,8530,8520,8530,8520,350
|
|
20230713,123800,13675938500,8530,8530,8530,8530,50
|
|
20230713,123700,13675512000,8530,8530,8530,8530,80
|
|
20230713,123600,13674829600,8530,8520,8530,8510,1230
|
|
20230713,123500,13664353920,8520,8520,8520,8520,199
|
|
20230713,123400,13662658440,8530,8520,8530,8520,35
|
|
20230713,123300,13662360010,8530,8520,8530,8520,99
|
|
20230713,123200,13661515880,8530,8530,8530,8520,121
|
|
20230713,123100,13660483790,8530,8500,8530,8500,59
|
|
20230713,123000,13659980840,8520,8510,8520,8490,1029
|
|
20230713,122900,13651241670,8510,8520,8520,8510,332
|
|
20230713,122800,13648416340,8510,8510,8520,8510,472
|
|
20230713,122700,13644399510,8510,8500,8510,8500,568
|
|
20230713,122600,13639571440,8510,8510,8510,8510,93
|
|
20230713,122500,13638780010,8510,8500,8510,8500,487
|
|
20230713,122400,13634639970,8510,8500,8510,8500,570
|
|
20230713,122300,13629794940,8500,8490,8500,8490,1211
|
|
20230713,122200,13619501540,8500,8500,8500,8480,8
|
|
20230713,122100,13619433580,8500,8490,8500,8470,1786
|
|
20230713,122000,13604276450,8490,8480,8490,8470,2091
|
|
20230713,121900,13586545110,8480,8480,8490,8480,483
|
|
20230713,121800,13582448920,8470,8490,8490,8470,4448
|
|
20230713,121700,13544732920,8480,8490,8490,8480,5069
|
|
20230713,121600,13501699080,8500,8500,8510,8500,2504
|
|
20230713,121500,13480415060,8500,8510,8510,8500,59
|
|
20230713,121400,13479913550,8520,8520,8520,8500,196
|
|
20230713,121300,13478247060,8500,8500,8520,8500,275
|
|
20230713,121200,13475909480,8520,8500,8520,8500,413
|
|
20230713,121100,13472398800,8500,8500,8520,8490,1489
|
|
20230713,121000,13459738760,8500,8510,8510,8490,1549
|
|
20230713,120900,13446572810,8500,8500,8520,8500,5294
|
|
20230713,120800,13401573750,8510,8510,8520,8510,1366
|
|
20230713,120700,13389947920,8510,8510,8510,8510,2032
|
|
20230713,120600,13372655600,8510,8520,8520,8510,646
|
|
20230713,120500,13367153110,8520,8520,8520,8510,435
|
|
20230713,120400,13363448350,8510,8530,8530,8510,1567
|
|
20230713,120300,13350097280,8530,8540,8540,8510,149
|
|
20230713,120200,13348829020,8510,8520,8530,8510,1476
|
|
20230713,120100,13336257520,8540,8540,8540,8520,452
|
|
20230713,120000,13332397830,8540,8540,8540,8530,253
|
|
20230713,115900,13330237310,8540,8550,8560,8540,372
|
|
20230713,115800,13327058580,8550,8540,8550,8510,1378
|
|
20230713,115700,13315315090,8540,8520,8540,8520,217
|
|
20230713,115600,13313466230,8520,8520,8520,8510,204
|
|
20230713,115500,13311729440,8510,8520,8530,8510,208
|
|
20230713,115400,13309957760,8530,8530,8540,8530,208
|
|
20230713,115300,13308183510,8530,8530,8530,8510,317
|
|
20230713,115200,13305482950,8530,8530,8530,8520,90
|
|
20230713,115100,13304716040,8530,8510,8530,8510,1202
|
|
20230713,115000,13294478120,8510,8520,8520,8510,2752
|
|
20230713,114900,13271049480,8540,8530,8540,8520,3122
|
|
20230713,114800,13244439980,8520,8530,8540,8520,789
|
|
20230713,114700,13237716160,8530,8510,8540,8510,464
|
|
20230713,114600,13233763340,8510,8510,8510,8500,1394
|
|
20230713,114500,13221900540,8510,8510,8510,8500,4221
|
|
20230713,114400,13186005160,8520,8510,8530,8510,456
