638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,193500,1903712970,6050,6050,6050,6050,1179
|
|
20230713,193400,1903712970,6050,6050,6050,6050,0
|
|
20230713,193300,1903712970,6050,6050,6050,6050,0
|
|
20230713,193200,1903712970,6050,6050,6050,6050,0
|
|
20230713,193100,1903712970,6050,6050,6050,6050,0
|
|
20230713,193000,1903712970,6050,6050,6050,6050,0
|
|
20230713,192900,1903712970,6050,6050,6050,6050,0
|
|
20230713,192800,1903712970,6050,6050,6050,6050,0
|
|
20230713,192700,1903712970,6050,6050,6050,6050,0
|
|
20230713,192600,1903712970,6050,6050,6050,6050,0
|
|
20230713,192500,1903712970,6050,6050,6050,6050,0
|
|
20230713,192400,1903712970,6050,6050,6050,6050,0
|
|
20230713,192300,1903712970,6050,6050,6050,6050,0
|
|
20230713,192200,1903712970,6050,6050,6050,6050,0
|
|
20230713,192100,1903712970,6050,6050,6050,6050,0
|
|
20230713,192000,1903712970,6050,6050,6050,6050,0
|
|
20230713,191900,1903712970,6050,6050,6050,6050,0
|
|
20230713,191800,1903712970,6050,6050,6050,6050,0
|
|
20230713,191700,1903712970,6050,6050,6050,6050,0
|
|
20230713,191600,1903712970,6050,6050,6050,6050,0
|
|
20230713,191500,1903712970,6050,6050,6050,6050,0
|
|
20230713,191400,1903712970,6050,6050,6050,6050,0
|
|
20230713,191300,1903712970,6050,6050,6050,6050,0
|
|
20230713,191200,1903712970,6050,6050,6050,6050,0
|
|
20230713,191100,1903712970,6050,6050,6050,6050,0
|
|
20230713,191000,1903712970,6050,6050,6050,6050,0
|
|
20230713,190900,1903712970,6050,6050,6050,6050,0
|
|
20230713,190800,1903712970,6050,6050,6050,6050,0
|
|
20230713,190700,1903712970,6050,6050,6050,6050,0
|
|
20230713,190600,1903712970,6050,6050,6050,6050,0
|
|
20230713,190500,1903712970,6050,6050,6050,6050,1179
|
|
20230713,190400,1903712970,6050,6050,6050,6050,0
|
|
20230713,190300,1903712970,6050,6050,6050,6050,0
|
|
20230713,190200,1903712970,6050,6050,6050,6050,0
|
|
20230713,190100,1903712970,6050,6050,6050,6050,0
|
|
20230713,190000,1903712970,6050,6050,6050,6050,0
|
|
20230713,185900,1903712970,6050,6050,6050,6050,0
|
|
20230713,185800,1903712970,6050,6050,6050,6050,0
|
|
20230713,185700,1903712970,6050,6050,6050,6050,0
|
|
20230713,185600,1903712970,6050,6050,6050,6050,0
|
|
20230713,185500,1903712970,6050,6050,6050,6050,0
|
|
20230713,185400,1903712970,6050,6050,6050,6050,0
|
|
20230713,185300,1903712970,6050,6050,6050,6050,0
|
|
20230713,185200,1903712970,6050,6050,6050,6050,0
|
|
20230713,185100,1903712970,6050,6050,6050,6050,0
|
|
20230713,185000,1903712970,6050,6050,6050,6050,0
|
|
20230713,184900,1903712970,6050,6050,6050,6050,0
|
|
20230713,184800,1903712970,6050,6050,6050,6050,0
|
|
20230713,184700,1903712970,6050,6050,6050,6050,0
|
|
20230713,184600,1903712970,6050,6050,6050,6050,0
|
|
20230713,184500,1903712970,6050,6050,6050,6050,0
|
|
20230713,184400,1903712970,6050,6050,6050,6050,0
|
|
20230713,184300,1903712970,6050,6050,6050,6050,0
|
|
20230713,184200,1903712970,6050,6050,6050,6050,0
|
|
20230713,184100,1903712970,6050,6050,6050,6050,0
|
|
20230713,184000,1903712970,6050,6050,6050,6050,0
|
|
20230713,183900,1903712970,6050,6050,6050,6050,0
|
|
20230713,183800,1903712970,6050,6050,6050,6050,0
|
|
20230713,183700,1903712970,6050,6050,6050,6050,0
|
|
20230713,183600,1903712970,6050,6050,6050,6050,0
|
|
20230713,183500,1903712970,6050,6050,6050,6050,1179
|
|
20230713,183400,1903712970,6050,6050,6050,6050,0
|
|
20230713,183300,1903712970,6050,6050,6050,6050,0
|
|
20230713,183200,1903712970,6050,6050,6050,6050,0
|
|
20230713,183100,1903712970,6050,6050,6050,6050,0
|
|
20230713,183000,1903712970,6050,6050,6050,6050,0
|
|
20230713,182900,1903712970,6050,6050,6050,6050,0
|
|
20230713,182800,1903712970,6050,6050,6050,6050,0
|
|
20230713,182700,1903712970,6050,6050,6050,6050,0
|
|
20230713,182600,1903712970,6050,6050,6050,6050,0
|
|
20230713,182500,1903712970,6050,6050,6050,6050,0
|
|
20230713,182400,1903712970,6050,6050,6050,6050,0
|
|
20230713,182300,1903712970,6050,6050,6050,6050,0
|
|
20230713,182200,1903712970,6050,6050,6050,6050,0
|
|
20230713,182100,1903712970,6050,6050,6050,6050,0
|
|
20230713,182000,1903712970,6050,6050,6050,6050,0
|
|
20230713,181900,1903712970,6050,6050,6050,6050,0
|
|
20230713,181800,1903712970,6050,6050,6050,6050,0
|
|
20230713,181700,1903712970,6050,6050,6050,6050,0
|
|
