599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185600,5864922860,8180,8180,8180,8180,11394
|
|
20230717,185500,5864922860,8180,8180,8180,8180,0
|
|
20230717,185400,5864922860,8180,8180,8180,8180,0
|
|
20230717,185300,5864922860,8180,8180,8180,8180,0
|
|
20230717,185200,5864922860,8180,8180,8180,8180,0
|
|
20230717,185100,5864922860,8180,8180,8180,8180,0
|
|
20230717,185000,5864922860,8180,8180,8180,8180,0
|
|
20230717,184900,5864922860,8180,8180,8180,8180,0
|
|
20230717,184800,5864922860,8180,8180,8180,8180,0
|
|
20230717,184700,5864922860,8180,8180,8180,8180,0
|
|
20230717,184600,5864922860,8180,8180,8180,8180,0
|
|
20230717,184500,5864922860,8180,8180,8180,8180,0
|
|
20230717,184400,5864922860,8180,8180,8180,8180,0
|
|
20230717,184300,5864922860,8180,8180,8180,8180,0
|
|
20230717,184200,5864922860,8180,8180,8180,8180,0
|
|
20230717,184100,5864922860,8180,8180,8180,8180,0
|
|
20230717,184000,5864922860,8180,8180,8180,8180,0
|
|
20230717,183900,5864922860,8180,8180,8180,8180,0
|
|
20230717,183800,5864922860,8180,8180,8180,8180,0
|
|
20230717,183700,5864922860,8180,8180,8180,8180,0
|
|
20230717,183600,5864922860,8180,8180,8180,8180,0
|
|
20230717,183500,5864922860,8180,8180,8180,8180,0
|
|
20230717,183400,5864922860,8180,8180,8180,8180,0
|
|
20230717,183300,5864922860,8180,8180,8180,8180,0
|
|
20230717,183200,5864922860,8180,8180,8180,8180,0
|
|
20230717,183100,5864922860,8180,8180,8180,8180,0
|
|
20230717,183000,5864922860,8180,8180,8180,8180,0
|
|
20230717,182900,5864922860,8180,8180,8180,8180,0
|
|
20230717,182800,5864922860,8180,8180,8180,8180,0
|
|
20230717,182700,5864922860,8180,8180,8180,8180,0
|
|
20230717,182600,5864922860,8180,8180,8180,8180,11394
|
|
20230717,182500,5864922860,8180,8180,8180,8180,0
|
|
20230717,182400,5864922860,8180,8180,8180,8180,0
|
|
20230717,182300,5864922860,8180,8180,8180,8180,0
|
|
20230717,182200,5864922860,8180,8180,8180,8180,0
|
|
20230717,182100,5864922860,8180,8180,8180,8180,0
|
|
20230717,182000,5864922860,8180,8180,8180,8180,0
|
|
20230717,181900,5864922860,8180,8180,8180,8180,0
|
|
20230717,181800,5864922860,8180,8180,8180,8180,0
|
|
20230717,181700,5864922860,8180,8180,8180,8180,0
|
|
20230717,181600,5864922860,8180,8180,8180,8180,0
|
|
20230717,181500,5864922860,8180,8180,8180,8180,0
|
|
20230717,181400,5864922860,8180,8180,8180,8180,0
|
|
20230717,181300,5864922860,8180,8180,8180,8180,0
|
|
20230717,181200,5864922860,8180,8180,8180,8180,0
|
|
20230717,181100,5864922860,8180,8180,8180,8180,0
|
|
20230717,181000,5864922860,8180,8180,8180,8180,0
|
|
20230717,180900,5864922860,8180,8180,8180,8180,0
|
|
20230717,180800,5864922860,8180,8180,8180,8180,0
|
|
20230717,180700,5864922860,8180,8180,8180,8180,0
|
|
20230717,180600,5864922860,8180,8180,8180,8180,0
|
|
20230717,180500,5864922860,8180,8180,8180,8180,0
|
|
20230717,180400,5864922860,8180,8180,8180,8180,0
|
|
20230717,180300,5864922860,8180,8180,8180,8180,0
|
|
20230717,180200,5864922860,8180,8180,8180,8180,0
|
|
20230717,180100,5864922860,8180,8180,8180,8180,0
|
|
20230717,180000,5864922860,8180,8180,8180,8180,0
|
|
20230717,175900,5864922860,8180,8180,8180,8180,0
|
|
20230717,175800,5864922860,8180,8180,8180,8180,0
|
|
20230717,175700,5864922860,8180,8180,8180,8180,0
|
|
20230717,175600,5864922860,8180,8180,8180,8180,11394
|
|
20230717,175500,5864922860,8180,8180,8180,8180,0
|
|
20230717,175400,5864922860,8180,8180,8180,8180,0
|
|
20230717,175300,5864922860,8180,8180,8180,8180,0
|
|
20230717,175200,5864922860,8180,8180,8180,8180,0
|
|
20230717,175100,5864922860,8180,8180,8180,8180,0
|
|
20230717,175000,5864922860,8180,8180,8180,8180,0
|
|
20230717,174900,5864922860,8180,8180,8180,8180,0
|
|
20230717,174800,5864922860,8180,8180,8180,8180,0
|
|
20230717,174700,5864922860,8180,8180,8180,8180,0
|
|
20230717,174600,5864922860,8180,8180,8180,8180,0
|
|
20230717,174500,5864922860,8180,8180,8180,8180,0
|
|
20230717,174400,5864922860,8180,8180,8180,8180,0
|
|
20230717,174300,5864922860,8180,8180,8180,8180,0
|
|
20230717,174200,5864922860,8180,8180,8180,8180,0
|
|
20230717,174100,5864922860,8180,8180,8180,8180,0