|
|
20230713,114300,13182123670,8510,8550,8550,8510,16410
|
|
20230713,114200,13042291290,8550,8550,8560,8540,1541
|
|
20230713,114100,13029115800,8560,8560,8560,8560,15
|
|
20230713,114000,13028987400,8560,8560,8560,8550,1001
|
|
20230713,113900,13020427740,8560,8550,8560,8550,217
|
|
20230713,113800,13018572380,8550,8560,8570,8550,1191
|
|
20230713,113700,13008380360,8570,8570,8570,8560,676
|
|
20230713,113600,13002592100,8570,8570,8570,8560,53
|
|
20230713,113500,13002137940,8570,8550,8570,8540,651
|
|
20230713,113400,12996569530,8540,8570,8570,8540,837
|
|
20230713,113300,12989414290,8570,8560,8570,8550,1099
|
|
20230713,113200,12980008710,8560,8570,8570,8560,881
|
|
20230713,113100,12972462320,8570,8560,8570,8550,112
|
|
20230713,113000,12971504490,8550,8530,8550,8530,3466
|
|
20230713,112900,12941905300,8540,8540,8540,8530,1700
|
|
20230713,112800,12927404200,8540,8530,8540,8530,1217
|
|
20230713,112700,12917012310,8530,8540,8540,8530,5115
|
|
20230713,112600,12873348600,8540,8540,8550,8540,1959
|
|
20230713,112500,12856613410,8540,8560,8560,8540,998
|
|
20230713,112400,12848087260,8570,8560,8570,8550,2959
|
|
20230713,112300,12822757690,8570,8570,8570,8570,101
|
|
20230713,112200,12821892120,8550,8570,8570,8550,2710
|
|
20230713,112100,12798715130,8560,8560,8570,8560,363
|
|
20230713,112000,12795607840,8560,8570,8570,8560,493
|
|
20230713,111900,12791386990,8570,8570,8570,8560,1083
|
|
20230713,111800,12782107110,8570,8580,8600,8560,1963
|
|
20230713,111700,12765255850,8590,8580,8590,8550,282
|
|
20230713,111600,12762837470,8580,8560,8590,8550,251
|
|
20230713,111500,12760688560,8600,8590,8600,8570,1068
|
|
20230713,111400,12751514840,8590,8580,8610,8570,6104
|
|
20230713,111300,12699051390,8580,8560,8580,8560,1300
|
|
20230713,111200,12687913310,8560,8540,8560,8540,1269
|
|
20230713,111100,12677068760,8560,8560,8560,8530,4721
|
|
20230713,111000,12636775320,8550,8540,8560,8540,1160
|
|
20230713,110900,12626855090,8550,8540,8550,8530,198
|
|
20230713,110800,12625163030,8540,8540,8570,8530,2459
|
|
20230713,110700,12604138700,8540,8540,8540,8530,1401
|
|
20230713,110600,12592186250,8530,8540,8540,8520,6869
|
|
20230713,110500,12533592100,8550,8540,8550,8530,1671
|
|
20230713,110400,12519324240,8540,8540,8550,8530,5240
|
|
20230713,110300,12474589660,8550,8560,8570,8540,6618
|
|
20230713,110200,12418033560,8560,8570,8580,8560,1329
|
|
20230713,110100,12406653900,8580,8590,8590,8570,847
|
|
20230713,110000,12399391470,8580,8590,8590,8560,5181
|
|
20230713,105900,12354971090,8590,8590,8590,8580,290
|
|
20230713,105800,12352481160,8590,8590,8590,8570,1868
|
|
20230713,105700,12336453570,8580,8600,8600,8580,1090
|
|
20230713,105600,12327095610,8610,8590,8610,8580,3427
|
|
20230713,105500,12297639680,8600,8550,8660,8550,12560
|
|
20230713,105400,12189558900,8550,8550,8550,8540,2780
|
|
20230713,105300,12165795640,8550,8570,8570,8550,9864
|
|
20230713,105200,12081413210,8570,8570,8570,8560,954
|
|
20230713,105100,12073238780,8570,8590,8590,8560,8220
|
|
20230713,105000,12002772520,8590,8590,8600,8590,5571
|
|
