650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,194700,11130118200,8500,8500,8500,8500,23010
|
|
20230713,194600,11130118200,8500,8500,8500,8500,0
|
|
20230713,194500,11130118200,8500,8500,8500,8500,0
|
|
20230713,194400,11130118200,8500,8500,8500,8500,0
|
|
20230713,194300,11130118200,8500,8500,8500,8500,0
|
|
20230713,194200,11130118200,8500,8500,8500,8500,0
|
|
20230713,194100,11130118200,8500,8500,8500,8500,0
|
|
20230713,194000,11130118200,8500,8500,8500,8500,0
|
|
20230713,193900,11130118200,8500,8500,8500,8500,0
|
|
20230713,193800,11130118200,8500,8500,8500,8500,0
|
|
20230713,193700,11130118200,8500,8500,8500,8500,0
|
|
20230713,193600,11130118200,8500,8500,8500,8500,0
|
|
20230713,193500,11130118200,8500,8500,8500,8500,0
|
|
20230713,193400,11130118200,8500,8500,8500,8500,0
|
|
20230713,193300,11130118200,8500,8500,8500,8500,0
|
|
20230713,193200,11130118200,8500,8500,8500,8500,0
|
|
20230713,193100,11130118200,8500,8500,8500,8500,0
|
|
20230713,193000,11130118200,8500,8500,8500,8500,0
|
|
20230713,192900,11130118200,8500,8500,8500,8500,0
|
|
20230713,192800,11130118200,8500,8500,8500,8500,0
|
|
20230713,192700,11130118200,8500,8500,8500,8500,0
|
|
20230713,192600,11130118200,8500,8500,8500,8500,0
|
|
20230713,192500,11130118200,8500,8500,8500,8500,0
|
|
20230713,192400,11130118200,8500,8500,8500,8500,0
|
|
20230713,192300,11130118200,8500,8500,8500,8500,0
|
|
20230713,192200,11130118200,8500,8500,8500,8500,0
|
|
20230713,192100,11130118200,8500,8500,8500,8500,0
|
|
20230713,192000,11130118200,8500,8500,8500,8500,0
|
|
20230713,191900,11130118200,8500,8500,8500,8500,0
|
|
20230713,191800,11130118200,8500,8500,8500,8500,0
|
|
20230713,191700,11130118200,8500,8500,8500,8500,23010
|
|
20230713,191600,11130118200,8500,8500,8500,8500,0
|
|
20230713,191500,11130118200,8500,8500,8500,8500,0
|
|
20230713,191400,11130118200,8500,8500,8500,8500,0
|
|
20230713,191300,11130118200,8500,8500,8500,8500,0
|
|
20230713,191200,11130118200,8500,8500,8500,8500,0
|
|
20230713,191100,11130118200,8500,8500,8500,8500,0
|
|
20230713,191000,11130118200,8500,8500,8500,8500,0
|
|
20230713,190900,11130118200,8500,8500,8500,8500,0
|
|
20230713,190800,11130118200,8500,8500,8500,8500,0
|
|
20230713,190700,11130118200,8500,8500,8500,8500,0
|
|
20230713,190600,11130118200,8500,8500,8500,8500,0
|
|
20230713,190500,11130118200,8500,8500,8500,8500,0
|
|
20230713,190400,11130118200,8500,8500,8500,8500,0
|
|
20230713,190300,11130118200,8500,8500,8500,8500,0
|
|
20230713,190200,11130118200,8500,8500,8500,8500,0
|
|
20230713,190100,11130118200,8500,8500,8500,8500,0
|
|
20230713,190000,11130118200,8500,8500,8500,8500,0
|
|
20230713,185900,11130118200,8500,8500,8500,8500,0
|
|
20230713,185800,11130118200,8500,8500,8500,8500,0
|
|
20230713,185700,11130118200,8500,8500,8500,8500,0
|
|
20230713,185600,11130118200,8500,8500,8500,8500,0
|
|
20230713,185500,11130118200,8500,8500,8500,8500,0
|
|
20230713,185400,11130118200,8500,8500,8500,8500,0
|
|
20230713,185300,11130118200,8500,8500,8500,8500,0
|
|
20230713,185200,11130118200,8500,8500,8500,8500,0
|
|
20230713,185100,11130118200,8500,8500,8500,8500,0
|
|
20230713,185000,11130118200,8500,8500,8500,8500,0
|
|
20230713,184900,11130118200,8500,8500,8500,8500,0
|
|
20230713,184800,11130118200,8500,8500,8500,8500,0
|
|
20230713,184700,11130118200,8500,8500,8500,8500,23010
|
|
20230713,184600,11130118200,8500,8500,8500,8500,0
|
|
20230713,184500,11130118200,8500,8500,8500,8500,0
|
|
20230713,184400,11130118200,8500,8500,8500,8500,0
|
|
20230713,184300,11130118200,8500,8500,8500,8500,0
|
|
20230713,184200,11130118200,8500,8500,8500,8500,0
|
|
20230713,184100,11130118200,8500,8500,8500,8500,0
|
|
20230713,184000,11130118200,8500,8500,8500,8500,0
|
|
20230713,183900,11130118200,8500,8500,8500,8500,0
|
|
20230713,183800,11130118200,8500,8500,8500,8500,0
|
|
20230713,183700,11130118200,8500,8500,8500,8500,0
|
|
20230713,183600,11130118200,8500,8500,8500,8500,0
|
|
20230713,183500,11130118200,8500,8500,8500,8500,0
|
|
20230713,183400,11130118200,8500,8500,8500,8500,0
|
|
20230713,183300,11130118200,8500,8500,8500,8500,0
|
|
20230713,183200,11130118200,8500,8500,8500,8500,0
|
|
20230713,183100,11130118200,8500,8500,8500,8500,0
|
|
20230713,183000,11130118200,8500,8500,8500,8500,0
|
|
20230713,182900,11130118200,8500,8500,8500,8500,0
|
|
20230713,182800,11130118200,8500,8500,8500,8500,0
|
|
20230713,182700,11130118200,8500,8500,8500,8500,0
|
|
20230713,182600,11130118200,8500,8500,8500,8500,0