|
|
20230717,174000,5864922860,8180,8180,8180,8180,0
|
|
20230717,173900,5864922860,8180,8180,8180,8180,0
|
|
20230717,173800,5864922860,8180,8180,8180,8180,0
|
|
20230717,173700,5864922860,8180,8180,8180,8180,0
|
|
20230717,173600,5864922860,8180,8180,8180,8180,0
|
|
20230717,173500,5864922860,8180,8180,8180,8180,0
|
|
20230717,173400,5864922860,8180,8180,8180,8180,0
|
|
20230717,173300,5864922860,8180,8180,8180,8180,0
|
|
20230717,173200,5864922860,8180,8180,8180,8180,0
|
|
20230717,173100,5864922860,8180,8180,8180,8180,0
|
|
20230717,173000,5864922860,8180,8180,8180,8180,0
|
|
20230717,172900,5864922860,8180,8180,8180,8180,0
|
|
20230717,172800,5864922860,8180,8180,8180,8180,0
|
|
20230717,172700,5864922860,8180,8180,8180,8180,0
|
|
20230717,172600,5864922860,8180,8180,8180,8180,11394
|
|
20230717,172500,5864922860,8180,8180,8180,8180,0
|
|
20230717,172400,5864922860,8180,8180,8180,8180,0
|
|
20230717,172300,5864922860,8180,8180,8180,8180,0
|
|
20230717,172200,5864922860,8180,8180,8180,8180,0
|
|
20230717,172100,5864922860,8180,8180,8180,8180,0
|
|
20230717,172000,5864922860,8180,8180,8180,8180,0
|
|
20230717,171900,5864922860,8180,8180,8180,8180,0
|
|
20230717,171800,5864922860,8180,8180,8180,8180,0
|
|
20230717,171700,5864922860,8180,8180,8180,8180,0
|
|
20230717,171600,5864922860,8180,8180,8180,8180,0
|
|
20230717,171500,5864922860,8180,8180,8180,8180,0
|
|
20230717,171400,5864922860,8180,8180,8180,8180,0
|
|
20230717,171300,5864922860,8180,8180,8180,8180,0
|
|
20230717,171200,5864922860,8180,8180,8180,8180,0
|
|
20230717,171100,5864922860,8180,8180,8180,8180,0
|
|
20230717,171000,5864922860,8180,8180,8180,8180,0
|
|
20230717,170900,5864922860,8180,8180,8180,8180,0
|
|
20230717,170800,5864922860,8180,8180,8180,8180,0
|
|
20230717,170700,5864922860,8180,8180,8180,8180,0
|
|
20230717,170600,5864922860,8180,8180,8180,8180,0
|
|
20230717,170500,5864922860,8180,8180,8180,8180,0
|
|
20230717,170400,5864922860,8180,8180,8180,8180,0
|
|
20230717,170300,5864922860,8180,8180,8180,8180,0
|
|
20230717,170200,5864922860,8180,8180,8180,8180,0
|
|
20230717,170100,5864922860,8180,8180,8180,8180,0
|
|
20230717,170000,5864922860,8180,8180,8180,8180,0
|
|
20230717,165900,5864922860,8180,8180,8180,8180,0
|
|
20230717,165800,5864922860,8180,8180,8180,8180,0
|
|
20230717,165700,5864922860,8180,8180,8180,8180,0
|
|
20230717,165600,5864922860,8180,8180,8180,8180,11394
|
|
20230717,165500,5864922860,8180,8180,8180,8180,0
|
|
20230717,165400,5864922860,8180,8180,8180,8180,0
|
|
20230717,165300,5864922860,8180,8180,8180,8180,0
|
|
20230717,165200,5864922860,8180,8180,8180,8180,0
|
|
20230717,165100,5864922860,8180,8180,8180,8180,0
|
|
20230717,165000,5864922860,8180,8180,8180,8180,0
|
|
20230717,164900,5864922860,8180,8180,8180,8180,0
|
|
20230717,164800,5864922860,8180,8180,8180,8180,0
|
|
20230717,164700,5864922860,8180,8180,8180,8180,0
|
|
20230717,164600,5864922860,8180,8180,8180,8180,0
|
|
20230717,164500,5864922860,8180,8180,8180,8180,0
|
|
20230717,164400,5864922860,8180,8180,8180,8180,0
|
|
20230717,164300,5864922860,8180,8180,8180,8180,0
|
|
20230717,164200,5864922860,8180,8180,8180,8180,0
|
|
20230717,164100,5864922860,8180,8180,8180,8180,0
|
|
20230717,164000,5864922860,8180,8180,8180,8180,0
|
|
20230717,163900,5864922860,8180,8180,8180,8180,0
|
|
20230717,163800,5864922860,8180,8180,8180,8180,0
|
|
20230717,163700,5864922860,8180,8180,8180,8180,0
|
|
20230717,163600,5864922860,8180,8180,8180,8180,0
|
|
20230717,163500,5864922860,8180,8180,8180,8180,0
|
|
20230717,163400,5864922860,8180,8180,8180,8180,0
|
|
20230717,163300,5864922860,8180,8180,8180,8180,0
|
|
20230717,163200,5864922860,8180,8180,8180,8180,0
|
|
20230717,163100,5864922860,8180,8180,8180,8180,0
|
|
20230717,163000,5864922860,8180,8180,8180,8180,0
|
|
20230717,162900,5864922860,8180,8180,8180,8180,0
|
|
20230717,162800,5864922860,8180,8180,8180,8180,0
|
|
20230717,162700,5864922860,8180,8180,8180,8180,0
|
|
20230717,162600,5864922860,8180,8180,8180,8180,11394
|
|
20230717,162500,5864922860,8180,8180,8180,8180,0
|
|
