650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194700,7559945390,13100,13100,13100,13100,12026
|
|
20230714,194600,7559945390,13100,13100,13100,13100,0
|
|
20230714,194500,7559945390,13100,13100,13100,13100,0
|
|
20230714,194400,7559945390,13100,13100,13100,13100,0
|
|
20230714,194300,7559945390,13100,13100,13100,13100,0
|
|
20230714,194200,7559945390,13100,13100,13100,13100,0
|
|
20230714,194100,7559945390,13100,13100,13100,13100,0
|
|
20230714,194000,7559945390,13100,13100,13100,13100,0
|
|
20230714,193900,7559945390,13100,13100,13100,13100,0
|
|
20230714,193800,7559945390,13100,13100,13100,13100,0
|
|
20230714,193700,7559945390,13100,13100,13100,13100,0
|
|
20230714,193600,7559945390,13100,13100,13100,13100,0
|
|
20230714,193500,7559945390,13100,13100,13100,13100,0
|
|
20230714,193400,7559945390,13100,13100,13100,13100,0
|
|
20230714,193300,7559945390,13100,13100,13100,13100,0
|
|
20230714,193200,7559945390,13100,13100,13100,13100,0
|
|
20230714,193100,7559945390,13100,13100,13100,13100,0
|
|
20230714,193000,7559945390,13100,13100,13100,13100,0
|
|
20230714,192900,7559945390,13100,13100,13100,13100,0
|
|
20230714,192800,7559945390,13100,13100,13100,13100,0
|
|
20230714,192700,7559945390,13100,13100,13100,13100,0
|
|
20230714,192600,7559945390,13100,13100,13100,13100,0
|
|
20230714,192500,7559945390,13100,13100,13100,13100,0
|
|
20230714,192400,7559945390,13100,13100,13100,13100,0
|
|
20230714,192300,7559945390,13100,13100,13100,13100,0
|
|
20230714,192200,7559945390,13100,13100,13100,13100,0
|
|
20230714,192100,7559945390,13100,13100,13100,13100,0
|
|
20230714,192000,7559945390,13100,13100,13100,13100,0
|
|
20230714,191900,7559945390,13100,13100,13100,13100,0
|
|
20230714,191800,7559945390,13100,13100,13100,13100,0
|
|
20230714,191700,7559945390,13100,13100,13100,13100,12026
|
|
20230714,191600,7559945390,13100,13100,13100,13100,0
|
|
20230714,191500,7559945390,13100,13100,13100,13100,0
|
|
20230714,191400,7559945390,13100,13100,13100,13100,0
|
|
20230714,191300,7559945390,13100,13100,13100,13100,0
|
|
20230714,191200,7559945390,13100,13100,13100,13100,0
|
|
20230714,191100,7559945390,13100,13100,13100,13100,0
|
|
20230714,191000,7559945390,13100,13100,13100,13100,0
|
|
20230714,190900,7559945390,13100,13100,13100,13100,0
|
|
20230714,190800,7559945390,13100,13100,13100,13100,0
|
|
20230714,190700,7559945390,13100,13100,13100,13100,0
|
|
20230714,190600,7559945390,13100,13100,13100,13100,0
|
|
20230714,190500,7559945390,13100,13100,13100,13100,0
|
|
20230714,190400,7559945390,13100,13100,13100,13100,0
|
|
20230714,190300,7559945390,13100,13100,13100,13100,0
|
|
20230714,190200,7559945390,13100,13100,13100,13100,0
|
|
20230714,190100,7559945390,13100,13100,13100,13100,0
|
|
20230714,190000,7559945390,13100,13100,13100,13100,0
|
|
20230714,185900,7559945390,13100,13100,13100,13100,0
|
|
20230714,185800,7559945390,13100,13100,13100,13100,0
|
|
20230714,185700,7559945390,13100,13100,13100,13100,0
|
|
20230714,185600,7559945390,13100,13100,13100,13100,0
|
|
20230714,185500,7559945390,13100,13100,13100,13100,0
|
|
20230714,185400,7559945390,13100,13100,13100,13100,0
|
|
20230714,185300,7559945390,13100,13100,13100,13100,0
|
|
20230714,185200,7559945390,13100,13100,13100,13100,0
|
|
20230714,185100,7559945390,13100,13100,13100,13100,0
|
|
20230714,185000,7559945390,13100,13100,13100,13100,0
|
|
20230714,184900,7559945390,13100,13100,13100,13100,0
|
|
20230714,184800,7559945390,13100,13100,13100,13100,0
|
|
20230714,184700,7559945390,13100,13100,13100,13100,12026
|
|
20230714,184600,7559945390,13100,13100,13100,13100,0
|
|
20230714,184500,7559945390,13100,13100,13100,13100,0
|
|
20230714,184400,7559945390,13100,13100,13100,13100,0
|
|
20230714,184300,7559945390,13100,13100,13100,13100,0
|
|
20230714,184200,7559945390,13100,13100,13100,13100,0
|
|
20230714,184100,7559945390,13100,13100,13100,13100,0
|
|
20230714,184000,7559945390,13100,13100,13100,13100,0
|
|
20230714,183900,7559945390,13100,13100,13100,13100,0
|
|
20230714,183800,7559945390,13100,13100,13100,13100,0
|
|
20230714,183700,7559945390,13100,13100,13100,13100,0
|
|
20230714,183600,7559945390,13100,13100,13100,13100,0
|
|
20230714,183500,7559945390,13100,13100,13100,13100,0
|
|
20230714,183400,7559945390,13100,13100,13100,13100,0
|
|
20230714,183300,7559945390,13100,13100,13100,13100,0
|
|
20230714,183200,7559945390,13100,13100,13100,13100,0
|
|
20230714,183100,7559945390,13100,13100,13100,13100,0
|
|
20230714,183000,7559945390,13100,13100,13100,13100,0
|
|
20230714,182900,7559945390,13100,13100,13100,13100,0
|
|
20230714,182800,7559945390,13100,13100,13100,13100,0
|
|
20230714,182700,7559945390,13100,13100,13100,13100,0
|
|
20230714,182600,7559945390,13100,13100,13100,13100,0
