659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,195600,4382640880,7250,7250,7250,7250,10579
|
|
20230713,195500,4382640880,7250,7250,7250,7250,0
|
|
20230713,195400,4382640880,7250,7250,7250,7250,0
|
|
20230713,195300,4382640880,7250,7250,7250,7250,0
|
|
20230713,195200,4382640880,7250,7250,7250,7250,0
|
|
20230713,195100,4382640880,7250,7250,7250,7250,0
|
|
20230713,195000,4382640880,7250,7250,7250,7250,0
|
|
20230713,194900,4382640880,7250,7250,7250,7250,0
|
|
20230713,194800,4382640880,7250,7250,7250,7250,0
|
|
20230713,194700,4382640880,7250,7250,7250,7250,0
|
|
20230713,194600,4382640880,7250,7250,7250,7250,0
|
|
20230713,194500,4382640880,7250,7250,7250,7250,0
|
|
20230713,194400,4382640880,7250,7250,7250,7250,0
|
|
20230713,194300,4382640880,7250,7250,7250,7250,0
|
|
20230713,194200,4382640880,7250,7250,7250,7250,0
|
|
20230713,194100,4382640880,7250,7250,7250,7250,0
|
|
20230713,194000,4382640880,7250,7250,7250,7250,0
|
|
20230713,193900,4382640880,7250,7250,7250,7250,0
|
|
20230713,193800,4382640880,7250,7250,7250,7250,0
|
|
20230713,193700,4382640880,7250,7250,7250,7250,0
|
|
20230713,193600,4382640880,7250,7250,7250,7250,0
|
|
20230713,193500,4382640880,7250,7250,7250,7250,0
|
|
20230713,193400,4382640880,7250,7250,7250,7250,0
|
|
20230713,193300,4382640880,7250,7250,7250,7250,0
|
|
20230713,193200,4382640880,7250,7250,7250,7250,0
|
|
20230713,193100,4382640880,7250,7250,7250,7250,0
|
|
20230713,193000,4382640880,7250,7250,7250,7250,0
|
|
20230713,192900,4382640880,7250,7250,7250,7250,0
|
|
20230713,192800,4382640880,7250,7250,7250,7250,0
|
|
20230713,192700,4382640880,7250,7250,7250,7250,0
|
|
20230713,192600,4382640880,7250,7250,7250,7250,10579
|
|
20230713,192500,4382640880,7250,7250,7250,7250,0
|
|
20230713,192400,4382640880,7250,7250,7250,7250,0
|
|
20230713,192300,4382640880,7250,7250,7250,7250,0
|
|
20230713,192200,4382640880,7250,7250,7250,7250,0
|
|
20230713,192100,4382640880,7250,7250,7250,7250,0
|
|
20230713,192000,4382640880,7250,7250,7250,7250,0
|
|
20230713,191900,4382640880,7250,7250,7250,7250,0
|
|
20230713,191800,4382640880,7250,7250,7250,7250,0
|
|
20230713,191700,4382640880,7250,7250,7250,7250,0
|
|
20230713,191600,4382640880,7250,7250,7250,7250,0
|
|
20230713,191500,4382640880,7250,7250,7250,7250,0
|
|
20230713,191400,4382640880,7250,7250,7250,7250,0
|
|
20230713,191300,4382640880,7250,7250,7250,7250,0
|
|
20230713,191200,4382640880,7250,7250,7250,7250,0
|
|
20230713,191100,4382640880,7250,7250,7250,7250,0
|
|
20230713,191000,4382640880,7250,7250,7250,7250,0
|
|
20230713,190900,4382640880,7250,7250,7250,7250,0
|
|
20230713,190800,4382640880,7250,7250,7250,7250,0
|
|
20230713,190700,4382640880,7250,7250,7250,7250,0
|
|
20230713,190600,4382640880,7250,7250,7250,7250,0
|
|
20230713,190500,4382640880,7250,7250,7250,7250,0
|
|
20230713,190400,4382640880,7250,7250,7250,7250,0
|
|
20230713,190300,4382640880,7250,7250,7250,7250,0
|
|
20230713,190200,4382640880,7250,7250,7250,7250,0
|
|
20230713,190100,4382640880,7250,7250,7250,7250,0
|
|
20230713,190000,4382640880,7250,7250,7250,7250,0
|
|
20230713,185900,4382640880,7250,7250,7250,7250,0
|
|
20230713,185800,4382640880,7250,7250,7250,7250,0
|
|
20230713,185700,4382640880,7250,7250,7250,7250,0
|
|
20230713,185600,4382640880,7250,7250,7250,7250,10579
|
|
20230713,185500,4382640880,7250,7250,7250,7250,0
|
|
20230713,185400,4382640880,7250,7250,7250,7250,0
|
|
20230713,185300,4382640880,7250,7250,7250,7250,0
|
|
20230713,185200,4382640880,7250,7250,7250,7250,0
|
|
20230713,185100,4382640880,7250,7250,7250,7250,0
|
|
20230713,185000,4382640880,7250,7250,7250,7250,0
|
|
20230713,184900,4382640880,7250,7250,7250,7250,0
|
|
20230713,184800,4382640880,7250,7250,7250,7250,0
|
|
20230713,184700,4382640880,7250,7250,7250,7250,0
|
|
20230713,184600,4382640880,7250,7250,7250,7250,0
|
|
20230713,184500,4382640880,7250,7250,7250,7250,0
|
|
20230713,184400,4382640880,7250,7250,7250,7250,0
|
|
20230713,184300,4382640880,7250,7250,7250,7250,0
|
|
20230713,184200,4382640880,7250,7250,7250,7250,0
|
|
20230713,184100,4382640880,7250,7250,7250,7250,0
|
|
20230713,184000,4382640880,7250,7250,7250,7250,0
|
|
20230713,183900,4382640880,7250,7250,7250,7250,0
|
|
20230713,183800,4382640880,7250,7250,7250,7250,0
|
|
20230713,183700,4382640880,7250,7250,7250,7250,0
|
|
20230713,183600,4382640880,7250,7250,7250,7250,0
|
|
20230713,183500,4382640880,7250,7250,7250,7250,0
|
|
20230713,183400,4382640880,7250,7250,7250,7250,0
|
|