20230713,181600,1903712970,6050,6050,6050,6050,0
|
|
20230713,181500,1903712970,6050,6050,6050,6050,0
|
|
20230713,181400,1903712970,6050,6050,6050,6050,0
|
|
20230713,181300,1903712970,6050,6050,6050,6050,0
|
|
20230713,181200,1903712970,6050,6050,6050,6050,0
|
|
20230713,181100,1903712970,6050,6050,6050,6050,0
|
|
20230713,181000,1903712970,6050,6050,6050,6050,0
|
|
20230713,180900,1903712970,6050,6050,6050,6050,0
|
|
20230713,180800,1903712970,6050,6050,6050,6050,0
|
|
20230713,180700,1903712970,6050,6050,6050,6050,0
|
|
20230713,180600,1903712970,6050,6050,6050,6050,0
|
|
20230713,180500,1903712970,6050,6050,6050,6050,1179
|
|
20230713,180400,1903712970,6050,6050,6050,6050,0
|
|
20230713,180300,1903712970,6050,6050,6050,6050,0
|
|
20230713,180200,1903712970,6050,6050,6050,6050,0
|
|
20230713,180100,1903712970,6050,6050,6050,6050,0
|
|
20230713,180000,1903712970,6050,6050,6050,6050,0
|
|
20230713,175900,1903712970,6050,6050,6050,6050,0
|
|
20230713,175800,1903712970,6050,6050,6050,6050,0
|
|
20230713,175700,1903712970,6050,6050,6050,6050,0
|
|
20230713,175600,1903712970,6050,6050,6050,6050,0
|
|
20230713,175500,1903712970,6050,6050,6050,6050,0
|
|
20230713,175400,1903712970,6050,6050,6050,6050,0
|
|
20230713,175300,1903712970,6050,6050,6050,6050,0
|
|
20230713,175200,1903712970,6050,6050,6050,6050,0
|
|
20230713,175100,1903712970,6050,6050,6050,6050,0
|
|
20230713,175000,1903712970,6050,6050,6050,6050,0
|
|
20230713,174900,1903712970,6050,6050,6050,6050,0
|
|
20230713,174800,1903712970,6050,6050,6050,6050,0
|
|
20230713,174700,1903712970,6050,6050,6050,6050,0
|
|
20230713,174600,1903712970,6050,6050,6050,6050,0
|
|
20230713,174500,1903712970,6050,6050,6050,6050,0
|
|
20230713,174400,1903712970,6050,6050,6050,6050,0
|
|
20230713,174300,1903712970,6050,6050,6050,6050,0
|
|
20230713,174200,1903712970,6050,6050,6050,6050,0
|
|
20230713,174100,1903712970,6050,6050,6050,6050,0
|
|
20230713,174000,1903712970,6050,6050,6050,6050,0
|
|
20230713,173900,1903712970,6050,6050,6050,6050,0
|
|
20230713,173800,1903712970,6050,6050,6050,6050,0
|
|
20230713,173700,1903712970,6050,6050,6050,6050,0
|
|
20230713,173600,1903712970,6050,6050,6050,6050,0
|
|
20230713,173500,1903712970,6050,6050,6050,6050,1179
|
|
20230713,173400,1903712970,6050,6050,6050,6050,0
|
|
20230713,173300,1903712970,6050,6050,6050,6050,0
|
|
20230713,173200,1903712970,6050,6050,6050,6050,0
|
|
20230713,173100,1903712970,6050,6050,6050,6050,0
|
|
20230713,173000,1903712970,6050,6050,6050,6050,0
|
|
20230713,172900,1903712970,6050,6050,6050,6050,0
|
|
20230713,172800,1903712970,6050,6050,6050,6050,0
|
|
20230713,172700,1903712970,6050,6050,6050,6050,0
|
|
20230713,172600,1903712970,6050,6050,6050,6050,0
|
|
20230713,172500,1903712970,6050,6050,6050,6050,0
|
|
20230713,172400,1903712970,6050,6050,6050,6050,0
|
|
20230713,172300,1903712970,6050,6050,6050,6050,0
|
|
20230713,172200,1903712970,6050,6050,6050,6050,0
|
|
20230713,172100,1903712970,6050,6050,6050,6050,0
|
|
20230713,172000,1903712970,6050,6050,6050,6050,0
|
|
20230713,171900,1903712970,6050,6050,6050,6050,0
|
|
20230713,171800,1903712970,6050,6050,6050,6050,0
|
|
20230713,171700,1903712970,6050,6050,6050,6050,0
|
|
20230713,171600,1903712970,6050,6050,6050,6050,0
|
|
20230713,171500,1903712970,6050,6050,6050,6050,0
|
|
20230713,171400,1903712970,6050,6050,6050,6050,0
|
|
20230713,171300,1903712970,6050,6050,6050,6050,0
|
|
20230713,171200,1903712970,6050,6050,6050,6050,0
|
|
20230713,171100,1903712970,6050,6050,6050,6050,0
|
|
20230713,171000,1903712970,6050,6050,6050,6050,0
|
|
20230713,170900,1903712970,6050,6050,6050,6050,0
|
|
20230713,170800,1903712970,6050,6050,6050,6050,0
|
|
20230713,170700,1903712970,6050,6050,6050,6050,0
|
|
20230713,170600,1903712970,6050,6050,6050,6050,0
|
|
20230713,170500,1903712970,6050,6050,6050,6050,1179
|
|
20230713,170400,1903712970,6050,6050,6050,6050,0
|
|
20230713,170300,1903712970,6050,6050,6050,6050,0
|
|
20230713,170200,1903712970,6050,6050,6050,6050,0
|
|
20230713,170100,1903712970,6050,6050,6050,6050,0
|
|
20230713,170000,1903712970,6050,6050,6050,6050,0
|
|
20230713,165900,1903712970,6050,6050,6050,6050,0
|
|
20230713,165800,1903712970,6050,6050,6050,6050,0
|
|
20230713,165700,1903712970,6050,6050,6050,6050,0
|
|
20230713,165600,1903712970,6050,6050,6050,6050,0