|
|
20230713,182500,11130118200,8500,8500,8500,8500,0
|
|
20230713,182400,11130118200,8500,8500,8500,8500,0
|
|
20230713,182300,11130118200,8500,8500,8500,8500,0
|
|
20230713,182200,11130118200,8500,8500,8500,8500,0
|
|
20230713,182100,11130118200,8500,8500,8500,8500,0
|
|
20230713,182000,11130118200,8500,8500,8500,8500,0
|
|
20230713,181900,11130118200,8500,8500,8500,8500,0
|
|
20230713,181800,11130118200,8500,8500,8500,8500,0
|
|
20230713,181700,11130118200,8500,8500,8500,8500,23010
|
|
20230713,181600,11130118200,8500,8500,8500,8500,0
|
|
20230713,181500,11130118200,8500,8500,8500,8500,0
|
|
20230713,181400,11130118200,8500,8500,8500,8500,0
|
|
20230713,181300,11130118200,8500,8500,8500,8500,0
|
|
20230713,181200,11130118200,8500,8500,8500,8500,0
|
|
20230713,181100,11130118200,8500,8500,8500,8500,0
|
|
20230713,181000,11130118200,8500,8500,8500,8500,0
|
|
20230713,180900,11130118200,8500,8500,8500,8500,0
|
|
20230713,180800,11130118200,8500,8500,8500,8500,0
|
|
20230713,180700,11130118200,8500,8500,8500,8500,0
|
|
20230713,180600,11130118200,8500,8500,8500,8500,0
|
|
20230713,180500,11130118200,8500,8500,8500,8500,0
|
|
20230713,180400,11130118200,8500,8500,8500,8500,0
|
|
20230713,180300,11130118200,8500,8500,8500,8500,0
|
|
20230713,180200,11130118200,8500,8500,8500,8500,0
|
|
20230713,180100,11130118200,8500,8500,8500,8500,0
|
|
20230713,180000,11130118200,8500,8500,8500,8500,0
|
|
20230713,175900,11130118200,8500,8500,8500,8500,0
|
|
20230713,175800,11130118200,8500,8500,8500,8500,0
|
|
20230713,175700,11130118200,8500,8500,8500,8500,0
|
|
20230713,175600,11130118200,8500,8500,8500,8500,0
|
|
20230713,175500,11130118200,8500,8500,8500,8500,0
|
|
20230713,175400,11130118200,8500,8500,8500,8500,0
|
|
20230713,175300,11130118200,8500,8500,8500,8500,0
|
|
20230713,175200,11130118200,8500,8500,8500,8500,0
|
|
20230713,175100,11130118200,8500,8500,8500,8500,0
|
|
20230713,175000,11130118200,8500,8500,8500,8500,0
|
|
20230713,174900,11130118200,8500,8500,8500,8500,0
|
|
20230713,174800,11130118200,8500,8500,8500,8500,0
|
|
20230713,174700,11130118200,8500,8500,8500,8500,23010
|
|
20230713,174600,11130118200,8500,8500,8500,8500,0
|
|
20230713,174500,11130118200,8500,8500,8500,8500,0
|
|
20230713,174400,11130118200,8500,8500,8500,8500,0
|
|
20230713,174300,11130118200,8500,8500,8500,8500,0
|
|
20230713,174200,11130118200,8500,8500,8500,8500,0
|
|
20230713,174100,11130118200,8500,8500,8500,8500,0
|
|
20230713,174000,11130118200,8500,8500,8500,8500,0
|
|
20230713,173900,11130118200,8500,8500,8500,8500,0
|
|
20230713,173800,11130118200,8500,8500,8500,8500,0
|
|
20230713,173700,11130118200,8500,8500,8500,8500,0
|
|
20230713,173600,11130118200,8500,8500,8500,8500,0
|
|
20230713,173500,11130118200,8500,8500,8500,8500,0
|
|
20230713,173400,11130118200,8500,8500,8500,8500,0
|
|
20230713,173300,11130118200,8500,8500,8500,8500,0
|
|
20230713,173200,11130118200,8500,8500,8500,8500,0
|
|
20230713,173100,11130118200,8500,8500,8500,8500,0
|
|
20230713,173000,11130118200,8500,8500,8500,8500,0
|
|
20230713,172900,11130118200,8500,8500,8500,8500,0
|
|
20230713,172800,11130118200,8500,8500,8500,8500,0
|
|
20230713,172700,11130118200,8500,8500,8500,8500,0
|
|
20230713,172600,11130118200,8500,8500,8500,8500,0
|
|
20230713,172500,11130118200,8500,8500,8500,8500,0
|
|
20230713,172400,11130118200,8500,8500,8500,8500,0
|
|
20230713,172300,11130118200,8500,8500,8500,8500,0
|
|
20230713,172200,11130118200,8500,8500,8500,8500,0
|
|
20230713,172100,11130118200,8500,8500,8500,8500,0
|
|
20230713,172000,11130118200,8500,8500,8500,8500,0
|
|
20230713,171900,11130118200,8500,8500,8500,8500,0
|
|
20230713,171800,11130118200,8500,8500,8500,8500,0
|
|
20230713,171700,11130118200,8500,8500,8500,8500,23010
|
|
20230713,171600,11130118200,8500,8500,8500,8500,0
|
|
20230713,171500,11130118200,8500,8500,8500,8500,0
|
|
20230713,171400,11130118200,8500,8500,8500,8500,0
|
|
20230713,171300,11130118200,8500,8500,8500,8500,0
|
|
20230713,171200,11130118200,8500,8500,8500,8500,0
|
|
20230713,171100,11130118200,8500,8500,8500,8500,0
|
|
20230713,171000,11130118200,8500,8500,8500,8500,0
|
|
20230713,170900,11130118200,8500,8500,8500,8500,0
|
|
20230713,170800,11130118200,8500,8500,8500,8500,0
|
|
20230713,170700,11130118200,8500,8500,8500,8500,0
|
|
20230713,170600,11130118200,8500,8500,8500,8500,0
|
|
20230713,170500,11130118200,8500,8500,8500,8500,0
|
|
20230713,170400,11130118200,8500,8500,8500,8500,0
|
|
