591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184800,4715823030,8180,8180,8180,8180,7824
|
|
20230713,184700,4715823030,8180,8180,8180,8180,0
|
|
20230713,184600,4715823030,8180,8180,8180,8180,0
|
|
20230713,184500,4715823030,8180,8180,8180,8180,0
|
|
20230713,184400,4715823030,8180,8180,8180,8180,0
|
|
20230713,184300,4715823030,8180,8180,8180,8180,0
|
|
20230713,184200,4715823030,8180,8180,8180,8180,0
|
|
20230713,184100,4715823030,8180,8180,8180,8180,0
|
|
20230713,184000,4715823030,8180,8180,8180,8180,0
|
|
20230713,183900,4715823030,8180,8180,8180,8180,0
|
|
20230713,183800,4715823030,8180,8180,8180,8180,0
|
|
20230713,183700,4715823030,8180,8180,8180,8180,0
|
|
20230713,183600,4715823030,8180,8180,8180,8180,0
|
|
20230713,183500,4715823030,8180,8180,8180,8180,0
|
|
20230713,183400,4715823030,8180,8180,8180,8180,0
|
|
20230713,183300,4715823030,8180,8180,8180,8180,0
|
|
20230713,183200,4715823030,8180,8180,8180,8180,0
|
|
20230713,183100,4715823030,8180,8180,8180,8180,0
|
|
20230713,183000,4715823030,8180,8180,8180,8180,0
|
|
20230713,182900,4715823030,8180,8180,8180,8180,0
|
|
20230713,182800,4715823030,8180,8180,8180,8180,0
|
|
20230713,182700,4715823030,8180,8180,8180,8180,0
|
|
20230713,182600,4715823030,8180,8180,8180,8180,0
|
|
20230713,182500,4715823030,8180,8180,8180,8180,0
|
|
20230713,182400,4715823030,8180,8180,8180,8180,0
|
|
20230713,182300,4715823030,8180,8180,8180,8180,0
|
|
20230713,182200,4715823030,8180,8180,8180,8180,0
|
|
20230713,182100,4715823030,8180,8180,8180,8180,0
|
|
20230713,182000,4715823030,8180,8180,8180,8180,0
|
|
20230713,181900,4715823030,8180,8180,8180,8180,0
|
|
20230713,181800,4715823030,8180,8180,8180,8180,7824
|
|
20230713,181700,4715823030,8180,8180,8180,8180,0
|
|
20230713,181600,4715823030,8180,8180,8180,8180,0
|
|
20230713,181500,4715823030,8180,8180,8180,8180,0
|
|
20230713,181400,4715823030,8180,8180,8180,8180,0
|
|
20230713,181300,4715823030,8180,8180,8180,8180,0
|
|
20230713,181200,4715823030,8180,8180,8180,8180,0
|
|
20230713,181100,4715823030,8180,8180,8180,8180,0
|
|
20230713,181000,4715823030,8180,8180,8180,8180,0
|
|
20230713,180900,4715823030,8180,8180,8180,8180,0
|
|
20230713,180800,4715823030,8180,8180,8180,8180,0
|
|
20230713,180700,4715823030,8180,8180,8180,8180,0
|
|
20230713,180600,4715823030,8180,8180,8180,8180,0
|
|
20230713,180500,4715823030,8180,8180,8180,8180,0
|
|
20230713,180400,4715823030,8180,8180,8180,8180,0
|
|
20230713,180300,4715823030,8180,8180,8180,8180,0
|
|
20230713,180200,4715823030,8180,8180,8180,8180,0
|
|
20230713,180100,4715823030,8180,8180,8180,8180,0
|
|
20230713,180000,4715823030,8180,8180,8180,8180,0
|
|
20230713,175900,4715823030,8180,8180,8180,8180,0
|
|
20230713,175800,4715823030,8180,8180,8180,8180,0
|
|
20230713,175700,4715823030,8180,8180,8180,8180,0
|
|
20230713,175600,4715823030,8180,8180,8180,8180,0
|
|
20230713,175500,4715823030,8180,8180,8180,8180,0
|
|
20230713,175400,4715823030,8180,8180,8180,8180,0
|
|
20230713,175300,4715823030,8180,8180,8180,8180,0
|
|
20230713,175200,4715823030,8180,8180,8180,8180,0
|
|
20230713,175100,4715823030,8180,8180,8180,8180,0
|
|
20230713,175000,4715823030,8180,8180,8180,8180,0
|
|
20230713,174900,4715823030,8180,8180,8180,8180,0
|
|
20230713,174800,4715823030,8180,8180,8180,8180,7824
|
|
20230713,174700,4715823030,8180,8180,8180,8180,0
|
|
20230713,174600,4715823030,8180,8180,8180,8180,0
|
|
20230713,174500,4715823030,8180,8180,8180,8180,0
|
|
20230713,174400,4715823030,8180,8180,8180,8180,0
|
|
20230713,174300,4715823030,8180,8180,8180,8180,0
|
|
20230713,174200,4715823030,8180,8180,8180,8180,0
|
|
20230713,174100,4715823030,8180,8180,8180,8180,0
|
|
20230713,174000,4715823030,8180,8180,8180,8180,0
|
|
20230713,173900,4715823030,8180,8180,8180,8180,0
|
|
20230713,173800,4715823030,8180,8180,8180,8180,0
|
|
20230713,173700,4715823030,8180,8180,8180,8180,0
|
|
20230713,173600,4715823030,8180,8180,8180,8180,0
|
|
20230713,173500,4715823030,8180,8180,8180,8180,0
|
|
20230713,173400,4715823030,8180,8180,8180,8180,0