20230713,183300,4382640880,7250,7250,7250,7250,0
|
|
20230713,183200,4382640880,7250,7250,7250,7250,0
|
|
20230713,183100,4382640880,7250,7250,7250,7250,0
|
|
20230713,183000,4382640880,7250,7250,7250,7250,0
|
|
20230713,182900,4382640880,7250,7250,7250,7250,0
|
|
20230713,182800,4382640880,7250,7250,7250,7250,0
|
|
20230713,182700,4382640880,7250,7250,7250,7250,0
|
|
20230713,182600,4382640880,7250,7250,7250,7250,10579
|
|
20230713,182500,4382640880,7250,7250,7250,7250,0
|
|
20230713,182400,4382640880,7250,7250,7250,7250,0
|
|
20230713,182300,4382640880,7250,7250,7250,7250,0
|
|
20230713,182200,4382640880,7250,7250,7250,7250,0
|
|
20230713,182100,4382640880,7250,7250,7250,7250,0
|
|
20230713,182000,4382640880,7250,7250,7250,7250,0
|
|
20230713,181900,4382640880,7250,7250,7250,7250,0
|
|
20230713,181800,4382640880,7250,7250,7250,7250,0
|
|
20230713,181700,4382640880,7250,7250,7250,7250,0
|
|
20230713,181600,4382640880,7250,7250,7250,7250,0
|
|
20230713,181500,4382640880,7250,7250,7250,7250,0
|
|
20230713,181400,4382640880,7250,7250,7250,7250,0
|
|
20230713,181300,4382640880,7250,7250,7250,7250,0
|
|
20230713,181200,4382640880,7250,7250,7250,7250,0
|
|
20230713,181100,4382640880,7250,7250,7250,7250,0
|
|
20230713,181000,4382640880,7250,7250,7250,7250,0
|
|
20230713,180900,4382640880,7250,7250,7250,7250,0
|
|
20230713,180800,4382640880,7250,7250,7250,7250,0
|
|
20230713,180700,4382640880,7250,7250,7250,7250,0
|
|
20230713,180600,4382640880,7250,7250,7250,7250,0
|
|
20230713,180500,4382640880,7250,7250,7250,7250,0
|
|
20230713,180400,4382640880,7250,7250,7250,7250,0
|
|
20230713,180300,4382640880,7250,7250,7250,7250,0
|
|
20230713,180200,4382640880,7250,7250,7250,7250,0
|
|
20230713,180100,4382640880,7250,7250,7250,7250,0
|
|
20230713,180000,4382640880,7250,7250,7250,7250,0
|
|
20230713,175900,4382640880,7250,7250,7250,7250,0
|
|
20230713,175800,4382640880,7250,7250,7250,7250,0
|
|
20230713,175700,4382640880,7250,7250,7250,7250,0
|
|
20230713,175600,4382640880,7250,7250,7250,7250,10579
|
|
20230713,175500,4382640880,7250,7250,7250,7250,0
|
|
20230713,175400,4382640880,7250,7250,7250,7250,0
|
|
20230713,175300,4382640880,7250,7250,7250,7250,0
|
|
20230713,175200,4382640880,7250,7250,7250,7250,0
|
|
20230713,175100,4382640880,7250,7250,7250,7250,0
|
|
20230713,175000,4382640880,7250,7250,7250,7250,0
|
|
20230713,174900,4382640880,7250,7250,7250,7250,0
|
|
20230713,174800,4382640880,7250,7250,7250,7250,0
|
|
20230713,174700,4382640880,7250,7250,7250,7250,0
|
|
20230713,174600,4382640880,7250,7250,7250,7250,0
|
|
20230713,174500,4382640880,7250,7250,7250,7250,0
|
|
20230713,174400,4382640880,7250,7250,7250,7250,0
|
|
20230713,174300,4382640880,7250,7250,7250,7250,0
|
|
20230713,174200,4382640880,7250,7250,7250,7250,0
|
|
20230713,174100,4382640880,7250,7250,7250,7250,0
|
|
20230713,174000,4382640880,7250,7250,7250,7250,0
|
|
20230713,173900,4382640880,7250,7250,7250,7250,0
|
|
20230713,173800,4382640880,7250,7250,7250,7250,0
|
|
20230713,173700,4382640880,7250,7250,7250,7250,0
|
|
20230713,173600,4382640880,7250,7250,7250,7250,0
|
|
20230713,173500,4382640880,7250,7250,7250,7250,0
|
|
20230713,173400,4382640880,7250,7250,7250,7250,0
|
|
20230713,173300,4382640880,7250,7250,7250,7250,0
|
|
20230713,173200,4382640880,7250,7250,7250,7250,0
|
|
20230713,173100,4382640880,7250,7250,7250,7250,0
|
|
20230713,173000,4382640880,7250,7250,7250,7250,0
|
|
20230713,172900,4382640880,7250,7250,7250,7250,0
|
|
20230713,172800,4382640880,7250,7250,7250,7250,0
|
|
20230713,172700,4382640880,7250,7250,7250,7250,0
|
|
20230713,172600,4382640880,7250,7250,7250,7250,10579
|
|
20230713,172500,4382640880,7250,7250,7250,7250,0
|
|
20230713,172400,4382640880,7250,7250,7250,7250,0
|
|
20230713,172300,4382640880,7250,7250,7250,7250,0
|
|
20230713,172200,4382640880,7250,7250,7250,7250,0
|
|
20230713,172100,4382640880,7250,7250,7250,7250,0
|
|
20230713,172000,4382640880,7250,7250,7250,7250,0
|
|
20230713,171900,4382640880,7250,7250,7250,7250,0
|
|
20230713,171800,4382640880,7250,7250,7250,7250,0
|
|
20230713,171700,4382640880,7250,7250,7250,7250,0
|
|
20230713,171600,4382640880,7250,7250,7250,7250,0
|
|
20230713,171500,4382640880,7250,7250,7250,7250,0
|
|
20230713,171400,4382640880,7250,7250,7250,7250,0
|
|
20230713,171300,4382640880,7250,7250,7250,7250,0
|
|
20230713,171200,4382640880,7250,7250,7250,7250,0
|
|
20230713,171100,4382640880,7250,7250,7250,7250,0
|
|
20230713,171000,4382640880,7250,7250,7250,7250,0