20230717,162400,5864922860,8180,8180,8180,8180,0
|
|
20230717,162300,5864922860,8180,8180,8180,8180,0
|
|
20230717,162200,5864922860,8180,8180,8180,8180,0
|
|
20230717,162100,5864922860,8180,8180,8180,8180,0
|
|
20230717,162000,5864922860,8180,8180,8180,8180,0
|
|
20230717,161900,5864922860,8180,8180,8180,8180,0
|
|
20230717,161800,5864922860,8180,8180,8180,8180,0
|
|
20230717,161700,5864922860,8180,8180,8180,8180,0
|
|
20230717,161600,5864922860,8180,8180,8180,8180,0
|
|
20230717,161500,5864922860,8180,8180,8180,8180,0
|
|
20230717,161400,5864922860,8180,8180,8180,8180,0
|
|
20230717,161300,5864922860,8180,8180,8180,8180,0
|
|
20230717,161200,5864922860,8180,8180,8180,8180,0
|
|
20230717,161100,5864922860,8180,8180,8180,8180,0
|
|
20230717,161000,5864922860,8180,8180,8180,8180,0
|
|
20230717,160900,5864922860,8180,8180,8180,8180,0
|
|
20230717,160800,5864922860,8180,8180,8180,8180,0
|
|
20230717,160700,5864922860,8180,8180,8180,8180,0
|
|
20230717,160600,5864922860,8180,8180,8180,8180,0
|
|
20230717,160500,5864922860,8180,8180,8180,8180,0
|
|
20230717,160400,5864922860,8180,8180,8180,8180,0
|
|
20230717,160300,5864922860,8180,8180,8180,8180,0
|
|
20230717,160200,5864922860,8180,8180,8180,8180,0
|
|
20230717,160100,5864922860,8180,8180,8180,8180,0
|
|
20230717,160000,5864922860,8180,8180,8180,8180,0
|
|
20230717,155900,5864922860,8180,8180,8180,8180,0
|
|
20230717,155800,5864922860,8180,8180,8180,8180,0
|
|
20230717,155700,5864922860,8180,8180,8180,8180,0
|
|
20230717,155600,5864922860,8180,8180,8180,8180,11394
|
|
20230717,155500,5864922860,8180,8180,8180,8180,0
|
|
20230717,155400,5864922860,8180,8180,8180,8180,0
|
|
20230717,155300,5864922860,8180,8180,8180,8180,0
|
|
20230717,155200,5864922860,8180,8180,8180,8180,0
|
|
20230717,155100,5864922860,8180,8180,8180,8180,0
|
|
20230717,155000,5864922860,8180,8180,8180,8180,0
|
|
20230717,154900,5864922860,8180,8180,8180,8180,0
|
|
20230717,154800,5864922860,8180,8180,8180,8180,0
|
|
20230717,154700,5864922860,8180,8180,8180,8180,0
|
|
20230717,154600,5864922860,8180,8180,8180,8180,0
|
|
20230717,154500,5864922860,8180,8180,8180,8180,0
|
|
20230717,154400,5864922860,8180,8180,8180,8180,0
|
|
20230717,154300,5864922860,8180,8180,8180,8180,0
|
|
20230717,154200,5864922860,8180,8180,8180,8180,0
|
|
20230717,154100,5864922860,8180,8180,8180,8180,0
|
|
20230717,154000,5864922860,8180,8180,8180,8180,0
|
|
20230717,153900,5864922860,8180,8180,8180,8180,0
|
|
20230717,153800,5864922860,8180,8180,8180,8180,0
|
|
20230717,153700,5864922860,8180,8180,8180,8180,0
|
|
20230717,153600,5864922860,8180,8180,8180,8180,0
|
|
20230717,153500,5864922860,8180,8180,8180,8180,0
|
|
20230717,153400,5864922860,8180,8180,8180,8180,0
|
|
20230717,153300,5864922860,8180,8180,8180,8180,0
|
|
20230717,153200,5864922860,8180,8180,8180,8180,0
|
|
20230717,153100,5864922860,8180,8180,8180,8180,0
|
|
20230717,153000,5864922860,8180,8180,8180,8180,11394
|
|
20230717,152900,5771719940,8220,8220,8220,8220,0
|
|
20230717,152800,5771719940,8220,8220,8220,8220,0
|
|
20230717,152700,5771719940,8220,8220,8220,8220,0
|
|
20230717,152600,5771719940,8220,8220,8220,8220,0
|
|
20230717,152500,5771719940,8220,8220,8220,8220,0
|
|
20230717,152400,5771719940,8220,8220,8220,8220,0
|
|
20230717,152300,5771719940,8220,8220,8220,8220,0
|
|
20230717,152200,5771719940,8220,8220,8220,8220,0
|
|
20230717,152100,5771719940,8220,8220,8220,8220,0
|
|
20230717,152000,5771719940,8220,8220,8220,8220,0
|
|
20230717,151900,5771719940,8220,8210,8220,8210,2344
|
|
20230717,151800,5752465700,8210,8230,8230,8210,1588
|
|
20230717,151700,5739418150,8230,8230,8240,8220,2343
|
|
20230717,151600,5720125370,8250,8240,8250,8230,2309
|
|
20230717,151500,5701089070,8240,8250,8260,8230,3643
|
|
20230717,151400,5671064060,8240,8240,8250,8240,1495
|
|
20230717,151300,5658742990,8240,8230,8240,8230,1659
|
|
20230717,151200,5645075000,8240,8240,8240,8230,2948
|
|
20230717,151100,5620788980,8240,8230,8240,8230,1405
|
|
20230717,151000,5609217940,8230,8230,8230,8220,1521
|
|
20230717,150900,5596701210,8230,8230,8230,8220,1040
|
|