|
|
20230713,173300,4715823030,8180,8180,8180,8180,0
|
|
20230713,173200,4715823030,8180,8180,8180,8180,0
|
|
20230713,173100,4715823030,8180,8180,8180,8180,0
|
|
20230713,173000,4715823030,8180,8180,8180,8180,0
|
|
20230713,172900,4715823030,8180,8180,8180,8180,0
|
|
20230713,172800,4715823030,8180,8180,8180,8180,0
|
|
20230713,172700,4715823030,8180,8180,8180,8180,0
|
|
20230713,172600,4715823030,8180,8180,8180,8180,0
|
|
20230713,172500,4715823030,8180,8180,8180,8180,0
|
|
20230713,172400,4715823030,8180,8180,8180,8180,0
|
|
20230713,172300,4715823030,8180,8180,8180,8180,0
|
|
20230713,172200,4715823030,8180,8180,8180,8180,0
|
|
20230713,172100,4715823030,8180,8180,8180,8180,0
|
|
20230713,172000,4715823030,8180,8180,8180,8180,0
|
|
20230713,171900,4715823030,8180,8180,8180,8180,0
|
|
20230713,171800,4715823030,8180,8180,8180,8180,7824
|
|
20230713,171700,4715823030,8180,8180,8180,8180,0
|
|
20230713,171600,4715823030,8180,8180,8180,8180,0
|
|
20230713,171500,4715823030,8180,8180,8180,8180,0
|
|
20230713,171400,4715823030,8180,8180,8180,8180,0
|
|
20230713,171300,4715823030,8180,8180,8180,8180,0
|
|
20230713,171200,4715823030,8180,8180,8180,8180,0
|
|
20230713,171100,4715823030,8180,8180,8180,8180,0
|
|
20230713,171000,4715823030,8180,8180,8180,8180,0
|
|
20230713,170900,4715823030,8180,8180,8180,8180,0
|
|
20230713,170800,4715823030,8180,8180,8180,8180,0
|
|
20230713,170700,4715823030,8180,8180,8180,8180,0
|
|
20230713,170600,4715823030,8180,8180,8180,8180,0
|
|
20230713,170500,4715823030,8180,8180,8180,8180,0
|
|
20230713,170400,4715823030,8180,8180,8180,8180,0
|
|
20230713,170300,4715823030,8180,8180,8180,8180,0
|
|
20230713,170200,4715823030,8180,8180,8180,8180,0
|
|
20230713,170100,4715823030,8180,8180,8180,8180,0
|
|
20230713,170000,4715823030,8180,8180,8180,8180,0
|
|
20230713,165900,4715823030,8180,8180,8180,8180,0
|
|
20230713,165800,4715823030,8180,8180,8180,8180,0
|
|
20230713,165700,4715823030,8180,8180,8180,8180,0
|
|
20230713,165600,4715823030,8180,8180,8180,8180,0
|
|
20230713,165500,4715823030,8180,8180,8180,8180,0
|
|
20230713,165400,4715823030,8180,8180,8180,8180,0
|
|
20230713,165300,4715823030,8180,8180,8180,8180,0
|
|
20230713,165200,4715823030,8180,8180,8180,8180,0
|
|
20230713,165100,4715823030,8180,8180,8180,8180,0
|
|
20230713,165000,4715823030,8180,8180,8180,8180,0
|
|
20230713,164900,4715823030,8180,8180,8180,8180,0
|
|
20230713,164800,4715823030,8180,8180,8180,8180,7824
|
|
20230713,164700,4715823030,8180,8180,8180,8180,0
|
|
20230713,164600,4715823030,8180,8180,8180,8180,0
|
|
20230713,164500,4715823030,8180,8180,8180,8180,0
|
|
20230713,164400,4715823030,8180,8180,8180,8180,0
|
|
20230713,164300,4715823030,8180,8180,8180,8180,0
|
|
20230713,164200,4715823030,8180,8180,8180,8180,0
|
|
20230713,164100,4715823030,8180,8180,8180,8180,0
|
|
20230713,164000,4715823030,8180,8180,8180,8180,0
|
|
20230713,163900,4715823030,8180,8180,8180,8180,0
|
|
20230713,163800,4715823030,8180,8180,8180,8180,0
|
|
20230713,163700,4715823030,8180,8180,8180,8180,0
|
|
20230713,163600,4715823030,8180,8180,8180,8180,0
|
|
20230713,163500,4715823030,8180,8180,8180,8180,0
|
|
20230713,163400,4715823030,8180,8180,8180,8180,0
|
|
20230713,163300,4715823030,8180,8180,8180,8180,0
|
|
20230713,163200,4715823030,8180,8180,8180,8180,0
|
|
20230713,163100,4715823030,8180,8180,8180,8180,0
|
|
20230713,163000,4715823030,8180,8180,8180,8180,0
|
|
20230713,162900,4715823030,8180,8180,8180,8180,0
|
|
20230713,162800,4715823030,8180,8180,8180,8180,0
|
|
20230713,162700,4715823030,8180,8180,8180,8180,0
|
|
20230713,162600,4715823030,8180,8180,8180,8180,0
|
|
20230713,162500,4715823030,8180,8180,8180,8180,0
|
|
20230713,162400,4715823030,8180,8180,8180,8180,0
|
|
20230713,162300,4715823030,8180,8180,8180,8180,0
|
|
20230713,162200,4715823030,8180,8180,8180,8180,0
|
|
20230713,162100,4715823030,8180,8180,8180,8180,0
|
|
20230713,162000,4715823030,8180,8180,8180,8180,0
|
|
20230713,161900,4715823030,8180,8180,8180,8180,0
|
|