|
|
20230714,182500,7559945390,13100,13100,13100,13100,0
|
|
20230714,182400,7559945390,13100,13100,13100,13100,0
|
|
20230714,182300,7559945390,13100,13100,13100,13100,0
|
|
20230714,182200,7559945390,13100,13100,13100,13100,0
|
|
20230714,182100,7559945390,13100,13100,13100,13100,0
|
|
20230714,182000,7559945390,13100,13100,13100,13100,0
|
|
20230714,181900,7559945390,13100,13100,13100,13100,0
|
|
20230714,181800,7559945390,13100,13100,13100,13100,0
|
|
20230714,181700,7559945390,13100,13100,13100,13100,12026
|
|
20230714,181600,7559945390,13100,13100,13100,13100,0
|
|
20230714,181500,7559945390,13100,13100,13100,13100,0
|
|
20230714,181400,7559945390,13100,13100,13100,13100,0
|
|
20230714,181300,7559945390,13100,13100,13100,13100,0
|
|
20230714,181200,7559945390,13100,13100,13100,13100,0
|
|
20230714,181100,7559945390,13100,13100,13100,13100,0
|
|
20230714,181000,7559945390,13100,13100,13100,13100,0
|
|
20230714,180900,7559945390,13100,13100,13100,13100,0
|
|
20230714,180800,7559945390,13100,13100,13100,13100,0
|
|
20230714,180700,7559945390,13100,13100,13100,13100,0
|
|
20230714,180600,7559945390,13100,13100,13100,13100,0
|
|
20230714,180500,7559945390,13100,13100,13100,13100,0
|
|
20230714,180400,7559945390,13100,13100,13100,13100,0
|
|
20230714,180300,7559945390,13100,13100,13100,13100,0
|
|
20230714,180200,7559945390,13100,13100,13100,13100,0
|
|
20230714,180100,7559945390,13100,13100,13100,13100,0
|
|
20230714,180000,7559945390,13100,13100,13100,13100,0
|
|
20230714,175900,7559945390,13100,13100,13100,13100,0
|
|
20230714,175800,7559945390,13100,13100,13100,13100,0
|
|
20230714,175700,7559945390,13100,13100,13100,13100,0
|
|
20230714,175600,7559945390,13100,13100,13100,13100,0
|
|
20230714,175500,7559945390,13100,13100,13100,13100,0
|
|
20230714,175400,7559945390,13100,13100,13100,13100,0
|
|
20230714,175300,7559945390,13100,13100,13100,13100,0
|
|
20230714,175200,7559945390,13100,13100,13100,13100,0
|
|
20230714,175100,7559945390,13100,13100,13100,13100,0
|
|
20230714,175000,7559945390,13100,13100,13100,13100,0
|
|
20230714,174900,7559945390,13100,13100,13100,13100,0
|
|
20230714,174800,7559945390,13100,13100,13100,13100,0
|
|
20230714,174700,7559945390,13100,13100,13100,13100,12026
|
|
20230714,174600,7559945390,13100,13100,13100,13100,0
|
|
20230714,174500,7559945390,13100,13100,13100,13100,0
|
|
20230714,174400,7559945390,13100,13100,13100,13100,0
|
|
20230714,174300,7559945390,13100,13100,13100,13100,0
|
|
20230714,174200,7559945390,13100,13100,13100,13100,0
|
|
20230714,174100,7559945390,13100,13100,13100,13100,0
|
|
20230714,174000,7559945390,13100,13100,13100,13100,0
|
|
20230714,173900,7559945390,13100,13100,13100,13100,0
|
|
20230714,173800,7559945390,13100,13100,13100,13100,0
|
|
20230714,173700,7559945390,13100,13100,13100,13100,0
|
|
20230714,173600,7559945390,13100,13100,13100,13100,0
|
|
20230714,173500,7559945390,13100,13100,13100,13100,0
|
|
20230714,173400,7559945390,13100,13100,13100,13100,0
|
|
20230714,173300,7559945390,13100,13100,13100,13100,0
|
|
20230714,173200,7559945390,13100,13100,13100,13100,0
|
|
20230714,173100,7559945390,13100,13100,13100,13100,0
|
|
20230714,173000,7559945390,13100,13100,13100,13100,0
|
|
20230714,172900,7559945390,13100,13100,13100,13100,0
|
|
20230714,172800,7559945390,13100,13100,13100,13100,0
|
|
20230714,172700,7559945390,13100,13100,13100,13100,0
|
|
20230714,172600,7559945390,13100,13100,13100,13100,0
|
|
20230714,172500,7559945390,13100,13100,13100,13100,0
|
|
20230714,172400,7559945390,13100,13100,13100,13100,0
|
|
20230714,172300,7559945390,13100,13100,13100,13100,0
|
|
20230714,172200,7559945390,13100,13100,13100,13100,0
|
|
20230714,172100,7559945390,13100,13100,13100,13100,0
|
|
20230714,172000,7559945390,13100,13100,13100,13100,0
|
|
20230714,171900,7559945390,13100,13100,13100,13100,0
|
|
20230714,171800,7559945390,13100,13100,13100,13100,0
|
|
20230714,171700,7559945390,13100,13100,13100,13100,12026
|
|
20230714,171600,7559945390,13100,13100,13100,13100,0
|
|
20230714,171500,7559945390,13100,13100,13100,13100,0
|
|
20230714,171400,7559945390,13100,13100,13100,13100,0
|
|
20230714,171300,7559945390,13100,13100,13100,13100,0
|
|
20230714,171200,7559945390,13100,13100,13100,13100,0
|
|
20230714,171100,7559945390,13100,13100,13100,13100,0
|
|
20230714,171000,7559945390,13100,13100,13100,13100,0
|
|
20230714,170900,7559945390,13100,13100,13100,13100,0
|
|
20230714,170800,7559945390,13100,13100,13100,13100,0
|
|
20230714,170700,7559945390,13100,13100,13100,13100,0
|
|
20230714,170600,7559945390,13100,13100,13100,13100,0
|
|
20230714,170500,7559945390,13100,13100,13100,13100,0
|
|
20230714,170400,7559945390,13100,13100,13100,13100,0
|
|