20230717,150800,5588147130,8220,8210,8230,8210,1924
|
|
20230717,150700,5572326190,8210,8210,8220,8210,996
|
|
20230717,150600,5564145360,8200,8200,8210,8200,1553
|
|
20230717,150500,5551405120,8200,8190,8200,8180,1508
|
|
20230717,150400,5539052920,8180,8160,8180,8160,1428
|
|
20230717,150300,5527383020,8170,8170,8170,8170,852
|
|
20230717,150200,5520422180,8170,8160,8170,8160,908
|
|
20230717,150100,5513010820,8170,8180,8180,8160,1281
|
|
20230717,150000,5502544880,8190,8200,8210,8180,2513
|
|
20230717,145900,5481934250,8210,8210,8210,8200,1210
|
|
20230717,145800,5472005560,8210,8190,8210,8180,6204
|
|
20230717,145700,5421118190,8190,8190,8190,8180,2326
|
|
20230717,145600,5402088250,8190,8200,8200,8190,2524
|
|
20230717,145500,5381405840,8190,8180,8200,8180,1033
|
|
20230717,145400,5372947620,8180,8190,8200,8180,1563
|
|
20230717,145300,5360153160,8190,8190,8200,8190,1508
|
|
20230717,145200,5347791000,8180,8190,8200,8180,2126
|
|
20230717,145100,5330373730,8190,8190,8190,8180,1729
|
|
20230717,145000,5316223700,8190,8190,8190,8180,1299
|
|
20230717,144900,5305592390,8180,8190,8200,8180,2191
|
|
20230717,144800,5287645270,8190,8190,8190,8190,982
|
|
20230717,144700,5279602690,8190,8190,8200,8190,2431
|
|
20230717,144600,5259689280,8190,8190,8190,8170,1487
|
|
20230717,144500,5247524510,8190,8160,8190,8160,4769
|
|
20230717,144400,5208550610,8160,8150,8160,8140,832
|
|
20230717,144300,5201766550,8150,8140,8160,8130,2796
|
|
20230717,144200,5178989020,8140,8130,8140,8110,1870
|
|
20230717,144100,5163784710,8130,8130,8130,8120,1821
|
|
20230717,144000,5148989690,8130,8130,8130,8130,638
|
|
20230717,143900,5143802750,8130,8120,8130,8120,527
|
|
20230717,143800,5139522730,8120,8110,8120,8110,493
|
|
20230717,143700,5135520770,8120,8130,8130,8120,1242
|
|
20230717,143600,5125425730,8120,8140,8140,8120,1520
|
|
20230717,143500,5113068230,8130,8120,8140,8120,806
|
|
20230717,143400,5106518870,8120,8110,8120,8110,2160
|
|
20230717,143300,5088989850,8120,8120,8120,8120,149
|
|
20230717,143200,5087779970,8120,8120,8120,8110,471
|
|
20230717,143100,5083955580,8110,8100,8110,8100,665
|
|
20230717,143000,5078565070,8100,8090,8100,8090,263
|
|
20230717,142900,5076435270,8100,8100,8100,8100,434
|
|
20230717,142800,5072919870,8100,8090,8100,8090,152
|
|
20230717,142700,5071688770,8100,8100,8100,8100,243
|
|
20230717,142600,5069720470,8100,8120,8120,8100,868
|
|
20230717,142500,5062683200,8110,8110,8120,8110,562
|
|
20230717,142400,5058123940,8120,8120,8120,8120,147
|
|
20230717,142300,5056930300,8120,8110,8120,8110,526
|
|
20230717,142200,5052662020,8120,8120,8120,8120,643
|
|
20230717,142100,5047440860,8120,8110,8120,8110,168
|
|
20230717,142000,5046076910,8110,8120,8120,8110,662
|
|
20230717,141900,5040706470,8120,8130,8130,8120,642
|
|
20230717,141800,5035492000,8130,8140,8140,8120,498
|
|
20230717,141700,5031443950,8130,8130,8130,8130,308
|
|
20230717,141600,5028939910,8130,8130,8130,8130,734
|
|
20230717,141500,5022972490,8130,8120,8130,8120,493
|
|
20230717,141400,5018966700,8120,8120,8120,8120,898
|
|
20230717,141300,5011674940,8110,8110,8120,8110,1433
|
|
20230717,141200,5000053290,8110,8110,8110,8100,695
|
|
20230717,141100,4994418340,8110,8110,8110,8110,308
|
|
20230717,141000,4991920460,8100,8100,8100,8100,563
|
|
20230717,140900,4987360160,8100,8090,8100,8090,296
|
|
20230717,140800,4984963800,8090,8080,8090,8080,245
|
|
20230717,140700,4982981760,8080,8090,8090,8080,1134
|
|
20230717,140600,4973810850,8080,8080,8080,8070,741
|
|
20230717,140500,4967823870,8080,8080,8080,8070,154
|
|
20230717,140400,4966579560,8080,8080,8080,8070,865
|
|
20230717,140300,4959596770,8080,8090,8090,8070,392
|
|
20230717,140200,4956425730,8090,8090,8090,8090,590
|
|
20230717,140100,4951652630,8060,8080,8090,8060,587
|
|
20230717,140000,4946910040,8080,8060,8080,8060,1885
|
|
20230717,135900,4931699850,8060,8060,8060,8060,143
|
|
20230717,135800,4930547270,8060,8060,8060,8060,197
|
|
20230717,135700,4928959450,8060,8060,8060,8060,179
|
|
20230717,135600,4927516710,8020,8050,8050,8020,3518
|
|
20230717,135500,4899214620,8050,8040,8050,8040,1063
