601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185800,9544064830,8210,8210,8210,8210,22153
|
|
20230713,185700,9544064830,8210,8210,8210,8210,0
|
|
20230713,185600,9544064830,8210,8210,8210,8210,0
|
|
20230713,185500,9544064830,8210,8210,8210,8210,0
|
|
20230713,185400,9544064830,8210,8210,8210,8210,0
|
|
20230713,185300,9544064830,8210,8210,8210,8210,0
|
|
20230713,185200,9544064830,8210,8210,8210,8210,0
|
|
20230713,185100,9544064830,8210,8210,8210,8210,0
|
|
20230713,185000,9544064830,8210,8210,8210,8210,0
|
|
20230713,184900,9544064830,8210,8210,8210,8210,0
|
|
20230713,184800,9544064830,8210,8210,8210,8210,0
|
|
20230713,184700,9544064830,8210,8210,8210,8210,0
|
|
20230713,184600,9544064830,8210,8210,8210,8210,0
|
|
20230713,184500,9544064830,8210,8210,8210,8210,0
|
|
20230713,184400,9544064830,8210,8210,8210,8210,0
|
|
20230713,184300,9544064830,8210,8210,8210,8210,0
|
|
20230713,184200,9544064830,8210,8210,8210,8210,0
|
|
20230713,184100,9544064830,8210,8210,8210,8210,0
|
|
20230713,184000,9544064830,8210,8210,8210,8210,0
|
|
20230713,183900,9544064830,8210,8210,8210,8210,0
|
|
20230713,183800,9544064830,8210,8210,8210,8210,0
|
|
20230713,183700,9544064830,8210,8210,8210,8210,0
|
|
20230713,183600,9544064830,8210,8210,8210,8210,0
|
|
20230713,183500,9544064830,8210,8210,8210,8210,0
|
|
20230713,183400,9544064830,8210,8210,8210,8210,0
|
|
20230713,183300,9544064830,8210,8210,8210,8210,0
|
|
20230713,183200,9544064830,8210,8210,8210,8210,0
|
|
20230713,183100,9544064830,8210,8210,8210,8210,0
|
|
20230713,183000,9544064830,8210,8210,8210,8210,0
|
|
20230713,182900,9544064830,8210,8210,8210,8210,0
|
|
20230713,182800,9544064830,8210,8210,8210,8210,22153
|
|
20230713,182700,9544064830,8210,8210,8210,8210,0
|
|
20230713,182600,9544064830,8210,8210,8210,8210,0
|
|
20230713,182500,9544064830,8210,8210,8210,8210,0
|
|
20230713,182400,9544064830,8210,8210,8210,8210,0
|
|
20230713,182300,9544064830,8210,8210,8210,8210,0
|
|
20230713,182200,9544064830,8210,8210,8210,8210,0
|
|
20230713,182100,9544064830,8210,8210,8210,8210,0
|
|
20230713,182000,9544064830,8210,8210,8210,8210,0
|
|
20230713,181900,9544064830,8210,8210,8210,8210,0
|
|
20230713,181800,9544064830,8210,8210,8210,8210,0
|
|
20230713,181700,9544064830,8210,8210,8210,8210,0
|
|
20230713,181600,9544064830,8210,8210,8210,8210,0
|
|
20230713,181500,9544064830,8210,8210,8210,8210,0
|
|
20230713,181400,9544064830,8210,8210,8210,8210,0
|
|
20230713,181300,9544064830,8210,8210,8210,8210,0
|
|
20230713,181200,9544064830,8210,8210,8210,8210,0
|
|
20230713,181100,9544064830,8210,8210,8210,8210,0
|
|
20230713,181000,9544064830,8210,8210,8210,8210,0
|
|
20230713,180900,9544064830,8210,8210,8210,8210,0
|
|
20230713,180800,9544064830,8210,8210,8210,8210,0
|
|
20230713,180700,9544064830,8210,8210,8210,8210,0
|
|
20230713,180600,9544064830,8210,8210,8210,8210,0
|
|
20230713,180500,9544064830,8210,8210,8210,8210,0
|
|
20230713,180400,9544064830,8210,8210,8210,8210,0
|
|
20230713,180300,9544064830,8210,8210,8210,8210,0
|
|
20230713,180200,9544064830,8210,8210,8210,8210,0
|
|
20230713,180100,9544064830,8210,8210,8210,8210,0
|
|
20230713,180000,9544064830,8210,8210,8210,8210,0
|
|
20230713,175900,9544064830,8210,8210,8210,8210,0
|
|
20230713,175800,9544064830,8210,8210,8210,8210,22153
|
|
20230713,175700,9544064830,8210,8210,8210,8210,0
|
|
20230713,175600,9544064830,8210,8210,8210,8210,0
|
|
20230713,175500,9544064830,8210,8210,8210,8210,0
|
|
20230713,175400,9544064830,8210,8210,8210,8210,0
|
|
20230713,175300,9544064830,8210,8210,8210,8210,0
|
|
20230713,175200,9544064830,8210,8210,8210,8210,0
|
|
20230713,175100,9544064830,8210,8210,8210,8210,0
|
|
20230713,175000,9544064830,8210,8210,8210,8210,0
|
|
20230713,174900,9544064830,8210,8210,8210,8210,0
|
|
20230713,174800,9544064830,8210,8210,8210,8210,0
|
|
20230713,174700,9544064830,8210,8210,8210,8210,0
|
|
20230713,174600,9544064830,8210,8210,8210,8210,0
|
|
20230713,174500,9544064830,8210,8210,8210,8210,0
|
|
20230713,174400,9544064830,8210,8210,8210,8210,0
|
|
20230713,174300,9544064830,8210,8210,8210,8210,0
|
|
