648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,194500,6361027620,13530,13530,13530,13530,2682
|
|
20230710,194400,6361027620,13530,13530,13530,13530,0
|
|
20230710,194300,6361027620,13530,13530,13530,13530,0
|
|
20230710,194200,6361027620,13530,13530,13530,13530,0
|
|
20230710,194100,6361027620,13530,13530,13530,13530,0
|
|
20230710,194000,6361027620,13530,13530,13530,13530,0
|
|
20230710,193900,6361027620,13530,13530,13530,13530,0
|
|
20230710,193800,6361027620,13530,13530,13530,13530,0
|
|
20230710,193700,6361027620,13530,13530,13530,13530,0
|
|
20230710,193600,6361027620,13530,13530,13530,13530,0
|
|
20230710,193500,6361027620,13530,13530,13530,13530,0
|
|
20230710,193400,6361027620,13530,13530,13530,13530,0
|
|
20230710,193300,6361027620,13530,13530,13530,13530,0
|
|
20230710,193200,6361027620,13530,13530,13530,13530,0
|
|
20230710,193100,6361027620,13530,13530,13530,13530,0
|
|
20230710,193000,6361027620,13530,13530,13530,13530,0
|
|
20230710,192900,6361027620,13530,13530,13530,13530,0
|
|
20230710,192800,6361027620,13530,13530,13530,13530,0
|
|
20230710,192700,6361027620,13530,13530,13530,13530,0
|
|
20230710,192600,6361027620,13530,13530,13530,13530,0
|
|
20230710,192500,6361027620,13530,13530,13530,13530,0
|
|
20230710,192400,6361027620,13530,13530,13530,13530,0
|
|
20230710,192300,6361027620,13530,13530,13530,13530,0
|
|
20230710,192200,6361027620,13530,13530,13530,13530,0
|
|
20230710,192100,6361027620,13530,13530,13530,13530,0
|
|
20230710,192000,6361027620,13530,13530,13530,13530,0
|
|
20230710,191900,6361027620,13530,13530,13530,13530,0
|
|
20230710,191800,6361027620,13530,13530,13530,13530,0
|
|
20230710,191700,6361027620,13530,13530,13530,13530,0
|
|
20230710,191600,6361027620,13530,13530,13530,13530,0
|
|
20230710,191500,6361027620,13530,13530,13530,13530,2682
|
|
20230710,191400,6361027620,13530,13530,13530,13530,0
|
|
20230710,191300,6361027620,13530,13530,13530,13530,0
|
|
20230710,191200,6361027620,13530,13530,13530,13530,0
|
|
20230710,191100,6361027620,13530,13530,13530,13530,0
|
|
20230710,191000,6361027620,13530,13530,13530,13530,0
|
|
20230710,190900,6361027620,13530,13530,13530,13530,0
|
|
20230710,190800,6361027620,13530,13530,13530,13530,0
|
|
20230710,190700,6361027620,13530,13530,13530,13530,0
|
|
20230710,190600,6361027620,13530,13530,13530,13530,0
|
|
20230710,190500,6361027620,13530,13530,13530,13530,0
|
|
20230710,190400,6361027620,13530,13530,13530,13530,0
|
|
20230710,190300,6361027620,13530,13530,13530,13530,0
|
|
20230710,190200,6361027620,13530,13530,13530,13530,0
|
|
20230710,190100,6361027620,13530,13530,13530,13530,0
|
|
20230710,190000,6361027620,13530,13530,13530,13530,0
|
|
20230710,185900,6361027620,13530,13530,13530,13530,0
|
|
20230710,185800,6361027620,13530,13530,13530,13530,0
|
|
20230710,185700,6361027620,13530,13530,13530,13530,0
|
|
20230710,185600,6361027620,13530,13530,13530,13530,0
|
|
20230710,185500,6361027620,13530,13530,13530,13530,0
|
|
20230710,185400,6361027620,13530,13530,13530,13530,0
|
|
20230710,185300,6361027620,13530,13530,13530,13530,0
|
|
20230710,185200,6361027620,13530,13530,13530,13530,0
|
|
20230710,185100,6361027620,13530,13530,13530,13530,0
|
|
20230710,185000,6361027620,13530,13530,13530,13530,0
|
|
20230710,184900,6361027620,13530,13530,13530,13530,0
|
|
20230710,184800,6361027620,13530,13530,13530,13530,0
|
|
20230710,184700,6361027620,13530,13530,13530,13530,0
|
|
20230710,184600,6361027620,13530,13530,13530,13530,0
|
|
20230710,184500,6361027620,13530,13530,13530,13530,2682
|
|
20230710,184400,6361027620,13530,13530,13530,13530,0
|
|
20230710,184300,6361027620,13530,13530,13530,13530,0
|
|
20230710,184200,6361027620,13530,13530,13530,13530,0
|
|
20230710,184100,6361027620,13530,13530,13530,13530,0
|
|
20230710,184000,6361027620,13530,13530,13530,13530,0
|
|
20230710,183900,6361027620,13530,13530,13530,13530,0
|
|
20230710,183800,6361027620,13530,13530,13530,13530,0
|
|
20230710,183700,6361027620,13530,13530,13530,13530,0
|
|
20230710,183600,6361027620,13530,13530,13530,13530,0
|
|
20230710,183500,6361027620,13530,13530,13530,13530,0
|
|
20230710,183400,6361027620,13530,13530,13530,13530,0
|
|
20230710,183300,6361027620,13530,13530,13530,13530,0
|
|
20230710,183200,6361027620,13530,13530,13530,13530,0
|
|
20230710,183100,6361027620,13530,13530,13530,13530,0
|
|
20230710,183000,6361027620,13530,13530,13530,13530,0
|
|
20230710,182900,6361027620,13530,13530,13530,13530,0
|
|
20230710,182800,6361027620,13530,13530,13530,13530,0
|
|
20230710,182700,6361027620,13530,13530,13530,13530,0
|
|
20230710,182600,6361027620,13530,13530,13530,13530,0
|
|
20230710,182500,6361027620,13530,13530,13530,13530,0
|
|
20230710,182400,6361027620,13530,13530,13530,13530,0