20230713,170300,11130118200,8500,8500,8500,8500,0
|
|
20230713,170200,11130118200,8500,8500,8500,8500,0
|
|
20230713,170100,11130118200,8500,8500,8500,8500,0
|
|
20230713,170000,11130118200,8500,8500,8500,8500,0
|
|
20230713,165900,11130118200,8500,8500,8500,8500,0
|
|
20230713,165800,11130118200,8500,8500,8500,8500,0
|
|
20230713,165700,11130118200,8500,8500,8500,8500,0
|
|
20230713,165600,11130118200,8500,8500,8500,8500,0
|
|
20230713,165500,11130118200,8500,8500,8500,8500,0
|
|
20230713,165400,11130118200,8500,8500,8500,8500,0
|
|
20230713,165300,11130118200,8500,8500,8500,8500,0
|
|
20230713,165200,11130118200,8500,8500,8500,8500,0
|
|
20230713,165100,11130118200,8500,8500,8500,8500,0
|
|
20230713,165000,11130118200,8500,8500,8500,8500,0
|
|
20230713,164900,11130118200,8500,8500,8500,8500,0
|
|
20230713,164800,11130118200,8500,8500,8500,8500,0
|
|
20230713,164700,11130118200,8500,8500,8500,8500,23010
|
|
20230713,164600,11130118200,8500,8500,8500,8500,0
|
|
20230713,164500,11130118200,8500,8500,8500,8500,0
|
|
20230713,164400,11130118200,8500,8500,8500,8500,0
|
|
20230713,164300,11130118200,8500,8500,8500,8500,0
|
|
20230713,164200,11130118200,8500,8500,8500,8500,0
|
|
20230713,164100,11130118200,8500,8500,8500,8500,0
|
|
20230713,164000,11130118200,8500,8500,8500,8500,0
|
|
20230713,163900,11130118200,8500,8500,8500,8500,0
|
|
20230713,163800,11130118200,8500,8500,8500,8500,0
|
|
20230713,163700,11130118200,8500,8500,8500,8500,0
|
|
20230713,163600,11130118200,8500,8500,8500,8500,0
|
|
20230713,163500,11130118200,8500,8500,8500,8500,0
|
|
20230713,163400,11130118200,8500,8500,8500,8500,0
|
|
20230713,163300,11130118200,8500,8500,8500,8500,0
|
|
20230713,163200,11130118200,8500,8500,8500,8500,0
|
|
20230713,163100,11130118200,8500,8500,8500,8500,0
|
|
20230713,163000,11130118200,8500,8500,8500,8500,0
|
|
20230713,162900,11130118200,8500,8500,8500,8500,0
|
|
20230713,162800,11130118200,8500,8500,8500,8500,0
|
|
20230713,162700,11130118200,8500,8500,8500,8500,0
|
|
20230713,162600,11130118200,8500,8500,8500,8500,0
|
|
20230713,162500,11130118200,8500,8500,8500,8500,0
|
|
20230713,162400,11130118200,8500,8500,8500,8500,0
|
|
20230713,162300,11130118200,8500,8500,8500,8500,0
|
|
20230713,162200,11130118200,8500,8500,8500,8500,0
|
|
20230713,162100,11130118200,8500,8500,8500,8500,0
|
|
20230713,162000,11130118200,8500,8500,8500,8500,0
|
|
20230713,161900,11130118200,8500,8500,8500,8500,0
|
|
20230713,161800,11130118200,8500,8500,8500,8500,0
|
|
20230713,161700,11130118200,8500,8500,8500,8500,23010
|
|
20230713,161600,11130118200,8500,8500,8500,8500,0
|
|
20230713,161500,11130118200,8500,8500,8500,8500,0
|
|
20230713,161400,11130118200,8500,8500,8500,8500,0
|
|
20230713,161300,11130118200,8500,8500,8500,8500,0
|
|
20230713,161200,11130118200,8500,8500,8500,8500,0
|
|
20230713,161100,11130118200,8500,8500,8500,8500,0
|
|
20230713,161000,11130118200,8500,8500,8500,8500,0
|
|
20230713,160900,11130118200,8500,8500,8500,8500,0
|
|
20230713,160800,11130118200,8500,8500,8500,8500,0
|
|
20230713,160700,11130118200,8500,8500,8500,8500,0
|
|
20230713,160600,11130118200,8500,8500,8500,8500,0
|
|
20230713,160500,11130118200,8500,8500,8500,8500,0
|
|
20230713,160400,11130118200,8500,8500,8500,8500,0
|
|
20230713,160300,11130118200,8500,8500,8500,8500,0
|
|
20230713,160200,11130118200,8500,8500,8500,8500,0
|
|
20230713,160100,11130118200,8500,8500,8500,8500,0
|
|
20230713,160000,11130118200,8500,8500,8500,8500,0
|
|
20230713,155900,11130118200,8500,8500,8500,8500,0
|
|
20230713,155800,11130118200,8500,8500,8500,8500,0
|
|
20230713,155700,11130118200,8500,8500,8500,8500,0
|
|
20230713,155600,11130118200,8500,8500,8500,8500,0
|
|
20230713,155500,11130118200,8500,8500,8500,8500,0
|
|
20230713,155400,11130118200,8500,8500,8500,8500,0
|
|
20230713,155300,11130118200,8500,8500,8500,8500,0
|
|
20230713,155200,11130118200,8500,8500,8500,8500,0
|
|
20230713,155100,11130118200,8500,8500,8500,8500,0
|
|
20230713,155000,11130118200,8500,8500,8500,8500,0
|
|
20230713,154900,11130118200,8500,8500,8500,8500,0
|
|
20230713,154800,11130118200,8500,8500,8500,8500,0
|
|
20230713,154700,11130118200,8500,8500,8500,8500,23010
|
|
20230713,154600,11130118200,8500,8500,8500,8500,0
|
|
20230713,154500,11130118200,8500,8500,8500,8500,0
|
|
20230713,154400,11130118200,8500,8500,8500,8500,0
|
|
20230713,154300,11130118200,8500,8500,8500,8500,0
|
|
20230713,154200,11130118200,8500,8500,8500,8500,0
|
|
20230713,154100,11130118200,8500,8500,8500,8500,0