20230713,174200,9544064830,8210,8210,8210,8210,0
|
|
20230713,174100,9544064830,8210,8210,8210,8210,0
|
|
20230713,174000,9544064830,8210,8210,8210,8210,0
|
|
20230713,173900,9544064830,8210,8210,8210,8210,0
|
|
20230713,173800,9544064830,8210,8210,8210,8210,0
|
|
20230713,173700,9544064830,8210,8210,8210,8210,0
|
|
20230713,173600,9544064830,8210,8210,8210,8210,0
|
|
20230713,173500,9544064830,8210,8210,8210,8210,0
|
|
20230713,173400,9544064830,8210,8210,8210,8210,0
|
|
20230713,173300,9544064830,8210,8210,8210,8210,0
|
|
20230713,173200,9544064830,8210,8210,8210,8210,0
|
|
20230713,173100,9544064830,8210,8210,8210,8210,0
|
|
20230713,173000,9544064830,8210,8210,8210,8210,0
|
|
20230713,172900,9544064830,8210,8210,8210,8210,0
|
|
20230713,172800,9544064830,8210,8210,8210,8210,22153
|
|
20230713,172700,9544064830,8210,8210,8210,8210,0
|
|
20230713,172600,9544064830,8210,8210,8210,8210,0
|
|
20230713,172500,9544064830,8210,8210,8210,8210,0
|
|
20230713,172400,9544064830,8210,8210,8210,8210,0
|
|
20230713,172300,9544064830,8210,8210,8210,8210,0
|
|
20230713,172200,9544064830,8210,8210,8210,8210,0
|
|
20230713,172100,9544064830,8210,8210,8210,8210,0
|
|
20230713,172000,9544064830,8210,8210,8210,8210,0
|
|
20230713,171900,9544064830,8210,8210,8210,8210,0
|
|
20230713,171800,9544064830,8210,8210,8210,8210,0
|
|
20230713,171700,9544064830,8210,8210,8210,8210,0
|
|
20230713,171600,9544064830,8210,8210,8210,8210,0
|
|
20230713,171500,9544064830,8210,8210,8210,8210,0
|
|
20230713,171400,9544064830,8210,8210,8210,8210,0
|
|
20230713,171300,9544064830,8210,8210,8210,8210,0
|
|
20230713,171200,9544064830,8210,8210,8210,8210,0
|
|
20230713,171100,9544064830,8210,8210,8210,8210,0
|
|
20230713,171000,9544064830,8210,8210,8210,8210,0
|
|
20230713,170900,9544064830,8210,8210,8210,8210,0
|
|
20230713,170800,9544064830,8210,8210,8210,8210,0
|
|
20230713,170700,9544064830,8210,8210,8210,8210,0
|
|
20230713,170600,9544064830,8210,8210,8210,8210,0
|
|
20230713,170500,9544064830,8210,8210,8210,8210,0
|
|
20230713,170400,9544064830,8210,8210,8210,8210,0
|
|
20230713,170300,9544064830,8210,8210,8210,8210,0
|
|
20230713,170200,9544064830,8210,8210,8210,8210,0
|
|
20230713,170100,9544064830,8210,8210,8210,8210,0
|
|
20230713,170000,9544064830,8210,8210,8210,8210,0
|
|
20230713,165900,9544064830,8210,8210,8210,8210,0
|
|
20230713,165800,9544064830,8210,8210,8210,8210,22153
|
|
20230713,165700,9544064830,8210,8210,8210,8210,0
|
|
20230713,165600,9544064830,8210,8210,8210,8210,0
|
|
20230713,165500,9544064830,8210,8210,8210,8210,0
|
|
20230713,165400,9544064830,8210,8210,8210,8210,0
|
|
20230713,165300,9544064830,8210,8210,8210,8210,0
|
|
20230713,165200,9544064830,8210,8210,8210,8210,0
|
|
20230713,165100,9544064830,8210,8210,8210,8210,0
|
|
20230713,165000,9544064830,8210,8210,8210,8210,0
|
|
20230713,164900,9544064830,8210,8210,8210,8210,0
|
|
20230713,164800,9544064830,8210,8210,8210,8210,0
|
|
20230713,164700,9544064830,8210,8210,8210,8210,0
|
|
20230713,164600,9544064830,8210,8210,8210,8210,0
|
|
20230713,164500,9544064830,8210,8210,8210,8210,0
|
|
20230713,164400,9544064830,8210,8210,8210,8210,0
|
|
20230713,164300,9544064830,8210,8210,8210,8210,0
|
|
20230713,164200,9544064830,8210,8210,8210,8210,0
|
|
20230713,164100,9544064830,8210,8210,8210,8210,0
|
|
20230713,164000,9544064830,8210,8210,8210,8210,0
|
|
20230713,163900,9544064830,8210,8210,8210,8210,0
|
|
20230713,163800,9544064830,8210,8210,8210,8210,0
|
|
20230713,163700,9544064830,8210,8210,8210,8210,0
|
|
20230713,163600,9544064830,8210,8210,8210,8210,0
|
|
20230713,163500,9544064830,8210,8210,8210,8210,0
|
|
20230713,163400,9544064830,8210,8210,8210,8210,0
|
|
20230713,163300,9544064830,8210,8210,8210,8210,0
|
|
20230713,163200,9544064830,8210,8210,8210,8210,0
|
|
20230713,163100,9544064830,8210,8210,8210,8210,0
|
|
20230713,163000,9544064830,8210,8210,8210,8210,0
|
|
20230713,162900,9544064830,8210,8210,8210,8210,0
|
|
20230713,162800,9544064830,8210,8210,8210,8210,22153
|
|
20230713,162700,9544064830,8210,8210,8210,8210,0
|
|
20230713,162600,9544064830,8210,8210,8210,8210,0
|
|