|
|
20230713,170900,4382640880,7250,7250,7250,7250,0
|
|
20230713,170800,4382640880,7250,7250,7250,7250,0
|
|
20230713,170700,4382640880,7250,7250,7250,7250,0
|
|
20230713,170600,4382640880,7250,7250,7250,7250,0
|
|
20230713,170500,4382640880,7250,7250,7250,7250,0
|
|
20230713,170400,4382640880,7250,7250,7250,7250,0
|
|
20230713,170300,4382640880,7250,7250,7250,7250,0
|
|
20230713,170200,4382640880,7250,7250,7250,7250,0
|
|
20230713,170100,4382640880,7250,7250,7250,7250,0
|
|
20230713,170000,4382640880,7250,7250,7250,7250,0
|
|
20230713,165900,4382640880,7250,7250,7250,7250,0
|
|
20230713,165800,4382640880,7250,7250,7250,7250,0
|
|
20230713,165700,4382640880,7250,7250,7250,7250,0
|
|
20230713,165600,4382640880,7250,7250,7250,7250,10579
|
|
20230713,165500,4382640880,7250,7250,7250,7250,0
|
|
20230713,165400,4382640880,7250,7250,7250,7250,0
|
|
20230713,165300,4382640880,7250,7250,7250,7250,0
|
|
20230713,165200,4382640880,7250,7250,7250,7250,0
|
|
20230713,165100,4382640880,7250,7250,7250,7250,0
|
|
20230713,165000,4382640880,7250,7250,7250,7250,0
|
|
20230713,164900,4382640880,7250,7250,7250,7250,0
|
|
20230713,164800,4382640880,7250,7250,7250,7250,0
|
|
20230713,164700,4382640880,7250,7250,7250,7250,0
|
|
20230713,164600,4382640880,7250,7250,7250,7250,0
|
|
20230713,164500,4382640880,7250,7250,7250,7250,0
|
|
20230713,164400,4382640880,7250,7250,7250,7250,0
|
|
20230713,164300,4382640880,7250,7250,7250,7250,0
|
|
20230713,164200,4382640880,7250,7250,7250,7250,0
|
|
20230713,164100,4382640880,7250,7250,7250,7250,0
|
|
20230713,164000,4382640880,7250,7250,7250,7250,0
|
|
20230713,163900,4382640880,7250,7250,7250,7250,0
|
|
20230713,163800,4382640880,7250,7250,7250,7250,0
|
|
20230713,163700,4382640880,7250,7250,7250,7250,0
|
|
20230713,163600,4382640880,7250,7250,7250,7250,0
|
|
20230713,163500,4382640880,7250,7250,7250,7250,0
|
|
20230713,163400,4382640880,7250,7250,7250,7250,0
|
|
20230713,163300,4382640880,7250,7250,7250,7250,0
|
|
20230713,163200,4382640880,7250,7250,7250,7250,0
|
|
20230713,163100,4382640880,7250,7250,7250,7250,0
|
|
20230713,163000,4382640880,7250,7250,7250,7250,0
|
|
20230713,162900,4382640880,7250,7250,7250,7250,0
|
|
20230713,162800,4382640880,7250,7250,7250,7250,0
|
|
20230713,162700,4382640880,7250,7250,7250,7250,0
|
|
20230713,162600,4382640880,7250,7250,7250,7250,10579
|
|
20230713,162500,4382640880,7250,7250,7250,7250,0
|
|
20230713,162400,4382640880,7250,7250,7250,7250,0
|
|
20230713,162300,4382640880,7250,7250,7250,7250,0
|
|
20230713,162200,4382640880,7250,7250,7250,7250,0
|
|
20230713,162100,4382640880,7250,7250,7250,7250,0
|
|
20230713,162000,4382640880,7250,7250,7250,7250,0
|
|
20230713,161900,4382640880,7250,7250,7250,7250,0
|
|
20230713,161800,4382640880,7250,7250,7250,7250,0
|
|
20230713,161700,4382640880,7250,7250,7250,7250,0
|
|
20230713,161600,4382640880,7250,7250,7250,7250,0
|
|
20230713,161500,4382640880,7250,7250,7250,7250,0
|
|
20230713,161400,4382640880,7250,7250,7250,7250,0
|
|
20230713,161300,4382640880,7250,7250,7250,7250,0
|
|
20230713,161200,4382640880,7250,7250,7250,7250,0
|
|
20230713,161100,4382640880,7250,7250,7250,7250,0
|
|
20230713,161000,4382640880,7250,7250,7250,7250,0
|
|
20230713,160900,4382640880,7250,7250,7250,7250,0
|
|
20230713,160800,4382640880,7250,7250,7250,7250,0
|
|
20230713,160700,4382640880,7250,7250,7250,7250,0
|
|
20230713,160600,4382640880,7250,7250,7250,7250,0
|
|
20230713,160500,4382640880,7250,7250,7250,7250,0
|
|
20230713,160400,4382640880,7250,7250,7250,7250,0
|
|
20230713,160300,4382640880,7250,7250,7250,7250,0
|
|
20230713,160200,4382640880,7250,7250,7250,7250,0
|
|
20230713,160100,4382640880,7250,7250,7250,7250,0
|
|
20230713,160000,4382640880,7250,7250,7250,7250,0
|
|
20230713,155900,4382640880,7250,7250,7250,7250,0
|
|
20230713,155800,4382640880,7250,7250,7250,7250,0
|
|
20230713,155700,4382640880,7250,7250,7250,7250,0
|
|
20230713,155600,4382640880,7250,7250,7250,7250,10579
|
|
20230713,155500,4382640880,7250,7250,7250,7250,0
|
|
20230713,155400,4382640880,7250,7250,7250,7250,0
|
|
20230713,155300,4382640880,7250,7250,7250,7250,0
|
|
20230713,155200,4382640880,7250,7250,7250,7250,0
|
|
20230713,155100,4382640880,7250,7250,7250,7250,0
|
|
20230713,155000,4382640880,7250,7250,7250,7250,0
|
|
20230713,154900,4382640880,7250,7250,7250,7250,0
|
|
20230713,154800,4382640880,7250,7250,7250,7250,0
|
|
20230713,154700,4382640880,7250,7250,7250,7250,0
|
|
20230713,154600,4382640880,7250,7250,7250,7250,0