|
|
20230713,154000,11130118200,8500,8500,8500,8500,0
|
|
20230713,153900,11130118200,8500,8500,8500,8500,0
|
|
20230713,153800,11130118200,8500,8500,8500,8500,0
|
|
20230713,153700,11130118200,8500,8500,8500,8500,0
|
|
20230713,153600,11130118200,8500,8500,8500,8500,0
|
|
20230713,153500,11130118200,8500,8500,8500,8500,0
|
|
20230713,153400,11130118200,8500,8500,8500,8500,0
|
|
20230713,153300,11130118200,8500,8500,8500,8500,0
|
|
20230713,153200,11130118200,8500,8500,8500,8500,0
|
|
20230713,153100,11130118200,8500,8500,8500,8500,0
|
|
20230713,153000,11130118200,8500,8500,8500,8500,23010
|
|
20230713,152900,10934533200,8470,8470,8470,8470,0
|
|
20230713,152800,10934533200,8470,8470,8470,8470,0
|
|
20230713,152700,10934533200,8470,8470,8470,8470,0
|
|
20230713,152600,10934533200,8470,8470,8470,8470,0
|
|
20230713,152500,10934533200,8470,8470,8470,8470,0
|
|
20230713,152400,10934533200,8470,8470,8470,8470,0
|
|
20230713,152300,10934533200,8470,8470,8470,8470,0
|
|
20230713,152200,10934533200,8470,8470,8470,8470,0
|
|
20230713,152100,10934533200,8470,8470,8470,8470,0
|
|
20230713,152000,10934533200,8470,8470,8470,8470,0
|
|
20230713,151900,10934533200,8470,8460,8470,8460,1759
|
|
20230713,151800,10919642150,8460,8460,8470,8460,1971
|
|
20230713,151700,10902950100,8460,8460,8470,8460,1260
|
|
20230713,151600,10892283590,8460,8460,8460,8450,308
|
|
20230713,151500,10889679410,8470,8450,8470,8450,1072
|
|
20230713,151400,10880605370,8450,8450,8470,8440,863
|
|
20230713,151300,10873305170,8450,8450,8460,8430,1471
|
|
20230713,151200,10860882220,8460,8460,8460,8440,1034
|
|
20230713,151100,10852137250,8460,8440,8460,8440,1737
|
|
20230713,151000,10837461660,8430,8430,8450,8420,1363
|
|
20230713,150900,10825961900,8430,8430,8440,8420,932
|
|
20230713,150800,10818105220,8440,8440,8440,8420,1245
|
|
20230713,150700,10807609620,8440,8420,8440,8420,275
|
|
20230713,150600,10805292850,8410,8420,8420,8410,620
|
|
20230713,150500,10800072750,8410,8430,8440,8410,3265
|
|
20230713,150400,10772579010,8430,8430,8440,8420,5078
|
|
20230713,150300,10729799490,8440,8450,8450,8420,5445
|
|
20230713,150200,10683871780,8450,8440,8450,8440,2980
|
|
20230713,150100,10658706110,8450,8450,8450,8440,878
|
|
20230713,150000,10651287610,8460,8460,8470,8450,2205
|
|
20230713,145900,10632635640,8450,8460,8460,8450,1268
|
|
20230713,145800,10621912280,8460,8450,8470,8450,203
|
|
20230713,145700,10620196110,8450,8450,8470,8450,420
|
|
20230713,145600,10616640500,8450,8460,8460,8450,2192
|
|
20230713,145500,10598111740,8460,8480,8490,8460,2216
|
|
20230713,145400,10579345950,8480,8470,8480,8470,622
|
|
20230713,145300,10574072900,8470,8470,8480,8470,909
|
|
20230713,145200,10566367430,8470,8480,8480,8470,184
|
|
20230713,145100,10564807630,8480,8480,8480,8470,218
|
|
20230713,145000,10562959090,8480,8480,8490,8480,2842
|
|
20230713,144900,10538846000,8480,8470,8480,8460,2941
|
|
20230713,144800,10513917370,8470,8470,8470,8460,1076
|
|
20230713,144700,10504808530,8470,8460,8470,8460,570
|
|
20230713,144600,10499981150,8460,8460,8460,8450,813
|
|
20230713,144500,10493103290,8460,8460,8460,8450,801
|
|
20230713,144400,10486334530,8450,8460,8460,8450,905
|
|
20230713,144300,10478684940,8460,8450,8460,8450,1224
|
|
20230713,144200,10468338080,8450,8450,8460,8450,2228
|
|
20230713,144100,10449505200,8450,8420,8470,8410,9299
|
|
20230713,144000,10371056600,8410,8400,8420,8400,3119
|
|
20230713,143900,10344808500,8400,8380,8400,8380,6971
|
|
20230713,143800,10286323230,8380,8390,8390,8370,1898
|
|
20230713,143700,10270431400,8390,8380,8390,8370,3677
|
|
20230713,143600,10239634100,8390,8380,8390,8350,9464
|
|
20230713,143500,10160497100,8380,8410,8410,8380,32690
|
|
20230713,143400,9885906130,8410,8430,8430,8410,5450
|
|
20230713,143300,9840060750,8430,8420,8430,8420,805
|
|
20230713,143200,9833282110,8430,8420,8430,8420,969
|
|
20230713,143100,9825123050,8420,8420,8430,8410,4807
|
|
20230713,143000,9784636140,8430,8440,8440,8420,1750
|
|
20230713,142900,9769900630,8440,8430,8440,8410,3903
|
|
20230713,142800,9737040880,8420,8430,8430,8410,4436
|
|
20230713,142700,9699702810,8430,8430,8430,8420,998
|
|
20230713,142600,9691296010,8430,8430,8430,8420,3528
|
|
20230713,142500,9661579680,8420,8420,8430,8420,6682
|
|
20230713,142400,9605317110,8420,8430,8440,8420,6694
|
|
20230713,142300,9548873140,8440,8440,8450,8430,1984
|
|
20230713,142200,9532128980,8450,8440,8450,8440,111
|
|
20230713,142100,9531192120,8460,8450,8460,8440,6916