|
|
20230713,165500,1903712970,6050,6050,6050,6050,0
|
|
20230713,165400,1903712970,6050,6050,6050,6050,0
|
|
20230713,165300,1903712970,6050,6050,6050,6050,0
|
|
20230713,165200,1903712970,6050,6050,6050,6050,0
|
|
20230713,165100,1903712970,6050,6050,6050,6050,0
|
|
20230713,165000,1903712970,6050,6050,6050,6050,0
|
|
20230713,164900,1903712970,6050,6050,6050,6050,0
|
|
20230713,164800,1903712970,6050,6050,6050,6050,0
|
|
20230713,164700,1903712970,6050,6050,6050,6050,0
|
|
20230713,164600,1903712970,6050,6050,6050,6050,0
|
|
20230713,164500,1903712970,6050,6050,6050,6050,0
|
|
20230713,164400,1903712970,6050,6050,6050,6050,0
|
|
20230713,164300,1903712970,6050,6050,6050,6050,0
|
|
20230713,164200,1903712970,6050,6050,6050,6050,0
|
|
20230713,164100,1903712970,6050,6050,6050,6050,0
|
|
20230713,164000,1903712970,6050,6050,6050,6050,0
|
|
20230713,163900,1903712970,6050,6050,6050,6050,0
|
|
20230713,163800,1903712970,6050,6050,6050,6050,0
|
|
20230713,163700,1903712970,6050,6050,6050,6050,0
|
|
20230713,163600,1903712970,6050,6050,6050,6050,0
|
|
20230713,163500,1903712970,6050,6050,6050,6050,1179
|
|
20230713,163400,1903712970,6050,6050,6050,6050,0
|
|
20230713,163300,1903712970,6050,6050,6050,6050,0
|
|
20230713,163200,1903712970,6050,6050,6050,6050,0
|
|
20230713,163100,1903712970,6050,6050,6050,6050,0
|
|
20230713,163000,1903712970,6050,6050,6050,6050,0
|
|
20230713,162900,1903712970,6050,6050,6050,6050,0
|
|
20230713,162800,1903712970,6050,6050,6050,6050,0
|
|
20230713,162700,1903712970,6050,6050,6050,6050,0
|
|
20230713,162600,1903712970,6050,6050,6050,6050,0
|
|
20230713,162500,1903712970,6050,6050,6050,6050,0
|
|
20230713,162400,1903712970,6050,6050,6050,6050,0
|
|
20230713,162300,1903712970,6050,6050,6050,6050,0
|
|
20230713,162200,1903712970,6050,6050,6050,6050,0
|
|
20230713,162100,1903712970,6050,6050,6050,6050,0
|
|
20230713,162000,1903712970,6050,6050,6050,6050,0
|
|
20230713,161900,1903712970,6050,6050,6050,6050,0
|
|
20230713,161800,1903712970,6050,6050,6050,6050,0
|
|
20230713,161700,1903712970,6050,6050,6050,6050,0
|
|
20230713,161600,1903712970,6050,6050,6050,6050,0
|
|
20230713,161500,1903712970,6050,6050,6050,6050,0
|
|
20230713,161400,1903712970,6050,6050,6050,6050,0
|
|
20230713,161300,1903712970,6050,6050,6050,6050,0
|
|
20230713,161200,1903712970,6050,6050,6050,6050,0
|
|
20230713,161100,1903712970,6050,6050,6050,6050,0
|
|
20230713,161000,1903712970,6050,6050,6050,6050,0
|
|
20230713,160900,1903712970,6050,6050,6050,6050,0
|
|
20230713,160800,1903712970,6050,6050,6050,6050,0
|
|
20230713,160700,1903712970,6050,6050,6050,6050,0
|
|
20230713,160600,1903712970,6050,6050,6050,6050,0
|
|
20230713,160500,1903712970,6050,6050,6050,6050,1179
|
|
20230713,160400,1903712970,6050,6050,6050,6050,0
|
|
20230713,160300,1903712970,6050,6050,6050,6050,0
|
|
20230713,160200,1903712970,6050,6050,6050,6050,0
|
|
20230713,160100,1903712970,6050,6050,6050,6050,0
|
|
20230713,160000,1903712970,6050,6050,6050,6050,0
|
|
20230713,155900,1903712970,6050,6050,6050,6050,0
|
|
20230713,155800,1903712970,6050,6050,6050,6050,0
|
|
20230713,155700,1903712970,6050,6050,6050,6050,0
|
|
20230713,155600,1903712970,6050,6050,6050,6050,0
|
|
20230713,155500,1903712970,6050,6050,6050,6050,0
|
|
20230713,155400,1903712970,6050,6050,6050,6050,0
|
|
20230713,155300,1903712970,6050,6050,6050,6050,0
|
|
20230713,155200,1903712970,6050,6050,6050,6050,0
|
|
20230713,155100,1903712970,6050,6050,6050,6050,0
|
|
20230713,155000,1903712970,6050,6050,6050,6050,0
|
|
20230713,154900,1903712970,6050,6050,6050,6050,0
|
|
20230713,154800,1903712970,6050,6050,6050,6050,0
|
|
20230713,154700,1903712970,6050,6050,6050,6050,0
|
|
20230713,154600,1903712970,6050,6050,6050,6050,0
|
|
20230713,154500,1903712970,6050,6050,6050,6050,0
|
|
20230713,154400,1903712970,6050,6050,6050,6050,0
|
|
20230713,154300,1903712970,6050,6050,6050,6050,0
|
|
20230713,154200,1903712970,6050,6050,6050,6050,0
|
|
20230713,154100,1903712970,6050,6050,6050,6050,0
|
|
20230713,154000,1903712970,6050,6050,6050,6050,0
|
|
20230713,153900,1903712970,6050,6050,6050,6050,0
|
|
20230713,153800,1903712970,6050,6050,6050,6050,0
|
|
20230713,153700,1903712970,6050,6050,6050,6050,0
|
|
20230713,153600,1903712970,6050,6050,6050,6050,0