|
|
20230710,182300,6361027620,13530,13530,13530,13530,0
|
|
20230710,182200,6361027620,13530,13530,13530,13530,0
|
|
20230710,182100,6361027620,13530,13530,13530,13530,0
|
|
20230710,182000,6361027620,13530,13530,13530,13530,0
|
|
20230710,181900,6361027620,13530,13530,13530,13530,0
|
|
20230710,181800,6361027620,13530,13530,13530,13530,0
|
|
20230710,181700,6361027620,13530,13530,13530,13530,0
|
|
20230710,181600,6361027620,13530,13530,13530,13530,0
|
|
20230710,181500,6361027620,13530,13530,13530,13530,2682
|
|
20230710,181400,6361027620,13530,13530,13530,13530,0
|
|
20230710,181300,6361027620,13530,13530,13530,13530,0
|
|
20230710,181200,6361027620,13530,13530,13530,13530,0
|
|
20230710,181100,6361027620,13530,13530,13530,13530,0
|
|
20230710,181000,6361027620,13530,13530,13530,13530,0
|
|
20230710,180900,6361027620,13530,13530,13530,13530,0
|
|
20230710,180800,6361027620,13530,13530,13530,13530,0
|
|
20230710,180700,6361027620,13530,13530,13530,13530,0
|
|
20230710,180600,6361027620,13530,13530,13530,13530,0
|
|
20230710,180500,6361027620,13530,13530,13530,13530,0
|
|
20230710,180400,6361027620,13530,13530,13530,13530,0
|
|
20230710,180300,6361027620,13530,13530,13530,13530,0
|
|
20230710,180200,6361027620,13530,13530,13530,13530,0
|
|
20230710,180100,6361027620,13530,13530,13530,13530,0
|
|
20230710,180000,6361027620,13530,13530,13530,13530,0
|
|
20230710,175900,6361027620,13530,13530,13530,13530,0
|
|
20230710,175800,6361027620,13530,13530,13530,13530,0
|
|
20230710,175700,6361027620,13530,13530,13530,13530,0
|
|
20230710,175600,6361027620,13530,13530,13530,13530,0
|
|
20230710,175500,6361027620,13530,13530,13530,13530,0
|
|
20230710,175400,6361027620,13530,13530,13530,13530,0
|
|
20230710,175300,6361027620,13530,13530,13530,13530,0
|
|
20230710,175200,6361027620,13530,13530,13530,13530,0
|
|
20230710,175100,6361027620,13530,13530,13530,13530,0
|
|
20230710,175000,6361027620,13530,13530,13530,13530,0
|
|
20230710,174900,6361027620,13530,13530,13530,13530,0
|
|
20230710,174800,6361027620,13530,13530,13530,13530,0
|
|
20230710,174700,6361027620,13530,13530,13530,13530,0
|
|
20230710,174600,6361027620,13530,13530,13530,13530,0
|
|
20230710,174500,6361027620,13530,13530,13530,13530,2682
|
|
20230710,174400,6361027620,13530,13530,13530,13530,0
|
|
20230710,174300,6361027620,13530,13530,13530,13530,0
|
|
20230710,174200,6361027620,13530,13530,13530,13530,0
|
|
20230710,174100,6361027620,13530,13530,13530,13530,0
|
|
20230710,174000,6361027620,13530,13530,13530,13530,0
|
|
20230710,173900,6361027620,13530,13530,13530,13530,0
|
|
20230710,173800,6361027620,13530,13530,13530,13530,0
|
|
20230710,173700,6361027620,13530,13530,13530,13530,0
|
|
20230710,173600,6361027620,13530,13530,13530,13530,0
|
|
20230710,173500,6361027620,13530,13530,13530,13530,0
|
|
20230710,173400,6361027620,13530,13530,13530,13530,0
|
|
20230710,173300,6361027620,13530,13530,13530,13530,0
|
|
20230710,173200,6361027620,13530,13530,13530,13530,0
|
|
20230710,173100,6361027620,13530,13530,13530,13530,0
|
|
20230710,173000,6361027620,13530,13530,13530,13530,0
|
|
20230710,172900,6361027620,13530,13530,13530,13530,0
|
|
20230710,172800,6361027620,13530,13530,13530,13530,0
|
|
20230710,172700,6361027620,13530,13530,13530,13530,0
|
|
20230710,172600,6361027620,13530,13530,13530,13530,0
|
|
20230710,172500,6361027620,13530,13530,13530,13530,0
|
|
20230710,172400,6361027620,13530,13530,13530,13530,0
|
|
20230710,172300,6361027620,13530,13530,13530,13530,0
|
|
20230710,172200,6361027620,13530,13530,13530,13530,0
|
|
20230710,172100,6361027620,13530,13530,13530,13530,0
|
|
20230710,172000,6361027620,13530,13530,13530,13530,0
|
|
20230710,171900,6361027620,13530,13530,13530,13530,0
|
|
20230710,171800,6361027620,13530,13530,13530,13530,0
|
|
20230710,171700,6361027620,13530,13530,13530,13530,0
|
|
20230710,171600,6361027620,13530,13530,13530,13530,0
|
|
20230710,171500,6361027620,13530,13530,13530,13530,2682
|
|
20230710,171400,6361027620,13530,13530,13530,13530,0
|
|
20230710,171300,6361027620,13530,13530,13530,13530,0
|
|
20230710,171200,6361027620,13530,13530,13530,13530,0
|
|
20230710,171100,6361027620,13530,13530,13530,13530,0
|
|
20230710,171000,6361027620,13530,13530,13530,13530,0
|
|
20230710,170900,6361027620,13530,13530,13530,13530,0
|
|
20230710,170800,6361027620,13530,13530,13530,13530,0
|
|
20230710,170700,6361027620,13530,13530,13530,13530,0
|
|
20230710,170600,6361027620,13530,13530,13530,13530,0
|
|
20230710,170500,6361027620,13530,13530,13530,13530,0
|
|
20230710,170400,6361027620,13530,13530,13530,13530,0
|
|
20230710,170300,6361027620,13530,13530,13530,13530,0
|
|
20230710,170200,6361027620,13530,13530,13530,13530,0
|
