648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,194500,7527650380,17130,17130,17130,17130,5422
|
|
20230714,194400,7527650380,17130,17130,17130,17130,0
|
|
20230714,194300,7527650380,17130,17130,17130,17130,0
|
|
20230714,194200,7527650380,17130,17130,17130,17130,0
|
|
20230714,194100,7527650380,17130,17130,17130,17130,0
|
|
20230714,194000,7527650380,17130,17130,17130,17130,0
|
|
20230714,193900,7527650380,17130,17130,17130,17130,0
|
|
20230714,193800,7527650380,17130,17130,17130,17130,0
|
|
20230714,193700,7527650380,17130,17130,17130,17130,0
|
|
20230714,193600,7527650380,17130,17130,17130,17130,0
|
|
20230714,193500,7527650380,17130,17130,17130,17130,0
|
|
20230714,193400,7527650380,17130,17130,17130,17130,0
|
|
20230714,193300,7527650380,17130,17130,17130,17130,0
|
|
20230714,193200,7527650380,17130,17130,17130,17130,0
|
|
20230714,193100,7527650380,17130,17130,17130,17130,0
|
|
20230714,193000,7527650380,17130,17130,17130,17130,0
|
|
20230714,192900,7527650380,17130,17130,17130,17130,0
|
|
20230714,192800,7527650380,17130,17130,17130,17130,0
|
|
20230714,192700,7527650380,17130,17130,17130,17130,0
|
|
20230714,192600,7527650380,17130,17130,17130,17130,0
|
|
20230714,192500,7527650380,17130,17130,17130,17130,0
|
|
20230714,192400,7527650380,17130,17130,17130,17130,0
|
|
20230714,192300,7527650380,17130,17130,17130,17130,0
|
|
20230714,192200,7527650380,17130,17130,17130,17130,0
|
|
20230714,192100,7527650380,17130,17130,17130,17130,0
|
|
20230714,192000,7527650380,17130,17130,17130,17130,0
|
|
20230714,191900,7527650380,17130,17130,17130,17130,0
|
|
20230714,191800,7527650380,17130,17130,17130,17130,0
|
|
20230714,191700,7527650380,17130,17130,17130,17130,0
|
|
20230714,191600,7527650380,17130,17130,17130,17130,0
|
|
20230714,191500,7527650380,17130,17130,17130,17130,5422
|
|
20230714,191400,7527650380,17130,17130,17130,17130,0
|
|
20230714,191300,7527650380,17130,17130,17130,17130,0
|
|
20230714,191200,7527650380,17130,17130,17130,17130,0
|
|
20230714,191100,7527650380,17130,17130,17130,17130,0
|
|
20230714,191000,7527650380,17130,17130,17130,17130,0
|
|
20230714,190900,7527650380,17130,17130,17130,17130,0
|
|
20230714,190800,7527650380,17130,17130,17130,17130,0
|
|
20230714,190700,7527650380,17130,17130,17130,17130,0
|
|
20230714,190600,7527650380,17130,17130,17130,17130,0
|
|
20230714,190500,7527650380,17130,17130,17130,17130,0
|
|
20230714,190400,7527650380,17130,17130,17130,17130,0
|
|
20230714,190300,7527650380,17130,17130,17130,17130,0
|
|
20230714,190200,7527650380,17130,17130,17130,17130,0
|
|
20230714,190100,7527650380,17130,17130,17130,17130,0
|
|
20230714,190000,7527650380,17130,17130,17130,17130,0
|
|
20230714,185900,7527650380,17130,17130,17130,17130,0
|
|
20230714,185800,7527650380,17130,17130,17130,17130,0
|
|
20230714,185700,7527650380,17130,17130,17130,17130,0
|
|
20230714,185600,7527650380,17130,17130,17130,17130,0
|
|
20230714,185500,7527650380,17130,17130,17130,17130,0
|
|
20230714,185400,7527650380,17130,17130,17130,17130,0
|
|
20230714,185300,7527650380,17130,17130,17130,17130,0
|
|
20230714,185200,7527650380,17130,17130,17130,17130,0
|
|
20230714,185100,7527650380,17130,17130,17130,17130,0
|
|
20230714,185000,7527650380,17130,17130,17130,17130,0
|
|
20230714,184900,7527650380,17130,17130,17130,17130,0
|
|
20230714,184800,7527650380,17130,17130,17130,17130,0
|
|
20230714,184700,7527650380,17130,17130,17130,17130,0
|
|
20230714,184600,7527650380,17130,17130,17130,17130,0
|
|
20230714,184500,7527650380,17130,17130,17130,17130,5422
|
|
20230714,184400,7527650380,17130,17130,17130,17130,0
|
|
20230714,184300,7527650380,17130,17130,17130,17130,0
|
|
20230714,184200,7527650380,17130,17130,17130,17130,0
|
|
20230714,184100,7527650380,17130,17130,17130,17130,0
|
|
20230714,184000,7527650380,17130,17130,17130,17130,0
|
|
20230714,183900,7527650380,17130,17130,17130,17130,0
|
|
20230714,183800,7527650380,17130,17130,17130,17130,0
|
|
20230714,183700,7527650380,17130,17130,17130,17130,0
|
|
20230714,183600,7527650380,17130,17130,17130,17130,0
|
|
20230714,183500,7527650380,17130,17130,17130,17130,0
|
|
20230714,183400,7527650380,17130,17130,17130,17130,0
|
|
20230714,183300,7527650380,17130,17130,17130,17130,0
|
|
20230714,183200,7527650380,17130,17130,17130,17130,0
|
|
20230714,183100,7527650380,17130,17130,17130,17130,0
|
|
20230714,183000,7527650380,17130,17130,17130,17130,0
|
|
20230714,182900,7527650380,17130,17130,17130,17130,0
|
|
20230714,182800,7527650380,17130,17130,17130,17130,0
|
|
20230714,182700,7527650380,17130,17130,17130,17130,0
|
|
20230714,182600,7527650380,17130,17130,17130,17130,0
|
|
20230714,182500,7527650380,17130,17130,17130,17130,0
|
|
20230714,182400,7527650380,17130,17130,17130,17130,0