|
|
20230713,154500,4382640880,7250,7250,7250,7250,0
|
|
20230713,154400,4382640880,7250,7250,7250,7250,0
|
|
20230713,154300,4382640880,7250,7250,7250,7250,0
|
|
20230713,154200,4382640880,7250,7250,7250,7250,0
|
|
20230713,154100,4382640880,7250,7250,7250,7250,0
|
|
20230713,154000,4382640880,7250,7250,7250,7250,0
|
|
20230713,153900,4382640880,7250,7250,7250,7250,0
|
|
20230713,153800,4382640880,7250,7250,7250,7250,0
|
|
20230713,153700,4382640880,7250,7250,7250,7250,0
|
|
20230713,153600,4382640880,7250,7250,7250,7250,0
|
|
20230713,153500,4382640880,7250,7250,7250,7250,0
|
|
20230713,153400,4382640880,7250,7250,7250,7250,0
|
|
20230713,153300,4382640880,7250,7250,7250,7250,0
|
|
20230713,153200,4382640880,7250,7250,7250,7250,0
|
|
20230713,153100,4382640880,7250,7250,7250,7250,0
|
|
20230713,153000,4382640880,7250,7250,7250,7250,10579
|
|
20230713,152900,4305943130,7250,7250,7250,7250,0
|
|
20230713,152800,4305943130,7250,7250,7250,7250,0
|
|
20230713,152700,4305943130,7250,7250,7250,7250,0
|
|
20230713,152600,4305943130,7250,7250,7250,7250,0
|
|
20230713,152500,4305943130,7250,7250,7250,7250,0
|
|
20230713,152400,4305943130,7250,7250,7250,7250,0
|
|
20230713,152300,4305943130,7250,7250,7250,7250,0
|
|
20230713,152200,4305943130,7250,7250,7250,7250,0
|
|
20230713,152100,4305943130,7250,7250,7250,7250,0
|
|
20230713,152000,4305943130,7250,7250,7250,7250,0
|
|
20230713,151900,4305943130,7250,7240,7250,7240,1182
|
|
20230713,151800,4297385070,7240,7230,7240,7230,366
|
|
20230713,151700,4294736930,7240,7240,7240,7240,398
|
|
20230713,151600,4291855410,7240,7220,7240,7220,689
|
|
20230713,151500,4286875290,7220,7240,7240,7220,287
|
|
20230713,151400,4284802150,7240,7240,7240,7230,12
|
|
20230713,151300,4284715360,7230,7230,7240,7230,107
|
|
20230713,151200,4283941740,7230,7230,7240,7220,895
|
|
20230713,151100,4277468130,7240,7230,7240,7230,453
|
|
20230713,151000,4274192930,7240,7230,7240,7210,2198
|
|
20230713,150900,4258321800,7230,7230,7240,7210,387
|
|
20230713,150800,4255526100,7240,7240,7250,7210,310
|
|
20230713,150700,4253286460,7240,7240,7250,7240,1698
|
|
20230713,150600,4240992930,7250,7250,7250,7250,770
|
|
20230713,150500,4235410430,7250,7250,7250,7240,603
|
|
20230713,150400,4231043890,7240,7240,7240,7200,9601
|
|
20230713,150300,4161769180,7220,7230,7240,7220,865
|
|
20230713,150200,4155522800,7250,7230,7250,7230,133
|
|
20230713,150100,4154561170,7250,7250,7250,7220,1519
|
|
20230713,150000,4143564400,7220,7230,7230,7220,2133
|
|
20230713,145900,4128147060,7250,7250,7250,7250,9
|
|
20230713,145800,4128081810,7250,7250,7250,7250,0
|
|
20230713,145700,4128081810,7250,7250,7250,7250,12
|
|
20230713,145600,4127994810,7250,7230,7250,7220,1956
|
|
20230713,145500,4113853750,7230,7250,7250,7230,1607
|
|
20230713,145400,4102233740,7230,7250,7250,7230,1364
|
|
20230713,145300,4092372000,7230,7230,7250,7230,4146
|
|
20230713,145200,4062387700,7230,7250,7250,7230,1288
|
|
20230713,145100,4053072440,7260,7250,7260,7250,172
|
|
20230713,145000,4051824190,7250,7240,7250,7240,288
|
|
20230713,144900,4049739050,7240,7260,7260,7240,1221
|
|
20230713,144800,4040898650,7240,7240,7260,7240,152
|
|
20230713,144700,4039797670,7250,7250,7250,7240,461
|
|
20230713,144600,4036458450,7260,7240,7260,7240,1006
|
|
20230713,144500,4029174230,7250,7250,7250,7240,674
|
|
20230713,144400,4024287740,7260,7260,7260,7260,206
|
|
20230713,144300,4022792180,7260,7260,7260,7260,1
|
|
20230713,144200,4022784920,7250,7250,7250,7250,43
|
|
20230713,144100,4022473170,7250,7250,7260,7250,639
|
|
20230713,144000,4017840120,7250,7250,7250,7250,108
|
|
20230713,143900,4017057120,7250,7260,7260,7250,1160
|
|
20230713,143800,4008646980,7260,7260,7260,7250,2977
|
|
20230713,143700,3987034080,7260,7260,7260,7260,1
|
|
20230713,143600,3987026820,7270,7270,7270,7270,409
|
|
20230713,143500,3984053390,7270,7270,7270,7270,1599
|
|
20230713,143400,3972428660,7280,7290,7290,7280,1838
|
|
20230713,143300,3959045640,7270,7270,7290,7270,3242
|
|
20230713,143200,3935453900,7270,7260,7270,7260,2185
|
|
20230713,143100,3919576130,7260,7250,7260,7250,2210
|
|
20230713,143000,3903549330,7250,7250,7250,7240,903
|
|
20230713,142900,3897011540,7240,7240,7240,7240,1321
|
|
20230713,142800,3887447500,7250,7240,7250,7240,1398
|
|
20230713,142700,3877314000,7240,7250,7250,7240,210
|
|
20230713,142600,3875793300,7250,7250,7250,7250,0
|
|
20230713,142500,3875793300,7250,7220,7250,7220,353
|
|
20230713,142400,3873237570,7220,7240,7240,7220,4201