20230714,170300,7559945390,13100,13100,13100,13100,0
|
|
20230714,170200,7559945390,13100,13100,13100,13100,0
|
|
20230714,170100,7559945390,13100,13100,13100,13100,0
|
|
20230714,170000,7559945390,13100,13100,13100,13100,0
|
|
20230714,165900,7559945390,13100,13100,13100,13100,0
|
|
20230714,165800,7559945390,13100,13100,13100,13100,0
|
|
20230714,165700,7559945390,13100,13100,13100,13100,0
|
|
20230714,165600,7559945390,13100,13100,13100,13100,0
|
|
20230714,165500,7559945390,13100,13100,13100,13100,0
|
|
20230714,165400,7559945390,13100,13100,13100,13100,0
|
|
20230714,165300,7559945390,13100,13100,13100,13100,0
|
|
20230714,165200,7559945390,13100,13100,13100,13100,0
|
|
20230714,165100,7559945390,13100,13100,13100,13100,0
|
|
20230714,165000,7559945390,13100,13100,13100,13100,0
|
|
20230714,164900,7559945390,13100,13100,13100,13100,0
|
|
20230714,164800,7559945390,13100,13100,13100,13100,0
|
|
20230714,164700,7559945390,13100,13100,13100,13100,12026
|
|
20230714,164600,7559945390,13100,13100,13100,13100,0
|
|
20230714,164500,7559945390,13100,13100,13100,13100,0
|
|
20230714,164400,7559945390,13100,13100,13100,13100,0
|
|
20230714,164300,7559945390,13100,13100,13100,13100,0
|
|
20230714,164200,7559945390,13100,13100,13100,13100,0
|
|
20230714,164100,7559945390,13100,13100,13100,13100,0
|
|
20230714,164000,7559945390,13100,13100,13100,13100,0
|
|
20230714,163900,7559945390,13100,13100,13100,13100,0
|
|
20230714,163800,7559945390,13100,13100,13100,13100,0
|
|
20230714,163700,7559945390,13100,13100,13100,13100,0
|
|
20230714,163600,7559945390,13100,13100,13100,13100,0
|
|
20230714,163500,7559945390,13100,13100,13100,13100,0
|
|
20230714,163400,7559945390,13100,13100,13100,13100,0
|
|
20230714,163300,7559945390,13100,13100,13100,13100,0
|
|
20230714,163200,7559945390,13100,13100,13100,13100,0
|
|
20230714,163100,7559945390,13100,13100,13100,13100,0
|
|
20230714,163000,7559945390,13100,13100,13100,13100,0
|
|
20230714,162900,7559945390,13100,13100,13100,13100,0
|
|
20230714,162800,7559945390,13100,13100,13100,13100,0
|
|
20230714,162700,7559945390,13100,13100,13100,13100,0
|
|
20230714,162600,7559945390,13100,13100,13100,13100,0
|
|
20230714,162500,7559945390,13100,13100,13100,13100,0
|
|
20230714,162400,7559945390,13100,13100,13100,13100,0
|
|
20230714,162300,7559945390,13100,13100,13100,13100,0
|
|
20230714,162200,7559945390,13100,13100,13100,13100,0
|
|
20230714,162100,7559945390,13100,13100,13100,13100,0
|
|
20230714,162000,7559945390,13100,13100,13100,13100,0
|
|
20230714,161900,7559945390,13100,13100,13100,13100,0
|
|
20230714,161800,7559945390,13100,13100,13100,13100,0
|
|
20230714,161700,7559945390,13100,13100,13100,13100,12026
|
|
20230714,161600,7559945390,13100,13100,13100,13100,0
|
|
20230714,161500,7559945390,13100,13100,13100,13100,0
|
|
20230714,161400,7559945390,13100,13100,13100,13100,0
|
|
20230714,161300,7559945390,13100,13100,13100,13100,0
|
|
20230714,161200,7559945390,13100,13100,13100,13100,0
|
|
20230714,161100,7559945390,13100,13100,13100,13100,0
|
|
20230714,161000,7559945390,13100,13100,13100,13100,0
|
|
20230714,160900,7559945390,13100,13100,13100,13100,0
|
|
20230714,160800,7559945390,13100,13100,13100,13100,0
|
|
20230714,160700,7559945390,13100,13100,13100,13100,0
|
|
20230714,160600,7559945390,13100,13100,13100,13100,0
|
|
20230714,160500,7559945390,13100,13100,13100,13100,0
|
|
20230714,160400,7559945390,13100,13100,13100,13100,0
|
|
20230714,160300,7559945390,13100,13100,13100,13100,0
|
|
20230714,160200,7559945390,13100,13100,13100,13100,0
|
|
20230714,160100,7559945390,13100,13100,13100,13100,0
|
|
20230714,160000,7559945390,13100,13100,13100,13100,0
|
|
20230714,155900,7559945390,13100,13100,13100,13100,0
|
|
20230714,155800,7559945390,13100,13100,13100,13100,0
|
|
20230714,155700,7559945390,13100,13100,13100,13100,0
|
|
20230714,155600,7559945390,13100,13100,13100,13100,0
|
|
20230714,155500,7559945390,13100,13100,13100,13100,0
|
|
20230714,155400,7559945390,13100,13100,13100,13100,0
|
|
20230714,155300,7559945390,13100,13100,13100,13100,0
|
|
20230714,155200,7559945390,13100,13100,13100,13100,0
|
|
20230714,155100,7559945390,13100,13100,13100,13100,0
|
|
20230714,155000,7559945390,13100,13100,13100,13100,0
|
|
20230714,154900,7559945390,13100,13100,13100,13100,0
|
|
20230714,154800,7559945390,13100,13100,13100,13100,0
|
|
20230714,154700,7559945390,13100,13100,13100,13100,12026
|
|
20230714,154600,7559945390,13100,13100,13100,13100,0
|
|
20230714,154500,7559945390,13100,13100,13100,13100,0
|
|
20230714,154400,7559945390,13100,13100,13100,13100,0
|
|
20230714,154300,7559945390,13100,13100,13100,13100,0
|
|
20230714,154200,7559945390,13100,13100,13100,13100,0
|
|
20230714,154100,7559945390,13100,13100,13100,13100,0