|
|
20230714,182300,7527650380,17130,17130,17130,17130,0
|
|
20230714,182200,7527650380,17130,17130,17130,17130,0
|
|
20230714,182100,7527650380,17130,17130,17130,17130,0
|
|
20230714,182000,7527650380,17130,17130,17130,17130,0
|
|
20230714,181900,7527650380,17130,17130,17130,17130,0
|
|
20230714,181800,7527650380,17130,17130,17130,17130,0
|
|
20230714,181700,7527650380,17130,17130,17130,17130,0
|
|
20230714,181600,7527650380,17130,17130,17130,17130,0
|
|
20230714,181500,7527650380,17130,17130,17130,17130,5422
|
|
20230714,181400,7527650380,17130,17130,17130,17130,0
|
|
20230714,181300,7527650380,17130,17130,17130,17130,0
|
|
20230714,181200,7527650380,17130,17130,17130,17130,0
|
|
20230714,181100,7527650380,17130,17130,17130,17130,0
|
|
20230714,181000,7527650380,17130,17130,17130,17130,0
|
|
20230714,180900,7527650380,17130,17130,17130,17130,0
|
|
20230714,180800,7527650380,17130,17130,17130,17130,0
|
|
20230714,180700,7527650380,17130,17130,17130,17130,0
|
|
20230714,180600,7527650380,17130,17130,17130,17130,0
|
|
20230714,180500,7527650380,17130,17130,17130,17130,0
|
|
20230714,180400,7527650380,17130,17130,17130,17130,0
|
|
20230714,180300,7527650380,17130,17130,17130,17130,0
|
|
20230714,180200,7527650380,17130,17130,17130,17130,0
|
|
20230714,180100,7527650380,17130,17130,17130,17130,0
|
|
20230714,180000,7527650380,17130,17130,17130,17130,0
|
|
20230714,175900,7527650380,17130,17130,17130,17130,0
|
|
20230714,175800,7527650380,17130,17130,17130,17130,0
|
|
20230714,175700,7527650380,17130,17130,17130,17130,0
|
|
20230714,175600,7527650380,17130,17130,17130,17130,0
|
|
20230714,175500,7527650380,17130,17130,17130,17130,0
|
|
20230714,175400,7527650380,17130,17130,17130,17130,0
|
|
20230714,175300,7527650380,17130,17130,17130,17130,0
|
|
20230714,175200,7527650380,17130,17130,17130,17130,0
|
|
20230714,175100,7527650380,17130,17130,17130,17130,0
|
|
20230714,175000,7527650380,17130,17130,17130,17130,0
|
|
20230714,174900,7527650380,17130,17130,17130,17130,0
|
|
20230714,174800,7527650380,17130,17130,17130,17130,0
|
|
20230714,174700,7527650380,17130,17130,17130,17130,0
|
|
20230714,174600,7527650380,17130,17130,17130,17130,0
|
|
20230714,174500,7527650380,17130,17130,17130,17130,5422
|
|
20230714,174400,7527650380,17130,17130,17130,17130,0
|
|
20230714,174300,7527650380,17130,17130,17130,17130,0
|
|
20230714,174200,7527650380,17130,17130,17130,17130,0
|
|
20230714,174100,7527650380,17130,17130,17130,17130,0
|
|
20230714,174000,7527650380,17130,17130,17130,17130,0
|
|
20230714,173900,7527650380,17130,17130,17130,17130,0
|
|
20230714,173800,7527650380,17130,17130,17130,17130,0
|
|
20230714,173700,7527650380,17130,17130,17130,17130,0
|
|
20230714,173600,7527650380,17130,17130,17130,17130,0
|
|
20230714,173500,7527650380,17130,17130,17130,17130,0
|
|
20230714,173400,7527650380,17130,17130,17130,17130,0
|
|
20230714,173300,7527650380,17130,17130,17130,17130,0
|
|
20230714,173200,7527650380,17130,17130,17130,17130,0
|
|
20230714,173100,7527650380,17130,17130,17130,17130,0
|
|
20230714,173000,7527650380,17130,17130,17130,17130,0
|
|
20230714,172900,7527650380,17130,17130,17130,17130,0
|
|
20230714,172800,7527650380,17130,17130,17130,17130,0
|
|
20230714,172700,7527650380,17130,17130,17130,17130,0
|
|
20230714,172600,7527650380,17130,17130,17130,17130,0
|
|
20230714,172500,7527650380,17130,17130,17130,17130,0
|
|
20230714,172400,7527650380,17130,17130,17130,17130,0
|
|
20230714,172300,7527650380,17130,17130,17130,17130,0
|
|
20230714,172200,7527650380,17130,17130,17130,17130,0
|
|
20230714,172100,7527650380,17130,17130,17130,17130,0
|
|
20230714,172000,7527650380,17130,17130,17130,17130,0
|
|
20230714,171900,7527650380,17130,17130,17130,17130,0
|
|
20230714,171800,7527650380,17130,17130,17130,17130,0
|
|
20230714,171700,7527650380,17130,17130,17130,17130,0
|
|
20230714,171600,7527650380,17130,17130,17130,17130,0
|
|
20230714,171500,7527650380,17130,17130,17130,17130,5422
|
|
20230714,171400,7527650380,17130,17130,17130,17130,0
|
|
20230714,171300,7527650380,17130,17130,17130,17130,0
|
|
20230714,171200,7527650380,17130,17130,17130,17130,0
|
|
20230714,171100,7527650380,17130,17130,17130,17130,0
|
|
20230714,171000,7527650380,17130,17130,17130,17130,0
|
|
20230714,170900,7527650380,17130,17130,17130,17130,0
|
|
20230714,170800,7527650380,17130,17130,17130,17130,0
|
|
20230714,170700,7527650380,17130,17130,17130,17130,0
|
|
20230714,170600,7527650380,17130,17130,17130,17130,0
|
|
20230714,170500,7527650380,17130,17130,17130,17130,0
|
|
20230714,170400,7527650380,17130,17130,17130,17130,0
|
|
20230714,170300,7527650380,17130,17130,17130,17130,0
|
|
20230714,170200,7527650380,17130,17130,17130,17130,0
|
|