|
|
20230717,135400,4890660470,8050,8050,8050,8050,143
|
|
20230717,135300,4889509320,8050,8040,8050,8040,15
|
|
20230717,135200,4889388600,8050,8050,8050,8050,715
|
|
20230717,135100,4883632850,8060,8060,8060,8060,278
|
|
20230717,135000,4881392170,8060,8060,8060,8060,622
|
|
20230717,134900,4876378850,8060,8050,8060,8050,570
|
|
20230717,134800,4871788850,8060,8050,8060,8050,654
|
|
20230717,134700,4866520120,8050,8040,8050,8040,1025
|
|
20230717,134600,4858269640,8040,8050,8050,8040,657
|
|
20230717,134500,4852981460,8050,8040,8050,8040,333
|
|
20230717,134400,4850303430,8030,8040,8040,8030,265
|
|
20230717,134300,4848173030,8040,8030,8040,8020,638
|
|
20230717,134200,4843049970,8030,8030,8030,8020,316
|
|
20230717,134100,4840512500,8020,8030,8030,8020,481
|
|
20230717,134000,4836652060,8030,8030,8030,8030,246
|
|
20230717,133900,4834676680,8030,8030,8030,8020,258
|
|
20230717,133800,4832607360,8030,8030,8060,8030,944
|
|
20230717,133700,4825010320,8030,8010,8030,8010,1355
|
|
20230717,133600,4814148310,8010,8000,8020,8000,2049
|
|
20230717,133500,4797735590,8000,8000,8000,8000,56
|
|
20230717,133400,4797287590,8000,7980,8000,7980,2240
|
|
20230717,133300,4779402360,7970,7970,7980,7970,1738
|
|
20230717,133200,4765539720,7980,7970,7980,7970,619
|
|
20230717,133100,4760604860,7970,7960,7970,7960,1202
|
|
20230717,133000,4751030110,7970,7970,7980,7970,119
|
|
20230717,132900,4750081000,7970,7980,7980,7950,1577
|
|
20230717,132800,4737525290,7980,7960,7980,7960,239
|
|
20230717,132700,4735620240,7970,7970,7980,7960,476
|
|
20230717,132600,4731826720,7960,7980,7980,7960,1554
|
|
20230717,132500,4719446890,7980,7980,7980,7970,328
|
|
20230717,132400,4716831530,7970,7960,7980,7960,981
|
|
20230717,132300,4709013470,7960,7970,7980,7960,1792
|
|
20230717,132200,4694734810,7970,7970,7970,7960,925
|
|
20230717,132100,4687362580,7970,7980,7980,7960,506
|
|
20230717,132000,4683330290,7960,7970,7970,7950,1146
|
|
20230717,131900,4674206590,7960,7990,8010,7960,6910
|
|
20230717,131800,4619089910,7990,8000,8010,7990,2678
|
|
20230717,131700,4597689860,8000,8010,8010,8000,836
|
|
20230717,131600,4590998740,8000,8000,8010,7990,1929
|
|
20230717,131500,4575566800,8010,8030,8030,7990,21461
|
|
20230717,131400,4403809140,8030,8030,8030,8020,538
|
|
20230717,131300,4399493100,8020,8020,8020,8010,625
|
|
20230717,131200,4394480610,8020,8050,8050,8010,3341
|
|
20230717,131100,4367683670,8060,8060,8060,8020,10917
|
|
20230717,131000,4280007490,8060,8060,8060,8050,1112
|
|
20230717,130900,4271055450,8060,8060,8060,8060,827
|
|
20230717,130800,4264389830,8060,8060,8060,8050,258
|
|
20230717,130700,4262312850,8060,8060,8060,8060,1052
|
|
20230717,130600,4253833730,8060,8050,8060,8050,168
|
|
20230717,130500,4252481150,8050,8060,8060,8050,176
|
|
20230717,130400,4251063920,8060,8060,8060,8050,602
|
|
20230717,130300,4246217080,8050,8060,8060,8050,655
|
|
20230717,130200,4240941740,8060,8050,8060,8050,1376
|
|
20230717,130100,4229864870,8060,8060,8060,8050,1064
|
|
20230717,130000,4221298230,8070,8060,8080,8060,262
|
|
20230717,125900,4219186480,8060,8060,8060,8060,43
|
|
20230717,125800,4218839900,8060,8080,8080,8060,12128
|
|
20230717,125700,4121053320,8080,8080,8080,8080,129
|
|
20230717,125600,4120011000,8080,8080,8080,8080,22
|
|
20230717,125500,4119833240,8080,8090,8090,8080,144
|
|
20230717,125400,4118669220,8080,8080,8080,8080,35
|
|
20230717,125300,4118386420,8080,8070,8080,8070,2020
|
|
20230717,125200,4102065020,8080,8080,8090,8080,2599
|
|
20230717,125100,4081062600,8090,8090,8090,8090,2
|
|
20230717,125000,4081046420,8080,8080,8080,8080,1520
|
|
20230717,124900,4068764820,8080,8090,8090,8080,2225
|
|
20230717,124800,4050769570,8090,8100,8100,8090,165
|
|
20230717,124700,4049434070,8100,8110,8110,8100,122
|
|
20230717,124600,4048445850,8090,8090,8090,8080,614
|
|
20230717,124500,4043478620,8090,8090,8090,8090,266
|
|
20230717,124400,4041326680,8090,8090,8090,8080,275
|
|
20230717,124300,4039102030,8100,8120,8120,8100,64
|
|
20230717,124200,4038582610,8120,8100,8120,8100,280
|
|