|
|
20230714,154000,7559945390,13100,13100,13100,13100,0
|
|
20230714,153900,7559945390,13100,13100,13100,13100,0
|
|
20230714,153800,7559945390,13100,13100,13100,13100,0
|
|
20230714,153700,7559945390,13100,13100,13100,13100,0
|
|
20230714,153600,7559945390,13100,13100,13100,13100,0
|
|
20230714,153500,7559945390,13100,13100,13100,13100,0
|
|
20230714,153400,7559945390,13100,13100,13100,13100,0
|
|
20230714,153300,7559945390,13100,13100,13100,13100,0
|
|
20230714,153200,7559945390,13100,13100,13100,13100,0
|
|
20230714,153100,7559945390,13100,13100,13100,13100,0
|
|
20230714,153000,7559945390,13100,13100,13100,13100,12026
|
|
20230714,152900,7402404790,13100,13100,13100,13100,0
|
|
20230714,152800,7402404790,13100,13100,13100,13100,0
|
|
20230714,152700,7402404790,13100,13100,13100,13100,0
|
|
20230714,152600,7402404790,13100,13100,13100,13100,0
|
|
20230714,152500,7402404790,13100,13100,13100,13100,0
|
|
20230714,152400,7402404790,13100,13100,13100,13100,0
|
|
20230714,152300,7402404790,13100,13100,13100,13100,0
|
|
20230714,152200,7402404790,13100,13100,13100,13100,0
|
|
20230714,152100,7402404790,13100,13100,13100,13100,0
|
|
20230714,152000,7402404790,13100,13100,13100,13100,0
|
|
20230714,151900,7402404790,13100,13090,13100,13050,2678
|
|
20230714,151800,7367331310,13100,13100,13100,13040,375
|
|
20230714,151700,7362434940,13050,13060,13100,13050,4063
|
|
20230714,151600,7309403920,13060,13100,13100,13050,2596
|
|
20230714,151500,7275496510,13100,13110,13110,13090,297
|
|
20230714,151400,7271607000,13110,13110,13120,13110,683
|
|
20230714,151300,7262651790,13110,13070,13110,13070,348
|
|
20230714,151200,7258102670,13070,13090,13090,13040,5455
|
|
20230714,151100,7186913820,13090,13110,13120,13040,11704
|
|
20230714,151000,7033853110,13110,13100,13110,13100,443
|
|
20230714,150900,7028046820,13100,13120,13120,13090,2651
|
|
20230714,150800,6993307190,13100,13110,13120,13100,2615
|
|
20230714,150700,6959044480,13110,13120,13140,13100,576
|
|
20230714,150600,6951493660,13120,13120,13120,13100,1337
|
|
20230714,150500,6933967500,13120,13120,13120,13100,2725
|
|
20230714,150400,6898254270,13130,13140,13140,13120,206
|
|
20230714,150300,6895549560,13150,13150,13150,13100,2065
|
|
20230714,150200,6868494570,13180,13120,13180,13090,7186
|
|
20230714,150100,6774159380,13120,13140,13150,13110,2446
|
|
20230714,150000,6742075530,13140,13150,13150,13140,40
|
|
20230714,145900,6741549730,13150,13150,13160,13150,370
|
|
20230714,145800,6736684200,13150,13130,13150,13130,302
|
|
20230714,145700,6732718830,13100,13140,13140,13100,2199
|
|
20230714,145600,6703878640,13150,13150,13150,13150,1
|
|
20230714,145500,6703865490,13140,13140,13140,13140,30
|
|
20230714,145400,6703471290,13150,13160,13160,13100,3569
|
|
20230714,145300,6656697040,13150,13170,13170,13100,3511
|
|
20230714,145200,6610617870,13170,13160,13170,13160,2
|
|
20230714,145100,6610591540,13150,13150,13150,13130,710
|
|
20230714,145000,6601267760,13170,13150,13170,13150,120
|
|
20230714,144900,6599687760,13150,13110,13150,13110,46
|
|
20230714,144800,6599082940,13100,13150,13150,13100,6016
|
|
20230714,144700,6520209890,13150,13150,13160,13150,234
|
|
20230714,144600,6517132560,13120,13130,13130,13120,3000
|
|
20230714,144500,6477766130,13180,13160,13180,13120,4051
|
|
20230714,144400,6424555390,13160,13160,13160,13160,192
|
|
20230714,144300,6422028670,13160,13160,13160,13160,1
|
|
20230714,144200,6422015510,13160,13160,13160,13160,78
|
|
20230714,144100,6420989030,13150,13150,13150,13150,4
|
|
20230714,144000,6420936430,13150,13150,13150,13130,4189
|
|
20230714,143900,6365879510,13150,13150,13150,13150,45
|
|
20230714,143800,6365287760,13150,13170,13170,13150,789
|
|
20230714,143700,6354908720,13170,13150,13170,13150,473
|
|
20230714,143600,6348687650,13150,13170,13170,13150,2048
|
|
20230714,143500,6321746940,13170,13170,13170,13170,30
|
|
20230714,143400,6321351840,13160,13160,13160,13160,771
|
|
20230714,143300,6311205480,13160,13150,13170,13150,1236
|
|
20230714,143200,6294950380,13150,13170,13170,13140,1048
|
|
20230714,143100,6281168930,13170,13160,13170,13150,2756
|
|
20230714,143000,6244916830,13170,13170,13170,13170,10
|
|
20230714,142900,6244785130,13170,13170,13170,13170,2
|
|
20230714,142800,6244758790,13170,13160,13170,13160,373
|
|
20230714,142700,6239850050,13160,13180,13180,13160,1043
|
|
20230714,142600,6226115430,13170,13180,13180,13170,77
|
|
20230714,142500,6225101070,13170,13170,13170,13170,0
|
|
20230714,142400,6225101070,13170,13170,13170,13170,286
|
|
20230714,142300,6221334450,13160,13150,13160,13140,284
|
|
20230714,142200,6217599970,13150,13140,13150,13130,921
|
|
20230714,142100,6205498870,13140,13170,13170,13100,11127
|
|