|
20230710,170100,6361027620,13530,13530,13530,13530,0
|
|
20230710,170000,6361027620,13530,13530,13530,13530,0
|
|
20230710,165900,6361027620,13530,13530,13530,13530,0
|
|
20230710,165800,6361027620,13530,13530,13530,13530,0
|
|
20230710,165700,6361027620,13530,13530,13530,13530,0
|
|
20230710,165600,6361027620,13530,13530,13530,13530,0
|
|
20230710,165500,6361027620,13530,13530,13530,13530,0
|
|
20230710,165400,6361027620,13530,13530,13530,13530,0
|
|
20230710,165300,6361027620,13530,13530,13530,13530,0
|
|
20230710,165200,6361027620,13530,13530,13530,13530,0
|
|
20230710,165100,6361027620,13530,13530,13530,13530,0
|
|
20230710,165000,6361027620,13530,13530,13530,13530,0
|
|
20230710,164900,6361027620,13530,13530,13530,13530,0
|
|
20230710,164800,6361027620,13530,13530,13530,13530,0
|
|
20230710,164700,6361027620,13530,13530,13530,13530,0
|
|
20230710,164600,6361027620,13530,13530,13530,13530,0
|
|
20230710,164500,6361027620,13530,13530,13530,13530,2682
|
|
20230710,164400,6361027620,13530,13530,13530,13530,0
|
|
20230710,164300,6361027620,13530,13530,13530,13530,0
|
|
20230710,164200,6361027620,13530,13530,13530,13530,0
|
|
20230710,164100,6361027620,13530,13530,13530,13530,0
|
|
20230710,164000,6361027620,13530,13530,13530,13530,0
|
|
20230710,163900,6361027620,13530,13530,13530,13530,0
|
|
20230710,163800,6361027620,13530,13530,13530,13530,0
|
|
20230710,163700,6361027620,13530,13530,13530,13530,0
|
|
20230710,163600,6361027620,13530,13530,13530,13530,0
|
|
20230710,163500,6361027620,13530,13530,13530,13530,0
|
|
20230710,163400,6361027620,13530,13530,13530,13530,0
|
|
20230710,163300,6361027620,13530,13530,13530,13530,0
|
|
20230710,163200,6361027620,13530,13530,13530,13530,0
|
|
20230710,163100,6361027620,13530,13530,13530,13530,0
|
|
20230710,163000,6361027620,13530,13530,13530,13530,0
|
|
20230710,162900,6361027620,13530,13530,13530,13530,0
|
|
20230710,162800,6361027620,13530,13530,13530,13530,0
|
|
20230710,162700,6361027620,13530,13530,13530,13530,0
|
|
20230710,162600,6361027620,13530,13530,13530,13530,0
|
|
20230710,162500,6361027620,13530,13530,13530,13530,0
|
|
20230710,162400,6361027620,13530,13530,13530,13530,0
|
|
20230710,162300,6361027620,13530,13530,13530,13530,0
|
|
20230710,162200,6361027620,13530,13530,13530,13530,0
|
|
20230710,162100,6361027620,13530,13530,13530,13530,0
|
|
20230710,162000,6361027620,13530,13530,13530,13530,0
|
|
20230710,161900,6361027620,13530,13530,13530,13530,0
|
|
20230710,161800,6361027620,13530,13530,13530,13530,0
|
|
20230710,161700,6361027620,13530,13530,13530,13530,0
|
|
20230710,161600,6361027620,13530,13530,13530,13530,0
|
|
20230710,161500,6361027620,13530,13530,13530,13530,2682
|
|
20230710,161400,6361027620,13530,13530,13530,13530,0
|
|
20230710,161300,6361027620,13530,13530,13530,13530,0
|
|
20230710,161200,6361027620,13530,13530,13530,13530,0
|
|
20230710,161100,6361027620,13530,13530,13530,13530,0
|
|
20230710,161000,6361027620,13530,13530,13530,13530,0
|
|
20230710,160900,6361027620,13530,13530,13530,13530,0
|
|
20230710,160800,6361027620,13530,13530,13530,13530,0
|
|
20230710,160700,6361027620,13530,13530,13530,13530,0
|
|
20230710,160600,6361027620,13530,13530,13530,13530,0
|
|
20230710,160500,6361027620,13530,13530,13530,13530,0
|
|
20230710,160400,6361027620,13530,13530,13530,13530,0
|
|
20230710,160300,6361027620,13530,13530,13530,13530,0
|
|
20230710,160200,6361027620,13530,13530,13530,13530,0
|
|
20230710,160100,6361027620,13530,13530,13530,13530,0
|
|
20230710,160000,6361027620,13530,13530,13530,13530,0
|
|
20230710,155900,6361027620,13530,13530,13530,13530,0
|
|
20230710,155800,6361027620,13530,13530,13530,13530,0
|
|
20230710,155700,6361027620,13530,13530,13530,13530,0
|
|
20230710,155600,6361027620,13530,13530,13530,13530,0
|
|
20230710,155500,6361027620,13530,13530,13530,13530,0
|
|
20230710,155400,6361027620,13530,13530,13530,13530,0
|
|
20230710,155300,6361027620,13530,13530,13530,13530,0
|
|
20230710,155200,6361027620,13530,13530,13530,13530,0
|
|
20230710,155100,6361027620,13530,13530,13530,13530,0
|
|
20230710,155000,6361027620,13530,13530,13530,13530,0
|
|
20230710,154900,6361027620,13530,13530,13530,13530,0
|
|
20230710,154800,6361027620,13530,13530,13530,13530,0
|
|
20230710,154700,6361027620,13530,13530,13530,13530,0
|
|
20230710,154600,6361027620,13530,13530,13530,13530,0
|
|
20230710,154500,6361027620,13530,13530,13530,13530,2682
|
|
20230710,154400,6361027620,13530,13530,13530,13530,0
|
|
20230710,154300,6361027620,13530,13530,13530,13530,0
|
|
20230710,154200,6361027620,13530,13530,13530,13530,0
|
|
20230710,154100,6361027620,13530,13530,13530,13530,0
|
|
20230710,154000,6361027620,13530,13530,13530,13530,0
|
|