20230714,170100,7527650380,17130,17130,17130,17130,0
|
|
20230714,170000,7527650380,17130,17130,17130,17130,0
|
|
20230714,165900,7527650380,17130,17130,17130,17130,0
|
|
20230714,165800,7527650380,17130,17130,17130,17130,0
|
|
20230714,165700,7527650380,17130,17130,17130,17130,0
|
|
20230714,165600,7527650380,17130,17130,17130,17130,0
|
|
20230714,165500,7527650380,17130,17130,17130,17130,0
|
|
20230714,165400,7527650380,17130,17130,17130,17130,0
|
|
20230714,165300,7527650380,17130,17130,17130,17130,0
|
|
20230714,165200,7527650380,17130,17130,17130,17130,0
|
|
20230714,165100,7527650380,17130,17130,17130,17130,0
|
|
20230714,165000,7527650380,17130,17130,17130,17130,0
|
|
20230714,164900,7527650380,17130,17130,17130,17130,0
|
|
20230714,164800,7527650380,17130,17130,17130,17130,0
|
|
20230714,164700,7527650380,17130,17130,17130,17130,0
|
|
20230714,164600,7527650380,17130,17130,17130,17130,0
|
|
20230714,164500,7527650380,17130,17130,17130,17130,5422
|
|
20230714,164400,7527650380,17130,17130,17130,17130,0
|
|
20230714,164300,7527650380,17130,17130,17130,17130,0
|
|
20230714,164200,7527650380,17130,17130,17130,17130,0
|
|
20230714,164100,7527650380,17130,17130,17130,17130,0
|
|
20230714,164000,7527650380,17130,17130,17130,17130,0
|
|
20230714,163900,7527650380,17130,17130,17130,17130,0
|
|
20230714,163800,7527650380,17130,17130,17130,17130,0
|
|
20230714,163700,7527650380,17130,17130,17130,17130,0
|
|
20230714,163600,7527650380,17130,17130,17130,17130,0
|
|
20230714,163500,7527650380,17130,17130,17130,17130,0
|
|
20230714,163400,7527650380,17130,17130,17130,17130,0
|
|
20230714,163300,7527650380,17130,17130,17130,17130,0
|
|
20230714,163200,7527650380,17130,17130,17130,17130,0
|
|
20230714,163100,7527650380,17130,17130,17130,17130,0
|
|
20230714,163000,7527650380,17130,17130,17130,17130,0
|
|
20230714,162900,7527650380,17130,17130,17130,17130,0
|
|
20230714,162800,7527650380,17130,17130,17130,17130,0
|
|
20230714,162700,7527650380,17130,17130,17130,17130,0
|
|
20230714,162600,7527650380,17130,17130,17130,17130,0
|
|
20230714,162500,7527650380,17130,17130,17130,17130,0
|
|
20230714,162400,7527650380,17130,17130,17130,17130,0
|
|
20230714,162300,7527650380,17130,17130,17130,17130,0
|
|
20230714,162200,7527650380,17130,17130,17130,17130,0
|
|
20230714,162100,7527650380,17130,17130,17130,17130,0
|
|
20230714,162000,7527650380,17130,17130,17130,17130,0
|
|
20230714,161900,7527650380,17130,17130,17130,17130,0
|
|
20230714,161800,7527650380,17130,17130,17130,17130,0
|
|
20230714,161700,7527650380,17130,17130,17130,17130,0
|
|
20230714,161600,7527650380,17130,17130,17130,17130,0
|
|
20230714,161500,7527650380,17130,17130,17130,17130,5422
|
|
20230714,161400,7527650380,17130,17130,17130,17130,0
|
|
20230714,161300,7527650380,17130,17130,17130,17130,0
|
|
20230714,161200,7527650380,17130,17130,17130,17130,0
|
|
20230714,161100,7527650380,17130,17130,17130,17130,0
|
|
20230714,161000,7527650380,17130,17130,17130,17130,0
|
|
20230714,160900,7527650380,17130,17130,17130,17130,0
|
|
20230714,160800,7527650380,17130,17130,17130,17130,0
|
|
20230714,160700,7527650380,17130,17130,17130,17130,0
|
|
20230714,160600,7527650380,17130,17130,17130,17130,0
|
|
20230714,160500,7527650380,17130,17130,17130,17130,0
|
|
20230714,160400,7527650380,17130,17130,17130,17130,0
|
|
20230714,160300,7527650380,17130,17130,17130,17130,0
|
|
20230714,160200,7527650380,17130,17130,17130,17130,0
|
|
20230714,160100,7527650380,17130,17130,17130,17130,0
|
|
20230714,160000,7527650380,17130,17130,17130,17130,0
|
|
20230714,155900,7527650380,17130,17130,17130,17130,0
|
|
20230714,155800,7527650380,17130,17130,17130,17130,0
|
|
20230714,155700,7527650380,17130,17130,17130,17130,0
|
|
20230714,155600,7527650380,17130,17130,17130,17130,0
|
|
20230714,155500,7527650380,17130,17130,17130,17130,0
|
|
20230714,155400,7527650380,17130,17130,17130,17130,0
|
|
20230714,155300,7527650380,17130,17130,17130,17130,0
|
|
20230714,155200,7527650380,17130,17130,17130,17130,0
|
|
20230714,155100,7527650380,17130,17130,17130,17130,0
|
|
20230714,155000,7527650380,17130,17130,17130,17130,0
|
|
20230714,154900,7527650380,17130,17130,17130,17130,0
|
|
20230714,154800,7527650380,17130,17130,17130,17130,0
|
|
20230714,154700,7527650380,17130,17130,17130,17130,0
|
|
20230714,154600,7527650380,17130,17130,17130,17130,0
|
|
20230714,154500,7527650380,17130,17130,17130,17130,5422
|
|
20230714,154400,7527650380,17130,17130,17130,17130,0
|
|
20230714,154300,7527650380,17130,17130,17130,17130,0
|
|
20230714,154200,7527650380,17130,17130,17130,17130,0
|
|
20230714,154100,7527650380,17130,17130,17130,17130,0
|
|
20230714,154000,7527650380,17130,17130,17130,17130,0
|
|