20230714,142000,6059502010,13170,13170,13170,13170,68
|
|
20230714,141900,6058606450,13170,13170,13170,13160,208
|
|
20230714,141800,6055867390,13170,13160,13170,13160,134
|
|
20230714,141700,6054103680,13170,13170,13170,13170,16
|
|
20230714,141600,6053892960,13170,13190,13190,13170,848
|
|
20230714,141500,6042720370,13190,13200,13200,13190,623
|
|
20230714,141400,6034498000,13200,13200,13200,13200,21
|
|
20230714,141300,6034220800,13200,13190,13200,13190,139
|
|
20230714,141200,6032387200,13200,13200,13200,13190,354
|
|
20230714,141100,6027715340,13200,13200,13210,13200,93
|
|
20230714,141000,6026487370,13200,13200,13200,13200,237
|
|
20230714,140900,6023358970,13190,13200,13200,13190,919
|
|
20230714,140800,6011228260,13200,13200,13200,13200,105
|
|
20230714,140700,6009842260,13200,13200,13200,13200,43
|
|
20230714,140600,6009274660,13230,13180,13230,13180,886
|
|
20230714,140500,5997585550,13190,13190,13190,13190,13
|
|
20230714,140400,5997414080,13170,13180,13180,13150,5107
|
|
20230714,140300,5930246010,13180,13200,13200,13180,774
|
|
20230714,140200,5920043350,13200,13180,13210,13180,885
|
|
20230714,140100,5908362950,13190,13200,13200,13190,215
|
|
20230714,140000,5905525470,13210,13200,13210,13200,676
|
|
20230714,135900,5896597110,13200,13210,13210,13200,104
|
|
20230714,135800,5895223300,13210,13200,13210,13200,190
|
|
20230714,135700,5892715130,13200,13200,13200,13200,121
|
|
20230714,135600,5891117930,13200,13180,13210,13180,447
|
|
20230714,135500,5885217470,13180,13250,13250,13150,20295
|
|
20230714,135400,5618104140,13200,13200,13250,13200,1336
|
|
20230714,135300,5600467280,13200,13220,13230,13200,2686
|
|
20230714,135200,5565011240,13210,13210,13220,13200,1253
|
|
20230714,135100,5548465640,13220,13220,13220,13220,18
|
|
20230714,135000,5548227680,13200,13220,13220,13200,1400
|
|
20230714,134900,5529739050,13230,13230,13230,13230,11
|
|
20230714,134800,5529593520,13240,13230,13240,13210,882
|
|
20230714,134700,5517932450,13220,13220,13220,13220,0
|
|
20230714,134600,5517932450,13220,13210,13220,13210,735
|
|
20230714,134500,5508218850,13210,13210,13210,13210,76
|
|
20230714,134400,5507214890,13200,13220,13220,13200,1063
|
|
20230714,134300,5493171140,13210,13240,13240,13210,106
|
|
20230714,134200,5491770820,13200,13230,13240,13200,4432
|
|
20230714,134100,5433247190,13250,13260,13260,13200,6128
|
|
20230714,134000,5352232620,13260,13250,13270,13250,195
|
|
20230714,133900,5349647190,13250,13250,13250,13240,901
|
|
20230714,133800,5337708990,13250,13250,13250,13250,107
|
|
20230714,133700,5336291240,13240,13240,13240,13240,0
|
|
20230714,133600,5336291240,13240,13260,13260,13240,859
|
|
20230714,133500,5324910800,13260,13260,13260,13260,366
|
|
20230714,133400,5320057640,13250,13250,13250,13250,208
|
|
20230714,133300,5317301640,13260,13260,13260,13260,1
|
|
20230714,133200,5317288380,13250,13260,13260,13250,631
|
|
20230714,133100,5308923490,13250,13270,13270,13250,1233
|
|
20230714,133000,5292572320,13280,13280,13280,13280,2
|
|
20230714,132900,5292545760,13280,13280,13280,13280,1
|
|
20230714,132800,5292532480,13270,13270,13270,13270,2
|
|
20230714,132700,5292505940,13280,13270,13280,13270,185
|
|
20230714,132600,5290050980,13270,13270,13270,13270,238
|
|
20230714,132500,5286892720,13270,13260,13270,13260,330
|
|
20230714,132400,5282516910,13260,13260,13270,13250,330
|
|
20230714,132300,5278140360,13270,13270,13270,13270,1
|
|
20230714,132200,5278127090,13270,13270,13270,13210,9582
|
|
20230714,132100,5151287020,13270,13270,13270,13270,53
|
|
20230714,132000,5150583710,13270,13270,13270,13270,0
|
|
20230714,131900,5150583710,13270,13280,13280,13260,264
|
|
20230714,131800,5147081040,13270,13260,13270,13260,1744
|
|
20230714,131700,5123955070,13260,13270,13270,13260,1183
|
|
20230714,131600,5108267880,13270,13270,13270,13270,32
|
|
20230714,131500,5107843240,13270,13270,13270,13270,224
|
|
20230714,131400,5104870760,13270,13270,13270,13270,255
|
|
20230714,131300,5101486910,13280,13280,13280,13280,0
|
|
20230714,131200,5101486910,13280,13280,13280,13280,201
|
|
20230714,131100,5098817630,13280,13300,13300,13280,810
|
|
20230714,131000,5088044830,13290,13270,13300,13270,269
|
|
20230714,130900,5084470020,13270,13270,13270,13270,61
|
|
20230714,130800,5083660550,13270,13270,13270,13270,22
|
|
20230714,130700,5083368610,13250,13250,13260,13250,918
|
|
20230714,130600,5071203510,13250,13260,13260,13250,5282
|
|
20230714,130500,5001213360,13260,13260,13260,13250,62
|
|
20230714,130400,5000391250,13270,13260,13270,13260,453
|
|
20230714,130300,4994384200,13260,13280,13280,13260,1984
|
|
20230714,130200,4968073330,13280,13280,13280,13280,0
|
|
20230714,130100,4968073330,13280,13280,13280,13270,41
|
|
20230714,130000,4967528860,13270,13270,13270,13270,200