20230713,161800,4715823030,8180,8180,8180,8180,7824
|
|
20230713,161700,4715823030,8180,8180,8180,8180,0
|
|
20230713,161600,4715823030,8180,8180,8180,8180,0
|
|
20230713,161500,4715823030,8180,8180,8180,8180,0
|
|
20230713,161400,4715823030,8180,8180,8180,8180,0
|
|
20230713,161300,4715823030,8180,8180,8180,8180,0
|
|
20230713,161200,4715823030,8180,8180,8180,8180,0
|
|
20230713,161100,4715823030,8180,8180,8180,8180,0
|
|
20230713,161000,4715823030,8180,8180,8180,8180,0
|
|
20230713,160900,4715823030,8180,8180,8180,8180,0
|
|
20230713,160800,4715823030,8180,8180,8180,8180,0
|
|
20230713,160700,4715823030,8180,8180,8180,8180,0
|
|
20230713,160600,4715823030,8180,8180,8180,8180,0
|
|
20230713,160500,4715823030,8180,8180,8180,8180,0
|
|
20230713,160400,4715823030,8180,8180,8180,8180,0
|
|
20230713,160300,4715823030,8180,8180,8180,8180,0
|
|
20230713,160200,4715823030,8180,8180,8180,8180,0
|
|
20230713,160100,4715823030,8180,8180,8180,8180,0
|
|
20230713,160000,4715823030,8180,8180,8180,8180,0
|
|
20230713,155900,4715823030,8180,8180,8180,8180,0
|
|
20230713,155800,4715823030,8180,8180,8180,8180,0
|
|
20230713,155700,4715823030,8180,8180,8180,8180,0
|
|
20230713,155600,4715823030,8180,8180,8180,8180,0
|
|
20230713,155500,4715823030,8180,8180,8180,8180,0
|
|
20230713,155400,4715823030,8180,8180,8180,8180,0
|
|
20230713,155300,4715823030,8180,8180,8180,8180,0
|
|
20230713,155200,4715823030,8180,8180,8180,8180,0
|
|
20230713,155100,4715823030,8180,8180,8180,8180,0
|
|
20230713,155000,4715823030,8180,8180,8180,8180,0
|
|
20230713,154900,4715823030,8180,8180,8180,8180,0
|
|
20230713,154800,4715823030,8180,8180,8180,8180,7824
|
|
20230713,154700,4715823030,8180,8180,8180,8180,0
|
|
20230713,154600,4715823030,8180,8180,8180,8180,0
|
|
20230713,154500,4715823030,8180,8180,8180,8180,0
|
|
20230713,154400,4715823030,8180,8180,8180,8180,0
|
|
20230713,154300,4715823030,8180,8180,8180,8180,0
|
|
20230713,154200,4715823030,8180,8180,8180,8180,0
|
|
20230713,154100,4715823030,8180,8180,8180,8180,0
|
|
20230713,154000,4715823030,8180,8180,8180,8180,0
|
|
20230713,153900,4715823030,8180,8180,8180,8180,0
|
|
20230713,153800,4715823030,8180,8180,8180,8180,0
|
|
20230713,153700,4715823030,8180,8180,8180,8180,0
|
|
20230713,153600,4715823030,8180,8180,8180,8180,0
|
|
20230713,153500,4715823030,8180,8180,8180,8180,0
|
|
20230713,153400,4715823030,8180,8180,8180,8180,0
|
|
20230713,153300,4715823030,8180,8180,8180,8180,0
|
|
20230713,153200,4715823030,8180,8180,8180,8180,0
|
|
20230713,153100,4715823030,8180,8180,8180,8180,0
|
|
20230713,153000,4715823030,8180,8180,8180,8180,7824
|
|
20230713,152900,4651822710,8180,8180,8180,8180,0
|
|
20230713,152800,4651822710,8180,8180,8180,8180,0
|
|
20230713,152700,4651822710,8180,8180,8180,8180,0
|
|
20230713,152600,4651822710,8180,8180,8180,8180,0
|
|
20230713,152500,4651822710,8180,8180,8180,8180,0
|
|
20230713,152400,4651822710,8180,8180,8180,8180,0
|
|
20230713,152300,4651822710,8180,8180,8180,8180,0
|
|
20230713,152200,4651822710,8180,8180,8180,8180,0
|
|
20230713,152100,4651822710,8180,8180,8180,8180,0
|
|
20230713,152000,4651822710,8180,8180,8180,8180,0
|
|
20230713,151900,4651822710,8180,8170,8180,8170,1020
|
|
20230713,151800,4643486790,8170,8170,8180,8170,513
|
|
20230713,151700,4639294550,8180,8180,8180,8180,7
|
|
20230713,151600,4639237290,8180,8180,8180,8180,1
|
|
20230713,151500,4639229110,8170,8170,8170,8170,1371
|
|
20230713,151400,4628028040,8170,8170,8170,8170,2659
|
|
20230713,151300,4606304010,8170,8170,8180,8170,502
|
|
20230713,151200,4602202660,8180,8180,8190,8180,794
|
|
20230713,151100,4595705230,8180,8190,8190,8180,5
|
|
20230713,151000,4595664290,8180,8170,8190,8170,1244
|
|
20230713,150900,4585488450,8180,8170,8180,8170,206
|
|
20230713,150800,4583805370,8180,8180,8180,8180,68
|
|
20230713,150700,4583249130,8180,8180,8180,8180,118
|
|
20230713,150600,4582283890,8170,8180,8180,8170,392
|
|
20230713,150500,4579077430,8180,8190,8190,8180,637
|
|
20230713,150400,4573866220,8190,8180,8190,8180,1159
|
|