|
|
20230713,153500,1903712970,6050,6050,6050,6050,1179
|
|
20230713,153400,1903712970,6050,6050,6050,6050,0
|
|
20230713,153300,1903712970,6050,6050,6050,6050,0
|
|
20230713,153200,1903712970,6050,6050,6050,6050,0
|
|
20230713,153100,1903712970,6050,6050,6050,6050,0
|
|
20230713,153000,1903712970,6050,6050,6050,6050,1179
|
|
20230713,152900,1896580020,6080,6080,6080,6080,0
|
|
20230713,152800,1896580020,6080,6080,6080,6080,0
|
|
20230713,152700,1896580020,6080,6080,6080,6080,0
|
|
20230713,152600,1896580020,6080,6080,6080,6080,0
|
|
20230713,152500,1896580020,6080,6080,6080,6080,0
|
|
20230713,152400,1896580020,6080,6080,6080,6080,0
|
|
20230713,152300,1896580020,6080,6080,6080,6080,0
|
|
20230713,152200,1896580020,6080,6080,6080,6080,0
|
|
20230713,152100,1896580020,6080,6080,6080,6080,0
|
|
20230713,152000,1896580020,6080,6080,6080,6080,0
|
|
20230713,151900,1896580020,6080,6090,6090,6080,267
|
|
20230713,151800,1894954110,6090,6110,6140,6090,1079
|
|
20230713,151700,1888342640,6090,6090,6090,6090,13
|
|
20230713,151600,1888263470,6080,6070,6080,6070,1314
|
|
20230713,151500,1880287310,6060,6060,6060,6060,250
|
|
20230713,151400,1878772310,6070,6050,6070,6050,1465
|
|
20230713,151300,1869887160,6070,6080,6080,6050,1149
|
|
20230713,151200,1862934060,6070,6080,6080,6070,51
|
|
20230713,151100,1862623990,6090,6020,6090,6020,2475
|
|
20230713,151000,1847658810,6000,6000,6000,6000,0
|
|
20230713,150900,1847658810,6000,6020,6020,6000,762
|
|
20230713,150800,1843084730,6010,6010,6010,6010,0
|
|
20230713,150700,1843084730,6010,6010,6010,6010,337
|
|
20230713,150600,1841059360,6010,6040,6040,6010,171
|
|
20230713,150500,1840026670,6040,6020,6040,6010,277
|
|
20230713,150400,1838359610,6010,5990,6010,5980,325
|
|
20230713,150300,1836409820,5980,5970,5980,5960,790
|
|
20230713,150200,1831696960,5960,5960,5960,5960,0
|
|
20230713,150100,1831696960,5960,6030,6030,5960,5792
|
|
20230713,150000,1796916260,6030,6050,6050,6030,329
|
|
20230713,145900,1794929470,6050,6050,6050,6050,50
|
|
20230713,145800,1794626970,6020,6030,6030,6020,10
|
|
20230713,145700,1794566760,6020,6020,6020,6020,0
|
|
20230713,145600,1794566760,6020,6020,6020,6020,1503
|
|
20230713,145500,1785518700,6020,6020,6020,6020,204
|
|
20230713,145400,1784290620,6020,6040,6040,6020,1346
|
|
20230713,145300,1776168300,6040,6040,6040,6040,15
|
|
20230713,145200,1776077700,6040,6060,6060,6040,128
|
|
20230713,145100,1775303150,6060,6050,6060,6050,297
|
|
20230713,145000,1773506290,6050,6050,6050,6050,2
|
|
20230713,144900,1773494190,6040,6040,6040,6040,1
|
|
20230713,144800,1773488150,6040,6040,6040,6040,0
|
|
20230713,144700,1773488150,6040,6050,6050,6040,286
|
|
20230713,144600,1771758070,6050,6050,6050,6050,124
|
|
20230713,144500,1771007870,6050,6050,6050,6050,144
|
|
20230713,144400,1770136670,6050,6040,6050,6040,366
|
|
20230713,144300,1767922730,6030,6030,6030,6030,350
|
|
20230713,144200,1765812230,6050,6090,6090,6050,641
|
|
20230713,144100,1761931790,6070,6080,6080,6060,660
|
|
20230713,144000,1757926290,6080,6120,6120,6070,425
|
|
20230713,143900,1755342490,6130,6120,6130,6110,235
|
|
20230713,143800,1753903230,6130,6080,6130,6080,529
|
|
20230713,143700,1750679770,6060,6060,6060,6060,34
|
|
20230713,143600,1750473730,6060,6050,6060,6050,396
|
|
20230713,143500,1748074320,6050,6020,6050,6020,95
|
|
20230713,143400,1747502390,6020,6020,6020,6020,0
|
|
20230713,143300,1747502390,6020,6030,6030,6020,2000
|
|
20230713,143200,1735454220,6030,6030,6040,6030,1635
|
|
20230713,143100,1725588940,6030,6020,6030,6000,4531
|
|
20230713,143000,1698368450,6000,6040,6040,6000,11964
|
|
20230713,142900,1626475550,6040,6090,6090,6040,10881
|
|
20230713,142800,1560516180,6080,6080,6080,6080,3
|
|
20230713,142700,1560497940,6080,6100,6100,6080,2350
|
|
20230713,142600,1546177680,6110,6120,6120,6110,1196
|
|
20230713,142500,1538868990,6110,6120,6120,6110,55
|
|
20230713,142400,1538532440,6110,6120,6120,6110,210
|
|
20230713,142300,1537249240,6110,6110,6110,6110,300
|
|
20230713,142200,1535416240,6110,6110,6110,6110,0
|
|
20230713,142100,1535416240,6110,6110,6110,6110,143
|
|
20230713,142000,1534542510,6110,6110,6120,6110,123
|
|
20230713,141900,1533789980,6120,6120,6120,6120,520
|
|
20230713,141800,1530607580,6120,6120,6120,6120,92
|
|