|
|
20230713,142300,3842903660,7250,7230,7250,7220,263
|
|
20230713,142200,3841001260,7230,7230,7240,7220,259
|
|
20230713,142100,3839128970,7230,7240,7250,7230,1277
|
|
20230713,142000,3829892880,7230,7230,7230,7230,0
|
|
20230713,141900,3829892880,7230,7260,7260,7230,2264
|
|
20230713,141800,3813506000,7260,7260,7260,7260,128
|
|
20230713,141700,3812576720,7260,7250,7260,7240,53
|
|
20230713,141600,3812192640,7230,7240,7240,7230,663
|
|
20230713,141500,3807392590,7260,7260,7270,7240,4175
|
|
20230713,141400,3777111900,7260,7270,7270,7260,5258
|
|
20230713,141300,3738916560,7280,7280,7280,7280,0
|
|
20230713,141200,3738916560,7280,7290,7290,7280,2
|
|
20230713,141100,3738901990,7270,7290,7290,7270,7106
|
|
20230713,141000,3687225140,7290,7280,7290,7280,134
|
|
20230713,140900,3686249120,7280,7290,7290,7280,107
|
|
20230713,140800,3685469960,7290,7290,7290,7290,288
|
|
20230713,140700,3683370440,7290,7300,7300,7290,986
|
|
20230713,140600,3676182360,7300,7300,7300,7300,255
|
|
20230713,140500,3674320860,7300,7300,7300,7290,11
|
|
20230713,140400,3674240650,7290,7300,7300,7290,400
|
|
20230713,140300,3671323180,7310,7300,7310,7300,6
|
|
20230713,140200,3671279370,7300,7310,7310,7300,33
|
|
20230713,140100,3671038170,7310,7310,7310,7310,0
|
|
20230713,140000,3671038170,7310,7300,7310,7300,15
|
|
20230713,135900,3670928660,7310,7290,7310,7290,999
|
|
20230713,135800,3663637670,7290,7300,7300,7290,666
|
|
20230713,135700,3658775900,7300,7300,7300,7300,388
|
|
20230713,135600,3655943500,7300,7290,7300,7290,915
|
|
20230713,135500,3649264010,7300,7300,7300,7290,103
|
|
20230713,135400,3648512130,7300,7300,7300,7300,4
|
|
20230713,135300,3648482930,7300,7300,7300,7300,22
|
|
20230713,135200,3648322330,7300,7300,7300,7290,287
|
|
20230713,135100,3646227240,7300,7300,7300,7300,1454
|
|
20230713,135000,3635613040,7300,7300,7300,7300,52
|
|
20230713,134900,3635233440,7310,7310,7310,7310,664
|
|
20230713,134800,3630379600,7310,7320,7320,7310,1649
|
|
20230713,134700,3618310420,7310,7310,7320,7310,634
|
|
20230713,134600,3613675750,7310,7310,7310,7310,240
|
|
20230713,134500,3611921350,7310,7310,7310,7310,105
|
|
20230713,134400,3611153800,7300,7310,7310,7300,83
|
|
20230713,134300,3610547240,7310,7310,7310,7310,114
|
|
20230713,134200,3609713900,7300,7300,7300,7290,319
|
|
20230713,134100,3607387200,7310,7310,7310,7310,1120
|
|
20230713,134000,3599200000,7300,7300,7300,7300,712
|
|
20230713,133900,3594002400,7300,7300,7300,7300,270
|
|
20230713,133800,3592031400,7290,7290,7290,7290,640
|
|
20230713,133700,3587365800,7290,7290,7290,7280,215
|
|
20230713,133600,3585799450,7290,7290,7290,7280,971
|
|
20230713,133500,3578729860,7280,7280,7280,7280,338
|
|
20230713,133400,3576269220,7280,7280,7280,7280,454
|
|
20230713,133300,3572964100,7290,7290,7290,7290,0
|
|
20230713,133200,3572964100,7290,7310,7310,7290,830
|
|
20230713,133100,3566904600,7300,7300,7300,7280,412
|
|
20230713,133000,3563897980,7300,7290,7300,7280,808
|
|
20230713,132900,3558008100,7290,7330,7330,7290,100
|
|
20230713,132800,3557276640,7330,7300,7330,7300,1010
|
|
20230713,132700,3549884790,7300,7320,7320,7300,161
|
|
20230713,132600,3548709290,7320,7320,7330,7280,758
|
|
20230713,132500,3543180010,7330,7320,7340,7320,6372
|
|
20230713,132400,3496469200,7330,7320,7330,7320,2001
|
|
20230713,132300,3481803960,7330,7310,7330,7310,2200
|
|
20230713,132200,3465705100,7320,7290,7320,7290,502
|
|
20230713,132100,3462030520,7320,7310,7320,7300,1854
|
|
20230713,132000,3448481310,7320,7320,7330,7320,1134
|
|
20230713,131900,3440178150,7300,7300,7320,7280,2152
|
|
20230713,131800,3424454440,7300,7300,7300,7300,228
|
|
20230713,131700,3422790040,7300,7290,7300,7280,909
|
|
20230713,131600,3416170510,7290,7310,7310,7290,4961
|
|
20230713,131500,3379955210,7320,7300,7320,7300,7517
|
|
20230713,131400,3324982790,7300,7300,7300,7300,5662
|
|
20230713,131300,3283650190,7290,7290,7290,7290,0
|
|
20230713,131200,3283650190,7290,7260,7300,7260,2969
|
|
20230713,131100,3262024030,7270,7270,7270,7270,1020
|
|
20230713,131000,3254608630,7270,7270,7270,7270,1002
|
|
20230713,130900,3247324090,7270,7270,7270,7270,0
|
|
20230713,130800,3247324090,7270,7270,7270,7270,80
|
|
20230713,130700,3246742490,7300,7270,7300,7270,3183
|
|
20230713,130600,3223593290,7270,7300,7300,7270,1101
|
|
20230713,130500,3215556020,7300,7300,7300,7270,8592
|
|
20230713,130400,3153065730,7300,7300,7300,7300,0
|
|
20230713,130300,3153065730,7300,7300,7300,7300,0