|
|
20230713,142000,9472769570,8460,8470,8480,8450,6455
|
|
20230713,141900,9418174000,8480,8480,8480,8470,1152
|
|
20230713,141800,9408416520,8470,8470,8480,8470,1411
|
|
20230713,141700,9396454370,8480,8480,8490,8480,1720
|
|
20230713,141600,9381868740,8490,8490,8490,8480,716
|
|
20230713,141500,9375790000,8490,8480,8490,8480,832
|
|
20230713,141400,9368733720,8470,8470,8480,8470,1238
|
|
20230713,141300,9358247840,8470,8470,8470,8460,1055
|
|
20230713,141200,9349312090,8470,8460,8470,8460,27
|
|
20230713,141100,9349083540,8470,8470,8470,8460,588
|
|
20230713,141000,9344106520,8470,8470,8470,8460,415
|
|
20230713,140900,9340592750,8470,8470,8470,8460,1291
|
|
20230713,140800,9329660390,8470,8470,8470,8460,70
|
|
20230713,140700,9329067590,8470,8470,8470,8460,785
|
|
20230713,140600,9322424410,8470,8460,8470,8460,580
|
|
20230713,140500,9317517570,8470,8470,8470,8460,84
|
|
20230713,140400,9316806190,8470,8460,8470,8450,1698
|
|
20230713,140300,9302445090,8460,8460,8460,8460,2060
|
|
20230713,140200,9285017490,8470,8460,8470,8460,388
|
|
20230713,140100,9281734350,8470,8460,8470,8460,1541
|
|
20230713,140000,9268696540,8460,8470,8470,8450,124
|
|
20230713,135900,9267646490,8450,8470,8470,8450,3672
|
|
20230713,135800,9236615440,8480,8440,8480,8440,1990
|
|
20230713,135700,9219780390,8440,8460,8470,8440,6912
|
|
20230713,135600,9161398380,8470,8480,8480,8460,437
|
|
20230713,135500,9157700650,8480,8470,8480,8470,1729
|
|
20230713,135400,9143054430,8470,8460,8470,8460,1462
|
|
20230713,135300,9130673300,8460,8460,8470,8460,2942
|
|
20230713,135200,9105783560,8470,8470,8470,8460,1011
|
|
20230713,135100,9097221190,8470,8460,8470,8460,1270
|
|
20230713,135000,9086476900,8460,8470,8470,8450,1285
|
|
20230713,134900,9075608530,8470,8450,8470,8450,1552
|
|
20230713,134800,9062490580,8450,8470,8470,8450,2135
|
|
20230713,134700,9044445980,8460,8460,8470,8450,569
|
|
20230713,134600,9039633550,8460,8460,8460,8450,513
|
|
20230713,134500,9035298550,8450,8450,8450,8450,1445
|
|
20230713,134400,9023088300,8460,8460,8460,8450,56
|
|
20230713,134300,9022614780,8450,8460,8460,8450,1627
|
|
20230713,134200,9008854910,8460,8460,8470,8460,1490
|
|
20230713,134100,8996249470,8460,8450,8460,8450,215
|
|
20230713,134000,8994431720,8460,8460,8480,8460,2277
|
|
20230713,133900,8975162950,8450,8460,8460,8450,456
|
|
20230713,133800,8971305290,8460,8450,8460,8450,41
|
|
20230713,133700,8970958830,8450,8450,8450,8440,87
|
|
20230713,133600,8970224280,8460,8430,8460,8430,398
|
|
20230713,133500,8966859670,8460,8430,8460,8430,906
|
|
20230713,133400,8959215100,8430,8430,8430,8420,1139
|
|
20230713,133300,8949614600,8430,8430,8430,8410,9051
|
|
20230713,133200,8873362110,8430,8430,8430,8410,7456
|
|
20230713,133100,8810550590,8420,8430,8430,8420,4430
|
|
20230713,133000,8773235360,8430,8450,8450,8430,1955
|
|
20230713,132900,8756736090,8440,8440,8480,8440,1347
|
|
20230713,132800,8745354740,8450,8470,8480,8450,229
|
|
20230713,132700,8743415740,8470,8460,8470,8460,257
|
|
20230713,132600,8741240450,8460,8420,8490,8410,11464
|
|
20230713,132500,8644566280,8410,8430,8440,8410,21888
|
|
20230713,132400,8460369700,8430,8460,8460,8430,5015
|
|
20230713,132300,8418019720,8460,8460,8460,8460,765
|
|
20230713,132200,8411547820,8460,8480,8480,8460,2213
|
|
20230713,132100,8392825440,8480,8460,8480,8460,667
|
|
20230713,132000,8387182520,8450,8460,8470,8450,1918
|
|
20230713,131900,8370970050,8460,8450,8460,8440,2353
|
|
20230713,131800,8351087200,8450,8450,8460,8450,1221
|
|
20230713,131700,8340763350,8460,8450,8460,8430,8118
|
|
20230713,131600,8272230860,8450,8480,8500,8440,33426
|
|
20230713,131500,7989519360,8490,8510,8510,8480,2768
|
|
20230713,131400,7966017270,8500,8520,8520,8500,1055
|
|
20230713,131300,7957048010,8520,8500,8520,8500,2859
|
|
20230713,131200,7932716880,8510,8510,8510,8500,222
|
|
20230713,131100,7930829760,8500,8500,8500,8490,1308
|
|
20230713,131000,7919713860,8500,8500,8500,8490,186
|
|
20230713,130900,7918133160,8500,8500,8500,8490,1482
|
|
20230713,130800,7905549950,8490,8490,8500,8490,2750
|
|
20230713,130700,7882197270,8490,8490,8500,8480,907
|
|
20230713,130600,7874501130,8490,8500,8500,8490,941
|
|
20230713,130500,7866511860,8500,8510,8510,8490,1720
|
|
20230713,130400,7851900230,8510,8490,8520,8490,2353
|
|
20230713,130300,7831917040,8490,8540,8540,8480,11078
|
|
20230713,130200,7737683250,8550,8560,8560,8540,1055
|
|
20230713,130100,7728670590,8560,8560,8560,8550,440
|
|