20230713,104900,11954917600,8590,8610,8610,8590,1615
|
|
20230713,104800,11941028740,8610,8620,8620,8600,4999
|
|
20230713,104700,11898007750,8620,8610,8620,8610,466
|
|
20230713,104600,11893993740,8610,8610,8610,8600,589
|
|
20230713,104500,11888927420,8600,8610,8610,8600,1141
|
|
20230713,104400,11879114360,8600,8610,8610,8590,1209
|
|
20230713,104300,11868719280,8610,8590,8620,8570,1642
|
|
20230713,104200,11854619730,8580,8590,8590,8580,4635
|
|
20230713,104100,11814816080,8590,8580,8590,8580,719
|
|
20230713,104000,11808641270,8590,8580,8590,8570,3154
|
|
20230713,103900,11781557980,8580,8580,8590,8570,3147
|
|
20230713,103800,11754556700,8580,8570,8580,8570,979
|
|
20230713,103700,11746157330,8580,8570,8610,8570,8044
|
|
20230713,103600,11677105420,8580,8570,8580,8550,12315
|
|
20230713,103500,11571623540,8580,8600,8600,8580,4028
|
|
20230713,103400,11537041130,8600,8600,8610,8590,1862
|
|
20230713,103300,11521027440,8590,8600,8600,8570,10192
|
|
20230713,103200,11433553690,8590,8610,8620,8590,5646
|
|
20230713,103100,11385005750,8610,8590,8610,8590,20751
|
|
20230713,103000,11206720570,8590,8630,8640,8590,15634
|
|
20230713,102900,11072157630,8630,8640,8640,8610,4094
|
|
20230713,102800,11036859650,8640,8620,8640,8610,2585
|
|
20230713,102700,11014558060,8620,8620,8620,8610,755
|
|
20230713,102600,11008055820,8610,8630,8630,8610,2659
|
|
20230713,102500,10985152800,8630,8640,8640,8610,2703
|
|
20230713,102400,10961856580,8630,8620,8640,8610,4396
|
|
20230713,102300,10923930200,8620,8600,8630,8600,3133
|
|
20230713,102200,10896956360,8600,8610,8610,8580,8673
|
|
20230713,102100,10822418950,8610,8620,8630,8580,13632
|
|
20230713,102000,10705198430,8620,8640,8650,8590,29294
|
|
20230713,101900,10452679380,8650,8660,8670,8640,8296
|
|
20230713,101800,10380881680,8670,8690,8710,8660,13683
|
|
20230713,101700,10262111160,8700,8680,8710,8680,5395
|
|
20230713,101600,10215198440,8680,8680,8710,8670,2219
|
|
20230713,101500,10195944690,8710,8660,8710,8650,9920
|
|
20230713,101400,10109670300,8650,8670,8680,8640,23151
|
|
20230713,101300,9909299620,8670,8690,8700,8660,12349
|
|
20230713,101200,9802184890,8700,8690,8700,8650,24273
|
|
20230713,101100,9591821000,8690,8750,8750,8680,34942
|
|
20230713,101000,9286980230,8750,8720,8780,8720,13188
|
|
20230713,100900,9171676550,8720,8800,8820,8720,45457
|
|
20230713,100800,8772693190,8800,8830,8830,8790,27583
|
|
20230713,100700,8529834320,8830,8840,8840,8780,34084
|
|
20230713,100600,8229791590,8850,8880,8880,8780,88651
|
|
20230713,100500,7447024940,8880,8760,8890,8750,246014
|
|
20230713,100400,5273619600,8760,8700,8790,8690,76024
|
|
20230713,100300,4607778930,8700,8720,8720,8700,2989
|
|
20230713,100200,4581759050,8720,8710,8720,8700,6115
|
|
20230713,100100,4528482020,8720,8720,8720,8710,1969
|
|
20230713,100000,4511316770,8720,8720,8730,8710,5076
|
|
20230713,095900,4467033040,8720,8710,8720,8700,5189
|
|
20230713,095800,4421811110,8720,8740,8740,8710,5441
|
|
20230713,095700,4374357080,8730,8710,8740,8700,18283
|
|
20230713,095600,4214993430,8710,8730,8740,8710,10366
|
|
20230713,095500,4124584950,8740,8730,8750,8710,16783