20230713,141700,1530044540,6120,6120,6120,6120,400
|
|
20230713,141600,1527596540,6120,6110,6120,6110,243
|
|
20230713,141500,1526110710,6100,6100,6100,6100,150
|
|
20230713,141400,1525195710,6100,6120,6120,6100,3084
|
|
20230713,141300,1506375310,6110,6110,6110,6110,458
|
|
20230713,141200,1503576930,6110,6100,6110,6100,181
|
|
20230713,141100,1502471030,6110,6120,6120,6110,1911
|
|
20230713,141000,1490780540,6120,6120,6120,6120,59
|
|
20230713,140900,1490419460,6130,6140,6140,6130,837
|
|
20230713,140800,1485284130,6140,6140,6140,6140,48
|
|
20230713,140700,1484989410,6140,6140,6140,6140,200
|
|
20230713,140600,1483761410,6140,6150,6150,6140,4649
|
|
20230713,140500,1455171390,6150,6160,6160,6150,145
|
|
20230713,140400,1454279190,6170,6160,6170,6150,375
|
|
20230713,140300,1451971950,6160,6160,6160,6160,0
|
|
20230713,140200,1451971950,6160,6180,6180,6160,1385
|
|
20230713,140100,1443440190,6180,6170,6180,6170,30
|
|
20230713,140000,1443254990,6160,6170,6170,6160,768
|
|
20230713,135900,1438516530,6170,6180,6180,6170,622
|
|
20230713,135800,1434677190,6190,6190,6190,6190,0
|
|
20230713,135700,1434677190,6190,6190,6190,6190,0
|
|
20230713,135600,1434677190,6190,6190,6190,6190,9
|
|
20230713,135500,1434621480,6180,6180,6180,6180,80
|
|
20230713,135400,1434127080,6180,6180,6180,6180,510
|
|
20230713,135300,1430975280,6180,6180,6180,6180,560
|
|
20230713,135200,1427514480,6190,6200,6200,6190,1677
|
|
20230713,135100,1417133800,6190,6190,6190,6190,5
|
|
20230713,135000,1417102850,6190,6190,6190,6190,0
|
|
20230713,134900,1417102850,6190,6190,6190,6190,0
|
|
20230713,134800,1417102850,6190,6190,6190,6190,0
|
|
20230713,134700,1417102850,6190,6190,6190,6190,47
|
|
20230713,134600,1416811920,6190,6190,6190,6190,0
|
|
20230713,134500,1416811920,6190,6210,6210,6190,2516
|
|
20230713,134400,1401216150,6220,6220,6220,6220,125
|
|
20230713,134300,1400438650,6220,6220,6220,6220,60
|
|
20230713,134200,1400065450,6220,6220,6220,6220,200
|
|
20230713,134100,1398821450,6220,6220,6220,6220,0
|
|
20230713,134000,1398821450,6220,6220,6220,6220,0
|
|
20230713,133900,1398821450,6220,6220,6220,6220,100
|
|
20230713,133800,1398199450,6220,6220,6220,6220,40
|
|
20230713,133700,1397950650,6220,6220,6220,6220,1
|
|
20230713,133600,1397944430,6220,6220,6220,6220,0
|
|
20230713,133500,1397944430,6220,6220,6220,6220,41
|
|
20230713,133400,1397689410,6220,6220,6220,6220,2
|
|
20230713,133300,1397676970,6210,6210,6210,6210,0
|
|
20230713,133200,1397676970,6210,6210,6210,6210,100
|
|
20230713,133100,1397055970,6220,6220,6220,6220,3
|
|
20230713,133000,1397037310,6220,6220,6220,6220,142
|
|
20230713,132900,1396154070,6220,6220,6220,6220,5
|
|
20230713,132800,1396122970,6210,6210,6210,6210,107
|
|
20230713,132700,1395458500,6210,6210,6210,6210,51
|
|
20230713,132600,1395141790,6210,6210,6210,6210,10
|
|
20230713,132500,1395079690,6200,6200,6200,6200,0
|
|
20230713,132400,1395079690,6200,6190,6200,6190,3
|
|
20230713,132300,1395061100,6190,6190,6190,6190,1
|
|
20230713,132200,1395054910,6190,6190,6190,6190,249
|
|
20230713,132100,1393513600,6190,6180,6190,6180,655
|
|
20230713,132000,1389459160,6180,6180,6180,6170,1945
|
|
20230713,131900,1377455100,6190,6190,6190,6170,1661
|
|
20230713,131800,1367189750,6190,6200,6200,6190,4825
|
|
20230713,131700,1337301970,6190,6190,6190,6190,0
|
|
20230713,131600,1337301970,6190,6190,6190,6190,0
|
|
20230713,131500,1337301970,6190,6230,6230,6190,17987
|
|
20230713,131400,1225760230,6240,6240,6240,6240,5
|
|
20230713,131300,1225729030,6240,6240,6240,6240,0
|
|
20230713,131200,1225729030,6240,6240,6240,6240,50
|
|
20230713,131100,1225417030,6240,6240,6240,6240,76
|
|
20230713,131000,1224942790,6230,6230,6230,6230,345
|
|
20230713,130900,1222793440,6230,6230,6230,6230,0
|
|
20230713,130800,1222793440,6230,6230,6230,6230,1500
|
|
20230713,130700,1213448440,6230,6230,6230,6230,50
|
|
20230713,130600,1213136940,6230,6230,6230,6230,100
|
|
20230713,130500,1212513940,6230,6220,6230,6220,327
|
|
20230713,130400,1210478390,6230,6230,6230,6230,0
|
|
20230713,130300,1210478390,6230,6220,6230,6220,105
|
|
20230713,130200,1209825270,6220,6220,6220,6220,215
|
|
20230713,130100,1208487970,6230,6220,6230,6220,114
|
|
20230713,130000,1207778750,6220,6230,6230,6220,256
|
|
20230713,125900,1206183930,6230,6230,6230,6230,0