20230714,153900,7527650380,17130,17130,17130,17130,0
|
|
20230714,153800,7527650380,17130,17130,17130,17130,0
|
|
20230714,153700,7527650380,17130,17130,17130,17130,0
|
|
20230714,153600,7527650380,17130,17130,17130,17130,0
|
|
20230714,153500,7527650380,17130,17130,17130,17130,0
|
|
20230714,153400,7527650380,17130,17130,17130,17130,0
|
|
20230714,153300,7527650380,17130,17130,17130,17130,0
|
|
20230714,153200,7527650380,17130,17130,17130,17130,0
|
|
20230714,153100,7527650380,17130,17130,17130,17130,0
|
|
20230714,153000,7527650380,17130,17130,17130,17130,5422
|
|
20230714,152900,7434771520,17090,17090,17090,17090,0
|
|
20230714,152800,7434771520,17090,17090,17090,17090,0
|
|
20230714,152700,7434771520,17090,17090,17090,17090,0
|
|
20230714,152600,7434771520,17090,17090,17090,17090,0
|
|
20230714,152500,7434771520,17090,17090,17090,17090,0
|
|
20230714,152400,7434771520,17090,17090,17090,17090,0
|
|
20230714,152300,7434771520,17090,17090,17090,17090,0
|
|
20230714,152200,7434771520,17090,17090,17090,17090,0
|
|
20230714,152100,7434771520,17090,17090,17090,17090,0
|
|
20230714,152000,7434771520,17090,17090,17090,17090,0
|
|
20230714,151900,7434771520,17090,17090,17090,17040,97
|
|
20230714,151800,7433115590,17090,17040,17090,17040,1018
|
|
20230714,151700,7415766670,17090,17040,17090,17040,30
|
|
20230714,151600,7415254070,17040,17110,17110,17040,448
|
|
20230714,151500,7407596980,17110,17090,17110,17090,209
|
|
20230714,151400,7404023230,17100,17070,17100,17070,619
|
|
20230714,151300,7393447670,17070,17070,17070,17030,17
|
|
20230714,151200,7393157880,17030,17030,17030,17020,179
|
|
20230714,151100,7390109890,17010,17050,17050,17010,2006
|
|
20230714,151000,7355959690,17050,17050,17050,17050,102
|
|
20230714,150900,7354220590,17080,17080,17080,17080,1
|
|
20230714,150800,7354203510,17050,17050,17080,17050,522
|
|
20230714,150700,7345298040,17040,17040,17050,17040,246
|
|
20230714,150600,7341105000,17040,17050,17050,17040,141
|
|
20230714,150500,7338701340,17050,17080,17090,17050,4474
|
|
20230714,150400,7262411140,17080,17080,17080,17060,145
|
|
20230714,150300,7259934580,17060,17080,17080,17060,213
|
|
20230714,150200,7256300720,17050,17060,17060,17050,979
|
|
20230714,150100,7239608020,17050,17070,17090,17050,5063
|
|
20230714,150000,7153279100,17090,17080,17090,17060,250
|
|
20230714,145900,7149010660,17090,17100,17100,17080,728
|
|
20230714,145800,7136565870,17100,17130,17130,17100,134
|
|
20230714,145700,7134271010,17120,17120,17150,17120,300
|
|
20230714,145600,7129128520,17120,17120,17130,17120,87
|
|
20230714,145500,7127639070,17130,17100,17130,17100,309
|
|
20230714,145400,7122346140,17100,17090,17130,17090,145
|
|
20230714,145300,7119866640,17090,17140,17140,17090,155
|
|
20230714,145200,7117214740,17100,17140,17150,17100,219
|
|
20230714,145100,7113466240,17140,17100,17150,17100,770
|
|
20230714,145000,7100268980,17140,17140,17140,17100,64
|
|
20230714,144900,7099173390,17100,17090,17130,17050,808
|
|
20230714,144800,7085357020,17090,17090,17090,17080,46
|
|
20230714,144700,7084571080,17050,17060,17100,17050,446
|
|
20230714,144600,7076947090,17060,17050,17060,17040,437
|
|
20230714,144500,7069495190,17040,17050,17050,17040,358
|
|
20230714,144400,7063393520,17060,17070,17090,17060,205
|
|
20230714,144300,7059894260,17070,17090,17100,17070,286
|
|
20230714,144200,7055005920,17100,17110,17110,17090,91
|
|
20230714,144100,7053449880,17050,17140,17140,17050,15
|
|
20230714,144000,7053193840,17180,17090,17190,17070,3107
|
|
20230714,143900,6999886550,17100,17080,17100,17040,268
|
|
20230714,143800,6995315680,17090,17080,17090,17080,17
|
|
20230714,143700,6995025290,17050,17060,17080,17050,271
|
|
20230714,143600,6990398480,17050,17050,17060,17050,85
|
|
20230714,143500,6988949150,17050,17070,17070,17050,21
|
|
20230714,143400,6988591040,17080,17030,17080,17030,134
|
|
20230714,143300,6986307960,17030,17010,17030,17010,761
|
|
20230714,143200,6973353290,17010,17020,17020,17010,38
|
|
20230714,143100,6972706900,17020,17020,17020,17010,68
|
|
20230714,143000,6971549820,17010,17020,17020,17010,166
|
|
20230714,142900,6968724510,17030,17020,17030,17010,262
|
|
20230714,142800,6964265490,17020,17020,17030,17020,52
|
|
20230714,142700,6963380170,17020,17020,17060,17020,30
|
|
20230714,142600,6962869250,17020,17020,17020,17020,8
|
|
20230714,142500,6962733090,17080,17010,17080,17010,73
|
|
20230714,142400,6961489050,17050,17050,17050,17010,146
|
|
20230714,142300,6959003480,17010,17010,17020,17010,154
|
|
20230714,142200,6956383770,17010,17030,17030,17010,386
|
|
20230714,142100,6949813500,17030,17030,17040,17030,172
|
|
20230714,142000,6946883950,17020,17030,17040,17020,97
|
|
20230714,141900,6945232170,17040,17060,17060,17040,329
|
|