20230713,162500,9544064830,8210,8210,8210,8210,0
|
|
20230713,162400,9544064830,8210,8210,8210,8210,0
|
|
20230713,162300,9544064830,8210,8210,8210,8210,0
|
|
20230713,162200,9544064830,8210,8210,8210,8210,0
|
|
20230713,162100,9544064830,8210,8210,8210,8210,0
|
|
20230713,162000,9544064830,8210,8210,8210,8210,0
|
|
20230713,161900,9544064830,8210,8210,8210,8210,0
|
|
20230713,161800,9544064830,8210,8210,8210,8210,0
|
|
20230713,161700,9544064830,8210,8210,8210,8210,0
|
|
20230713,161600,9544064830,8210,8210,8210,8210,0
|
|
20230713,161500,9544064830,8210,8210,8210,8210,0
|
|
20230713,161400,9544064830,8210,8210,8210,8210,0
|
|
20230713,161300,9544064830,8210,8210,8210,8210,0
|
|
20230713,161200,9544064830,8210,8210,8210,8210,0
|
|
20230713,161100,9544064830,8210,8210,8210,8210,0
|
|
20230713,161000,9544064830,8210,8210,8210,8210,0
|
|
20230713,160900,9544064830,8210,8210,8210,8210,0
|
|
20230713,160800,9544064830,8210,8210,8210,8210,0
|
|
20230713,160700,9544064830,8210,8210,8210,8210,0
|
|
20230713,160600,9544064830,8210,8210,8210,8210,0
|
|
20230713,160500,9544064830,8210,8210,8210,8210,0
|
|
20230713,160400,9544064830,8210,8210,8210,8210,0
|
|
20230713,160300,9544064830,8210,8210,8210,8210,0
|
|
20230713,160200,9544064830,8210,8210,8210,8210,0
|
|
20230713,160100,9544064830,8210,8210,8210,8210,0
|
|
20230713,160000,9544064830,8210,8210,8210,8210,0
|
|
20230713,155900,9544064830,8210,8210,8210,8210,0
|
|
20230713,155800,9544064830,8210,8210,8210,8210,22153
|
|
20230713,155700,9544064830,8210,8210,8210,8210,0
|
|
20230713,155600,9544064830,8210,8210,8210,8210,0
|
|
20230713,155500,9544064830,8210,8210,8210,8210,0
|
|
20230713,155400,9544064830,8210,8210,8210,8210,0
|
|
20230713,155300,9544064830,8210,8210,8210,8210,0
|
|
20230713,155200,9544064830,8210,8210,8210,8210,0
|
|
20230713,155100,9544064830,8210,8210,8210,8210,0
|
|
20230713,155000,9544064830,8210,8210,8210,8210,0
|
|
20230713,154900,9544064830,8210,8210,8210,8210,0
|
|
20230713,154800,9544064830,8210,8210,8210,8210,0
|
|
20230713,154700,9544064830,8210,8210,8210,8210,0
|
|
20230713,154600,9544064830,8210,8210,8210,8210,0
|
|
20230713,154500,9544064830,8210,8210,8210,8210,0
|
|
20230713,154400,9544064830,8210,8210,8210,8210,0
|
|
20230713,154300,9544064830,8210,8210,8210,8210,0
|
|
20230713,154200,9544064830,8210,8210,8210,8210,0
|
|
20230713,154100,9544064830,8210,8210,8210,8210,0
|
|
20230713,154000,9544064830,8210,8210,8210,8210,0
|
|
20230713,153900,9544064830,8210,8210,8210,8210,0
|
|
20230713,153800,9544064830,8210,8210,8210,8210,0
|
|
20230713,153700,9544064830,8210,8210,8210,8210,0
|
|
20230713,153600,9544064830,8210,8210,8210,8210,0
|
|
20230713,153500,9544064830,8210,8210,8210,8210,0
|
|
20230713,153400,9544064830,8210,8210,8210,8210,0
|
|
20230713,153300,9544064830,8210,8210,8210,8210,0
|
|
20230713,153200,9544064830,8210,8210,8210,8210,0
|
|
20230713,153100,9544064830,8210,8210,8210,8210,0
|
|
20230713,153000,9544064830,8210,8210,8210,8210,22153
|
|
20230713,152900,9362188700,8250,8250,8250,8250,0
|
|
20230713,152800,9362188700,8250,8250,8250,8250,0
|
|
20230713,152700,9362188700,8250,8250,8250,8250,0
|
|
20230713,152600,9362188700,8250,8250,8250,8250,0
|
|
20230713,152500,9362188700,8250,8250,8250,8250,0
|
|
20230713,152400,9362188700,8250,8250,8250,8250,0
|
|
20230713,152300,9362188700,8250,8250,8250,8250,0
|
|
20230713,152200,9362188700,8250,8250,8250,8250,0
|
|
20230713,152100,9362188700,8250,8250,8250,8250,0
|
|
20230713,152000,9362188700,8250,8250,8250,8250,0
|
|
20230713,151900,9362188700,8250,8250,8250,8240,2845
|
|
20230713,151800,9338740680,8240,8250,8250,8240,1583
|
|
20230713,151700,9325686180,8250,8270,8270,8240,2937
|
|
20230713,151600,9301451090,8270,8250,8270,8240,6482
|
|
20230713,151500,9247931310,8250,8240,8250,8240,861
|
|
20230713,151400,9240835150,8240,8240,8250,8240,1896
|
|
20230713,151300,9225206770,8250,8250,8250,8240,1549
|
|
20230713,151200,9212441930,8240,8240,8250,8240,2452
|
|
20230713,151100,9192233420,8250,8250,8250,8240,2004
|
|
20230713,151000,9175704080,8240,8240,8250,8230,2490
|
|
20230713,150900,9155180310,8240,8230,8240,8230,2963