|
|
20230713,125800,1206183930,6230,6230,6230,6230,384
|
|
20230713,125700,1203791610,6230,6230,6230,6230,20
|
|
20230713,125600,1203667010,6230,6230,6230,6230,446
|
|
20230713,125500,1200888430,6230,6230,6230,6230,324
|
|
20230713,125400,1198869910,6230,6230,6230,6230,310
|
|
20230713,125300,1196938610,6230,6230,6230,6230,2494
|
|
20230713,125200,1181400990,6240,6240,6240,6240,0
|
|
20230713,125100,1181400990,6240,6240,6240,6240,300
|
|
20230713,125000,1179528990,6240,6230,6240,6230,846
|
|
20230713,124900,1174250950,6240,6240,6240,6240,0
|
|
20230713,124800,1174250950,6240,6240,6240,6240,1
|
|
20230713,124700,1174244710,6240,6230,6240,6230,214
|
|
20230713,124600,1172911460,6230,6240,6240,6230,143
|
|
20230713,124500,1172020560,6240,6240,6240,6240,2000
|
|
20230713,124400,1159540560,6240,6240,6240,6240,0
|
|
20230713,124300,1159540560,6240,6250,6250,6240,619
|
|
20230713,124200,1155677560,6270,6270,6270,6270,100
|
|
20230713,124100,1155050560,6270,6270,6270,6270,76
|
|
20230713,124000,1154574040,6250,6250,6250,6240,231
|
|
20230713,123900,1153132570,6240,6280,6280,6240,9847
|
|
20230713,123800,1091590820,6280,6280,6280,6280,0
|
|
20230713,123700,1091590820,6280,6280,6280,6280,3
|
|
20230713,123600,1091571980,6280,6280,6280,6280,92
|
|
20230713,123500,1090994220,6280,6280,6280,6280,1165
|
|
20230713,123400,1083678020,6280,6280,6280,6280,0
|
|
20230713,123300,1083678020,6280,6280,6280,6280,0
|
|
20230713,123200,1083678020,6280,6280,6280,6280,0
|
|
20230713,123100,1083678020,6280,6280,6280,6280,0
|
|
20230713,123000,1083678020,6280,6290,6290,6280,111
|
|
20230713,122900,1082980830,6290,6260,6290,6250,4364
|
|
20230713,122800,1055601240,6260,6280,6280,6260,7290
|
|
20230713,122700,1009885340,6300,6280,6300,6280,6
|
|
20230713,122600,1009847580,6300,6300,6300,6300,0
|
|
20230713,122500,1009847580,6300,6300,6300,6300,500
|
|
20230713,122400,1006697580,6290,6290,6290,6290,684
|
|
20230713,122300,1002395220,6290,6300,6300,6290,554
|
|
20230713,122200,998909560,6290,6290,6290,6290,91
|
|
20230713,122100,998337170,6290,6290,6290,6290,0
|
|
20230713,122000,998337170,6290,6290,6290,6290,0
|
|
20230713,121900,998337170,6290,6290,6290,6290,0
|
|
20230713,121800,998337170,6290,6290,6290,6290,0
|
|
20230713,121700,998337170,6290,6290,6290,6290,36
|
|
20230713,121600,998110730,6290,6290,6290,6290,0
|
|
20230713,121500,998110730,6290,6290,6290,6290,100
|
|
20230713,121400,997481730,6280,6290,6290,6280,1105
|
|
20230713,121300,990536190,6290,6290,6290,6290,0
|
|
20230713,121200,990536190,6290,6290,6290,6290,0
|
|
20230713,121100,990536190,6290,6290,6290,6290,0
|
|
20230713,121000,990536190,6290,6290,6290,6290,467
|
|
20230713,120900,987598760,6290,6290,6290,6290,0
|
|
20230713,120800,987598760,6290,6300,6300,6290,394
|
|
20230713,120700,985118800,6300,6300,6300,6300,0
|
|
20230713,120600,985118800,6300,6300,6300,6300,0
|
|
20230713,120500,985118800,6300,6300,6300,6300,0
|
|
20230713,120400,985118800,6300,6310,6310,6300,102
|
|
20230713,120300,984476190,6300,6300,6300,6300,0
|
|
20230713,120200,984476190,6300,6300,6300,6300,0
|
|
20230713,120100,984476190,6300,6300,6300,6300,0
|
|
20230713,120000,984476190,6300,6300,6300,6300,0
|
|
20230713,115900,984476190,6300,6300,6300,6290,403
|
|
20230713,115800,981937300,6300,6300,6300,6300,196
|
|
20230713,115700,980702500,6300,6310,6310,6290,56
|
|
20230713,115600,980349200,6290,6290,6290,6290,0
|
|
20230713,115500,980349200,6290,6290,6290,6290,0
|
|
20230713,115400,980349200,6290,6290,6290,6290,0
|
|
20230713,115300,980349200,6290,6290,6290,6290,1
|
|
20230713,115200,980342910,6300,6300,6300,6300,0
|
|
20230713,115100,980342910,6300,6300,6300,6300,0
|
|
20230713,115000,980342910,6300,6290,6310,6290,362
|
|
20230713,114900,978065410,6290,6320,6320,6290,11635
|
|
20230713,114800,904754500,6330,6330,6330,6330,400
|
|
20230713,114700,902222500,6330,6330,6330,6330,10
|
|
20230713,114600,902159200,6330,6330,6330,6330,0
|
|
20230713,114500,902159200,6330,6330,6330,6330,0
|
|
20230713,114400,902159200,6330,6330,6330,6330,0
|
|
20230713,114300,902159200,6330,6330,6330,6330,0
|
|
20230713,114200,902159200,6330,6330,6330,6330,0
|
|
20230713,114100,902159200,6330,6330,6330,6330,636
|
|
20230713,114000,898133320,6340,6340,6340,6340,454
|
|