20230714,141800,6939624150,17060,17070,17070,17060,51
|
|
20230714,141700,6938753860,17080,17060,17080,17050,39
|
|
20230714,141600,6938088390,17050,17060,17060,17050,25
|
|
20230714,141500,6937661980,17060,17070,17070,17050,50
|
|
20230714,141400,6936809050,17050,17090,17090,17050,17
|
|
20230714,141300,6936519080,17050,17030,17100,17030,13
|
|
20230714,141200,6936297390,17100,17020,17100,17010,3009
|
|
20230714,141100,6885049420,17030,17030,17030,17020,170
|
|
20230714,141000,6882154600,17010,17020,17020,17010,224
|
|
20230714,140900,6878342470,17020,17020,17020,17010,321
|
|
20230714,140800,6872880840,17010,17020,17020,17010,40
|
|
20230714,140700,6872200340,17020,17010,17020,17010,325
|
|
20230714,140600,6866669730,17010,17030,17040,17010,1583
|
|
20230714,140500,6839728370,17040,17030,17040,17020,884
|
|
20230714,140400,6824675120,17030,17050,17060,17030,1186
|
|
20230714,140300,6804464410,17050,17050,17060,17040,185
|
|
20230714,140200,6801310540,17070,17040,17070,17040,385
|
|
20230714,140100,6794747600,17040,17090,17100,17040,2806
|
|
20230714,140000,6746847630,17090,17100,17100,17090,47
|
|
20230714,135900,6746044290,17090,17100,17100,17090,128
|
|
20230714,135800,6743856420,17100,17100,17110,17100,174
|
|
20230714,135700,6740881010,17100,17110,17110,17100,76
|
|
20230714,135600,6739581310,17110,17120,17120,17100,333
|
|
20230714,135500,6733884060,17110,17110,17110,17100,321
|
|
20230714,135400,6728391770,17110,17140,17140,17110,23
|
|
20230714,135300,6727998030,17140,17090,17140,17090,480
|
|
20230714,135200,6719792580,17090,17090,17100,17090,32
|
|
20230714,135100,6719245660,17090,17100,17100,17090,40
|
|
20230714,135000,6718561970,17100,17100,17100,17090,280
|
|
20230714,134900,6713774270,17100,17090,17100,17090,405
|
|
20230714,134800,6706850250,17090,17110,17110,17090,515
|
|
20230714,134700,6698043660,17110,17110,17110,17100,71
|
|
20230714,134600,6696828950,17100,17100,17110,17100,218
|
|
20230714,134500,6693100790,17100,17120,17120,17100,427
|
|
20230714,134400,6685798000,17120,17140,17140,17110,377
|
|
20230714,134300,6679343950,17140,17150,17150,17120,194
|
|
20230714,134200,6676019610,17150,17150,17150,17130,72
|
|
20230714,134100,6674785760,17140,17150,17150,17130,58
|
|
20230714,134000,6673791590,17130,17210,17210,17130,892
|
|
20230714,133900,6658500710,17170,17180,17210,17170,1059
|
|
20230714,133800,6640294920,17180,17180,17180,17170,47
|
|
20230714,133700,6639487660,17170,17140,17170,17140,778
|
|
20230714,133600,6626144670,17150,17140,17150,17130,317
|
|
20230714,133500,6620713180,17140,17140,17150,17140,1250
|
|
20230714,133400,6599276000,17130,17150,17160,17130,66
|
|
20230714,133300,6598144120,17130,17130,17130,17120,599
|
|
20230714,133200,6587883540,17130,17110,17130,17110,1503
|
|
20230714,133100,6562142930,17110,17120,17120,17100,37
|
|
20230714,133000,6561509920,17120,17110,17120,17110,245
|
|
20230714,132900,6557317110,17110,17110,17120,17110,105
|
|
20230714,132800,6555520010,17100,17080,17100,17080,888
|
|
20230714,132700,6540340750,17090,17090,17090,17070,583
|
|
20230714,132600,6530383820,17080,17070,17080,17060,154
|
|
20230714,132500,6527753860,17080,17080,17080,17080,7
|
|
20230714,132400,6527634300,17090,17090,17090,17070,179
|
|
20230714,132300,6524575560,17080,17080,17090,17060,445
|
|
20230714,132200,6516975010,17060,17050,17080,17050,396
|
|
20230714,132100,6510213500,17060,17050,17070,17050,538
|
|
20230714,132000,6501040340,17070,17060,17080,17050,521
|
|
20230714,131900,6492156650,17060,17080,17080,17050,32
|
|
20230714,131800,6491610480,17030,17040,17070,17030,2002
|
|
20230714,131700,6457479990,17040,17050,17060,17040,1825
|
|
20230714,131600,6426380710,17050,17040,17060,17030,540
|
|
20230714,131500,6417177410,17030,17040,17040,17030,287
|
|
20230714,131400,6412289550,17030,17070,17070,17030,3621
|
|
20230714,131300,6350577690,17080,17080,17080,17070,521
|
|
20230714,131200,6341682510,17090,17100,17100,17070,1245
|
|
20230714,131100,6320425750,17090,17090,17090,17080,32
|
|
20230714,131000,6319878890,17100,17100,17100,17100,5
|
|
20230714,130900,6319793390,17100,17110,17110,17080,2446
|
|
20230714,130800,6277980540,17110,17110,17120,17110,39
|
|
20230714,130700,6277313100,17110,17120,17120,17100,527
|
|
20230714,130600,6268300640,17110,17130,17130,17110,435
|
|
20230714,130500,6260856920,17110,17120,17130,17110,872
|
|
20230714,130400,6245932010,17120,17120,17120,17110,34
|
|
20230714,130300,6245349940,17130,17130,17130,17120,2771
|
|
20230714,130200,6197891290,17130,17140,17150,17130,524
|
|
20230714,130100,6188912020,17140,17140,17140,17130,49
|
|
20230714,130000,6188072560,17130,17130,17150,17130,39
|
|
20230714,125900,6187404370,17150,17160,17160,17130,1634
|
|