|
|
20230713,150800,9130782630,8230,8230,8230,8230,72
|
|
20230713,150700,9130190070,8230,8220,8230,8220,1068
|
|
20230713,150600,9121410540,8230,8230,8230,8220,112
|
|
20230713,150500,9120489780,8220,8220,8220,8220,2369
|
|
20230713,150400,9101016600,8220,8220,8220,8220,409
|
|
20230713,150300,9097654620,8220,8210,8220,8210,123
|
|
20230713,150200,9096643700,8210,8220,8220,8210,1191
|
|
20230713,150100,9086858560,8220,8220,8220,8210,738
|
|
20230713,150000,9080793940,8220,8210,8220,8210,1554
|
|
20230713,145900,9068027060,8210,8220,8220,8210,783
|
|
20230713,145800,9061597300,8220,8220,8220,8210,2181
|
|
20230713,145700,9043682840,8210,8220,8220,8210,1702
|
|
20230713,145600,9029707890,8220,8220,8230,8220,3501
|
|
20230713,145500,9000929660,8220,8230,8230,8220,1522
|
|
20230713,145400,8988414580,8230,8240,8240,8230,1491
|
|
20230713,145300,8976143140,8230,8250,8250,8230,1994
|
|
20230713,145200,8959713600,8240,8240,8240,8230,3543
|
|
20230713,145100,8930522450,8240,8240,8240,8230,606
|
|
20230713,145000,8925532010,8240,8240,8240,8230,2407
|
|
20230713,144900,8905704330,8240,8240,8250,8240,2091
|
|
20230713,144800,8888474480,8240,8240,8240,8240,600
|
|
20230713,144700,8883530480,8250,8240,8250,8240,606
|
|
20230713,144600,8878537010,8240,8240,8240,8230,2141
|
|
20230713,144500,8860904170,8230,8240,8240,8230,2167
|
|
20230713,144400,8843054600,8230,8240,8240,8220,1557
|
|
20230713,144300,8830249570,8240,8240,8240,8230,3840
|
|
20230713,144200,8798644960,8240,8230,8240,8230,874
|
|
20230713,144100,8791450200,8230,8240,8240,8230,672
|
|
20230713,144000,8785915920,8240,8240,8240,8240,947
|
|
20230713,143900,8778112640,8230,8240,8240,8230,1810
|
|
20230713,143800,8763199050,8240,8240,8240,8240,319
|
|
20230713,143700,8760570490,8240,8230,8240,8230,1234
|
|
20230713,143600,8750404350,8240,8250,8250,8240,2399
|
|
20230713,143500,8730636540,8250,8250,8250,8250,328
|
|
20230713,143400,8727930540,8250,8250,8250,8250,774
|
|
20230713,143300,8721545040,8250,8250,8250,8240,122
|
|
20230713,143200,8720538600,8240,8240,8240,8240,2
|
|
20230713,143100,8720522120,8240,8250,8250,8240,525
|
|
20230713,143000,8716196090,8250,8250,8250,8250,103
|
|
20230713,142900,8715346340,8250,8250,8250,8250,341
|
|
20230713,142800,8712533090,8250,8250,8250,8240,607
|
|
20230713,142700,8707525950,8250,8250,8250,8250,676
|
|
20230713,142600,8701948950,8250,8250,8260,8250,1733
|
|
20230713,142500,8687651450,8250,8250,8250,8240,607
|
|
20230713,142400,8682646460,8250,8240,8250,8240,1396
|
|
20230713,142300,8671143410,8240,8230,8240,8230,291
|
|
20230713,142200,8668745590,8230,8230,8230,8230,50
|
|
20230713,142100,8668334090,8230,8230,8230,8230,198
|
|
20230713,142000,8666704550,8230,8240,8240,8230,212
|
|
20230713,141900,8664959670,8240,8220,8240,8220,250
|
|
20230713,141800,8662903670,8220,8230,8230,8220,2040
|
|
20230713,141700,8646114640,8230,8230,8230,8230,830
|
|
20230713,141600,8639283740,8230,8250,8250,8230,1930
|
|
20230713,141500,8623390510,8240,8240,8240,8230,522
|
|
20230713,141400,8619091230,8240,8250,8250,8240,263
|
|
20230713,141300,8616924080,8250,8240,8250,8240,433
|
|
20230713,141200,8613352970,8240,8240,8240,8240,220
|
|
20230713,141100,8611540170,8240,8240,8240,8240,53
|
|
20230713,141000,8611103450,8240,8240,8240,8240,84
|
|
20230713,140900,8610411290,8240,8240,8240,8240,889
|
|
20230713,140800,8603085930,8240,8250,8250,8240,1666
|
|
20230713,140700,8589357860,8250,8250,8250,8240,16
|
|
20230713,140600,8589225900,8250,8250,8250,8250,10
|
|
20230713,140500,8589143400,8250,8250,8260,8250,1172
|
|
20230713,140400,8579474080,8260,8260,8260,8250,291
|
|
20230713,140300,8577070440,8260,8260,8260,8260,137
|
|
20230713,140200,8575938820,8250,8260,8260,8250,242
|
|
20230713,140100,8573940200,8250,8260,8260,8250,370
|
|
20230713,140000,8570886230,8260,8260,8260,8260,835
|
|
20230713,135900,8563989130,8260,8260,8260,8250,424
|
|
20230713,135800,8560488600,8250,8250,8250,8250,1679
|
|
20230713,135700,8546636850,8250,8240,8250,8240,922
|
|
20230713,135600,8539037360,8240,8240,8250,8240,444
|
|
20230713,135500,8535378780,8240,8250,8250,8240,767
|
|