|
|
20230714,125900,4964874860,13270,13270,13270,13270,0
|
|
20230714,125800,4964874860,13270,13270,13270,13270,53
|
|
20230714,125700,4964171550,13270,13270,13270,13270,32
|
|
20230714,125600,4963746910,13280,13280,13280,13270,368
|
|
20230714,125500,4958862010,13280,13270,13280,13260,501
|
|
20230714,125400,4952218470,13280,13280,13280,13280,135
|
|
20230714,125300,4950425670,13290,13280,13290,13280,414
|
|
20230714,125200,4944927740,13280,13280,13280,13280,36
|
|
20230714,125100,4944449660,13290,13290,13290,13290,100
|
|
20230714,125000,4943120660,13290,13290,13290,13250,1031
|
|
20230714,124900,4929445910,13290,13290,13290,13290,50
|
|
20230714,124800,4928781410,13290,13290,13290,13280,33
|
|
20230714,124700,4928342890,13290,13290,13290,13290,11
|
|
20230714,124600,4928196700,13290,13290,13290,13290,8
|
|
20230714,124500,4928090380,13290,13290,13290,13290,1
|
|
20230714,124400,4928077090,13260,13290,13290,13250,5054
|
|
20230714,124300,4861043460,13290,13280,13290,13280,88
|
|
20230714,124200,4859874690,13280,13270,13290,13270,180
|
|
20230714,124100,4857485820,13270,13270,13270,13270,1
|
|
20230714,124000,4857472550,13270,13270,13270,13270,111
|
|
20230714,123900,4855999580,13280,13280,13280,13280,2
|
|
20230714,123800,4855973020,13280,13290,13290,13260,1386
|
|
20230714,123700,4837590440,13270,13300,13300,13270,2175
|
|
20230714,123600,4808686190,13300,13300,13300,13300,78
|
|
20230714,123500,4807648790,13290,13300,13300,13290,65
|
|
20230714,123400,4806784920,13300,13310,13310,13300,136
|
|
20230714,123300,4804976110,13310,13270,13310,13270,123
|
|
20230714,123200,4803343760,13270,13260,13270,13260,329
|
|
20230714,123100,4798979930,13270,13320,13320,13270,5096
|
|
20230714,123000,4731300890,13320,13310,13320,13310,14
|
|
20230714,122900,4731114470,13310,13300,13310,13300,2682
|
|
20230714,122800,4695443860,13300,13300,13300,13300,12
|
|
20230714,122700,4695284260,13290,13290,13290,13290,4
|
|
20230714,122600,4695231100,13280,13280,13280,13280,0
|
|
20230714,122500,4695231100,13280,13300,13300,13280,132
|
|
20230714,122400,4693476840,13300,13300,13300,13300,72
|
|
20230714,122300,4692519240,13300,13300,13300,13300,10
|
|
20230714,122200,4692386240,13300,13300,13300,13300,0
|
|
20230714,122100,4692386240,13300,13270,13300,13270,3538
|
|
20230714,122000,4645335290,13260,13260,13260,13250,629
|
|
20230714,121900,4636995850,13250,13260,13260,13250,188
|
|
20230714,121800,4634504600,13260,13290,13290,13260,2548
|
|
20230714,121700,4600691880,13290,13290,13290,13290,60
|
|
20230714,121600,4599894480,13290,13290,13290,13290,44
|
|
20230714,121500,4599309720,13280,13280,13280,13280,100
|
|
20230714,121400,4597981720,13280,13280,13280,13280,16
|
|
20230714,121300,4597769240,13280,13290,13290,13280,103
|
|
20230714,121200,4596401160,13290,13290,13290,13290,1
|
|
20230714,121100,4596387870,13300,13280,13320,13280,1098
|
|
20230714,121000,4581792510,13280,13280,13280,13280,20
|
|
20230714,120900,4581526910,13280,13300,13300,13280,2376
|
|
20230714,120800,4549957830,13310,13300,13310,13300,660
|
|
20230714,120700,4541179630,13300,13300,13300,13300,42
|
|
20230714,120600,4540621030,13300,13300,13300,13300,200
|
|
20230714,120500,4537961030,13300,13300,13300,13300,329
|
|
20230714,120400,4533585330,13300,13300,13300,13300,0
|
|
20230714,120300,4533585330,13300,13300,13300,13300,0
|
|
20230714,120200,4533585330,13300,13300,13300,13300,11
|
|
20230714,120100,4533439030,13300,13290,13300,13290,17
|
|
20230714,120000,4533212980,13290,13290,13290,13290,18
|
|
20230714,115900,4532973760,13280,13280,13280,13280,100
|
|
20230714,115800,4531645760,13280,13300,13300,13280,104
|
|
20230714,115700,4530263860,13300,13300,13300,13290,139
|
|
20230714,115600,4528416230,13300,13300,13300,13300,1
|
|
20230714,115500,4528402930,13300,13300,13300,13300,24
|
|
20230714,115400,4528083730,13300,13300,13300,13300,855
|
|
20230714,115300,4516712230,13300,13280,13300,13280,11
|
|
20230714,115200,4516566030,13290,13290,13290,13290,0
|
|
20230714,115100,4516566030,13290,13280,13290,13280,221
|
|
20230714,115000,4513631140,13280,13280,13280,13280,2
|
|
20230714,114900,4513604580,13280,13270,13280,13270,9
|
|
20230714,114800,4513485100,13270,13280,13280,13270,136
|
|
20230714,114700,4511680370,13280,13280,13280,13280,32
|
|
20230714,114600,4511255410,13280,13280,13280,13280,73
|
|
20230714,114500,4510285970,13280,13260,13280,13260,121
|
|
20230714,114400,4508681190,13260,13300,13300,13260,6929
|
|
20230714,114300,4416707230,13300,13290,13300,13290,38
|
|
20230714,114200,4416202200,13290,13300,13300,13290,28
|
|
20230714,114100,4415830070,13300,13290,13300,13290,213
|
|
20230714,114000,4412999280,13290,13290,13290,13290,20
|
|
20230714,113900,4412733480,13290,13290,13290,13290,61