20230717,124100,4036310090,8090,8090,8090,8090,186
|
|
20230717,124000,4034805350,8090,8090,8090,8090,10
|
|
20230717,123900,4034724450,8090,8110,8110,8090,6094
|
|
20230717,123800,3985402560,8120,8120,8120,8120,55
|
|
20230717,123700,3984955960,8130,8130,8130,8120,69
|
|
20230717,123600,3984395160,8120,8120,8120,8120,224
|
|
20230717,123500,3982576280,8120,8120,8120,8120,0
|
|
20230717,123400,3982576280,8120,8120,8120,8120,251
|
|
20230717,123300,3980538160,8120,8120,8120,8120,14
|
|
20230717,123200,3980424480,8120,8120,8120,8120,3
|
|
20230717,123100,3980400120,8120,8120,8130,8120,124
|
|
20230717,123000,3979393120,8120,8130,8130,8120,15
|
|
20230717,122900,3979271220,8120,8120,8140,8120,306
|
|
20230717,122800,3976782680,8110,8110,8110,8110,0
|
|
20230717,122700,3976782680,8110,8120,8120,8110,13
|
|
20230717,122600,3976677140,8110,8110,8110,8110,0
|
|
20230717,122500,3976677140,8110,8120,8120,8110,21
|
|
20230717,122400,3976506630,8120,8120,8120,8120,140
|
|
20230717,122300,3975369830,8120,8120,8120,8120,0
|
|
20230717,122200,3975369830,8120,8120,8120,8120,358
|
|
20230717,122100,3972462870,8120,8120,8120,8120,212
|
|
20230717,122000,3970741430,8120,8110,8120,8090,2674
|
|
20230717,121900,3949071170,8110,8120,8120,8110,394
|
|
20230717,121800,3945872090,8120,8110,8120,8110,165
|
|
20230717,121700,3944532430,8100,8100,8100,8090,577
|
|
20230717,121600,3939858830,8100,8100,8100,8100,3
|
|
20230717,121500,3939834530,8090,8100,8100,8090,11
|
|
20230717,121400,3939745440,8100,8100,8100,8100,102
|
|
20230717,121300,3938919240,8090,8080,8090,8080,284
|
|
20230717,121200,3936621690,8080,8090,8090,8080,568
|
|
20230717,121100,3932030250,8090,8100,8100,8090,70
|
|
20230717,121000,3931463260,8090,8080,8090,8080,418
|
|
20230717,120900,3928084110,8080,8080,8080,8080,66
|
|
20230717,120800,3927550830,8080,8080,8080,8080,82
|
|
20230717,120700,3926888270,8080,8080,8080,8080,163
|
|
20230717,120600,3925571230,8080,8070,8080,8070,51
|
|
20230717,120500,3925159160,8070,8070,8070,8070,68
|
|
20230717,120400,3924610400,8070,8080,8080,8070,1453
|
|
20230717,120300,3912884680,8070,8070,8070,8070,0
|
|
20230717,120200,3912884680,8070,8070,8070,8070,61
|
|
20230717,120100,3912392410,8080,8080,8080,8080,3
|
|
20230717,120000,3912368170,8080,8070,8080,8070,1530
|
|
20230717,115900,3900020570,8070,8080,8080,8070,490
|
|
20230717,115800,3896064570,8080,8080,8080,8070,111
|
|
20230717,115700,3895167700,8070,8070,8070,8070,0
|
|
20230717,115600,3895167700,8070,8070,8080,8070,925
|
|
20230717,115500,3887702850,8080,8070,8080,8070,209
|
|
20230717,115400,3886014800,8070,8080,8080,8070,22
|
|
20230717,115300,3885837250,8070,8070,8070,8070,0
|
|
20230717,115200,3885837250,8070,8070,8070,8070,50
|
|
20230717,115100,3885433750,8070,8080,8080,8070,265
|
|
20230717,115000,3883294700,8070,8070,8070,8070,1
|
|
20230717,114900,3883286630,8070,8070,8070,8070,76
|
|
20230717,114800,3882673310,8060,8070,8070,8060,1399
|
|
20230717,114700,3871393450,8070,8080,8080,8070,3410
|
|
20230717,114600,3843872520,8080,8080,8080,8080,239
|
|
20230717,114500,3841941400,8080,8080,8080,8080,59
|
|
20230717,114400,3841464680,8080,8080,8080,8070,514
|
|
20230717,114300,3837313720,8070,8080,8080,8070,119
|
|
20230717,114200,3836353230,8080,8080,8080,8070,784
|
|
20230717,114100,3830025360,8080,8080,8080,8070,529
|
|
20230717,114000,3825751890,8080,8070,8080,8060,5623
|
|
20230717,113900,3780381650,8080,8090,8090,8080,780
|
|
20230717,113800,3774078650,8090,8080,8090,8080,619
|
|
20230717,113700,3769077120,8090,8080,8090,8070,1412
|
|
20230717,113600,3757677660,8080,8110,8110,8070,15577
|
|
20230717,113500,3631576460,8110,8120,8120,8110,1276
|
|
20230717,113400,3621226260,8120,8120,8120,8120,408
|
|
20230717,113300,3617913300,8120,8120,8120,8110,1129
|
|
20230717,113200,3608746220,8110,8110,8130,8110,606
|
|
20230717,113100,3603831540,8120,8120,8130,8110,217
|
|
20230717,113000,3602069150,8110,8110,8110,8110,240
|
|
20230717,112900,3600122750,8110,8110,8110,8110,548
|
|
20230717,112800,3595678470,8110,8110,8110,8110,509
|
|
20230717,112700,3591550480,8110,8110,8110,8110,698