20230713,150300,4564384650,8180,8180,8180,8160,3502
|
|
20230713,150200,4535785900,8170,8190,8190,8170,879
|
|
20230713,150100,4528597810,8190,8190,8190,8180,1076
|
|
20230713,150000,4519789940,8200,8180,8200,8180,1329
|
|
20230713,145900,4508907440,8180,8190,8190,8180,81
|
|
20230713,145800,4508244850,8180,8180,8190,8180,721
|
|
20230713,145700,4502347060,8180,8180,8180,8180,1236
|
|
20230713,145600,4492236580,8180,8180,8180,8180,60
|
|
20230713,145500,4491745780,8190,8190,8190,8190,101
|
|
20230713,145400,4490918590,8190,8190,8190,8170,218
|
|
20230713,145300,4489133230,8190,8190,8190,8190,101
|
|
20230713,145200,4488306040,8190,8180,8190,8180,292
|
|
20230713,145100,4485917310,8180,8180,8180,8180,137
|
|
20230713,145000,4484796650,8180,8180,8180,8170,352
|
|
20230713,144900,4481919340,8180,8180,8180,8180,2208
|
|
20230713,144800,4463857900,8190,8180,8190,8180,596
|
|
20230713,144700,4458982010,8180,8180,8180,8170,101
|
|
20230713,144600,4458156030,8180,8180,8180,8170,235
|
|
20230713,144500,4456234000,8170,8180,8180,8170,819
|
|
20230713,144400,4449534590,8180,8190,8190,8180,51
|
|
20230713,144300,4449116910,8180,8190,8190,8180,1157
|
|
20230713,144200,4439649690,8190,8170,8190,8170,4107
|
|
20230713,144100,4406047800,8170,8180,8180,8170,554
|
|
20230713,144000,4401521100,8170,8180,8180,8170,115
|
|
20230713,143900,4400580850,8180,8170,8180,8170,146
|
|
20230713,143800,4399386970,8180,8170,8180,8170,9
|
|
20230713,143700,4399313370,8180,8190,8190,8170,1640
|
|
20230713,143600,4385894750,8190,8190,8190,8190,125
|
|
20230713,143500,4384871000,8180,8190,8190,8180,196
|
|
20230713,143400,4383265960,8190,8180,8190,8180,103
|
|
20230713,143300,4382423350,8180,8180,8180,8180,1017
|
|
20230713,143200,4374104290,8180,8170,8180,8170,48
|
|
20230713,143100,4373712110,8170,8170,8170,8170,1212
|
|
20230713,143000,4363810070,8170,8170,8170,8170,1376
|
|
20230713,142900,4352568150,8180,8180,8180,8180,119
|
|
20230713,142800,4351594730,8170,8180,8180,8170,587
|
|
20230713,142700,4346796750,8170,8180,8180,8170,142
|
|
20230713,142600,4345636190,8170,8170,8180,8170,1102
|
|
20230713,142500,4336631840,8170,8180,8180,8170,231
|
|
20230713,142400,4334744510,8180,8180,8180,8170,392
|
|
20230713,142300,4331540160,8170,8160,8170,8160,748
|
|
20230713,142200,4325433030,8170,8180,8180,8170,1095
|
|
20230713,142100,4316486660,8180,8170,8180,8170,502
|
|
20230713,142000,4312385190,8180,8180,8180,8180,9
|
|
20230713,141900,4312311570,8180,8180,8180,8180,220
|
|
20230713,141800,4310511970,8180,8170,8180,8170,333
|
|
20230713,141700,4307791340,8170,8170,8170,8170,2200
|
|
20230713,141600,4289817340,8170,8180,8180,8170,1289
|
|
20230713,141500,4279274430,8180,8180,8180,8180,920
|
|
20230713,141400,4271748830,8180,8180,8180,8170,1901
|
|
20230713,141300,4256214440,8180,8180,8180,8180,270
|
|
20230713,141200,4254005840,8190,8190,8190,8180,1077
|
|
20230713,141100,4245195900,8190,8190,8190,8190,20
|
|
20230713,141000,4245032100,8190,8180,8190,8180,173
|
|
20230713,140900,4243616550,8180,8180,8180,8170,1453
|
|
20230713,140800,4231731040,8180,8170,8180,8170,1806
|
|
20230713,140700,4216970550,8170,8180,8180,8170,318
|
|
20230713,140600,4214371230,8180,8180,8180,8170,252
|
|
20230713,140500,4212310570,8190,8170,8190,8170,86
|
|
20230713,140400,4211607530,8190,8190,8190,8180,1964
|
|
20230713,140300,4195541990,8180,8190,8190,8180,397
|
|
20230713,140200,4192294500,8190,8190,8190,8190,10
|
|
20230713,140100,4192212600,8190,8180,8190,8180,2627
|
|
20230713,140000,4170723730,8180,8200,8200,8180,228
|
|
20230713,135900,4168858050,8200,8200,8200,8190,281
|
|
20230713,135800,4166556160,8200,8180,8200,8180,617
|
|
20230713,135700,4161503830,8180,8170,8190,8170,1336
|
|
20230713,135600,4150578940,8160,8160,8170,8160,3085
|
|
20230713,135500,4125401850,8160,8150,8160,8150,1682
|
|
20230713,135400,4111679740,8160,8150,8160,8150,831
|
|
20230713,135300,4104907040,8150,8160,8160,8150,1744
|
|
20230713,135200,4090692650,8160,8180,8180,8160,14248
|
|
20230713,135100,3974300750,8190,8190,8190,8190,4
|
|