20230710,153900,6361027620,13530,13530,13530,13530,0
|
|
20230710,153800,6361027620,13530,13530,13530,13530,0
|
|
20230710,153700,6361027620,13530,13530,13530,13530,0
|
|
20230710,153600,6361027620,13530,13530,13530,13530,0
|
|
20230710,153500,6361027620,13530,13530,13530,13530,0
|
|
20230710,153400,6361027620,13530,13530,13530,13530,0
|
|
20230710,153300,6361027620,13530,13530,13530,13530,0
|
|
20230710,153200,6361027620,13530,13530,13530,13530,0
|
|
20230710,153100,6361027620,13530,13530,13530,13530,0
|
|
20230710,153000,6361027620,13530,13530,13530,13530,2682
|
|
20230710,152900,6324740160,13530,13530,13530,13530,0
|
|
20230710,152800,6324740160,13530,13530,13530,13530,0
|
|
20230710,152700,6324740160,13530,13530,13530,13530,0
|
|
20230710,152600,6324740160,13530,13530,13530,13530,0
|
|
20230710,152500,6324740160,13530,13530,13530,13530,0
|
|
20230710,152400,6324740160,13530,13530,13530,13530,0
|
|
20230710,152300,6324740160,13530,13530,13530,13530,0
|
|
20230710,152200,6324740160,13530,13530,13530,13530,0
|
|
20230710,152100,6324740160,13530,13530,13530,13530,0
|
|
20230710,152000,6324740160,13530,13530,13530,13530,0
|
|
20230710,151900,6324740160,13530,13530,13550,13500,1553
|
|
20230710,151800,6303748040,13530,13590,13590,13530,2268
|
|
20230710,151700,6272993400,13600,13600,13600,13590,92
|
|
20230710,151600,6271742550,13600,13600,13610,13600,449
|
|
20230710,151500,6265636050,13600,13610,13610,13600,313
|
|
20230710,151400,6261376280,13610,13610,13610,13610,591
|
|
20230710,151300,6253332770,13610,13630,13670,13610,992
|
|
20230710,151200,6239818540,13630,13630,13630,13630,65
|
|
20230710,151100,6238932590,13630,13630,13650,13630,566
|
|
20230710,151000,6231217000,13630,13640,13640,13630,163
|
|
20230710,150900,6228995080,13690,13690,13690,13680,133
|
|
20230710,150800,6227174450,13630,13690,13690,13630,206
|
|
20230710,150700,6224358360,13690,13690,13690,13630,207
|
|
20230710,150600,6221527530,13600,13600,13600,13600,888
|
|
20230710,150500,6209450730,13620,13620,13620,13620,0
|
|
20230710,150400,6209450730,13620,13690,13690,13620,450
|
|
20230710,150300,6203296180,13620,13640,13640,13600,1252
|
|
20230710,150200,6186235440,13690,13640,13690,13640,1147
|
|
20230710,150100,6170590260,13640,13700,13700,13630,150
|
|
20230710,150000,6168545120,13700,13690,13700,13620,1672
|
|
20230710,145900,6145649800,13690,13690,13690,13690,15
|
|
20230710,145800,6145444450,13690,13600,13690,13600,992
|
|
20230710,145700,6131935840,13600,13600,13600,13600,125
|
|
20230710,145600,6130235840,13590,13590,13590,13590,34
|
|
20230710,145500,6129773780,13600,13590,13600,13590,717
|
|
20230710,145400,6120027600,13600,13600,13600,13590,440
|
|
20230710,145300,6114044100,13600,13590,13600,13580,12
|
|
20230710,145200,6113881110,13570,13570,13570,13570,150
|
|
20230710,145100,6111845610,13570,13580,13590,13570,550
|
|
20230710,145000,6104380700,13600,13600,13600,13600,646
|
|
20230710,144900,6095595100,13600,13600,13600,13600,2530
|
|
20230710,144800,6061187100,13560,13530,13560,13520,2551
|
|
20230710,144700,6026620300,13530,13500,13530,13500,2023
|
|
20230710,144600,5999282120,13490,13470,13500,13470,4427
|
|
20230710,144500,5939531360,13470,13480,13480,13470,70
|
|
20230710,144400,5938587940,13470,13490,13490,13470,1527
|
|
20230710,144300,5918005240,13490,13500,13500,13470,921
|
|
20230710,144200,5905588950,13500,13490,13500,13480,2126
|
|
20230710,144100,5876902010,13480,13500,13500,13480,10015
|
|
20230710,144000,5741848170,13500,13490,13500,13490,1596
|
|
20230710,143900,5720307170,13490,13500,13500,13490,679
|
|
20230710,143800,5711141810,13500,13500,13500,13490,674
|
|
20230710,143700,5702049350,13500,13510,13510,13500,1396
|
|
20230710,143600,5683202270,13520,13500,13520,13500,190
|
|
20230710,143500,5680637170,13490,13480,13500,13480,803
|
|
20230710,143400,5669804710,13490,13490,13490,13490,1023
|
|
20230710,143300,5656004440,13500,13520,13520,13490,3081
|
|
20230710,143200,5614412820,13510,13540,13540,13510,733
|
|
20230710,143100,5604505190,13540,13530,13540,13530,650
|
|
20230710,143000,5595704210,13540,13510,13540,13510,534
|
|
20230710,142900,5588475150,13510,13520,13530,13510,266
|
|
20230710,142800,5584878560,13530,13530,13530,13530,847
|
|
20230710,142700,5573418650,13530,13530,13540,13530,177
|
|
20230710,142600,5571022350,13530,13560,13560,13530,1119
|
|
20230710,142500,5555851790,13560,13560,13560,13560,50
|
|
20230710,142400,5555173790,13560,13540,13560,13540,200
|
|
20230710,142300,5552464730,13530,13550,13550,13530,79
|
|
20230710,142200,5551395090,13550,13560,13560,13550,1126
|
|
20230710,142100,5536135140,13560,13540,13560,13540,3203
|
|
20230710,142000,5492740360,13550,13520,13560,13520,3019
|
|
20230710,141900,5451837910,13510,13520,13520,13510,744