20230714,125800,6159386110,17160,17190,17190,17160,937
|
|
20230714,125700,6143306090,17190,17180,17190,17180,96
|
|
20230714,125600,6141656430,17200,17190,17200,17190,121
|
|
20230714,125500,6139576290,17190,17160,17190,17160,106
|
|
20230714,125400,6137756310,17170,17170,17180,17170,99
|
|
20230714,125300,6136056400,17170,17190,17190,17170,809
|
|
20230714,125200,6122156270,17200,17210,17210,17200,166
|
|
20230714,125100,6119301020,17200,17210,17210,17200,106
|
|
20230714,125000,6117476960,17200,17200,17200,17200,36
|
|
20230714,124900,6116857760,17200,17190,17210,17190,130
|
|
20230714,124800,6114620860,17190,17200,17200,17190,78
|
|
20230714,124700,6113279360,17190,17200,17200,17190,315
|
|
20230714,124600,6107864420,17190,17190,17190,17190,136
|
|
20230714,124500,6105526580,17190,17200,17210,17190,76
|
|
20230714,124400,6104219510,17190,17200,17200,17190,270
|
|
20230714,124300,6099578140,17200,17210,17210,17200,10
|
|
20230714,124200,6099406060,17210,17180,17220,17180,75
|
|
20230714,124100,6098116090,17170,17180,17190,17170,25
|
|
20230714,124000,6097686690,17160,17200,17200,17160,1080
|
|
20230714,123900,6079142810,17180,17190,17210,17180,37
|
|
20230714,123800,6078507050,17180,17180,17180,17180,212
|
|
20230714,123700,6074864890,17180,17230,17230,17180,606
|
|
20230714,123600,6064453410,17240,17240,17240,17170,32
|
|
20230714,123500,6063903690,17160,17250,17250,17160,2040
|
|
20230714,123400,6028828280,17260,17220,17260,17220,895
|
|
20230714,123300,6013390820,17250,17240,17250,17230,314
|
|
20230714,123200,6007974600,17250,17210,17250,17210,315
|
|
20230714,123100,6002547600,17190,17180,17210,17180,3042
|
|
20230714,123000,5950224550,17180,17180,17180,17170,295
|
|
20230714,122900,5945157210,17170,17190,17200,17170,972
|
|
20230714,122800,5928463690,17190,17200,17200,17190,378
|
|
20230714,122700,5921962130,17200,17200,17200,17200,11
|
|
20230714,122600,5921772930,17210,17170,17210,17170,937
|
|
20230714,122500,5905670790,17170,17190,17190,17170,394
|
|
20230714,122400,5898902300,17200,17200,17200,17190,35
|
|
20230714,122300,5898300500,17200,17200,17210,17200,597
|
|
20230714,122200,5888031710,17210,17200,17220,17190,199
|
|
20230714,122100,5884608990,17210,17210,17230,17210,140
|
|
20230714,122000,5882198770,17180,17180,17200,17170,288
|
|
20230714,121900,5877249110,17170,17150,17170,17150,766
|
|
20230714,121800,5864104950,17160,17160,17170,17150,65
|
|
20230714,121700,5862989520,17170,17180,17180,17140,940
|
|
20230714,121600,5846859350,17200,17180,17200,17180,52
|
|
20230714,121500,5845965640,17180,17190,17220,17180,82
|
|
20230714,121400,5844556250,17200,17220,17220,17200,616
|
|
20230714,121300,5833959710,17230,17230,17240,17210,82
|
|
20230714,121200,5832546990,17210,17210,17210,17210,18
|
|
20230714,121100,5832237210,17210,17250,17260,17210,21
|
|
20230714,121000,5831875460,17250,17260,17260,17210,95
|
|
20230714,120900,5830238730,17270,17270,17270,17270,8
|
|
20230714,120800,5830100570,17280,17280,17280,17200,112
|
|
20230714,120700,5828173530,17200,17250,17280,17180,1997
|
|
20230714,120600,5793778690,17250,17220,17250,17220,143
|
|
20230714,120500,5791315700,17250,17240,17250,17230,367
|
|
20230714,120400,5784991020,17250,17280,17280,17250,798
|
|
20230714,120300,5771213810,17300,17300,17330,17270,5544
|
|
20230714,120200,5675327920,17330,17300,17350,17300,69
|
|
20230714,120100,5674133660,17360,17360,17360,17360,20
|
|
20230714,120000,5673786460,17300,17290,17360,17280,777
|
|
20230714,115900,5660344350,17300,17320,17350,17290,904
|
|
20230714,115800,5644704350,17360,17330,17360,17320,1710
|
|
20230714,115700,5615070200,17360,17360,17360,17340,1818
|
|
20230714,115600,5583511270,17370,17340,17380,17330,408
|
|
20230714,115500,5576436500,17340,17400,17410,17340,2684
|
|
20230714,115400,5529810830,17410,17370,17410,17370,522
|
|
20230714,115300,5520728130,17410,17360,17410,17360,514
|
|
20230714,115200,5511779940,17360,17410,17410,17360,2790
|
|
20230714,115100,5463251010,17410,17410,17410,17410,584
|
|
20230714,115000,5453083570,17400,17380,17410,17380,792
|
|
20230714,114900,5439310630,17390,17400,17410,17380,296
|
|
20230714,114800,5434162770,17420,17410,17420,17390,3838
|
|
20230714,114700,5367391050,17410,17410,17410,17410,44
|
|
20230714,114600,5366625010,17420,17400,17420,17400,161
|
|
20230714,114500,5363823010,17400,17400,17420,17390,436
|
|
20230714,114400,5356238050,17400,17430,17430,17400,714
|
|
20230714,114300,5343813110,17410,17440,17440,17410,221
|
|
20230714,114200,5339963130,17440,17440,17440,17420,661
|
|
20230714,114100,5328437730,17440,17420,17440,17410,235
|
|
20230714,114000,5324342120,17410,17420,17430,17410,363
|
|
20230714,113900,5318018630,17430,17440,17440,17420,253
|
|