20230713,135400,8529054470,8240,8240,8250,8240,86
|
|
20230713,135300,8528345550,8250,8240,8250,8240,313
|
|
20230713,135200,8525766350,8250,8250,8250,8250,1132
|
|
20230713,135100,8516427350,8260,8250,8260,8250,788
|
|
20230713,135000,8509926340,8240,8240,8240,8240,187
|
|
20230713,134900,8508385460,8240,8240,8250,8240,219
|
|
20230713,134800,8506580730,8250,8250,8250,8250,83
|
|
20230713,134700,8505895980,8230,8230,8240,8230,1209
|
|
20230713,134600,8495945600,8230,8250,8250,8230,4017
|
|
20230713,134500,8462845380,8250,8250,8250,8250,764
|
|
20230713,134400,8456542380,8250,8250,8250,8250,383
|
|
20230713,134300,8453382630,8250,8250,8260,8250,1315
|
|
20230713,134200,8442533830,8260,8250,8260,8250,751
|
|
20230713,134100,8436337890,8250,8250,8250,8250,530
|
|
20230713,134000,8431965390,8260,8260,8260,8260,1034
|
|
20230713,133900,8423424550,8250,8250,8260,8250,6954
|
|
20230713,133800,8366052650,8250,8260,8260,8250,357
|
|
20230713,133700,8363104400,8250,8260,8260,8250,2687
|
|
20230713,133600,8340911580,8270,8270,8270,8270,139
|
|
20230713,133500,8339762050,8270,8270,8270,8270,64
|
|
20230713,133400,8339232770,8270,8260,8270,8260,693
|
|
20230713,133300,8333502170,8270,8270,8270,8270,632
|
|
20230713,133200,8328275530,8270,8280,8280,8270,3170
|
|
20230713,133100,8302057130,8280,8280,8280,8270,271
|
|
20230713,133000,8299813750,8280,8280,8280,8270,973
|
|
20230713,132900,8291757620,8280,8290,8300,8280,3829
|
|
20230713,132800,8260036720,8290,8300,8300,8280,1477
|
|
20230713,132700,8247781910,8290,8300,8300,8280,3248
|
|
20230713,132600,8220862280,8300,8290,8300,8290,3419
|
|
20230713,132500,8192513200,8280,8280,8280,8270,1974
|
|
20230713,132400,8176182950,8290,8280,8290,8280,803
|
|
20230713,132300,8169531800,8290,8290,8290,8280,2846
|
|
20230713,132200,8145938650,8280,8280,8290,8280,280
|
|
20230713,132100,8143620060,8280,8280,8290,8280,2322
|
|
20230713,132000,8124373890,8280,8270,8280,8270,1132
|
|
20230713,131900,8115001430,8270,8260,8270,8260,878
|
|
20230713,131800,8107748890,8260,8280,8280,8260,2405
|
|
20230713,131700,8087860380,8280,8270,8280,8270,344
|
|
20230713,131600,8085012070,8270,8280,8280,8270,306
|
|
20230713,131500,8082481390,8270,8270,8280,8270,1013
|
|
20230713,131400,8074102860,8270,8280,8280,8270,1544
|
|
20230713,131300,8061332630,8270,8260,8270,8260,108
|
|
20230713,131200,8060439750,8260,8270,8280,8260,392
|
|
20230713,131100,8057195500,8270,8270,8280,8270,65
|
|
20230713,131000,8056657850,8270,8270,8270,8270,464
|
|
20230713,130900,8052820570,8270,8270,8270,8270,484
|
|
20230713,130800,8048817890,8270,8270,8270,8270,43
|
|
20230713,130700,8048462280,8270,8270,8270,8250,738
|
|
20230713,130600,8042368830,8270,8260,8270,8250,4355
|
|
20230713,130500,8006359100,8260,8260,8260,8260,1071
|
|
20230713,130400,7997512640,8260,8260,8260,8260,164
|
|
20230713,130300,7996158000,8260,8250,8260,8250,210
|
|
20230713,130200,7994424090,8250,8260,8260,8250,982
|
|
20230713,130100,7986322090,8260,8250,8260,8250,351
|
|
20230713,130000,7983422840,8260,8260,8260,8260,480
|
|
20230713,125900,7979458040,8250,8250,8250,8250,303
|
|
20230713,125800,7976958290,8250,8250,8250,8250,260
|
|
20230713,125700,7974813290,8250,8260,8260,8250,7
|
|
20230713,125600,7974755500,8260,8260,8260,8250,1657
|
|
20230713,125500,7961079740,8260,8260,8260,8260,118
|
|
20230713,125400,7960105060,8240,8250,8260,8240,368
|
|
20230713,125300,7957069400,8250,8250,8250,8250,519
|
|
20230713,125200,7952787650,8250,8260,8260,8250,138
|
|
20230713,125100,7951648650,8260,8260,8260,8260,761
|
|
20230713,125000,7945362790,8250,8260,8260,8250,316
|
|
20230713,124900,7942755070,8260,8260,8260,8260,6
|
|
20230713,124800,7942705510,8260,8250,8260,8250,2777
|
|
20230713,124700,7919781640,8250,8250,8250,8250,801
|
|
20230713,124600,7913173390,8250,8260,8260,8250,2566
|
|
20230713,124500,7891989950,8270,8250,8270,8250,1147
|
|
20230713,124400,7882515540,8260,8260,8260,8260,1403
|
|
20230713,124300,7870926760,8260,8260,8260,8260,1398
|
|
20230713,124200,7859379280,8260,8270,8270,8260,622
|
|
20230713,124100,7854241240,8270,8270,8270,8270,1459
|
|