|
|
20230717,112600,3585889700,8120,8120,8120,8110,1332
|
|
20230717,112500,3575087000,8120,8130,8130,8120,2645
|
|
20230717,112400,3553605140,8130,8140,8140,8120,3987
|
|
20230717,112300,3521190240,8140,8140,8140,8140,10
|
|
20230717,112200,3521108840,8140,8140,8140,8140,113
|
|
20230717,112100,3520189020,8150,8140,8150,8140,109
|
|
20230717,112000,3519301650,8140,8140,8140,8130,763
|
|
20230717,111900,3513095530,8130,8170,8170,8130,9115
|
|
20230717,111800,3438765410,8170,8170,8170,8170,18
|
|
20230717,111700,3438618350,8170,8170,8170,8170,2007
|
|
20230717,111600,3422221160,8190,8200,8200,8190,3
|
|
20230717,111500,3422196580,8170,8190,8190,8170,2903
|
|
20230717,111400,3398455590,8190,8190,8190,8190,2
|
|
20230717,111300,3398439210,8190,8190,8190,8190,51
|
|
20230717,111200,3398021520,8190,8190,8190,8190,25
|
|
20230717,111100,3397816770,8180,8180,8180,8180,1762
|
|
20230717,111000,3383403610,8190,8180,8190,8180,134
|
|
20230717,110900,3382306250,8190,8190,8190,8190,1
|
|
20230717,110800,3382298060,8170,8170,8190,8170,301
|
|
20230717,110700,3379837270,8170,8170,8170,8160,287
|
|
20230717,110600,3377492500,8170,8160,8170,8160,1275
|
|
20230717,110500,3367087990,8160,8160,8160,8160,3
|
|
20230717,110400,3367063510,8160,8160,8160,8160,150
|
|
20230717,110300,3365839510,8160,8170,8170,8160,425
|
|
20230717,110200,3362367310,8170,8170,8170,8170,141
|
|
20230717,110100,3361215340,8170,8160,8170,8160,147
|
|
20230717,110000,3360015810,8160,8160,8160,8160,1103
|
|
20230717,105900,3351015330,8170,8180,8180,8170,1895
|
|
20230717,105800,3335533060,8180,8190,8190,8180,417
|
|
20230717,105700,3332121880,8190,8190,8190,8190,16
|
|
20230717,105600,3331990840,8190,8190,8190,8190,8
|
|
20230717,105500,3331925320,8180,8190,8190,8180,201
|
|
20230717,105400,3330281130,8190,8200,8200,8190,51
|
|
20230717,105300,3329862940,8200,8190,8200,8180,748
|
|
20230717,105200,3323739520,8190,8190,8190,8190,443
|
|
20230717,105100,3320111350,8180,8180,8180,8180,166
|
|
20230717,105000,3318753470,8160,8180,8180,8160,939
|
|
20230717,104900,3311089480,8170,8180,8180,8170,120
|
|
20230717,104800,3310108680,8180,8180,8180,8180,110
|
|
20230717,104700,3309208880,8180,8170,8180,8170,260
|
|
20230717,104600,3307084630,8170,8170,8170,8160,631
|
|
20230717,104500,3301935590,8170,8170,8170,8170,23
|
|
20230717,104400,3301747680,8180,8170,8180,8160,767
|
|
20230717,104300,3295482140,8170,8180,8180,8170,2117
|
|
20230717,104200,3278178470,8170,8190,8190,8170,1877
|
|
20230717,104100,3262834560,8180,8180,8180,8180,1
|
|
20230717,104000,3262826380,8180,8180,8180,8180,100
|
|
20230717,103900,3262008380,8180,8190,8190,8180,550
|
|
20230717,103800,3257506120,8190,8190,8190,8180,494
|
|
20230717,103700,3253460900,8180,8190,8190,8180,60
|
|
20230717,103600,3252969810,8190,8190,8190,8180,1560
|
|
20230717,103500,3240205030,8200,8190,8200,8190,26
|
|
20230717,103400,3239991970,8190,8190,8190,8190,51
|
|
20230717,103300,3239574280,8180,8180,8180,8180,116
|
|
20230717,103200,3238625400,8190,8180,8190,8180,42
|
|
20230717,103100,3238281440,8170,8190,8190,8170,1773
|
|
20230717,103000,3223790900,8190,8190,8190,8190,288
|
|
20230717,102900,3221432180,8190,8190,8190,8180,45
|
|
20230717,102800,3221063930,8180,8180,8180,8180,289
|
|
20230717,102700,3218699910,8170,8180,8180,8170,125
|
|
20230717,102600,3217677960,8170,8180,8180,8170,45
|
|
20230717,102500,3217310030,8180,8170,8180,8170,1529
|
|
20230717,102400,3204818070,8170,8170,8170,8170,100
|
|
20230717,102300,3204001070,8160,8160,8160,8160,74
|
|
20230717,102200,3203397230,8160,8170,8170,8160,546
|
|
20230717,102100,3198938710,8170,8170,8170,8160,1317
|
|
20230717,102000,3188186770,8170,8170,8170,8160,1113
|
|
20230717,101900,3179094580,8170,8170,8170,8170,900
|
|
20230717,101800,3171741580,8170,8190,8190,8160,1809
|
|
20230717,101700,3156959380,8190,8180,8190,8170,1102
|
|
20230717,101600,3147955870,8180,8200,8200,8180,4273
|
|
20230717,101500,3112948660,8210,8230,8230,8200,7913
|
|
20230717,101400,3048054540,8230,8210,8230,8210,92
|
|
20230717,101300,3047298930,8210,8200,8210,8190,1385