|
|
20230710,141800,5441782130,13510,13530,13530,13510,361
|
|
20230710,141700,5436901510,13520,13520,13520,13520,9
|
|
20230710,141600,5436779830,13500,13500,13500,13500,626
|
|
20230710,141500,5428328830,13600,13480,13610,13480,1949
|
|
20230710,141400,5401923250,13480,13500,13540,13470,2758
|
|
20230710,141300,5364714510,13500,13410,13500,13380,4457
|
|
20230710,141200,5304932180,13450,13620,13620,13400,21996
|
|
20230710,141100,5007491760,13630,13640,13640,13630,396
|
|
20230710,141000,5002091460,13650,13670,13670,13650,943
|
|
20230710,140900,4989214390,13670,13670,13670,13670,1
|
|
20230710,140800,4989200720,13660,13670,13700,13660,348
|
|
20230710,140700,4984442580,13660,13640,13680,13640,206
|
|
20230710,140600,4981631650,13650,13620,13650,13620,86
|
|
20230710,140500,4980460240,13630,13640,13640,13630,11
|
|
20230710,140400,4980310290,13620,13690,13700,13620,2423
|
|
20230710,140300,4947276810,13690,13690,13690,13670,499
|
|
20230710,140200,4940449080,13700,13700,13700,13700,205
|
|
20230710,140100,4937640580,13690,13700,13700,13690,289
|
|
20230710,140000,4933683410,13710,13720,13740,13710,126
|
|
20230710,135900,4931954680,13700,13750,13750,13700,433
|
|
20230710,135800,4926017130,13730,13750,13750,13730,20
|
|
20230710,135700,4925742460,13720,13720,13720,13720,0
|
|
20230710,135600,4925742460,13720,13720,13720,13720,0
|
|
20230710,135500,4925742460,13720,13790,13790,13720,610
|
|
20230710,135400,4917368810,13790,13730,13800,13730,313
|
|
20230710,135300,4913051050,13730,13730,13750,13730,1402
|
|
20230710,135200,4893795020,13790,13790,13790,13740,292
|
|
20230710,135100,4889769180,13820,13810,13820,13810,341
|
|
20230710,135000,4885058560,13810,13740,13810,13740,93
|
|
20230710,134900,4883775630,13750,13720,13820,13720,471
|
|
20230710,134800,4877291630,13720,13600,13720,13600,2338
|
|
20230710,134700,4845427680,13610,13610,13610,13610,10
|
|
20230710,134600,4845291580,13600,13610,13610,13600,672
|
|
20230710,134500,4836151720,13610,13630,13630,13610,1823
|
|
20230710,134400,4811338780,13610,13620,13620,13610,292
|
|
20230710,134300,4807362190,13620,13630,13630,13620,358
|
|
20230710,134200,4802485460,13630,13630,13630,13630,304
|
|
20230710,134100,4798341940,13630,13630,13630,13620,226
|
|
20230710,134000,4795261570,13630,13630,13630,13620,957
|
|
20230710,133900,4782222660,13630,13630,13630,13620,556
|
|
20230710,133800,4774646840,13630,13630,13630,13620,404
|
|
20230710,133700,4769140640,13630,13630,13630,13630,29
|
|
20230710,133600,4768745370,13620,13610,13620,13610,2548
|
|
20230710,133500,4734061790,13610,13600,13610,13600,47
|
|
20230710,133400,4733422220,13610,13620,13620,13610,1776
|
|
20230710,133300,4709247460,13620,13630,13630,13620,490
|
|
20230710,133200,4702572330,13640,13640,13640,13640,324
|
|
20230710,133100,4698152970,13640,13650,13650,13640,717
|
|
20230710,133000,4688369560,13650,13650,13660,13650,319
|
|
20230710,132900,4684015190,13650,13660,13660,13650,673
|
|
20230710,132800,4674826790,13660,13650,13660,13650,417
|
|
20230710,132700,4669131720,13650,13610,13650,13600,497
|
|
20230710,132600,4662366810,13600,13600,13600,13590,1356
|
|
20230710,132500,4643925750,13610,13600,13610,13600,486
|
|
20230710,132400,4637315330,13610,13600,13610,13600,596
|
|
20230710,132300,4629205620,13610,13610,13610,13590,332
|
|
20230710,132200,4624691260,13610,13640,13640,13610,461
|
|
20230710,132100,4618412560,13630,13610,13630,13610,319
|
|
20230710,132000,4614064890,13610,13660,13660,13600,1540
|
|
20230710,131900,4593099540,13640,13660,13660,13640,519
|
|
20230710,131800,4586018250,13660,13640,13660,13640,1630
|
|
20230710,131700,4563771770,13640,13630,13640,13630,29
|
|
20230710,131600,4563376470,13630,13610,13630,13610,623
|
|
20230710,131500,4554889580,13610,13630,13640,13560,5610
|
|
20230710,131400,4478584440,13630,13650,13660,13630,904
|
|
20230710,131300,4466251670,13640,13660,13660,13630,667
|
|
20230710,131200,4457151570,13660,13660,13660,13650,155
|
|
20230710,131100,4455035360,13650,13620,13650,13610,1476
|
|
20230710,131000,4434925750,13620,13680,13680,13610,3846
|
|
20230710,130900,4382541520,13670,13710,13710,13670,3315
|
|
20230710,130800,4337138980,13710,13710,13780,13700,1090
|
|
20230710,130700,4322179710,13720,13740,13740,13710,1311
|
|
20230710,130600,4304197610,13750,13740,13770,13740,3597
|
|
20230710,130500,4254756690,13750,13760,13760,13750,32
|
|
20230710,130400,4254316630,13750,13790,13790,13750,712
|
|
20230710,130300,4244520360,13760,13800,13810,13760,1131
|
|
20230710,130200,4228926290,13800,13810,13810,13800,327
|
|
20230710,130100,4224412440,13810,13830,13840,13800,901
|
|
20230710,130000,4211965500,13840,13810,13840,13810,179
|
|