20230713,135000,3974267990,8180,8180,8180,8180,550
|
|
20230713,134900,3969768990,8190,8190,8190,8180,732
|
|
20230713,134800,3963777240,8200,8200,8200,8200,140
|
|
20230713,134700,3962629240,8200,8200,8200,8200,272
|
|
20230713,134600,3960398840,8200,8200,8210,8200,265
|
|
20230713,134500,3958225830,8200,8200,8210,8200,14
|
|
20230713,134400,3958111020,8200,8210,8210,8200,1230
|
|
20230713,134300,3948024710,8210,8210,8210,8200,232
|
|
20230713,134200,3946120990,8210,8200,8210,8200,4
|
|
20230713,134100,3946088160,8190,8200,8200,8190,2362
|
|
20230713,134000,3926742570,8200,8200,8200,8200,92
|
|
20230713,133900,3925988170,8210,8210,8210,8200,280
|
|
20230713,133800,3923691760,8210,8210,8210,8200,232
|
|
20230713,133700,3921787060,8210,8210,8210,8210,201
|
|
20230713,133600,3920136850,8210,8200,8210,8200,1011
|
|
20230713,133500,3911846640,8200,8200,8200,8200,499
|
|
20230713,133400,3907754840,8210,8200,8210,8200,321
|
|
20230713,133300,3905122630,8200,8190,8200,8190,1026
|
|
20230713,133200,3896719590,8190,8200,8210,8190,581
|
|
20230713,133100,3891958690,8210,8190,8210,8190,1227
|
|
20230713,133000,3881896760,8200,8190,8200,8190,656
|
|
20230713,132900,3876519120,8200,8190,8200,8190,1010
|
|
20230713,132800,3868247200,8190,8190,8190,8180,881
|
|
20230713,132700,3861032400,8180,8180,8190,8180,243
|
|
20230713,132600,3859044560,8190,8200,8200,8180,298
|
|
20230713,132500,3856606120,8190,8200,8200,8180,618
|
|
20230713,132400,3851540840,8180,8190,8200,8180,803
|
|
20230713,132300,3844971950,8200,8180,8210,8180,1617
|
|
20230713,132200,3831739430,8180,8180,8190,8180,104
|
|
20230713,132100,3830888700,8180,8180,8180,8170,481
|
|
20230713,132000,3826955620,8180,8170,8180,8160,260
|
|
20230713,131900,3824832360,8180,8180,8180,8160,1288
|
|
20230713,131800,3814309950,8190,8190,8200,8170,735
|
|
20230713,131700,3808293900,8190,8180,8190,8180,805
|
|
20230713,131600,3801708990,8180,8160,8180,8160,1720
|
|
20230713,131500,3787656750,8170,8180,8180,8160,819
|
|
20230713,131400,3780965280,8180,8170,8180,8160,1790
|
|
20230713,131300,3766341080,8180,8180,8180,8170,674
|
|
20230713,131200,3760828260,8180,8170,8180,8170,2145
|
|
20230713,131100,3743303600,8170,8160,8170,8160,898
|
|
20230713,131000,3735967680,8170,8170,8170,8160,638
|
|
20230713,130900,3730757220,8170,8170,8170,8160,1512
|
|
20230713,130800,3718406770,8170,8170,8170,8170,19
|
|
20230713,130700,3718251540,8170,8170,8170,8160,1134
|
|
20230713,130600,3708987260,8170,8160,8170,8160,38
|
|
20230713,130500,3708677150,8170,8170,8170,8160,1506
|
|
20230713,130400,3696387990,8160,8180,8180,8160,1363
|
|
20230713,130300,3685258570,8180,8180,8180,8170,3171
|
|
20230713,130200,3659335550,8190,8190,8190,8180,851
|
|
20230713,130100,3652367860,8190,8190,8200,8180,4499
|
|
20230713,130000,3615533380,8200,8200,8200,8200,1
|
|
20230713,125900,3615525180,8190,8200,8200,8190,2396
|
|
20230713,125800,3595888870,8200,8200,8200,8200,24
|
|
20230713,125700,3595692070,8200,8190,8200,8190,2208
|
|
20230713,125600,3577607540,8190,8190,8200,8190,2974
|
|
20230713,125500,3553250390,8190,8200,8200,8190,7713
|
|
20230713,125400,3490015440,8200,8210,8210,8200,1468
|
|
20230713,125300,3477967420,8210,8220,8220,8210,5302
|
|
20230713,125200,3434437900,8210,8230,8230,8210,3004
|
|
20230713,125100,3409744660,8220,8230,8230,8220,16
|
|
20230713,125000,3409613020,8230,8240,8240,8220,1819
|
|
20230713,124900,3394642570,8240,8240,8240,8230,13
|
|
20230713,124800,3394535560,8240,8240,8240,8230,1075
|
|
20230713,124700,3385687560,8240,8240,8240,8240,102
|
|
20230713,124600,3384847080,8230,8230,8230,8230,70
|
|
20230713,124500,3384270980,8230,8230,8230,8230,253
|
|
20230713,124400,3382188790,8230,8230,8240,8230,268
|
|
20230713,124300,3379983100,8230,8240,8240,8230,2331
|
|
20230713,124200,3360798940,8240,8230,8240,8230,393
|
|
20230713,124100,3357563550,8230,8240,8240,8230,2030
|
|
20230713,124000,3340856560,8240,8250,8260,8240,4660
|
|
20230713,123900,3302429710,8260,8260,8260,8260,0
|
|
20230713,123800,3302429710,8260,8250,8260,8250,1393