|
|
20230717,101200,3035952110,8200,8190,8200,8190,86
|
|
20230717,101100,3035247210,8200,8200,8200,8190,494
|
|
20230717,101000,3031196610,8200,8180,8200,8180,479
|
|
20230717,100900,3027276630,8180,8180,8180,8180,30
|
|
20230717,100800,3027031230,8180,8190,8200,8180,5344
|
|
20230717,100700,2983293610,8200,8190,8210,8190,1076
|
|
20230717,100600,2974470380,8200,8220,8220,8200,3148
|
|
20230717,100500,2948637860,8210,8220,8220,8210,105
|
|
20230717,100400,2947775680,8220,8220,8220,8220,397
|
|
20230717,100300,2944512340,8210,8210,8210,8210,1
|
|
20230717,100200,2944504130,8210,8210,8210,8210,41
|
|
20230717,100100,2944167520,8210,8210,8210,8210,272
|
|
20230717,100000,2941934400,8210,8210,8210,8210,1037
|
|
20230717,095900,2933420630,8210,8210,8210,8210,1449
|
|
20230717,095800,2921524340,8210,8220,8220,8210,382
|
|
20230717,095700,2918386310,8220,8230,8240,8220,2465
|
|
20230717,095600,2898099940,8230,8230,8230,8220,889
|
|
20230717,095500,2890783480,8240,8250,8250,8240,116
|
|
20230717,095400,2889827600,8260,8280,8280,8260,1223
|
|
20230717,095300,2879718500,8280,8310,8320,8260,2587
|
|
20230717,095200,2858286760,8300,8260,8300,8260,8368
|
|
20230717,095100,2789069770,8270,8240,8270,8230,1222
|
|
20230717,095000,2778979670,8240,8260,8260,8240,4307
|
|
20230717,094900,2743406730,8260,8260,8260,8250,936
|
|
20230717,094800,2735675920,8260,8240,8260,8210,1223
|
|
20230717,094700,2725595180,8200,8230,8240,8200,1288
|
|
20230717,094600,2714997940,8230,8210,8230,8210,766
|
|
20230717,094500,2708699740,8210,8200,8210,8200,419
|
|
20230717,094400,2705263580,8200,8190,8200,8190,181
|
|
20230717,094300,2703779390,8190,8200,8200,8190,1944
|
|
20230717,094200,2687840570,8200,8200,8200,8190,2284
|
|
20230717,094100,2669112520,8190,8200,8200,8180,1525
|
|
20230717,094000,2656620040,8190,8220,8220,8190,3801
|
|
20230717,093900,2625470370,8240,8220,8240,8190,3059
|
|
20230717,093800,2600385260,8220,8220,8220,8200,1275
|
|
20230717,093700,2589917740,8220,8210,8220,8210,1238
|
|
20230717,093600,2579753260,8210,8210,8210,8200,1086
|
|
20230717,093500,2570838200,8210,8200,8210,8200,238
|
|
20230717,093400,2568885450,8200,8220,8260,8180,6460
|
|
20230717,093300,2515882510,8230,8230,8280,8230,2128
|
|
20230717,093200,2498369020,8260,8230,8280,8230,2597
|
|
20230717,093100,2476938010,8220,8220,8250,8220,817
|
|
20230717,093000,2470220440,8220,8210,8220,8210,2255
|
|
20230717,092900,2451698080,8210,8240,8260,8210,5789
|
|
20230717,092800,2404084010,8250,8250,8260,8240,1238
|
|
20230717,092700,2393870360,8270,8280,8280,8250,2303
|
|
20230717,092600,2374832000,8280,8280,8280,8260,6332
|
|
20230717,092500,2322473530,8280,8300,8350,8280,10696
|
|
20230717,092400,2233609330,8310,8310,8310,8300,2732
|
|
20230717,092300,2210930720,8300,8320,8320,8300,1240
|
|
20230717,092200,2200626870,8310,8320,8320,8310,2923
|
|
20230717,092100,2176335740,8310,8310,8320,8300,6057
|
|
20230717,092000,2126015690,8310,8350,8370,8310,6163
|
|
20230717,091900,2074646790,8350,8390,8390,8340,14470
|
|
20230717,091800,1953675870,8390,8380,8390,8380,612
|
|
20230717,091700,1948544880,8380,8360,8380,8360,1283
|
|
20230717,091600,1937804870,8360,8350,8380,8350,1859
|
|
20230717,091500,1922263620,8350,8350,8400,8350,3225
|
|
20230717,091400,1895309930,8350,8370,8400,8330,9198
|
|
20230717,091300,1818445100,8370,8440,8440,8360,15234
|
|
20230717,091200,1690492730,8440,8400,8450,8400,9809
|
|
20230717,091100,1607920190,8410,8380,8410,8360,10262
|
|
20230717,091000,1521915170,8380,8380,8420,8380,15772
|
|
20230717,090900,1389449590,8380,8350,8380,8350,1510
|
|
20230717,090800,1376807530,8350,8320,8380,8300,7029
|
|
20230717,090700,1318235050,8320,8350,8350,8320,5769
|
|
20230717,090600,1270124310,8360,8400,8400,8320,5526
|
|
20230717,090500,1223995330,8370,8350,8400,8350,7340
|
|
20230717,090400,1162554350,8350,8360,8410,8320,39308
|
|
20230717,090300,834318300,8380,8350,8390,8330,3608
|
|
20230717,090200,804104420,8380,8450,8460,8330,17805
|
|
20230717,090100,654839380,8460,8410,8460,8320,35675
|
|
20230717,090000,355459110,8430,8360,8460,8360,42361
|