|
|
20230713,130200,3153065730,7300,7300,7310,7300,5447
|
|
20230713,130100,3113296360,7300,7300,7300,7300,104
|
|
20230713,130000,3112537160,7300,7280,7300,7270,1211
|
|
20230713,125900,3103704260,7260,7260,7260,7260,1193
|
|
20230713,125800,3095043080,7260,7270,7270,7260,50
|
|
20230713,125700,3094680030,7260,7260,7260,7260,600
|
|
20230713,125600,3090324030,7260,7260,7260,7260,322
|
|
20230713,125500,3087986310,7270,7270,7270,7270,2877
|
|
20230713,125400,3067070520,7270,7280,7280,7270,1212
|
|
20230713,125300,3058257640,7280,7300,7300,7280,203
|
|
20230713,125200,3056777800,7290,7280,7290,7280,2560
|
|
20230713,125100,3038121000,7280,7290,7290,7280,27
|
|
20230713,125000,3037924370,7300,7270,7300,7270,321
|
|
20230713,124900,3035583820,7270,7270,7270,7270,129
|
|
20230713,124800,3034645990,7270,7270,7270,7270,892
|
|
20230713,124700,3028161150,7270,7270,7270,7270,200
|
|
20230713,124600,3026707150,7270,7310,7310,7270,560
|
|
20230713,124500,3022635790,7270,7280,7280,7270,100
|
|
20230713,124400,3021908780,7310,7280,7310,7270,824
|
|
20230713,124300,3015902830,7280,7290,7290,7280,1856
|
|
20230713,124200,3002383180,7300,7320,7320,7300,3358
|
|
20230713,124100,2977855240,7320,7320,7320,7320,1827
|
|
20230713,124000,2964481600,7320,7320,7320,7320,0
|
|
20230713,123900,2964481600,7320,7320,7330,7320,1213
|
|
20230713,123800,2955600440,7330,7330,7330,7320,345
|
|
20230713,123700,2953071630,7340,7330,7340,7320,1786
|
|
20230713,123600,2939978340,7330,7330,7340,7330,1502
|
|
20230713,123500,2928963130,7340,7340,7340,7330,1131
|
|
20230713,123400,2920672290,7340,7330,7340,7330,8310
|
|
20230713,123300,2859739800,7330,7310,7330,7310,5739
|
|
20230713,123200,2817690680,7310,7310,7320,7310,7761
|
|
20230713,123100,2760923560,7310,7300,7310,7300,4452
|
|
20230713,123000,2728389150,7300,7300,7310,7300,4074
|
|
20230713,122900,2698626390,7300,7300,7300,7300,275
|
|
20230713,122800,2696618890,7300,7290,7300,7290,2259
|
|
20230713,122700,2680133170,7290,7290,7300,7290,588
|
|
20230713,122600,2675846000,7290,7290,7300,7290,2384
|
|
20230713,122500,2658445060,7300,7300,7300,7300,200
|
|
20230713,122400,2656985060,7300,7290,7300,7290,534
|
|
20230713,122300,2653088870,7290,7290,7300,7290,47
|
|
20230713,122200,2652746220,7290,7270,7290,7270,441
|
|
20230713,122100,2649531430,7290,7290,7290,7290,70
|
|
20230713,122000,2649021130,7270,7290,7300,7260,5757
|
|
20230713,121900,2607045790,7300,7300,7300,7290,1228
|
|
20230713,121800,2598093640,7290,7290,7300,7290,3817
|
|
20230713,121700,2570235110,7300,7290,7300,7290,371
|
|
20230713,121600,2567529320,7300,7300,7300,7290,2814
|
|
20230713,121500,2546999020,7300,7290,7300,7290,1959
|
|
20230713,121400,2532699040,7300,7290,7300,7270,27311
|
|
20230713,121300,2333387440,7290,7280,7290,7280,7620
|
|
20230713,121200,2277865610,7280,7270,7280,7270,49
|
|
20230713,121100,2277509370,7270,7270,7280,7260,152
|
|
20230713,121000,2276405320,7270,7270,7270,7270,498
|
|
20230713,120900,2272784860,7280,7270,7280,7270,210
|
|
20230713,120800,2271257850,7270,7280,7280,7270,132
|
|
20230713,120700,2270298200,7280,7280,7280,7270,2975
|
|
20230713,120600,2248640700,7270,7260,7280,7260,6286
|
|
20230713,120500,2202926180,7260,7270,7270,7260,414
|
|
20230713,120400,2199920480,7270,7260,7270,7250,1826
|
|
20230713,120300,2186670700,7250,7250,7250,7250,504
|
|
20230713,120200,2183016700,7260,7260,7260,7260,214
|
|
20230713,120100,2181463060,7260,7260,7260,7260,1636
|
|
20230713,120000,2169585700,7260,7250,7260,7250,74
|
|
20230713,115900,2169048960,7260,7260,7260,7250,213
|
|
20230713,115800,2167502590,7260,7260,7260,7250,399
|
|
20230713,115700,2164605860,7240,7240,7240,7240,201
|
|
20230713,115600,2163150620,7260,7260,7260,7260,226
|
|
20230713,115500,2161509860,7260,7260,7260,7260,998
|
|
20230713,115400,2154264380,7260,7270,7270,7260,1964
|
|
20230713,115300,2139995620,7270,7260,7270,7260,11507
|
|
20230713,115200,2056348270,7260,7250,7260,7250,344
|
|
20230713,115100,2053853670,7250,7230,7250,7230,116
|
|
20230713,115000,2053012710,7230,7230,7230,7230,0
|
|
20230713,114900,2053012710,7230,7260,7260,7230,923
|
|
20230713,114800,2046327560,7260,7260,7260,7260,0
|
|
20230713,114700,2046327560,7260,7260,7260,7250,878
|
|
20230713,114600,2039954920,7260,7250,7260,7250,686
|
|
20230713,114500,2034975410,7250,7240,7250,7240,1974
|
|
20230713,114400,2020681950,7240,7250,7250,7240,349
|
|
20230713,114300,2018152330,7250,7250,7250,7250,638
|
|