|
|
20230713,123700,3290929380,8260,8260,8260,8260,1
|
|
20230713,123600,3290921120,8260,8260,8260,8250,266
|
|
20230713,123500,3288725090,8260,8260,8260,8260,183
|
|
20230713,123400,3287213510,8260,8260,8260,8260,116
|
|
20230713,123300,3286255350,8260,8270,8270,8260,1245
|
|
20230713,123200,3275970630,8270,8270,8270,8270,0
|
|
20230713,123100,3275970630,8270,8260,8270,8260,18
|
|
20230713,123000,3275821910,8260,8260,8260,8260,311
|
|
20230713,122900,3273253050,8260,8260,8260,8260,15
|
|
20230713,122800,3273129150,8260,8260,8260,8260,35
|
|
20230713,122700,3272840050,8260,8260,8260,8260,391
|
|
20230713,122600,3269610390,8260,8260,8260,8250,170
|
|
20230713,122500,3268206460,8260,8260,8260,8250,441
|
|
20230713,122400,3264565800,8260,8260,8260,8260,700
|
|
20230713,122300,3258783800,8260,8260,8260,8260,1042
|
|
20230713,122200,3250176880,8270,8260,8270,8260,81
|
|
20230713,122100,3249507810,8260,8260,8260,8250,1472
|
|
20230713,122000,3237349870,8260,8250,8260,8250,718
|
|
20230713,121900,3231425750,8250,8250,8250,8250,426
|
|
20230713,121800,3227911250,8250,8270,8270,8250,2046
|
|
20230713,121700,3211023770,8260,8270,8270,8260,293
|
|
20230713,121600,3208602660,8280,8280,8280,8280,0
|
|
20230713,121500,3208602660,8280,8280,8280,8280,4
|
|
20230713,121400,3208569540,8270,8280,8290,8270,1984
|
|
20230713,121300,3192142520,8280,8260,8280,8260,632
|
|
20230713,121200,3186918100,8250,8250,8250,8250,10
|
|
20230713,121100,3186835600,8250,8250,8250,8250,1248
|
|
20230713,121000,3176539600,8250,8260,8260,8250,182
|
|
20230713,120900,3175037270,8260,8260,8260,8260,2122
|
|
20230713,120800,3157509550,8260,8280,8280,8260,2432
|
|
20230713,120700,3137395370,8280,8270,8280,8270,110
|
|
20230713,120600,3136485170,8280,8280,8280,8270,584
|
|
20230713,120500,3131654500,8280,8280,8280,8280,105
|
|
20230713,120400,3130785100,8280,8280,8280,8280,12
|
|
20230713,120300,3130685740,8280,8280,8280,8280,120
|
|
20230713,120200,3129692140,8280,8280,8280,8280,571
|
|
20230713,120100,3124964260,8270,8270,8270,8270,50
|
|
20230713,120000,3124550760,8280,8280,8280,8270,46
|
|
20230713,115900,3124169980,8280,8280,8280,8280,257
|
|
20230713,115800,3122042020,8280,8280,8280,8280,13
|
|
20230713,115700,3121934380,8280,8290,8290,8280,304
|
|
20230713,115600,3119415120,8280,8280,8290,8280,320
|
|
20230713,115500,3116764510,8280,8280,8290,8280,533
|
|
20230713,115400,3112346270,8280,8280,8280,8280,510
|
|
20230713,115300,3108123470,8280,8280,8280,8280,639
|
|
20230713,115200,3102832550,8280,8280,8280,8270,399
|
|
20230713,115100,3099532750,8270,8270,8270,8270,613
|
|
20230713,115000,3094463240,8270,8280,8280,8270,374
|
|
20230713,114900,3091370250,8280,8280,8290,8280,183
|
|
20230713,114800,3089855000,8280,8280,8280,8280,2
|
|
20230713,114700,3089838440,8280,8280,8280,8280,75
|
|
20230713,114600,3089217440,8290,8290,8290,8290,57
|
|
20230713,114500,3088744910,8290,8290,8290,8290,139
|
|
20230713,114400,3087592600,8290,8280,8290,8280,133
|
|
20230713,114300,3086491350,8280,8280,8280,8280,20
|
|
20230713,114200,3086325750,8280,8290,8290,8280,257
|
|
20230713,114100,3084196780,8290,8280,8290,8280,88
|
|
20230713,114000,3083467620,8270,8260,8270,8260,3007
|
|
20230713,113900,3058629170,8260,8250,8260,8250,13
|
|
20230713,113800,3058521800,8250,8260,8260,8250,156
|
|
20230713,113700,3057234680,8260,8250,8260,8250,2167
|
|
20230713,113600,3039355920,8260,8250,8260,8250,303
|
|
20230713,113500,3036855130,8260,8250,8260,8250,366
|
|
20230713,113400,3033835580,8250,8260,8260,8250,820
|
|
20230713,113300,3027068290,8260,8260,8260,8250,59
|
|
20230713,113200,3026581050,8260,8250,8260,8250,51
|
|
20230713,113100,3026160290,8260,8260,8260,8250,153
|
|
20230713,113000,3024897510,8260,8260,8260,8260,34
|
|
20230713,112900,3024616670,8260,8260,8260,8260,1750
|
|
20230713,112800,3010161670,8260,8260,8260,8260,16
|
|
20230713,112700,3010029510,8260,8260,8270,8250,1576
|
|
20230713,112600,2997020040,8270,8260,8270,8260,391
|
|
20230713,112500,2993790360,8260,8280,8290,8260,2440
|
|