20230713,130000,7724906190,8570,8580,8580,8550,319
|
|
20230713,125900,7722175330,8580,8560,8590,8560,1965
|
|
20230713,125800,7705331080,8540,8560,8560,8540,3876
|
|
20230713,125700,7672185060,8570,8590,8590,8570,1261
|
|
20230713,125600,7661371740,8600,8570,8600,8570,3980
|
|
20230713,125500,7627230720,8570,8550,8570,8550,1443
|
|
20230713,125400,7614873820,8550,8540,8550,8540,222
|
|
20230713,125300,7612976120,8540,8550,8550,8530,2063
|
|
20230713,125200,7595359690,8550,8550,8550,8530,1239
|
|
20230713,125100,7584775480,8550,8540,8550,8540,877
|
|
20230713,125000,7577279740,8540,8520,8540,8520,25
|
|
20230713,124900,7577066460,8520,8530,8550,8520,1051
|
|
20230713,124800,7568105350,8550,8540,8570,8520,1874
|
|
20230713,124700,7552092510,8570,8520,8570,8520,6909
|
|
20230713,124600,7493027840,8520,8490,8520,8480,32153
|
|
20230713,124500,7219757120,8490,8490,8490,8460,7215
|
|
20230713,124400,7158626230,8500,8480,8500,8480,1011
|
|
20230713,124300,7150041220,8490,8500,8500,8480,2798
|
|
20230713,124200,7126284850,8490,8490,8500,8480,5391
|
|
20230713,124100,7080541520,8500,8500,8500,8490,1109
|
|
20230713,124000,7071125900,8500,8490,8500,8490,569
|
|
20230713,123900,7066295030,8490,8480,8500,8480,2822
|
|
20230713,123800,7042343900,8500,8550,8550,8480,35772
|
|
20230713,123700,6737938430,8550,8550,8550,8540,177
|
|
20230713,123600,6736425510,8550,8550,8550,8540,2667
|
|
20230713,123500,6713648140,8550,8550,8550,8540,37
|
|
20230713,123400,6713331800,8540,8550,8550,8540,1044
|
|
20230713,123300,6704415900,8550,8540,8550,8540,1082
|
|
20230713,123200,6695175420,8550,8560,8560,8550,3617
|
|
20230713,123100,6664250060,8560,8550,8560,8550,1865
|
|
20230713,123000,6648299240,8560,8560,8560,8560,269
|
|
20230713,122900,6645996600,8560,8550,8560,8550,26
|
|
20230713,122800,6645774290,8550,8550,8550,8540,2179
|
|
20230713,122700,6627145650,8550,8550,8550,8550,916
|
|
20230713,122600,6619313850,8540,8540,8550,8540,1657
|
|
20230713,122500,6605160490,8540,8550,8550,8540,1602
|
|
20230713,122400,6591478180,8550,8560,8560,8540,4296
|
|
20230713,122300,6554784760,8560,8550,8570,8550,363
|
|
20230713,122200,6551677560,8550,8560,8560,8540,1980
|
|
20230713,122100,6534764110,8560,8570,8570,8540,11024
|
|
20230713,122000,6440504720,8570,8580,8590,8570,1540
|
|
20230713,121900,6427303010,8580,8590,8590,8580,2274
|
|
20230713,121800,6407791940,8590,8590,8590,8590,170
|
|
20230713,121700,6406331640,8600,8600,8600,8590,438
|
|
20230713,121600,6402566340,8600,8590,8600,8590,300
|
|
20230713,121500,6399987240,8580,8590,8610,8570,514
|
|
20230713,121400,6395570510,8580,8570,8580,8570,1617
|
|
20230713,121300,6381707670,8580,8580,8590,8570,3876
|
|
20230713,121200,6348468260,8570,8580,8590,8570,853
|
|
20230713,121100,6341156230,8580,8580,8590,8580,350
|
|
20230713,121000,6338153070,8580,8600,8600,8580,1461
|
|
20230713,120900,6325605410,8600,8610,8610,8590,367
|
|
20230713,120800,6322450770,8610,8580,8610,8580,345
|
|
20230713,120700,6319484320,8580,8600,8600,8580,840
|
|
20230713,120600,6312275300,8600,8600,8600,8590,434
|
|
20230713,120500,6308546720,8600,8610,8610,8600,1119
|
|
20230713,120400,6298914410,8610,8610,8610,8610,10
|
|
20230713,120300,6298828310,8610,8630,8630,8590,740
|
|
20230713,120200,6292452450,8620,8620,8630,8610,612
|
|
20230713,120100,6287177070,8590,8610,8610,8590,785
|
|
20230713,120000,6280432410,8620,8610,8620,8610,51
|
|
20230713,115900,6279993290,8610,8610,8610,8600,21
|
|
20230713,115800,6279812490,8600,8600,8610,8600,896
|
|
20230713,115700,6272102890,8600,8610,8610,8600,268
|
|
20230713,115600,6269797920,8610,8600,8610,8590,194
|
|
20230713,115500,6268129100,8610,8590,8610,8590,1038
|
|
20230713,115400,6259200950,8590,8590,8590,8590,643
|
|
20230713,115300,6253677580,8590,8600,8600,8590,255
|
|
20230713,115200,6251485580,8590,8580,8600,8580,84
|
|
20230713,115100,6250764210,8590,8590,8590,8580,147
|
|
20230713,115000,6249501580,8580,8590,8590,8580,63
|
|
20230713,114900,6248960840,8580,8580,8580,8580,51
|
|
20230713,114800,6248523260,8570,8560,8590,8560,2342
|
|
20230713,114700,6228422120,8560,8570,8570,8560,964
|
|
20230713,114600,6220165620,8560,8590,8590,8560,327
|
|
20230713,114500,6217363400,8580,8560,8580,8560,218
|
|
20230713,114400,6215497290,8560,8560,8560,8560,176
|
|
20230713,114300,6213990730,8570,8560,8570,8550,400
|
|
20230713,114200,6210568780,8560,8590,8590,8550,2993
|
|
20230713,114100,6184946240,8600,8590,8600,8590,1638
|
|
20230713,114000,6170873780,8580,8580,8580,8580,3