20230710,125900,4209493420,13800,13820,13820,13800,78
|
|
20230710,125800,4208416300,13760,13800,13860,13760,1943
|
|
20230710,125700,4181643520,13800,13800,13800,13800,97
|
|
20230710,125600,4180304920,13810,13800,13810,13800,33
|
|
20230710,125500,4179849490,13790,13790,13790,13790,165
|
|
20230710,125400,4177574140,13780,13830,13830,13780,1969
|
|
20230710,125300,4150390920,13820,13800,13820,13800,923
|
|
20230710,125200,4137652830,13800,13800,13800,13800,200
|
|
20230710,125100,4134892830,13790,13790,13790,13790,156
|
|
20230710,125000,4132741590,13790,13830,13830,13780,1089
|
|
20230710,124900,4117703190,13840,13830,13840,13830,100
|
|
20230710,124800,4116319960,13840,13840,13840,13830,1753
|
|
20230710,124700,4092061870,13840,13850,13850,13840,343
|
|
20230710,124600,4087312320,13820,13810,13820,13800,606
|
|
20230710,124500,4078944910,13810,13860,13860,13810,451
|
|
20230710,124400,4072710080,13860,13860,13860,13860,53
|
|
20230710,124300,4071975500,13860,13860,13860,13860,5
|
|
20230710,124200,4071906200,13860,13860,13860,13860,186
|
|
20230710,124100,4069328240,13860,13840,13860,13800,3261
|
|
20230710,124000,4024187220,13860,13860,13860,13840,111
|
|
20230710,123900,4022650030,13860,13870,13870,13830,2429
|
|
20230710,123800,3988991110,13870,13860,13870,13860,492
|
|
20230710,123700,3982168250,13870,13870,13870,13860,765
|
|
20230710,123600,3971563910,13870,13890,13890,13860,844
|
|
20230710,123500,3959859840,13890,13910,13910,13890,552
|
|
20230710,123400,3952185400,13880,13870,13880,13860,407
|
|
20230710,123300,3946540100,13880,13910,13910,13870,821
|
|
20230710,123200,3935134510,13910,13960,13960,13910,202
|
|
20230710,123100,3932324540,13970,13970,13970,13970,0
|
|
20230710,123000,3932324540,13970,13970,13970,13910,583
|
|
20230710,122900,3924200880,13980,13980,13980,13980,25
|
|
20230710,122800,3923851380,13980,13960,13980,13960,14
|
|
20230710,122700,3923655860,13960,13950,13960,13950,167
|
|
20230710,122600,3921326120,13920,13950,13950,13920,263
|
|
20230710,122500,3917659340,13950,13950,13950,13950,153
|
|
20230710,122400,3915524990,13950,13950,13950,13950,423
|
|
20230710,122300,3909624140,13960,13960,13960,13960,195
|
|
20230710,122200,3906901940,13960,13970,13970,13960,339
|
|
20230710,122100,3902166420,13980,14000,14000,13980,1171
|
|
20230710,122000,3885785620,14000,14000,14010,14000,159
|
|
20230710,121900,3883559600,14000,14000,14000,14000,50
|
|
20230710,121800,3882859600,14000,14000,14000,14000,577
|
|
20230710,121700,3874781600,14000,14000,14060,14000,612
|
|
20230710,121600,3866213300,14000,14070,14070,14000,1515
|
|
20230710,121500,3844962850,14060,14070,14070,14060,607
|
|
20230710,121400,3836426170,14070,14070,14070,14070,478
|
|
20230710,121300,3829700710,14070,14070,14070,14070,181
|
|
20230710,121200,3827154040,14070,14070,14070,14070,15
|
|
20230710,121100,3826942990,14070,14090,14130,14070,628
|
|
20230710,121000,3818099930,14090,14090,14090,14090,50
|
|
20230710,120900,3817395430,14090,14090,14090,14090,2
|
|
20230710,120800,3817367250,14080,14080,14080,14080,108
|
|
20230710,120700,3815846610,14080,14080,14080,14080,440
|
|
20230710,120600,3809651410,14080,14080,14080,14080,1
|
|
20230710,120500,3809637330,14070,14080,14100,14070,451
|
|
20230710,120400,3803287380,14080,14080,14080,14080,3
|
|
20230710,120300,3803245140,14090,14100,14100,14090,187
|
|
20230710,120200,3800608970,14040,14110,14110,14040,2700
|
|
20230710,120100,3762573850,14110,14110,14110,14110,1
|
|
20230710,120000,3762559740,14110,14130,14130,14110,500
|
|
20230710,115900,3755504700,14110,14130,14130,14110,110
|
|
20230710,115800,3753951740,14140,14130,14140,14130,159
|
|
20230710,115700,3751704940,14130,14130,14130,14130,0
|
|
20230710,115600,3751704940,14130,14140,14140,14130,139
|
|
20230710,115500,3749740540,14140,14160,14160,14140,10
|
|
20230710,115400,3749599020,14160,14120,14160,14120,229
|
|
20230710,115300,3746360380,14090,14090,14090,14090,0
|
|
20230710,115200,3746360380,14090,14090,14120,14090,1296
|
|
20230710,115100,3728098680,14090,14140,14140,14090,2814
|
|
20230710,115000,3688421930,14130,14130,14130,14130,0
|
|
20230710,114900,3688421930,14130,14130,14130,14130,100
|
|
20230710,114800,3687008930,14120,14120,14130,14120,561
|
|
20230710,114700,3679087000,14130,14160,14160,14130,1305
|
|
20230710,114600,3660645670,14170,14170,14170,14170,0
|
|
20230710,114500,3660645670,14170,14170,14170,14170,4
|
|
20230710,114400,3660588990,14160,14150,14160,14150,2
|
|
20230710,114300,3660560680,14160,14130,14160,14130,2175
|
|
20230710,114200,3629822530,14130,14150,14150,14120,1856
|
|
20230710,114100,3603596460,14160,14160,14160,14160,17
|
|
20230710,114000,3603355740,14150,14150,14150,14150,42
|
|