|
|
20230713,095400,3978012720,8740,8660,8740,8660,24495
|
|
20230713,095300,3764723070,8640,8630,8650,8620,2826
|
|
20230713,095200,3740318410,8630,8640,8650,8620,3527
|
|
20230713,095100,3709867410,8640,8650,8650,8640,1569
|
|
20230713,095000,3696301740,8650,8670,8670,8650,2293
|
|
20230713,094900,3676455470,8660,8680,8680,8660,2589
|
|
20230713,094800,3654016410,8670,8670,8680,8670,2036
|
|
20230713,094700,3636359290,8670,8660,8680,8650,2618
|
|
20230713,094600,3613672880,8650,8680,8690,8650,3993
|
|
20230713,094500,3579042700,8680,8680,8690,8680,2120
|
|
20230713,094400,3560630270,8680,8680,8690,8660,3866
|
|
20230713,094300,3527093420,8680,8700,8710,8680,3943
|
|
20230713,094200,3492798630,8700,8710,8720,8700,5910
|
|
20230713,094100,3441328330,8710,8720,8730,8710,6931
|
|
20230713,094000,3380883050,8720,8730,8730,8700,8811
|
|
20230713,093900,3304086230,8730,8680,8730,8680,16012
|
|
20230713,093800,3164460960,8680,8710,8710,8680,2471
|
|
20230713,093700,3142971980,8710,8720,8720,8700,8766
|
|
20230713,093600,3066601680,8700,8680,8730,8660,52636
|
|
20230713,093500,2608800790,8680,8650,8680,8650,10554
|
|
20230713,093400,2517376440,8650,8650,8660,8640,5771
|
|
20230713,093300,2467471340,8640,8640,8660,8630,2166
|
|
20230713,093200,2448746810,8640,8660,8660,8610,2753
|
|
20230713,093100,2424970860,8660,8610,8670,8600,9251
|
|
20230713,093000,2345019720,8610,8620,8620,8600,4073
|
|
20230713,092900,2309978080,8620,8660,8660,8610,2645
|
|
20230713,092800,2287144830,8650,8640,8660,8630,4588
|
|
20230713,092700,2247498030,8650,8660,8670,8640,10734
|
|
20230713,092600,2154587260,8660,8670,8670,8640,6212
|
|
20230713,092500,2100825320,8640,8670,8680,8640,6798
|
|
20230713,092400,2041992030,8680,8660,8690,8660,1660
|
|
20230713,092300,2027592630,8670,8670,8680,8650,8010
|
|
20230713,092200,1958092380,8670,8670,8670,8650,3595
|
|
20230713,092100,1926958320,8670,8630,8670,8630,3529
|
|
20230713,092000,1896398370,8630,8670,8680,8630,1901
|
|
20230713,091900,1879950680,8670,8640,8700,8640,36682
|
|
20230713,091800,1561589920,8640,8620,8650,8620,6259
|
|
20230713,091700,1507527240,8620,8570,8620,8570,12644
|
|
20230713,091600,1398984810,8570,8600,8600,8570,3980
|
|
20230713,091500,1364821280,8600,8620,8620,8600,2775
|
|
20230713,091400,1340952520,8620,8640,8640,8600,4507
|
|
20230713,091300,1302124490,8640,8620,8650,8620,6175
|
|
20230713,091200,1248784470,8630,8640,8650,8620,4915
|
|
20230713,091100,1206323740,8640,8630,8660,8620,6317
|
|
20230713,091000,1151726450,8640,8670,8670,8620,12714
|
|
20230713,090900,1041800000,8660,8580,8670,8580,28791
|
|
20230713,090800,793722450,8580,8580,8590,8560,4448
|
|
20230713,090700,755579130,8580,8500,8590,8500,15486
|
|
20230713,090600,623103320,8510,8530,8540,8510,3918
|
|
20230713,090500,589746640,8530,8510,8530,8510,1747
|
|
20230713,090400,574871370,8510,8550,8560,8510,5439
|
|
20230713,090300,528453360,8560,8570,8570,8540,9383
|
|
20230713,090200,448214090,8570,8550,8570,8520,5358
|
|
20230713,090100,402471400,8550,8580,8600,8550,17967
|
|
20230713,090000,248331630,8580,8570,8590,8530,28882
|