20230713,114200,2013526830,7250,7260,7260,7250,1426
|
|
20230713,114100,2003174870,7270,7260,7270,7260,76
|
|
20230713,114000,2002622420,7270,7270,7270,7270,508
|
|
20230713,113900,1998929260,7260,7260,7260,7260,1000
|
|
20230713,113800,1991669260,7270,7250,7270,7250,4276
|
|
20230713,113700,1960616830,7260,7240,7260,7240,1309
|
|
20230713,113600,1951126650,7250,7240,7250,7240,646
|
|
20230713,113500,1946448370,7240,7220,7240,7220,646
|
|
20230713,113400,1941779340,7220,7250,7250,7220,898
|
|
20230713,113300,1935279910,7240,7240,7240,7240,721
|
|
20230713,113200,1930059870,7240,7230,7240,7230,21
|
|
20230713,113100,1929907840,7240,7240,7250,7240,1783
|
|
20230713,113000,1916998910,7230,7240,7240,7230,43
|
|
20230713,112900,1916687780,7240,7230,7240,7230,434
|
|
20230713,112800,1913548620,7230,7230,7240,7230,783
|
|
20230713,112700,1907885610,7240,7240,7240,7230,297
|
|
20230713,112600,1905735440,7240,7250,7250,7240,2026
|
|
20230713,112500,1891061470,7250,7260,7260,7250,875
|
|
20230713,112400,1884716810,7260,7250,7260,7250,202
|
|
20230713,112300,1883251170,7250,7260,7260,7250,458
|
|
20230713,112200,1879928530,7260,7260,7260,7250,457
|
|
20230713,112100,1876610950,7260,7260,7260,7250,465
|
|
20230713,112000,1873235060,7260,7250,7260,7250,877
|
|
20230713,111900,1866872550,7250,7260,7260,7250,529
|
|
20230713,111800,1863037290,7260,7260,7260,7260,2141
|
|
20230713,111700,1847493630,7270,7260,7270,7260,13
|
|
20230713,111600,1847399140,7260,7260,7260,7260,199
|
|
20230713,111500,1845954400,7260,7270,7270,7260,24
|
|
20230713,111400,1845780150,7260,7270,7270,7260,645
|
|
20230713,111300,1841096940,7270,7270,7270,7270,4
|
|
20230713,111200,1841067860,7260,7260,7260,7260,110
|
|
20230713,111100,1840269260,7260,7260,7260,7260,744
|
|
20230713,111000,1834867820,7260,7250,7260,7250,535
|
|
20230713,110900,1830983730,7260,7250,7260,7250,2420
|
|
20230713,110800,1813427640,7260,7250,7260,7250,163
|
|
20230713,110700,1812245510,7250,7250,7260,7250,768
|
|
20230713,110600,1806676560,7260,7250,7260,7250,512
|
|
20230713,110500,1802962870,7260,7260,7260,7260,20
|
|
20230713,110400,1802817670,7260,7250,7260,7250,372
|
|
20230713,110300,1800119060,7250,7260,7260,7250,2392
|
|
20230713,110200,1782753570,7270,7260,7270,7260,824
|
|
20230713,110100,1776771280,7260,7260,7260,7260,0
|
|
20230713,110000,1776771280,7260,7250,7260,7250,840
|
|
20230713,105900,1770680900,7240,7240,7240,7240,3266
|
|
20230713,105800,1747035060,7250,7250,7250,7250,27
|
|
20230713,105700,1746839310,7230,7230,7230,7230,65
|
|
20230713,105600,1746369360,7250,7230,7250,7230,740
|
|
20230713,105500,1741019130,7230,7270,7270,7230,10573
|
|
20230713,105400,1664405080,7270,7280,7290,7270,2222
|
|
20230713,105300,1648246870,7280,7290,7290,7280,775
|
|
20230713,105200,1642603400,7290,7280,7290,7270,395
|
|
20230713,105100,1639727370,7290,7280,7290,7280,645
|
|
20230713,105000,1635028530,7280,7280,7290,7280,1577
|
|
20230713,104900,1623547270,7290,7280,7290,7270,983
|
|
20230713,104800,1616391940,7270,7280,7280,7270,210
|
|
20230713,104700,1614863240,7290,7280,7290,7270,963
|
|
20230713,104600,1607845610,7280,7280,7280,7280,30
|
|
20230713,104500,1607627210,7280,7270,7280,7270,2507
|
|
20230713,104400,1589389070,7270,7270,7280,7270,500
|
|
20230713,104300,1585752070,7270,7280,7280,7270,1691
|
|
20230713,104200,1573457990,7280,7290,7290,7280,2223
|
|
20230713,104100,1557272300,7280,7270,7280,7270,3316
|
|
20230713,104000,1533134030,7270,7270,7270,7260,1438
|
|
20230713,103900,1522680750,7270,7280,7290,7270,3476
|
|
20230713,103800,1497372360,7280,7280,7290,7270,2502
|
|
20230713,103700,1479166220,7280,7280,7290,7270,8554
|
|
20230713,103600,1416876130,7280,7240,7290,7240,29957
|
|
20230713,103500,1199397800,7240,7230,7240,7230,3310
|
|
20230713,103400,1175465530,7230,7220,7230,7220,1808
|
|
20230713,103300,1162411400,7220,7220,7220,7220,348
|
|
20230713,103200,1159898840,7210,7220,7220,7210,160
|
|
20230713,103100,1158745040,7210,7220,7220,7210,1177
|
|
20230713,103000,1150258220,7220,7220,7220,7220,399
|
|
20230713,102900,1147377440,7220,7220,7230,7220,264
|
|
20230713,102800,1145471330,7230,7210,7240,7210,2984
|
|
20230713,102700,1123903400,7210,7220,7230,7210,1015
|
|
20230713,102600,1116574730,7230,7210,7230,7210,1184
|
|
20230713,102500,1108025540,7210,7200,7220,7190,2794
|
|
20230713,102400,1087899630,7200,7200,7200,7190,376
|
|
20230713,102300,1085194540,7200,7200,7200,7190,2050
|
|
20230713,102200,1070434550,7200,7210,7220,7200,153
|
|