20230710,113900,3602761440,14150,14150,14150,14150,68
|
|
20230710,113800,3601799240,14150,14150,14150,14150,200
|
|
20230710,113700,3598969240,14160,14160,14170,14160,615
|
|
20230710,113600,3590258850,14170,14170,14170,14160,51
|
|
20230710,113500,3589536190,14180,14190,14200,14180,1010
|
|
20230710,113400,3575208730,14190,14190,14190,14190,27
|
|
20230710,113300,3574825600,14190,14200,14200,14190,49
|
|
20230710,113200,3574130270,14200,14190,14200,14190,656
|
|
20230710,113100,3564818070,14190,14180,14190,14180,300
|
|
20230710,113000,3560563070,14180,14180,14180,14180,2
|
|
20230710,112900,3560534710,14180,14180,14180,14180,2802
|
|
20230710,112800,3520802350,14180,14180,14180,14180,1096
|
|
20230710,112700,3505261070,14150,14150,14150,14150,0
|
|
20230710,112600,3505261070,14150,14150,14150,14150,0
|
|
20230710,112500,3505261070,14150,14150,14150,14150,246
|
|
20230710,112400,3501780170,14150,14160,14160,14150,20
|
|
20230710,112300,3501497150,14150,14150,14150,14150,1501
|
|
20230710,112200,3480258000,14150,14150,14150,14150,97
|
|
20230710,112100,3478885450,14110,14110,14110,14110,0
|
|
20230710,112000,3478885450,14110,14110,14110,14110,10
|
|
20230710,111900,3478744350,14110,14120,14120,14110,10
|
|
20230710,111800,3478603200,14100,14130,14130,14100,1214
|
|
20230710,111700,3461467960,14130,14130,14130,14130,5
|
|
20230710,111600,3461397310,14130,14130,14150,14130,213
|
|
20230710,111500,3458383490,14130,14130,14130,14130,114
|
|
20230710,111400,3456772670,14130,14130,14130,14130,187
|
|
20230710,111300,3454130360,14130,14130,14130,14130,20
|
|
20230710,111200,3453847760,14160,14160,14160,14160,0
|
|
20230710,111100,3453847760,14160,14160,14160,14130,27
|
|
20230710,111000,3453465470,14170,14180,14180,14170,18
|
|
20230710,110900,3453210310,14180,14150,14190,14150,1012
|
|
20230710,110800,3438873240,14140,14110,14140,14110,52
|
|
20230710,110700,3438139460,14140,14140,14140,14140,72
|
|
20230710,110600,3437121380,14080,14100,14100,14080,409
|
|
20230710,110500,3431359900,14090,14130,14130,14090,2736
|
|
20230710,110400,3392802340,14100,14090,14100,14090,1002
|
|
20230710,110300,3378674160,14070,14110,14130,14060,410
|
|
20230710,110200,3372893080,14110,14140,14140,14110,1719
|
|
20230710,110100,3348617790,14130,14170,14170,14130,2196
|
|
20230710,110000,3317549050,14160,14130,14160,14130,1397
|
|
20230710,105900,3297805130,14130,14140,14140,14120,404
|
|
20230710,105800,3292098770,14140,14150,14150,14120,1358
|
|
20230710,105700,3272912610,14160,14170,14170,14160,4
|
|
20230710,105600,3272855950,14150,14180,14180,14150,7
|
|
20230710,105500,3272756780,14180,14190,14190,14180,234
|
|
20230710,105400,3269438440,14120,14110,14120,14110,552
|
|
20230710,105300,3261645620,14110,14070,14110,14060,1309
|
|
20230710,105200,3243222300,14060,14070,14090,14060,1228
|
|
20230710,105100,3225953490,14090,14090,14090,14090,21
|
|
20230710,105000,3225657600,14110,14110,14110,14110,7
|
|
20230710,104900,3225558830,14120,14070,14120,14060,202
|
|
20230710,104800,3222713170,14050,13990,14050,13970,11728
|
|
20230710,104700,3058564060,13990,13970,13990,13970,459
|
|
20230710,104600,3052150650,13970,13970,14000,13960,619
|
|
20230710,104500,3043493340,13970,14030,14030,13970,794
|
|
20230710,104400,3032382620,14040,14050,14050,14000,166
|
|
20230710,104300,3030054780,14040,14070,14070,14040,774
|
|
20230710,104200,3019183280,14070,14090,14090,14070,1920
|
|
20230710,104100,2992143210,14090,14110,14110,14090,30
|
|
20230710,104000,2991720210,14120,14090,14120,14090,39
|
|
20230710,103900,2991170470,14100,14120,14120,14100,2180
|
|
20230710,103800,2960408760,14120,14120,14120,14110,30
|
|
20230710,103700,2959985240,14120,14160,14160,14120,692
|
|
20230710,103600,2950205000,14160,14160,14170,14160,468
|
|
20230710,103500,2943575270,14180,14200,14200,14170,1573
|
|
20230710,103400,2921254940,14200,14210,14210,14200,119
|
|
20230710,103300,2919565110,14210,14200,14210,14200,9
|
|
20230710,103200,2919437230,14190,14190,14190,14190,0
|
|
20230710,103100,2919437230,14190,14190,14190,14190,98
|
|
20230710,103000,2918046610,14190,14190,14190,14190,21
|
|
20230710,102900,2917748620,14190,14150,14190,14150,58
|
|
20230710,102800,2916925720,14190,14150,14190,14150,48
|
|
20230710,102700,2916244880,14130,14130,14130,14130,0
|
|
20230710,102600,2916244880,14130,14120,14130,14120,368
|
|
20230710,102500,2911045740,14120,14150,14150,14120,618
|
|
20230710,102400,2902310790,14130,14230,14230,14130,1918
|
|
20230710,102300,2875102690,14230,14230,14230,14230,11
|
|
20230710,102200,2874946160,14240,14240,14250,14240,1567
|
|
20230710,102100,2852621610,14240,14220,14240,14220,68
|
|
20230710,102000,2851653450,14240,14240,14240,14240,118
|
|
20230710,101900,2849973130,14250,14170,14250,14170,8932