20230713,124000,7842175310,8260,8250,8260,8250,750
|
|
20230713,123900,7835980710,8250,8250,8250,8250,1658
|
|
20230713,123800,7822302210,8250,8250,8250,8250,593
|
|
20230713,123700,7817409960,8240,8240,8250,8240,2041
|
|
20230713,123600,7800589460,8240,8230,8250,8220,1404
|
|
20230713,123500,7789040520,8250,8230,8250,8230,4245
|
|
20230713,123400,7754066350,8230,8230,8230,8230,171
|
|
20230713,123300,7752659020,8220,8230,8230,8220,790
|
|
20230713,123200,7746158070,8220,8240,8240,8220,3484
|
|
20230713,123100,7717499900,8240,8240,8240,8240,392
|
|
20230713,123000,7714269820,8240,8250,8250,8240,841
|
|
20230713,122900,7707336960,8250,8240,8250,8240,414
|
|
20230713,122800,7703921470,8250,8240,8250,8240,2166
|
|
20230713,122700,7686068700,8240,8240,8240,8230,686
|
|
20230713,122600,7680420560,8230,8230,8240,8230,51
|
|
20230713,122500,7680000530,8230,8230,8240,8230,421
|
|
20230713,122400,7676535690,8230,8250,8250,8230,957
|
|
20230713,122300,7668648820,8250,8250,8250,8250,242
|
|
20230713,122200,7666652320,8250,8250,8250,8250,2191
|
|
20230713,122100,7648576570,8240,8240,8240,8240,125
|
|
20230713,122000,7647546570,8240,8240,8240,8240,76
|
|
20230713,121900,7646920330,8240,8230,8240,8230,1768
|
|
20230713,121800,7632352070,8230,8230,8230,8230,104
|
|
20230713,121700,7631496150,8230,8220,8230,8220,506
|
|
20230713,121600,7627332140,8220,8230,8230,8220,372
|
|
20230713,121500,7624272790,8220,8230,8230,8220,307
|
|
20230713,121400,7621747510,8230,8230,8230,8220,206
|
|
20230713,121300,7620053220,8230,8220,8230,8220,156
|
|
20230713,121200,7618770670,8230,8240,8240,8220,191
|
|
20230713,121100,7617200210,8220,8230,8230,8220,3022
|
|
20230713,121000,7592333450,8230,8240,8240,8230,465
|
|
20230713,120900,7588503650,8240,8230,8240,8230,236
|
|
20230713,120800,7586559260,8230,8230,8230,8230,1040
|
|
20230713,120700,7578000060,8230,8240,8240,8230,363
|
|
20230713,120600,7575009210,8240,8230,8240,8230,280
|
|
20230713,120500,7572702050,8230,8230,8240,8230,353
|
|
20230713,120400,7569796850,8230,8230,8230,8230,38
|
|
20230713,120300,7569484110,8230,8230,8230,8230,1085
|
|
20230713,120200,7560554560,8220,8230,8230,8220,413
|
|
20230713,120100,7557156530,8230,8240,8240,8230,304
|
|
20230713,120000,7554651960,8240,8220,8240,8220,2888
|
|
20230713,115900,7530862360,8240,8220,8240,8220,3354
|
|
20230713,115800,7503258670,8210,8210,8210,8210,530
|
|
20230713,115700,7498907370,8210,8210,8210,8200,490
|
|
20230713,115600,7494885470,8210,8210,8210,8210,280
|
|
20230713,115500,7492586670,8210,8210,8210,8200,1483
|
|
20230713,115400,7480418660,8220,8210,8230,8210,1809
|
|
20230713,115300,7465553590,8220,8210,8220,8210,133
|
|
20230713,115200,7464461460,8200,8220,8220,8200,545
|
|
20230713,115100,7459988600,8210,8210,8220,8210,1003
|
|
20230713,115000,7451752970,8220,8220,8220,8200,1002
|
|
20230713,114900,7443521890,8210,8210,8210,8210,570
|
|
20230713,114800,7438842190,8200,8210,8210,8200,406
|
|
20230713,114700,7435509890,8200,8210,8210,8200,7202
|
|
20230713,114600,7376438360,8210,8210,8220,8210,2132
|
|
20230713,114500,7358934530,8210,8200,8210,8200,1352
|
|
20230713,114400,7347842960,8200,8180,8200,8180,343
|
|
20230713,114300,7345033710,8190,8190,8190,8180,1419
|
|
20230713,114200,7333414250,8190,8190,8200,8180,2462
|
|
20230713,114100,7313251270,8180,8180,8190,8180,2937
|
|
20230713,114000,7289222750,8180,8190,8190,8170,9421
|
|
20230713,113900,7212193040,8190,8200,8210,8190,5822
|
|
20230713,113800,7164501850,8200,8220,8220,8190,15230
|
|
20230713,113700,7039566650,8220,8220,8220,8210,181
|
|
20230713,113600,7038078930,8220,8220,8220,8220,1717
|
|
20230713,113500,7023965190,8220,8220,8220,8200,6986
|
|
20230713,113400,6966617870,8220,8220,8220,8220,755
|
|
20230713,113300,6960411770,8220,8220,8220,8220,316
|
|
20230713,113200,6957814250,8220,8210,8230,8210,323
|
|
20230713,113100,6955160840,8210,8220,8230,8210,1872
|
|
20230713,113000,6939770670,8220,8230,8230,8210,1427
|
|
20230713,112900,6928047970,8220,8220,8220,8220,2226
|
|
20230713,112800,6909750250,8230,8230,8230,8220,699
|
|
20230713,112700,6903999310,8230,8230,8240,8220,1130
|
|