|
|
20230714,113800,4411922790,13280,13280,13280,13280,0
|
|
20230714,113700,4411922790,13280,13290,13290,13280,129
|
|
20230714,113600,4410208420,13290,13290,13290,13290,312
|
|
20230714,113500,4406061940,13290,13290,13290,13290,45
|
|
20230714,113400,4405463890,13290,13290,13290,13290,547
|
|
20230714,113300,4398194260,13290,13290,13290,13290,1
|
|
20230714,113200,4398180970,13290,13300,13300,13290,304
|
|
20230714,113100,4394139810,13290,13300,13300,13290,91
|
|
20230714,113000,4392929520,13300,13300,13300,13300,1
|
|
20230714,112900,4392916220,13300,13310,13310,13300,96
|
|
20230714,112800,4391639000,13320,13290,13320,13290,5
|
|
20230714,112700,4391572460,13290,13290,13290,13290,62
|
|
20230714,112600,4390748480,13280,13270,13280,13270,302
|
|
20230714,112500,4386737930,13270,13270,13270,13270,1
|
|
20230714,112400,4386724660,13270,13280,13280,13270,1839
|
|
20230714,112300,4362317770,13280,13300,13300,13280,4898
|
|
20230714,112200,4297269470,13300,13300,13300,13300,50
|
|
20230714,112100,4296604470,13280,13320,13320,13280,6032
|
|
20230714,112000,4216423640,13310,13320,13320,13310,116
|
|
20230714,111900,4214879520,13320,13300,13320,13300,47
|
|
20230714,111800,4214254380,13300,13300,13300,13300,1667
|
|
20230714,111700,4192083280,13300,13330,13330,13300,1736
|
|
20230714,111600,4168989190,13330,13340,13340,13300,845
|
|
20230714,111500,4157734800,13340,13330,13340,13320,2015
|
|
20230714,111400,4130885670,13340,13330,13350,13330,50
|
|
20230714,111300,4130218940,13340,13340,13350,13340,49
|
|
20230714,111200,4129565240,13340,13320,13340,13320,531
|
|
20230714,111100,4122484990,13300,13300,13300,13300,1410
|
|
20230714,111000,4103731990,13290,13300,13300,13290,217
|
|
20230714,110900,4100846690,13300,13300,13300,13290,23
|
|
20230714,110800,4100540990,13290,13300,13300,13290,113
|
|
20230714,110700,4099038110,13300,13300,13300,13290,1121
|
|
20230714,110600,4084129010,13300,13330,13330,13300,420
|
|
20230714,110500,4078540720,13330,13350,13350,13330,174
|
|
20230714,110400,4076219840,13340,13340,13350,13340,276
|
|
20230714,110300,4072537760,13340,13340,13340,13340,514
|
|
20230714,110200,4065681000,13340,13340,13340,13340,113
|
|
20230714,110100,4064173580,13340,13350,13350,13340,89
|
|
20230714,110000,4062986040,13340,13340,13350,13340,157
|
|
20230714,105900,4060890140,13340,13340,13360,13340,1226
|
|
20230714,105800,4044534220,13340,13320,13340,13320,233
|
|
20230714,105700,4041427650,13300,13320,13320,13300,3000
|
|
20230714,105600,4001527260,13330,13330,13330,13300,3005
|
|
20230714,105500,3961548590,13340,13330,13340,13330,40
|
|
20230714,105400,3961015070,13330,13300,13330,13300,2200
|
|
20230714,105300,3931754800,13300,13300,13300,13300,30
|
|
20230714,105200,3931355800,13300,13330,13330,13300,242
|
|
20230714,105100,3928135420,13300,13300,13300,13300,340
|
|
20230714,105000,3923613420,13300,13300,13300,13300,211
|
|
20230714,104900,3920807120,13300,13290,13300,13290,920
|
|
20230714,104800,3908574970,13300,13330,13330,13300,2117
|
|
20230714,104700,3880396700,13320,13320,13330,13320,464
|
|
20230714,104600,3874216190,13330,13320,13330,13320,11
|
|
20230714,104500,3874069660,13330,13300,13330,13300,184
|
|
20230714,104400,3871621440,13300,13310,13310,13290,130
|
|
20230714,104300,3869893600,13330,13330,13330,13330,1
|
|
20230714,104200,3869880270,13330,13310,13330,13310,243
|
|
20230714,104100,3866645920,13290,13340,13350,13290,5620
|
|
20230714,104000,3791738030,13340,13360,13360,13300,5313
|
|
20230714,103900,3721041500,13360,13330,13360,13330,951
|
|
20230714,103800,3708354590,13340,13330,13340,13330,332
|
|
20230714,103700,3703928720,13310,13370,13370,13310,5001
|
|
20230714,103600,3637323250,13360,13360,13370,13360,309
|
|
20230714,103500,3633194010,13390,13390,13390,13390,1
|
|
20230714,103400,3633180620,13380,13380,13380,13350,311
|
|
20230714,103300,3629021910,13380,13340,13380,13340,637
|
|
20230714,103200,3620508910,13360,13330,13360,13330,385
|
|
20230714,103100,3615372730,13330,13290,13330,13290,513
|
|
20230714,103000,3608551540,13310,13330,13340,13290,5982
|
|
20230714,102900,3528970310,13340,13340,13340,13340,221
|
|
20230714,102800,3526022170,13330,13300,13340,13300,1025
|
|
20230714,102700,3512367790,13300,13310,13350,13260,2096
|
|
20230714,102600,3484530540,13300,13270,13300,13270,170
|
|
20230714,102500,3482274520,13260,13330,13330,13260,6219
|
|
20230714,102400,3399755910,13310,13310,13310,13310,0
|
|
20230714,102300,3399755910,13310,13300,13310,13280,1701
|
|
20230714,102200,3377119400,13300,13290,13300,13290,282
|
|
20230714,102100,3373370200,13290,13290,13290,13270,150
|
|
20230714,102000,3371377060,13260,13260,13260,13260,1
|
|
20230714,101900,3371363800,13250,13280,13280,13250,4102