20230713,112400,2973596650,8290,8290,8290,8290,174
|
|
20230713,112300,2972154190,8290,8280,8290,8280,434
|
|
20230713,112200,2968557420,8280,8290,8290,8270,18
|
|
20230713,112100,2968408480,8290,8260,8290,8250,3354
|
|
20230713,112000,2940696850,8260,8260,8270,8260,341
|
|
20230713,111900,2937880020,8260,8260,8270,8260,2448
|
|
20230713,111800,2917659470,8260,8250,8260,8250,3576
|
|
20230713,111700,2888143910,8260,8270,8270,8250,5624
|
|
20230713,111600,2841658940,8280,8290,8290,8270,1925
|
|
20230713,111500,2825736000,8280,8280,8310,8270,969
|
|
20230713,111400,2817709660,8280,8290,8310,8260,2120
|
|
20230713,111300,2800161830,8290,8270,8300,8260,1960
|
|
20230713,111200,2783935210,8290,8300,8300,8260,2903
|
|
20230713,111100,2759891900,8300,8290,8300,8290,100
|
|
20230713,111000,2759062880,8300,8300,8300,8300,683
|
|
20230713,110900,2753393980,8310,8290,8310,8290,718
|
|
20230713,110800,2747434700,8310,8300,8310,8300,1174
|
|
20230713,110700,2737690450,8300,8330,8330,8300,2228
|
|
20230713,110600,2719176250,8330,8330,8330,8320,1685
|
|
20230713,110500,2705155830,8330,8330,8330,8320,137
|
|
20230713,110400,2704014840,8340,8340,8340,8330,295
|
|
20230713,110300,2701555410,8340,8310,8340,8310,243
|
|
20230713,110200,2699532750,8310,8310,8310,8300,163
|
|
20230713,110100,2698179620,8310,8310,8310,8300,236
|
|
20230713,110000,2696220570,8310,8300,8310,8300,28
|
|
20230713,105900,2695988150,8310,8300,8310,8300,723
|
|
20230713,105800,2689987020,8300,8300,8300,8300,10
|
|
20230713,105700,2689904020,8310,8310,8320,8300,1076
|
|
20230713,105600,2680966120,8330,8340,8340,8320,4111
|
|
20230713,105500,2646742180,8330,8350,8350,8330,849
|
|
20230713,105400,2639662270,8350,8350,8350,8340,117
|
|
20230713,105300,2638686320,8340,8340,8340,8340,1381
|
|
20230713,105200,2627168780,8340,8340,8350,8340,473
|
|
20230713,105100,2623223950,8350,8350,8350,8340,179
|
|
20230713,105000,2621730270,8350,8350,8350,8350,605
|
|
20230713,104900,2616678520,8340,8340,8340,8340,533
|
|
20230713,104800,2612233300,8350,8330,8350,8330,2759
|
|
20230713,104700,2589211060,8350,8340,8350,8340,5055
|
|
20230713,104600,2547047470,8340,8340,8340,8340,17
|
|
20230713,104500,2546905690,8340,8340,8340,8340,26
|
|
20230713,104400,2546688850,8340,8330,8340,8330,758
|
|
20230713,104300,2540368620,8330,8340,8340,8330,557
|
|
20230713,104200,2535726790,8340,8340,8340,8320,1652
|
|
20230713,104100,2521966090,8340,8340,8340,8330,1061
|
|
20230713,104000,2513127350,8340,8330,8340,8330,537
|
|
20230713,103900,2508653900,8350,8320,8350,8320,5994
|
|
20230713,103800,2458695820,8330,8320,8330,8320,315
|
|
20230713,103700,2456074980,8320,8320,8320,8320,118
|
|
20230713,103600,2455093220,8320,8330,8330,8320,967
|
|
20230713,103500,2447046780,8330,8330,8340,8330,3670
|
|
20230713,103400,2416475650,8330,8320,8330,8310,650
|
|
20230713,103300,2411067600,8320,8310,8320,8310,889
|
|
20230713,103200,2403676450,8310,8300,8310,8300,790
|
|
20230713,103100,2397113200,8300,8310,8310,8300,483
|
|
20230713,103000,2393102120,8310,8310,8310,8310,343
|
|
20230713,102900,2390251790,8310,8310,8310,8310,547
|
|
20230713,102800,2385706220,8310,8290,8310,8290,1436
|
|
20230713,102700,2373794070,8290,8290,8290,8290,148
|
|
20230713,102600,2372567150,8290,8280,8290,8280,2643
|
|
20230713,102500,2350658680,8290,8280,8290,8280,465
|
|
20230713,102400,2346808250,8290,8280,8290,8280,270
|
|
20230713,102300,2344572630,8280,8290,8290,8280,279
|
|
20230713,102200,2342261750,8290,8290,8290,8280,368
|
|
20230713,102100,2339214440,8290,8290,8290,8280,1082
|
|
20230713,102000,2330244750,8290,8280,8290,8280,1286
|
|
20230713,101900,2319583900,8290,8280,8290,8280,953
|
|
20230713,101800,2311691840,8280,8270,8280,8270,1345
|
|
20230713,101700,2300566680,8270,8260,8270,8250,1259
|
|
20230713,101600,2290167750,8250,8260,8260,8250,530
|
|
20230713,101500,2285794930,8260,8250,8260,8250,852
|
|
20230713,101400,2278763040,8260,8250,8260,8250,338
|
|
20230713,101300,2275974390,8260,8240,8260,8230,1101
|
|
20230713,101200,2266895460,8250,8250,8250,8220,10671