|
|
20230713,113900,6170848040,8560,8560,8580,8550,2451
|
|
20230713,113800,6149869150,8570,8580,8580,8570,121
|
|
20230713,113700,6148832080,8560,8570,8590,8560,1830
|
|
20230713,113600,6133152670,8570,8580,8580,8570,982
|
|
20230713,113500,6124733110,8570,8600,8600,8570,1709
|
|
20230713,113400,6110080870,8590,8590,8590,8590,85
|
|
20230713,113300,6109350720,8600,8600,8600,8600,905
|
|
20230713,113200,6101567720,8610,8570,8610,8540,2447
|
|
20230713,113100,6080572450,8540,8560,8570,8530,18918
|
|
20230713,113000,5918897310,8560,8560,8560,8560,3890
|
|
20230713,112900,5885598910,8570,8570,8570,8570,2657
|
|
20230713,112800,5862828420,8580,8580,8600,8580,493
|
|
20230713,112700,5858596820,8580,8590,8590,8570,257
|
|
20230713,112600,5856390260,8600,8600,8600,8570,1933
|
|
20230713,112500,5839790600,8600,8600,8620,8600,883
|
|
20230713,112400,5832196200,8600,8570,8600,8570,1415
|
|
20230713,112300,5820045990,8580,8580,8580,8570,421
|
|
20230713,112200,5816435830,8570,8580,8580,8570,1973
|
|
20230713,112100,5799522790,8580,8590,8590,8580,2749
|
|
20230713,112000,5775936150,8600,8600,8600,8600,824
|
|
20230713,111900,5768849750,8600,8600,8620,8590,506
|
|
20230713,111800,5764498450,8600,8570,8600,8570,1793
|
|
20230713,111700,5749104450,8570,8570,8580,8550,944
|
|
20230713,111600,5741026360,8550,8550,8550,8550,2111
|
|
20230713,111500,5722977310,8550,8530,8560,8530,9136
|
|
20230713,111400,5644906530,8530,8540,8540,8530,657
|
|
20230713,111300,5639298310,8540,8570,8570,8530,14521
|
|
20230713,111200,5515127840,8570,8620,8620,8570,7629
|
|
20230713,111100,5449576070,8620,8620,8640,8620,1145
|
|
20230713,111000,5439691780,8620,8610,8630,8610,2574
|
|
20230713,110900,5417512450,8610,8620,8620,8600,1882
|
|
20230713,110800,5401310700,8610,8620,8620,8610,519
|
|
20230713,110700,5396837920,8620,8620,8620,8620,276
|
|
20230713,110600,5394458800,8620,8610,8620,8610,51
|
|
20230713,110500,5394019190,8640,8600,8640,8600,1990
|
|
20230713,110400,5376853820,8610,8610,8610,8600,370
|
|
20230713,110300,5373668170,8610,8610,8610,8600,1347
|
|
20230713,110200,5362071180,8610,8600,8640,8600,4894
|
|
20230713,110100,5319893570,8630,8610,8630,8600,2249
|
|
20230713,110000,5300519490,8610,8650,8650,8600,8103
|
|
20230713,105900,5230634820,8640,8640,8650,8640,267
|
|
20230713,105800,5228327920,8650,8640,8650,8640,355
|
|
20230713,105700,5225257180,8640,8650,8650,8640,13
|
|
20230713,105600,5225144760,8640,8640,8640,8630,192
|
|
20230713,105500,5223486240,8630,8630,8630,8620,971
|
|
20230713,105400,5215106520,8610,8630,8630,8610,1716
|
|
20230713,105300,5200330740,8610,8610,8630,8610,2801
|
|
20230713,105200,5176209890,8620,8650,8650,8620,4438
|
|
20230713,105100,5137915550,8650,8640,8650,8640,2148
|
|
20230713,105000,5119344610,8640,8650,8660,8640,2749
|
|
20230713,104900,5095579050,8650,8650,8650,8650,474
|
|
20230713,104800,5091478950,8650,8660,8660,8650,1357
|
|
20230713,104700,5079732200,8660,8670,8670,8660,210
|
|
20230713,104600,5077913590,8670,8650,8670,8650,712
|
|
20230713,104500,5071748560,8650,8650,8670,8650,1481
|
|
20230713,104400,5058921370,8640,8680,8680,8640,7379
|
|
20230713,104300,4995085120,8690,8680,8690,8680,3017
|
|
20230713,104200,4968869470,8680,8690,8690,8680,436
|
|
20230713,104100,4965084490,8700,8720,8720,8700,1920
|
|
20230713,104000,4948375480,8710,8720,8720,8710,293
|
|
20230713,103900,4945822470,8730,8730,8740,8710,545
|
|
20230713,103800,4941061340,8730,8720,8740,8720,3390
|
|
20230713,103700,4911498700,8720,8710,8720,8700,761
|
|
20230713,103600,4904867970,8710,8730,8740,8700,2841
|
|
20230713,103500,4880108650,8730,8750,8760,8720,4487
|
|
20230713,103400,4840904820,8770,8770,8770,8740,3470
|
|
20230713,103300,4810527320,8770,8760,8770,8750,3091
|
|
20230713,103200,4783456720,8760,8740,8760,8730,1926
|
|
20230713,103100,4766600630,8740,8750,8750,8740,970
|
|
20230713,103000,4758115770,8750,8740,8760,8730,2554
|
|
20230713,102900,4735794230,8730,8740,8760,8730,2679
|
|
20230713,102800,4712391560,8740,8770,8770,8730,3405
|
|
20230713,102700,4682596850,8770,8760,8770,8740,2591
|
|
20230713,102600,4659896240,8760,8740,8770,8740,13030
|
|
20230713,102500,4545841380,8740,8730,8740,8730,2063
|
|
20230713,102400,4527830780,8720,8700,8730,8680,7346
|
|
20230713,102300,4463791570,8680,8700,8720,8680,2586
|
|
20230713,102200,4441300080,8700,8680,8700,8670,2000
|
|
20230713,102100,4423929810,8680,8680,8690,8670,4523
|
|
20230713,102000,4384701540,8690,8700,8700,8680,1127
|
|