20230713,112600,6894701390,8230,8220,8230,8220,1144
|
|
20230713,112500,6885297190,8210,8210,8220,8210,2271
|
|
20230713,112400,6866651480,8220,8210,8220,8200,2629
|
|
20230713,112300,6845067650,8200,8210,8210,8200,8184
|
|
20230713,112200,6777888130,8210,8230,8230,8210,4225
|
|
20230713,112100,6743181890,8230,8220,8230,8220,2974
|
|
20230713,112000,6718723700,8220,8230,8250,8220,5954
|
|
20230713,111900,6669729810,8240,8240,8240,8220,1248
|
|
20230713,111800,6659458590,8240,8280,8280,8230,12570
|
|
20230713,111700,6555829310,8270,8280,8280,8250,3267
|
|
20230713,111600,6528853390,8280,8300,8300,8250,12598
|
|
20230713,111500,6424813660,8300,8300,8300,8280,770
|
|
20230713,111400,6418429230,8300,8290,8300,8270,1730
|
|
20230713,111300,6404098590,8290,8280,8290,8270,1106
|
|
20230713,111200,6394940400,8290,8310,8310,8270,2377
|
|
20230713,111100,6375237990,8310,8260,8310,8260,8757
|
|
20230713,111000,6302832880,8260,8270,8270,8250,13602
|
|
20230713,110900,6190453970,8270,8280,8290,8270,17554
|
|
20230713,110800,6045117930,8280,8300,8300,8280,3878
|
|
20230713,110700,6012964810,8290,8320,8320,8290,26463
|
|
20230713,110600,5793294210,8310,8320,8320,8310,41
|
|
20230713,110500,5792953320,8320,8320,8320,8310,1039
|
|
20230713,110400,5784308870,8320,8310,8320,8310,271
|
|
20230713,110300,5782055650,8310,8320,8320,8310,839
|
|
20230713,110200,5775076170,8310,8330,8330,8310,1692
|
|
20230713,110100,5760998590,8320,8330,8330,8320,348
|
|
20230713,110000,5758102850,8330,8330,8330,8320,518
|
|
20230713,105900,5753791600,8320,8320,8330,8320,311
|
|
20230713,105800,5751203780,8330,8330,8330,8330,1193
|
|
20230713,105700,5741266090,8330,8330,8330,8320,1136
|
|
20230713,105600,5731807730,8330,8340,8340,8330,895
|
|
20230713,105500,5724352140,8340,8340,8340,8340,931
|
|
20230713,105400,5716587600,8330,8330,8330,8330,0
|
|
20230713,105300,5716587600,8330,8340,8340,8330,327
|
|
20230713,105200,5713863420,8350,8350,8350,8340,1211
|
|
20230713,105100,5703755180,8350,8340,8350,8340,916
|
|
20230713,105000,5696115590,8340,8350,8350,8340,5341
|
|
20230713,104900,5651559560,8350,8350,8360,8350,979
|
|
20230713,104800,5643384370,8360,8350,8360,8340,4830
|
|
20230713,104700,5603040230,8350,8350,8350,8340,830
|
|
20230713,104600,5596113730,8350,8340,8350,8340,1305
|
|
20230713,104500,5585228840,8340,8340,8340,8340,657
|
|
20230713,104400,5579749460,8330,8320,8330,8310,2879
|
|
20230713,104300,5555792240,8320,8310,8320,8300,2054
|
|
20230713,104200,5538730110,8310,8300,8310,8300,779
|
|
20230713,104100,5532258410,8300,8300,8310,8300,1226
|
|
20230713,104000,5522080650,8310,8300,8310,8300,5703
|
|
20230713,103900,5474745630,8300,8330,8340,8300,19376
|
|
20230713,103800,5313651490,8330,8340,8340,8330,2813
|
|
20230713,103700,5290196560,8340,8340,8350,8340,626
|
|
20230713,103600,5284974470,8350,8350,8350,8340,520
|
|
20230713,103500,5280634130,8350,8350,8350,8340,679
|
|
20230713,103400,5274965080,8340,8350,8350,8340,1160
|
|
20230713,103300,5265286090,8350,8350,8350,8340,1515
|
|
20230713,103200,5252647730,8350,8340,8350,8340,1779
|
|
20230713,103100,5237810280,8340,8350,8350,8340,371
|
|
20230713,103000,5234716000,8350,8360,8360,8340,413
|
|
20230713,102900,5231267890,8360,8360,8360,8340,6167
|
|
20230713,102800,5179777930,8360,8360,8360,8350,497
|
|
20230713,102700,5175623620,8350,8360,8360,8350,150
|
|
20230713,102600,5174370030,8360,8360,8370,8360,3042
|
|
20230713,102500,5148934490,8360,8360,8370,8360,633
|
|
20230713,102400,5143640090,8360,8360,8360,8350,2878
|
|
20230713,102300,5119585920,8360,8360,8360,8350,4231
|
|
20230713,102200,5084215010,8350,8340,8360,8340,1299
|
|
20230713,102100,5073367680,8340,8360,8370,8340,17656
|
|
20230713,102000,4925922710,8370,8370,8380,8370,278
|
|
20230713,101900,4923595820,8380,8380,8380,8360,534
|
|
20230713,101800,4919129260,8360,8360,8370,8360,638
|
|
20230713,101700,4913794630,8360,8350,8360,8350,2049
|
|
20230713,101600,4896667670,8360,8360,8360,8350,1400
|
|
20230713,101500,4884963870,8360,8370,8370,8350,8790
|
|
20230713,101400,4811502000,8370,8380,8390,8370,8333
|
|
20230713,101300,4741740420,8380,8380,8390,8380,1464