|
|
20230713,101100,2178995460,8250,8250,8260,8240,2620
|
|
20230713,101000,2157381220,8260,8250,8260,8250,1771
|
|
20230713,100900,2142769310,8260,8270,8270,8240,741
|
|
20230713,100800,2136653510,8280,8240,8280,8240,3340
|
|
20230713,100700,2109104540,8240,8280,8280,8200,23762
|
|
20230713,100600,1913562340,8280,8280,8280,8270,827
|
|
20230713,100500,1906722790,8280,8280,8290,8270,284
|
|
20230713,100400,1904372130,8280,8290,8290,8270,9808
|
|
20230713,100300,1823242270,8290,8280,8290,8280,292
|
|
20230713,100200,1820824400,8280,8280,8280,8280,502
|
|
20230713,100100,1816667840,8280,8270,8280,8270,2258
|
|
20230713,100000,1797973670,8280,8280,8280,8270,133
|
|
20230713,095900,1796872680,8280,8270,8280,8270,1744
|
|
20230713,095800,1782443830,8270,8270,8280,8260,3229
|
|
20230713,095700,1755739860,8270,8280,8290,8270,933
|
|
20230713,095600,1748014620,8280,8300,8310,8280,612
|
|
20230713,095500,1742939930,8300,8310,8320,8300,2341
|
|
20230713,095400,1723487300,8300,8310,8310,8300,803
|
|
20230713,095300,1716817030,8330,8320,8330,8300,2503
|
|
20230713,095200,1696020400,8330,8320,8330,8280,9541
|
|
20230713,095100,1616798910,8320,8330,8330,8320,557
|
|
20230713,095000,1612160570,8330,8330,8340,8320,1629
|
|
20230713,094900,1598600440,8330,8340,8340,8330,263
|
|
20230713,094800,1596407850,8330,8340,8340,8330,1031
|
|
20230713,094700,1587817430,8340,8330,8340,8320,408
|
|
20230713,094600,1584417670,8320,8320,8330,8320,788
|
|
20230713,094500,1577861480,8320,8330,8340,8310,7460
|
|
20230713,094400,1515782050,8320,8320,8330,8320,596
|
|
20230713,094300,1510822610,8320,8330,8340,8310,4152
|
|
20230713,094200,1476264350,8340,8340,8340,8330,547
|
|
20230713,094100,1471704370,8350,8350,8350,8330,2576
|
|
20230713,094000,1450212750,8360,8370,8370,8360,1120
|
|
20230713,093900,1440848930,8370,8360,8370,8360,343
|
|
20230713,093800,1437978080,8370,8370,8370,8360,2008
|
|
20230713,093700,1421182050,8370,8380,8390,8370,141
|
|
20230713,093600,1420000470,8380,8340,8390,8340,6711
|
|
20230713,093500,1363899000,8340,8350,8350,8330,4404
|
|
20230713,093400,1327180270,8350,8360,8360,8350,1691
|
|
20230713,093300,1313060100,8360,8360,8370,8350,2404
|
|
20230713,093200,1292974350,8370,8360,8370,8350,1986
|
|
20230713,093100,1276378480,8350,8360,8360,8350,1287
|
|
20230713,093000,1265624720,8360,8360,8370,8350,1923
|
|
20230713,092900,1249546410,8360,8390,8390,8360,3649
|
|
20230713,092800,1218992140,8390,8390,8400,8390,1454
|
|
20230713,092700,1206790100,8390,8400,8410,8390,2535
|
|
20230713,092600,1185494670,8410,8430,8430,8410,8213
|
|
20230713,092500,1116396640,8430,8420,8430,8420,1718
|
|
20230713,092400,1101914550,8420,8410,8420,8410,3438
|
|
20230713,092300,1072987100,8410,8400,8420,8400,1581
|
|
20230713,092200,1059694450,8410,8430,8440,8400,7776
|
|
20230713,092100,994162010,8430,8340,8430,8340,11348
|
|
20230713,092000,898864850,8350,8350,8350,8320,9824
|
|
20230713,091900,816971350,8360,8380,8380,8360,1341
|
|
20230713,091800,805746680,8370,8380,8380,8370,1891
|
|
20230713,091700,789902100,8380,8380,8390,8370,3804
|
|
20230713,091600,758009540,8380,8380,8390,8370,7965
|
|
20230713,091500,691250270,8380,8350,8380,8350,4767
|
|
20230713,091400,651388610,8350,8320,8370,8320,2601
|
|
20230713,091300,629677440,8320,8310,8340,8300,7094
|
|
20230713,091200,570669080,8300,8280,8300,8280,1021
|
|
20230713,091100,562198940,8280,8280,8300,8270,3460
|
|
20230713,091000,533533810,8260,8290,8290,8250,5293
|
|
20230713,090900,489779360,8280,8330,8330,8280,868
|
|
20230713,090800,482569500,8330,8360,8360,8330,3203
|
|
20230713,090700,455837900,8360,8360,8380,8350,6200
|
|
20230713,090600,403984290,8360,8340,8370,8340,5448
|
|
20230713,090500,358453780,8340,8270,8340,8270,9256
|
|
20230713,090400,281563810,8270,8260,8280,8220,2850
|
|
20230713,090300,258040600,8260,8310,8310,8250,4832
|
|
20230713,090200,218023020,8300,8320,8320,8270,7949
|
|
20230713,090100,152064700,8310,8250,8310,8250,7005
|
|
20230713,090000,93947180,8270,8210,8310,8210,11337
|