20230713,113900,895254960,6340,6340,6340,6340,0
|
|
20230713,113800,895254960,6340,6340,6340,6340,19
|
|
20230713,113700,895134500,6340,6330,6340,6330,35
|
|
20230713,113600,894912670,6330,6340,6340,6330,141
|
|
20230713,113500,894019320,6330,6340,6340,6330,51
|
|
20230713,113400,893695990,6340,6340,6340,6330,3
|
|
20230713,113300,893676980,6340,6340,6340,6340,0
|
|
20230713,113200,893676980,6340,6340,6340,6340,0
|
|
20230713,113100,893676980,6340,6330,6340,6330,60
|
|
20230713,113000,893296700,6330,6330,6330,6330,48
|
|
20230713,112900,892992860,6320,6320,6320,6320,1
|
|
20230713,112800,892986540,6320,6320,6320,6320,0
|
|
20230713,112700,892986540,6320,6320,6320,6320,32
|
|
20230713,112600,892784300,6310,6310,6310,6310,0
|
|
20230713,112500,892784300,6310,6310,6310,6310,40
|
|
20230713,112400,892531900,6310,6310,6310,6310,1220
|
|
20230713,112300,884833700,6330,6330,6330,6330,0
|
|
20230713,112200,884833700,6330,6320,6330,6320,315
|
|
20230713,112100,882841080,6320,6320,6320,6320,453
|
|
20230713,112000,879978120,6320,6320,6320,6320,50
|
|
20230713,111900,879662120,6320,6320,6320,6320,505
|
|
20230713,111800,876470520,6320,6320,6320,6320,142
|
|
20230713,111700,875573080,6320,6320,6320,6320,0
|
|
20230713,111600,875573080,6320,6320,6320,6320,185
|
|
20230713,111500,874403880,6310,6320,6320,6310,1603
|
|
20230713,111400,864286920,6320,6330,6360,6310,3783
|
|
20230713,111300,840387330,6330,6350,6350,6330,2111
|
|
20230713,111200,827001780,6350,6350,6350,6350,21
|
|
20230713,111100,826868430,6350,6380,6380,6350,594
|
|
20230713,111000,823079040,6340,6340,6340,6340,0
|
|
20230713,110900,823079040,6340,6340,6340,6340,0
|
|
20230713,110800,823079040,6340,6340,6340,6340,1500
|
|
20230713,110700,813569040,6350,6350,6350,6350,47
|
|
20230713,110600,813270590,6370,6370,6370,6370,0
|
|
20230713,110500,813270590,6370,6370,6370,6370,0
|
|
20230713,110400,813270590,6370,6370,6370,6370,1569
|
|
20230713,110300,803276060,6370,6370,6370,6370,1
|
|
20230713,110200,803269690,6390,6390,6390,6390,0
|
|
20230713,110100,803269690,6390,6400,6400,6390,458
|
|
20230713,110000,800340640,6400,6410,6440,6400,528
|
|
20230713,105900,796955480,6450,6440,6460,6400,691
|
|
20230713,105800,792518540,6400,6390,6400,6390,440
|
|
20230713,105700,789706240,6380,6380,6380,6380,767
|
|
20230713,105600,784812780,6370,6370,6370,6370,126
|
|
20230713,105500,784010160,6360,6380,6380,6360,87
|
|
20230713,105400,783455300,6360,6360,6360,6360,214
|
|
20230713,105300,782094260,6350,6350,6350,6350,0
|
|
20230713,105200,782094260,6350,6350,6360,6350,1007
|
|
20230713,105100,775694900,6340,6340,6340,6340,18
|
|
20230713,105000,775580780,6340,6340,6340,6340,0
|
|
20230713,104900,775580780,6340,6340,6340,6340,1
|
|
20230713,104800,775574440,6330,6330,6330,6330,0
|
|
20230713,104700,775574440,6330,6330,6330,6330,0
|
|
20230713,104600,775574440,6330,6330,6330,6330,35
|
|
20230713,104500,775352890,6320,6320,6320,6320,0
|
|
20230713,104400,775352890,6320,6320,6320,6320,0
|
|
20230713,104300,775352890,6320,6320,6320,6320,3
|
|
20230713,104200,775333930,6320,6320,6320,6320,50
|
|
20230713,104100,775017930,6320,6320,6320,6320,53
|
|
20230713,104000,774682970,6320,6320,6320,6320,100
|
|
20230713,103900,774050970,6310,6310,6310,6310,0
|
|
20230713,103800,774050970,6310,6320,6320,6310,87
|
|
20230713,103700,773501480,6320,6320,6320,6320,150
|
|
20230713,103600,772553480,6320,6320,6320,6320,200
|
|
20230713,103500,771289480,6320,6320,6320,6310,5593
|
|
20230713,103400,735983810,6340,6340,6340,6340,1
|
|
20230713,103300,735977470,6330,6320,6330,6320,901
|
|
20230713,103200,730283140,6340,6340,6340,6340,50
|
|
20230713,103100,729966140,6330,6330,6330,6330,34
|
|
20230713,103000,729750920,6330,6330,6330,6330,134
|
|
20230713,102900,728902700,6330,6330,6330,6330,991
|
|
20230713,102800,722629670,6330,6330,6330,6330,16
|
|
20230713,102700,722528390,6330,6330,6330,6330,1
|
|
20230713,102600,722522060,6320,6320,6320,6320,0
|
|
20230713,102500,722522060,6320,6320,6320,6320,0
|
|
20230713,102400,722522060,6320,6320,6320,6320,0
|
|
20230713,102300,722522060,6320,6320,6320,6320,1
|
|
20230713,102200,722515740,6320,6320,6320,6320,27
|
|
20230713,102100,722345100,6310,6310,6310,6310,0
|
|
20230713,102000,722345100,6310,6310,6310,6310,2
|
|
20230713,101900,722332480,6310,6310,6310,6310,0