20230714,113800,5313607630,17430,17430,17440,17430,118
|
|
20230714,113700,5311549970,17430,17410,17440,17410,2250
|
|
20230714,113600,5272321930,17410,17430,17430,17410,247
|
|
20230714,113500,5268018560,17430,17430,17440,17430,512
|
|
20230714,113400,5259094330,17430,17430,17440,17400,834
|
|
20230714,113300,5244557780,17430,17440,17440,17430,636
|
|
20230714,113200,5233466590,17430,17430,17440,17430,62
|
|
20230714,113100,5232385710,17430,17430,17440,17400,2727
|
|
20230714,113000,5184911800,17430,17420,17430,17420,389
|
|
20230714,112900,5178131810,17430,17420,17430,17420,285
|
|
20230714,112800,5173164570,17420,17420,17420,17410,460
|
|
20230714,112700,5165151670,17420,17420,17430,17410,331
|
|
20230714,112600,5159384720,17420,17400,17430,17390,2593
|
|
20230714,112500,5114251940,17400,17390,17400,17380,1270
|
|
20230714,112400,5092157370,17400,17370,17400,17370,3092
|
|
20230714,112300,5038381550,17380,17350,17380,17350,4162
|
|
20230714,112200,4966102200,17330,17300,17350,17300,3505
|
|
20230714,112100,4905333880,17310,17320,17320,17310,11
|
|
20230714,112000,4905143440,17290,17310,17320,17280,639
|
|
20230714,111900,4894082470,17300,17290,17300,17290,234
|
|
20230714,111800,4890034470,17290,17270,17290,17270,281
|
|
20230714,111700,4885177680,17260,17280,17280,17260,919
|
|
20230714,111600,4869303560,17280,17280,17290,17280,256
|
|
20230714,111500,4864879860,17280,17300,17300,17280,627
|
|
20230714,111400,4854035960,17300,17300,17300,17290,131
|
|
20230714,111300,4851770460,17310,17300,17310,17290,233
|
|
20230714,111200,4847739840,17300,17340,17340,17300,861
|
|
20230714,111100,4832842710,17330,17330,17340,17330,147
|
|
20230714,111000,4830295070,17330,17330,17330,17320,341
|
|
20230714,110900,4824385740,17330,17320,17330,17320,809
|
|
20230714,110800,4810368890,17320,17320,17320,17320,20
|
|
20230714,110700,4810022490,17330,17330,17330,17320,57
|
|
20230714,110600,4809034880,17330,17320,17330,17320,367
|
|
20230714,110500,4802674970,17330,17300,17330,17300,210
|
|
20230714,110400,4799040940,17300,17300,17310,17300,835
|
|
20230714,110300,4784595240,17300,17290,17300,17280,813
|
|
20230714,110200,4770535160,17300,17290,17300,17290,99
|
|
20230714,110100,4768822660,17290,17290,17300,17290,221
|
|
20230714,110000,4765000740,17300,17290,17300,17290,139
|
|
20230714,105900,4762596370,17300,17310,17310,17300,206
|
|
20230714,105800,4759031270,17310,17300,17320,17300,60
|
|
20230714,105700,4757992730,17320,17310,17320,17310,87
|
|
20230714,105600,4756486080,17300,17280,17310,17280,87
|
|
20230714,105500,4754981990,17320,17320,17320,17320,33
|
|
20230714,105400,4754410430,17330,17300,17330,17280,1629
|
|
20230714,105300,4726257260,17290,17290,17320,17290,259
|
|
20230714,105200,4721777090,17300,17300,17300,17300,212
|
|
20230714,105100,4718109490,17300,17330,17340,17300,735
|
|
20230714,105000,4705372910,17330,17300,17330,17300,37
|
|
20230714,104900,4704731920,17340,17280,17340,17280,236
|
|
20230714,104800,4700646620,17330,17340,17340,17330,236
|
|
20230714,104700,4696556330,17340,17340,17340,17270,344
|
|
20230714,104600,4690613770,17350,17290,17360,17290,4372
|
|
20230714,104500,4614801470,17300,17280,17300,17280,626
|
|
20230714,104400,4603977890,17270,17250,17270,17250,1221
|
|
20230714,104300,4582904030,17250,17250,17250,17250,126
|
|
20230714,104200,4580730530,17260,17250,17260,17250,53
|
|
20230714,104100,4579816230,17250,17240,17260,17240,54
|
|
20230714,104000,4578884610,17260,17250,17260,17230,681
|
|
20230714,103900,4567142070,17260,17340,17340,17230,3480
|
|
20230714,103800,4507031220,17320,17340,17350,17320,515
|
|
20230714,103700,4498110800,17350,17360,17360,17350,63
|
|
20230714,103600,4497017160,17360,17340,17360,17330,1356
|
|
20230714,103500,4473500860,17340,17360,17370,17340,1442
|
|
20230714,103400,4448474620,17360,17360,17370,17360,999
|
|
20230714,103300,4431130670,17350,17350,17360,17340,1437
|
|
20230714,103200,4406205680,17350,17350,17350,17330,133
|
|
20230714,103100,4403898340,17350,17360,17360,17350,20
|
|
20230714,103000,4403551260,17320,17330,17370,17320,717
|
|
20230714,102900,4391119760,17360,17340,17360,17330,3030
|
|
20230714,102800,4338556050,17340,17330,17340,17330,760
|
|
20230714,102700,4325377810,17340,17340,17340,17330,306
|
|
20230714,102600,4320073980,17340,17310,17340,17290,1851
|
|
20230714,102500,4288009360,17310,17270,17310,17270,2339
|
|
20230714,102400,4247556340,17280,17280,17280,17260,320
|
|
20230714,102300,4242027740,17290,17260,17290,17240,1667
|
|
20230714,102200,4213241820,17260,17260,17270,17260,345
|
|
20230714,102100,4207283730,17250,17240,17250,17240,424
|
|
20230714,102000,4199969740,17250,17240,17250,17240,793
|
|
20230714,101900,4186296050,17240,17220,17240,17200,1833