|
|
20230710,101800,2723187350,14170,14120,14170,14120,357
|
|
20230710,101700,2718133710,14120,14170,14170,14120,303
|
|
20230710,101600,2713845300,14170,14120,14170,14120,1460
|
|
20230710,101500,2693182400,14170,14170,14170,14100,1020
|
|
20230710,101400,2678799000,14170,14110,14180,14100,131
|
|
20230710,101300,2676949850,14100,14160,14180,14100,2584
|
|
20230710,101200,2640314610,14100,14120,14120,14100,1184
|
|
20230710,101100,2623612640,14110,14100,14120,14100,303
|
|
20230710,101000,2619338300,14100,14090,14110,14090,966
|
|
20230710,100900,2605718570,14090,14070,14090,14070,811
|
|
20230710,100800,2594301260,14080,14150,14150,14080,528
|
|
20230710,100700,2586856920,14150,14170,14190,14150,445
|
|
20230710,100600,2580547710,14180,14250,14270,14180,7372
|
|
20230710,100500,2475760270,14250,14220,14250,14220,1863
|
|
20230710,100400,2449228150,14220,14230,14230,14200,1314
|
|
20230710,100300,2430535550,14230,14200,14230,14200,1955
|
|
20230710,100200,2402754710,14200,14180,14200,14180,1468
|
|
20230710,100100,2381924690,14180,14130,14190,14130,2856
|
|
20230710,100000,2341467710,14120,14130,14140,14120,2716
|
|
20230710,095900,2303106780,14120,14130,14130,14080,2180
|
|
20230710,095800,2272322720,14120,13990,14120,13990,4832
|
|
20230710,095700,2204475110,13950,13920,13950,13920,350
|
|
20230710,095600,2199596310,13920,13920,13920,13920,363
|
|
20230710,095500,2194543350,13920,13920,13920,13920,131
|
|
20230710,095400,2192719830,13920,13910,13920,13910,239
|
|
20230710,095300,2189394150,13950,14040,14040,13950,361
|
|
20230710,095200,2184351770,14040,13900,14040,13900,1468
|
|
20230710,095100,2163872830,13890,13900,13900,13890,292
|
|
20230710,095000,2159814090,13900,13990,13990,13900,1632
|
|
20230710,094900,2137060800,13970,13970,14040,13970,223
|
|
20230710,094800,2133943840,13970,13970,13970,13970,382
|
|
20230710,094700,2128607300,14090,13870,14100,13850,7023
|
|
20230710,094600,2030292650,13820,13790,13890,13790,452
|
|
20230710,094500,2024031900,13830,13770,13830,13700,1455
|
|
20230710,094400,2003942480,13740,13610,13740,13610,3870
|
|
20230710,094300,1951062630,13590,13610,13660,13590,20405
|
|
20230710,094200,1673559210,13600,13660,13660,13600,3168
|
|
20230710,094100,1630444400,13660,13700,13700,13650,2851
|
|
20230710,094000,1591484730,13680,13760,13760,13680,4474
|
|
20230710,093900,1530171510,13760,13770,13770,13760,303
|
|
20230710,093800,1525999250,13770,13780,13780,13770,697
|
|
20230710,093700,1516398080,13790,13790,13790,13790,89
|
|
20230710,093600,1515170770,13790,13800,13800,13780,14332
|
|
20230710,093500,1317652600,13800,13820,13820,13800,634
|
|
20230710,093400,1308897460,13820,13800,13820,13800,2818
|
|
20230710,093300,1269996590,13800,13790,13830,13780,2981
|
|
20230710,093200,1228845230,13820,13790,13820,13770,1657
|
|
20230710,093100,1205990860,13790,13800,13820,13770,2129
|
|
20230710,093000,1176651830,13820,13820,13820,13800,1344
|
|
20230710,092900,1158097830,13820,13800,13820,13800,1517
|
|
20230710,092800,1137163210,13790,13850,13850,13790,1975
|
|
20230710,092700,1109887130,13890,13900,13900,13810,761
|
|
20230710,092600,1099357110,13840,13830,13840,13830,530
|
|
20230710,092500,1092026910,13830,13830,13900,13830,2065
|
|
20230710,092400,1063467750,13830,13760,13860,13740,7575
|
|
20230710,092300,959007300,13760,13720,13760,13700,3656
|
|
20230710,092200,908873500,13720,13740,13740,13720,627
|
|
20230710,092100,900270970,13720,13760,13770,13720,737
|
|
20230710,092000,890146400,13760,13790,13790,13760,1820
|
|
20230710,091900,865087410,13790,13810,13820,13780,3132
|
|
20230710,091800,821883520,13810,13800,13810,13780,876
|
|
20230710,091700,809797520,13800,13820,13840,13800,1852
|
|
20230710,091600,784222600,13820,13870,13870,13820,846
|
|
20230710,091500,772520460,13860,13960,13960,13850,205
|
|
20230710,091400,769667880,13960,13910,13970,13780,3951
|
|
20230710,091300,714761730,13920,13950,13970,13900,1364
|
|
20230710,091200,695735610,13950,13900,13950,13860,409
|
|
20230710,091100,690046600,13900,13850,13900,13850,416
|
|
20230710,091000,684277450,13860,13850,13860,13830,2116
|
|
20230710,090900,654982930,13850,13810,13850,13810,245
|
|
20230710,090800,651598540,13800,13790,13870,13790,3875
|
|
20230710,090700,597884960,13790,13850,13850,13760,2304
|
|
20230710,090600,566124230,13880,13700,13880,13670,2680
|
|
20230710,090500,529241700,13700,13660,13780,13630,3833
|
|
20230710,090400,476725180,13670,13560,13670,13550,3219
|
|
20230710,090300,432934870,13540,13710,13710,13540,4479
|
|
20230710,090200,371955230,13600,13950,13960,13600,12696
|
|
20230710,090100,197346680,13950,14060,14120,13930,5914
|
|
20230710,090000,114572280,14050,14190,14190,14050,8106
|