|
|
20230713,101800,722332480,6310,6320,6320,6310,12
|
|
20230713,101700,722256730,6320,6320,6320,6320,97
|
|
20230713,101600,721643690,6320,6320,6320,6320,72
|
|
20230713,101500,721188650,6310,6310,6310,6310,0
|
|
20230713,101400,721188650,6310,6310,6310,6310,0
|
|
20230713,101300,721188650,6310,6310,6310,6310,86
|
|
20230713,101200,720645990,6320,6320,6320,6320,178
|
|
20230713,101100,719521030,6320,6320,6320,6320,58
|
|
20230713,101000,719154470,6320,6320,6320,6320,53
|
|
20230713,100900,718819510,6320,6320,6320,6320,70
|
|
20230713,100800,718377110,6330,6330,6330,6330,155
|
|
20230713,100700,717395960,6320,6320,6320,6320,0
|
|
20230713,100600,717395960,6320,6320,6320,6320,0
|
|
20230713,100500,717395960,6320,6330,6330,6320,1506
|
|
20230713,100400,707877980,6320,6320,6320,6320,0
|
|
20230713,100300,707877980,6320,6320,6320,6320,25
|
|
20230713,100200,707719980,6320,6320,6320,6320,157
|
|
20230713,100100,706727740,6340,6340,6340,6340,8
|
|
20230713,100000,706677020,6340,6350,6350,6330,272
|
|
20230713,095900,704953480,6350,6350,6350,6350,0
|
|
20230713,095800,704953480,6350,6340,6350,6340,196
|
|
20230713,095700,703709940,6340,6330,6340,6330,559
|
|
20230713,095600,700166280,6320,6320,6320,6320,786
|
|
20230713,095500,695198760,6300,6300,6300,6300,1
|
|
20230713,095400,695192460,6300,6320,6330,6300,2593
|
|
20230713,095300,678829610,6310,6310,6310,6310,0
|
|
20230713,095200,678829610,6310,6310,6310,6310,29
|
|
20230713,095100,678646620,6300,6290,6300,6290,546
|
|
20230713,095000,675210330,6290,6290,6290,6290,10
|
|
20230713,094900,675147430,6290,6290,6290,6290,550
|
|
20230713,094800,671687930,6300,6310,6310,6290,110
|
|
20230713,094700,670994630,6310,6310,6310,6310,7
|
|
20230713,094600,670950460,6290,6300,6300,6290,1046
|
|
20230713,094500,664362590,6310,6300,6310,6300,773
|
|
20230713,094400,659489180,6290,6270,6290,6270,490
|
|
20230713,094300,656409560,6280,6280,6280,6280,20
|
|
20230713,094200,656283960,6280,6280,6290,6280,161
|
|
20230713,094100,655272870,6270,6270,6270,6270,50
|
|
20230713,094000,654959370,6290,6270,6290,6270,1188
|
|
20230713,093900,647506430,6270,6280,6280,6270,5920
|
|
20230713,093800,610356210,6300,6300,6300,6300,257
|
|
20230713,093700,608737110,6300,6300,6300,6300,6
|
|
20230713,093600,608699310,6300,6290,6300,6290,1189
|
|
20230713,093500,601211460,6290,6300,6300,6290,3231
|
|
20230713,093400,580887360,6300,6320,6320,6300,2465
|
|
20230713,093300,565355400,6320,6300,6320,6300,519
|
|
20230713,093200,562085600,6300,6310,6310,6300,1407
|
|
20230713,093100,553216540,6310,6310,6310,6310,0
|
|
20230713,093000,553216540,6310,6310,6310,6310,10
|
|
20230713,092900,553153440,6310,6310,6310,6310,100
|
|
20230713,092800,552522440,6310,6310,6310,6310,0
|
|
20230713,092700,552522440,6310,6310,6310,6310,0
|
|
20230713,092600,552522440,6310,6320,6320,6310,173
|
|
20230713,092500,551430310,6320,6320,6320,6320,0
|
|
20230713,092400,551430310,6320,6330,6330,6320,1250
|
|
20230713,092300,543529810,6320,6320,6320,6320,0
|
|
20230713,092200,543529810,6320,6320,6320,6320,116
|
|
20230713,092100,542796690,6320,6310,6320,6310,127
|
|
20230713,092000,541995300,6320,6310,6320,6310,345
|
|
20230713,091900,539818020,6300,6290,6310,6290,892
|
|
20230713,091800,534199540,6280,6270,6280,6270,706
|
|
20230713,091700,529766450,6270,6290,6300,6270,1447
|
|
20230713,091600,520658950,6280,6290,6300,6280,653
|
|
20230713,091500,516551480,6290,6270,6290,6270,473
|
|
20230713,091400,513580400,6240,6290,6290,6220,6168
|
|
20230713,091300,475085880,6290,6380,6380,6290,8210
|
|
20230713,091200,423073680,6390,6390,6390,6380,163
|
|
20230713,091100,422032130,6380,6390,6400,6380,799
|
|
20230713,091000,416926560,6380,6380,6380,6350,6353
|
|
20230713,090900,376508480,6370,6370,6380,6370,1621
|
|
20230713,090800,366176880,6370,6380,6380,6340,6855
|
|
20230713,090700,322563600,6380,6400,6400,6320,7246
|
|
20230713,090600,276328060,6050,6050,6050,6050,0
|
|
20230713,090500,276328060,6050,6050,6050,6050,0
|
|
20230713,090400,276328060,6050,6500,6500,6050,19853
|
|
20230713,090300,150628490,6500,6370,6520,6370,5483
|
|
20230713,090200,115494420,6370,6630,6630,6310,14350
|
|
20230713,090100,22724940,6640,6700,6700,6640,2094
|
|
20230713,090000,8741920,6700,6720,6720,6700,1302
|