20230713,101900,4374908370,8700,8720,8720,8690,1640
|
|
20230713,101800,4360653850,8700,8710,8730,8690,8193
|
|
20230713,101700,4289319460,8710,8700,8710,8690,2068
|
|
20230713,101600,4271328810,8700,8690,8700,8690,616
|
|
20230713,101500,4265975740,8690,8700,8700,8690,754
|
|
20230713,101400,4259417940,8700,8700,8700,8680,1344
|
|
20230713,101300,4247740330,8700,8710,8720,8700,2637
|
|
20230713,101200,4224783480,8700,8700,8700,8680,3106
|
|
20230713,101100,4197769140,8700,8670,8700,8640,22698
|
|
20230713,101000,4001336070,8670,8640,8680,8640,5598
|
|
20230713,100900,3952802980,8670,8680,8680,8640,11631
|
|
20230713,100800,3852309480,8670,8680,8680,8670,129
|
|
20230713,100700,3851191010,8680,8680,8680,8680,597
|
|
20230713,100600,3846009050,8640,8680,8680,8640,1332
|
|
20230713,100500,3834493210,8640,8670,8690,8640,3226
|
|
20230713,100400,3806545890,8660,8640,8660,8620,14506
|
|
20230713,100300,3681037210,8640,8660,8660,8640,696
|
|
20230713,100200,3675017120,8650,8650,8650,8640,3460
|
|
20230713,100100,3645098180,8660,8660,8670,8650,3021
|
|
20230713,100000,3618936720,8660,8670,8670,8660,368
|
|
20230713,095900,3615746280,8670,8660,8670,8660,596
|
|
20230713,095800,3610582060,8660,8670,8670,8660,1718
|
|
20230713,095700,3595704170,8670,8680,8680,8660,3097
|
|
20230713,095600,3568862710,8680,8670,8680,8660,3645
|
|
20230713,095500,3537250820,8670,8660,8670,8650,1363
|
|
20230713,095400,3525439770,8650,8650,8660,8650,2570
|
|
20230713,095300,3503198850,8650,8650,8650,8640,305
|
|
20230713,095200,3500561600,8650,8640,8650,8610,3801
|
|
20230713,095100,3467819150,8640,8630,8640,8610,3412
|
|
20230713,095000,3438409190,8630,8650,8650,8630,800
|
|
20230713,094900,3431501380,8640,8650,8650,8640,136
|
|
20230713,094800,3430325130,8650,8660,8660,8630,315
|
|
20230713,094700,3427604150,8660,8670,8670,8640,4619
|
|
20230713,094600,3387663610,8660,8650,8680,8650,5307
|
|
20230713,094500,3341686770,8650,8620,8650,8620,2740
|
|
20230713,094400,3318034100,8610,8620,8620,8610,4063
|
|
20230713,094300,3283036990,8620,8600,8620,8590,6660
|
|
20230713,094200,3225786200,8600,8620,8620,8600,3312
|
|
20230713,094100,3197270820,8620,8630,8630,8620,3321
|
|
20230713,094000,3168635260,8630,8650,8650,8630,1469
|
|
20230713,093900,3155942930,8650,8640,8650,8640,2389
|
|
20230713,093800,3135294300,8640,8640,8650,8630,7571
|
|
20230713,093700,3069895860,8640,8650,8660,8640,7032
|
|
20230713,093600,3009062090,8650,8650,8660,8640,3519
|
|
20230713,093500,2978629480,8650,8650,8660,8650,629
|
|
20230713,093400,2973188610,8660,8680,8680,8660,4819
|
|
20230713,093300,2931429370,8680,8610,8680,8610,3787
|
|
20230713,093200,2898680780,8620,8620,8630,8620,1051
|
|
20230713,093100,2889621150,8580,8620,8650,8570,10537
|
|
20230713,093000,2798924120,8610,8620,8630,8610,1156
|
|
20230713,092900,2788954430,8620,8600,8630,8590,1900
|
|
20230713,092800,2772583820,8590,8610,8640,8560,7930
|
|
20230713,092700,2704279410,8610,8560,8610,8550,23986
|
|
20230713,092600,2497968340,8550,8550,8560,8540,4038
|
|
20230713,092500,2463443880,8560,8590,8590,8550,2163
|
|
20230713,092400,2444919100,8590,8600,8600,8570,1611
|
|
20230713,092300,2431090860,8600,8600,8610,8580,6489
|
|
20230713,092200,2375289070,8600,8610,8610,8580,1232
|
|
20230713,092100,2364691770,8610,8550,8610,8550,12080
|
|
20230713,092000,2261108770,8550,8570,8570,8550,4312
|
|
20230713,091900,2224212820,8570,8560,8580,8560,530
|
|
20230713,091800,2219671690,8560,8580,8590,8560,2867
|
|
20230713,091700,2195073680,8590,8550,8590,8530,7937
|
|
20230713,091600,2127151630,8550,8490,8560,8490,2225
|
|
20230713,091500,2108157140,8540,8480,8540,8470,6735
|
|
20230713,091400,2050871730,8480,8490,8490,8470,7813
|
|
20230713,091300,1984629600,8490,8510,8520,8470,5894
|
|
20230713,091200,1934548200,8510,8530,8540,8510,3322
|
|
20230713,091100,1906261510,8520,8490,8530,8490,6105
|
|
20230713,091000,1854310960,8490,8460,8530,8460,6405
|
|
20230713,090900,1800045250,8460,8470,8510,8460,18296
|
|
20230713,090800,1645106640,8470,8510,8530,8470,17056
|
|
20230713,090700,1500234000,8530,8450,8550,8450,10848
|
|
20230713,090600,1408157150,8470,8520,8540,8430,30017
|
|
20230713,090500,1153821230,8510,8680,8680,8510,46461
|
|
20230713,090400,752930220,8680,8730,8750,8680,18922
|
|
20230713,090300,588140340,8750,8770,8780,8730,6096
|
|
20230713,090200,534816420,8770,8730,8780,8720,14326
|
|
20230713,090100,409310420,8730,8760,8770,8730,21071
|
|
20230713,090000,224987480,8770,8740,8780,8740,25521
|