20230713,102100,1069331420,7210,7210,7210,7210,481
|
|
20230713,102000,1065863410,7210,7210,7210,7210,52
|
|
20230713,101900,1065488490,7220,7220,7220,7210,69
|
|
20230713,101800,1064990320,7220,7200,7220,7200,748
|
|
20230713,101700,1059598850,7200,7190,7200,7190,177
|
|
20230713,101600,1058324460,7200,7200,7220,7190,1418
|
|
20230713,101500,1048128590,7200,7200,7200,7200,41
|
|
20230713,101400,1047833390,7230,7230,7230,7190,153
|
|
20230713,101300,1046729720,7190,7230,7230,7190,2129
|
|
20230713,101200,1031401150,7230,7250,7250,7230,555
|
|
20230713,101100,1027382140,7250,7250,7250,7240,2109
|
|
20230713,101000,1012105940,7240,7220,7250,7220,5947
|
|
20230713,100900,969050440,7230,7230,7230,7220,1650
|
|
20230713,100800,957129370,7220,7230,7230,7220,448
|
|
20230713,100700,953890380,7240,7230,7240,7220,997
|
|
20230713,100600,946678610,7230,7220,7230,7220,188
|
|
20230713,100500,945319880,7230,7220,7230,7220,98
|
|
20230713,100400,944611900,7230,7220,7230,7220,928
|
|
20230713,100300,937911680,7210,7230,7230,7200,1094
|
|
20230713,100200,930008720,7210,7210,7230,7190,2407
|
|
20230713,100100,912636270,7190,7210,7210,7180,4252
|
|
20230713,100000,882058040,7210,7190,7220,7190,1901
|
|
20230713,095900,868350460,7190,7190,7200,7180,689
|
|
20230713,095800,863398050,7180,7180,7190,7180,65
|
|
20230713,095700,862931080,7190,7190,7190,7190,605
|
|
20230713,095600,858581130,7200,7200,7200,7200,11
|
|
20230713,095500,858501930,7180,7180,7210,7180,4735
|
|
20230713,095400,824437160,7180,7190,7190,7180,253
|
|
20230713,095300,822620590,7180,7160,7180,7160,743
|
|
20230713,095200,817293950,7160,7160,7160,7150,1631
|
|
20230713,095100,805628620,7160,7150,7160,7150,311
|
|
20230713,095000,803402590,7150,7140,7150,7140,1327
|
|
20230713,094900,793924640,7130,7150,7160,7130,8137
|
|
20230713,094800,735780520,7150,7170,7180,7150,3958
|
|
20230713,094700,707435300,7170,7160,7180,7160,531
|
|
20230713,094600,703623290,7160,7180,7180,7160,461
|
|
20230713,094500,700319610,7160,7160,7160,7160,126
|
|
20230713,094400,699417450,7160,7170,7170,7150,2249
|
|
20230713,094300,683320070,7190,7170,7190,7170,1040
|
|
20230713,094200,675862810,7190,7170,7190,7160,1272
|
|
20230713,094100,666741410,7170,7170,7180,7170,779
|
|
20230713,094000,661149930,7170,7180,7180,7170,54
|
|
20230713,093900,660762540,7180,7170,7180,7150,2925
|
|
20230713,093800,639836700,7160,7180,7190,7160,5990
|
|
20230713,093700,596880130,7180,7180,7190,7170,4317
|
|
20230713,093600,565899080,7190,7190,7190,7180,553
|
|
20230713,093500,561925160,7190,7190,7190,7180,315
|
|
20230713,093400,559660370,7190,7180,7200,7180,385
|
|
20230713,093300,556889940,7180,7190,7190,7180,2466
|
|
20230713,093200,539181570,7190,7210,7210,7190,925
|
|
20230713,093100,532530750,7200,7200,7210,7190,119
|
|
20230713,093000,531673980,7200,7200,7200,7190,327
|
|
20230713,092900,529320950,7200,7230,7230,7200,1749
|
|
20230713,092800,516712490,7240,7240,7240,7210,40
|
|
20230713,092700,516423880,7240,7260,7260,7210,5339
|
|
20230713,092600,477732360,7270,7230,7270,7230,4356
|
|
20230713,092500,446147420,7230,7210,7230,7210,1318
|
|
20230713,092400,436622840,7220,7210,7220,7210,426
|
|
20230713,092300,433547380,7210,7180,7210,7180,6568
|
|
20230713,092200,386321000,7180,7190,7190,7180,3255
|
|
20230713,092100,362931490,7190,7200,7200,7180,2926
|
|
20230713,092000,341906350,7200,7210,7220,7200,2263
|
|
20230713,091900,325601430,7210,7230,7230,7210,266
|
|
20230713,091800,323683190,7230,7230,7230,7210,1828
|
|
20230713,091700,310497390,7230,7210,7230,7200,320
|
|
20230713,091600,308187260,7210,7200,7230,7200,7756
|
|
20230713,091500,252259350,7200,7190,7210,7190,1018
|
|
20230713,091400,244926470,7190,7200,7200,7190,298
|
|
20230713,091300,242781450,7200,7210,7210,7200,439
|
|
20230713,091200,239616620,7210,7220,7220,7210,3212
|
|
20230713,091100,216437090,7210,7220,7220,7210,1225
|
|
20230713,091000,207602780,7210,7210,7230,7210,694
|
|
20230713,090900,202598880,7210,7220,7230,7210,216
|
|
20230713,090800,201041410,7200,7220,7240,7200,2014
|
|
20230713,090700,186485400,7220,7220,7220,7210,488
|
|
20230713,090600,182962100,7210,7180,7210,7180,2812
|
|
20230713,090500,162706920,7180,7190,7200,7170,7114
|
|
20230713,090400,111636270,7190,7200,7210,7190,5028
|
|
20230713,090300,75463840,7210,7200,7210,7200,2500
|
|
20230713,090200,57462540,7200,7200,7210,7190,6049
|
|
20230713,090100,13916510,7200,7190,7200,7190,215
|
|
20230713,090000,12370640,7190,7230,7230,7190,1713
|