|
|
20230714,101800,4154712930,17200,17190,17200,17180,1405
|
|
20230714,101700,4130555960,17190,17190,17200,17190,263
|
|
20230714,101600,4126032830,17190,17200,17200,17190,218
|
|
20230714,101500,4122283550,17180,17180,17200,17180,3124
|
|
20230714,101400,4068582940,17180,17170,17190,17170,458
|
|
20230714,101300,4060712800,17180,17170,17190,17170,747
|
|
20230714,101200,4047878600,17170,17150,17170,17150,1235
|
|
20230714,101100,4026685710,17140,17140,17140,17140,195
|
|
20230714,101000,4023343410,17140,17140,17140,17140,20
|
|
20230714,100900,4023000610,17140,17100,17140,17100,1097
|
|
20230714,100800,4004237850,17090,17140,17140,17090,1162
|
|
20230714,100700,3984362660,17110,17140,17140,17110,272
|
|
20230714,100600,3979706140,17120,17150,17150,17120,1179
|
|
20230714,100500,3959520110,17130,17120,17150,17120,648
|
|
20230714,100400,3948416140,17120,17100,17120,17100,1210
|
|
20230714,100300,3927717230,17100,17070,17100,17070,517
|
|
20230714,100200,3918886050,17080,17070,17080,17070,243
|
|
20230714,100100,3914738030,17080,17070,17080,17070,411
|
|
20230714,100000,3907720230,17070,17080,17080,17040,970
|
|
20230714,095900,3891164210,17040,17070,17080,17040,611
|
|
20230714,095800,3880734430,17070,17070,17070,17030,116
|
|
20230714,095700,3878754470,17080,17070,17080,17020,1053
|
|
20230714,095600,3860779720,17070,17070,17070,17020,249
|
|
20230714,095500,3856530290,17070,17080,17080,17020,1014
|
|
20230714,095400,3839245320,17070,17080,17090,17070,737
|
|
20230714,095300,3826657120,17080,17080,17080,17020,433
|
|
20230714,095200,3819277180,17060,17110,17110,17060,1606
|
|
20230714,095100,3791864780,17110,17150,17150,17090,1811
|
|
20230714,095000,3760868980,17150,17080,17150,17080,1130
|
|
20230714,094900,3741552980,17080,17090,17090,17070,235
|
|
20230714,094800,3737539520,17100,17120,17120,17080,1375
|
|
20230714,094700,3714025010,17120,17180,17180,17110,1708
|
|
20230714,094600,3684744190,17190,17290,17290,17190,4176
|
|
20230714,094500,3612826540,17290,17230,17300,17220,2377
|
|
20230714,094400,3571830690,17230,17220,17230,17210,742
|
|
20230714,094300,3559050690,17230,17240,17280,17200,3391
|
|
20230714,094200,3500653020,17250,17280,17280,17200,2120
|
|
20230714,094100,3464104890,17280,17350,17350,17270,4353
|
|
20230714,094000,3388812080,17320,17370,17400,17310,3005
|
|
20230714,093900,3336667430,17370,17480,17500,17370,4927
|
|
20230714,093800,3250758760,17500,17510,17520,17480,5097
|
|
20230714,093700,3161556670,17510,17480,17510,17480,9815
|
|
20230714,093600,2989823960,17480,17480,17500,17480,4327
|
|
20230714,093500,2914150880,17480,17460,17500,17450,5608
|
|
20230714,093400,2816155030,17450,17380,17460,17380,7961
|
|
20230714,093300,2677493550,17370,17360,17380,17360,1386
|
|
20230714,093200,2653426780,17360,17380,17380,17350,1592
|
|
20230714,093100,2625782110,17380,17340,17380,17320,6390
|
|
20230714,093000,2514882870,17340,17340,17340,17330,2195
|
|
20230714,092900,2476829700,17330,17320,17340,17310,1815
|
|
20230714,092800,2445383480,17320,17260,17320,17260,7571
|
|
20230714,092700,2314402660,17270,17250,17280,17250,1083
|
|
20230714,092600,2295709940,17280,17270,17290,17250,3761
|
|
20230714,092500,2230743140,17270,17250,17270,17200,5221
|
|
20230714,092400,2140639410,17250,17250,17280,17240,4316
|
|
20230714,092300,2066160070,17250,17170,17280,17170,23473
|
|
20230714,092200,1662209620,17180,17160,17180,17150,5802
|
|
20230714,092100,1562607510,17160,17120,17170,17100,8827
|
|
20230714,092000,1411302030,17120,17080,17130,17080,6671
|
|
20230714,091900,1297241220,17080,17040,17080,17040,1407
|
|
20230714,091800,1273226670,17050,17040,17050,17020,1378
|
|
20230714,091700,1249748390,17050,17020,17060,17010,2225
|
|
20230714,091600,1211825810,17010,16900,17010,16900,9003
|
|
20230714,091500,1059153920,16900,16890,16900,16890,309
|
|
20230714,091400,1053933140,16900,16920,16920,16900,712
|
|
20230714,091300,1041896110,16900,16910,16920,16900,278
|
|
20230714,091200,1037195410,16920,16960,16960,16920,1268
|
|
20230714,091100,1015720550,16930,16980,16980,16810,12343
|
|
20230714,091000,807001590,16950,16980,16990,16950,1937
|
|
20230714,090900,774131600,16980,16960,16990,16960,522
|
|
20230714,090800,765267720,16960,17020,17050,16960,4697
|
|
20230714,090700,685411500,17040,17080,17090,17020,2417
|
|
20230714,090600,644154900,17080,17000,17090,17000,4534
|
|
20230714,090500,566829990,16960,16910,17010,16900,11900
|
|
20230714,090400,364891340,16910,16920,16930,16770,2892
|
|
20230714,090300,316002450,16920,16780,16920,16780,7886
|
|
20230714,090200,183311990,16770,16760,16770,16720,6371
|
|
20230714,090100,76601860,16730,16760,16760,16730,788
|
|
20230714,090000,63395160,16760,16760,16770,16710,3785
|