|
|
20230714,101800,3316933860,13280,13280,13280,13280,10
|
|
20230714,101700,3316801060,13280,13290,13290,13280,207
|
|
20230714,101600,3314051110,13290,13380,13390,13290,1812
|
|
20230714,101500,3289871980,13330,13280,13390,13280,947
|
|
20230714,101400,3277253260,13280,13270,13280,13270,1308
|
|
20230714,101300,3259895360,13270,13260,13270,13260,1558
|
|
20230714,101200,3239235920,13260,13280,13280,13260,2835
|
|
20230714,101100,3201615140,13280,13280,13280,13280,500
|
|
20230714,101000,3194975140,13280,13300,13310,13280,3446
|
|
20230714,100900,3149175900,13300,13300,13300,13300,62
|
|
20230714,100800,3148351300,13300,13300,13310,13300,214
|
|
20230714,100700,3145504740,13300,13310,13310,13300,2310
|
|
20230714,100600,3114777640,13330,13330,13330,13330,1009
|
|
20230714,100500,3101327670,13300,13300,13340,13300,1184
|
|
20230714,100400,3085580280,13290,13310,13310,13280,5413
|
|
20230714,100300,3013595860,13320,13320,13320,13320,8
|
|
20230714,100200,3013489300,13310,13300,13320,13280,6519
|
|
20230714,100100,2926831940,13300,13330,13330,13300,3418
|
|
20230714,100000,2881330320,13330,13330,13340,13330,725
|
|
20230714,095900,2871658880,13320,13320,13320,13320,848
|
|
20230714,095800,2860363520,13310,13360,13390,13300,5524
|
|
20230714,095700,2786807020,13330,13350,13350,13300,1234
|
|
20230714,095600,2770366750,13360,13360,13360,13300,10540
|
|
20230714,095500,2630000470,13350,13400,13400,13350,4455
|
|
20230714,095400,2570430670,13410,13410,13410,13400,776
|
|
20230714,095300,2560031210,13400,13410,13410,13400,121
|
|
20230714,095200,2558409600,13410,13410,13410,13390,1348
|
|
20230714,095100,2540346670,13410,13430,13440,13410,1599
|
|
20230714,095000,2518883350,13450,13430,13450,13430,717
|
|
20230714,094900,2509250430,13430,13420,13430,13420,262
|
|
20230714,094800,2505733290,13420,13430,13430,13410,1144
|
|
20230714,094700,2490390410,13430,13430,13430,13420,265
|
|
20230714,094600,2486832610,13410,13420,13430,13410,658
|
|
20230714,094500,2477998330,13420,13410,13450,13410,981
|
|
20230714,094400,2464825390,13410,13400,13410,13390,3625
|
|
20230714,094300,2416250100,13430,13420,13500,13380,7470
|
|
20230714,094200,2316062910,13420,13470,13470,13400,4334
|
|
20230714,094100,2257882160,13470,13490,13490,13440,1151
|
|
20230714,094000,2242396210,13490,13480,13510,13480,989
|
|
20230714,093900,2229051010,13480,13510,13510,13480,100
|
|
20230714,093800,2227702710,13480,13520,13520,13480,3089
|
|
20230714,093700,2186001690,13520,13540,13540,13520,1797
|
|
20230714,093600,2161700300,13540,13540,13550,13540,67
|
|
20230714,093500,2160793070,13540,13520,13540,13500,1266
|
|
20230714,093400,2143681730,13520,13530,13540,13510,6082
|
|
20230714,093300,2061422360,13530,13590,13590,13530,3439
|
|
20230714,093200,2014786760,13590,13610,13620,13580,3438
|
|
20230714,093100,1968009630,13590,13610,13620,13580,3546
|
|
20230714,093000,1919782720,13610,13610,13620,13610,1262
|
|
20230714,092900,1902596290,13610,13610,13610,13610,346
|
|
20230714,092800,1897887230,13610,13610,13630,13610,2696
|
|
20230714,092700,1861170720,13620,13630,13640,13610,5372
|
|
20230714,092600,1787991800,13630,13630,13640,13620,2383
|
|
20230714,092500,1755502750,13630,13650,13650,13630,297
|
|
20230714,092400,1751451280,13650,13630,13650,13630,1311
|
|
20230714,092300,1733570130,13640,13680,13710,13640,3834
|
|
20230714,092200,1681109820,13680,13650,13680,13650,3169
|
|
20230714,092100,1637852880,13650,13650,13680,13630,7572
|
|
20230714,092000,1534491300,13650,13650,13670,13610,8203
|
|
20230714,091900,1422712480,13670,13640,13670,13640,653
|
|
20230714,091800,1413788050,13650,13620,13650,13620,2566
|
|
20230714,091700,1378795810,13620,13600,13630,13600,3746
|
|
20230714,091600,1327847360,13610,13620,13630,13600,1332
|
|
20230714,091500,1309720600,13630,13640,13640,13600,10466
|
|
20230714,091400,1167330490,13650,13670,13670,13650,2529
|
|
20230714,091300,1132788980,13680,13700,13700,13680,2242
|
|
20230714,091200,1102094400,13710,13700,13710,13700,1529
|
|
20230714,091100,1081136840,13700,13710,13730,13700,6520
|
|
20230714,091000,991726060,13730,13710,13730,13700,3781
|
|
20230714,090900,939892160,13700,13740,13770,13690,5132
|
|
20230714,090800,869453140,13730,13620,13750,13620,12144
|
|
20230714,090700,703291180,13620,13670,13670,13620,3557
|
|
20230714,090600,654804650,13670,13690,13690,13640,4558
|
|
20230714,090500,592483800,13690,13690,13700,13660,2151
|
|
20230714,090400,563051250,13660,13690,13700,13660,5952
|
|
20230714,090300,481589800,13690,13620,13700,13590,11900
|
|
20230714,090200,319045840,13620,13660,13680,13450,7398
|
|
20230714,090100,218436150,13630,13460,13650,13450,10454
|
|
20230714,090000,77008960,13480,13400,13480,13400,5741
|