|
|
20230713,101200,4729471100,8380,8380,8380,8380,178
|
|
20230713,101100,4727979460,8380,8380,8390,8380,2832
|
|
20230713,101000,4704246140,8380,8380,8380,8380,960
|
|
20230713,100900,4696201340,8390,8380,8390,8380,331
|
|
20230713,100800,4693426270,8390,8370,8390,8370,1865
|
|
20230713,100700,4677804620,8370,8380,8390,8370,2948
|
|
20230713,100600,4653125060,8380,8390,8390,8380,2722
|
|
20230713,100500,4630313700,8390,8380,8390,8380,2881
|
|
20230713,100400,4606160510,8380,8380,8390,8380,5067
|
|
20230713,100300,4563696810,8390,8380,8390,8380,1315
|
|
20230713,100200,4552674500,8380,8380,8390,8380,56
|
|
20230713,100100,4552205090,8380,8400,8400,8380,3330
|
|
20230713,100000,4524271160,8400,8400,8410,8400,961
|
|
20230713,095900,4516198710,8400,8420,8420,8400,6709
|
|
20230713,095800,4459818900,8420,8420,8420,8410,89
|
|
20230713,095700,4459069590,8420,8440,8450,8420,4484
|
|
20230713,095600,4421292290,8450,8440,8460,8440,334
|
|
20230713,095500,4418470040,8440,8430,8440,8420,4109
|
|
20230713,095400,4383815610,8420,8420,8430,8400,10617
|
|
20230713,095300,4294516850,8420,8440,8440,8420,5146
|
|
20230713,095200,4251180170,8420,8420,8440,8410,2738
|
|
20230713,095100,4228127090,8420,8420,8430,8420,736
|
|
20230713,095000,4221929420,8440,8430,8440,8410,1687
|
|
20230713,094900,4207727720,8440,8420,8440,8410,1320
|
|
20230713,094800,4196614230,8420,8430,8430,8400,5029
|
|
20230713,094700,4154313050,8420,8410,8440,8400,2636
|
|
20230713,094600,4132126490,8410,8410,8430,8410,4490
|
|
20230713,094500,4094338810,8410,8410,8420,8400,1255
|
|
20230713,094400,4083792270,8410,8410,8420,8400,2235
|
|
20230713,094300,4065003130,8420,8420,8430,8410,1752
|
|
20230713,094200,4050263940,8410,8420,8430,8410,1764
|
|
20230713,094100,4035415060,8430,8420,8430,8420,1700
|
|
20230713,094000,4021094090,8420,8440,8440,8420,1539
|
|
20230713,093900,4008120940,8440,8420,8460,8400,1374
|
|
20230713,093800,3996545210,8420,8400,8420,8400,2642
|
|
20230713,093700,3974348170,8420,8400,8420,8390,3069
|
|
20230713,093600,3948552290,8400,8400,8420,8390,2481
|
|
20230713,093500,3927714520,8400,8400,8420,8390,3098
|
|
20230713,093400,3901699970,8400,8410,8420,8390,905
|
|
20230713,093300,3894092170,8420,8410,8420,8400,3653
|
|
20230713,093200,3863393760,8410,8420,8430,8400,4653
|
|
20230713,093100,3824223310,8430,8420,8430,8400,5354
|
|
20230713,093000,3779163160,8420,8380,8420,8370,4881
|
|
20230713,092900,3738208890,8380,8350,8380,8350,7367
|
|
20230713,092800,3676539990,8360,8350,8360,8350,1134
|
|
20230713,092700,3667068520,8360,8370,8370,8350,8513
|
|
20230713,092600,3595923180,8360,8370,8370,8360,4300
|
|
20230713,092500,3559951540,8370,8380,8380,8360,6230
|
|
20230713,092400,3507804580,8370,8380,8380,8370,4040
|
|
20230713,092300,3473970120,8390,8400,8400,8380,5257
|
|
20230713,092200,3429882990,8400,8390,8400,8380,973
|
|
20230713,092100,3421714470,8380,8390,8400,8380,2867
|
|
20230713,092000,3397665160,8390,8390,8390,8370,4729
|
|
20230713,091900,3358051250,8380,8410,8410,8380,12093
|
|
20230713,091800,3256545580,8420,8430,8430,8400,14587
|
|
20230713,091700,3133856420,8430,8450,8450,8430,7748
|
|
20230713,091600,3068492330,8440,8430,8450,8420,3125
|
|
20230713,091500,3042140510,8430,8460,8470,8410,40487
|
|
20230713,091400,2700485660,8460,8530,8530,8460,9600
|
|
20230713,091300,2618997450,8530,8500,8540,8500,2865
|
|
20230713,091200,2594596460,8510,8470,8510,8470,3377
|
|
20230713,091100,2565908930,8470,8480,8490,8460,5342
|
|
20230713,091000,2520635910,8480,8500,8500,8460,10542
|
|
20230713,090900,2431340960,8490,8460,8490,8450,6120
|
|
20230713,090800,2379525460,8470,8490,8500,8470,11246
|
|
20230713,090700,2284193110,8490,8550,8550,8480,17161
|
|
20230713,090600,2138083660,8550,8540,8550,8530,2979
|
|
20230713,090500,2112619300,8530,8550,8550,8530,7866
|
|
20230713,090400,2045472970,8540,8540,8570,8520,10350
|
|
20230713,090300,1956934850,8510,8500,8590,8470,11004
|
|
20230713,090200,1863291760,8490,8550,8550,8490,55753
|
|
20230713,090100,1389220740,8540,8610,8640,8520,37128
|
|
20230713,090000,1071462220,8600,8680,8710,8580,123667
|