601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185800,3433240960,8890,8890,8890,8890,8976
|
|
20230714,185700,3433240960,8890,8890,8890,8890,0
|
|
20230714,185600,3433240960,8890,8890,8890,8890,0
|
|
20230714,185500,3433240960,8890,8890,8890,8890,0
|
|
20230714,185400,3433240960,8890,8890,8890,8890,0
|
|
20230714,185300,3433240960,8890,8890,8890,8890,0
|
|
20230714,185200,3433240960,8890,8890,8890,8890,0
|
|
20230714,185100,3433240960,8890,8890,8890,8890,0
|
|
20230714,185000,3433240960,8890,8890,8890,8890,0
|
|
20230714,184900,3433240960,8890,8890,8890,8890,0
|
|
20230714,184800,3433240960,8890,8890,8890,8890,0
|
|
20230714,184700,3433240960,8890,8890,8890,8890,0
|
|
20230714,184600,3433240960,8890,8890,8890,8890,0
|
|
20230714,184500,3433240960,8890,8890,8890,8890,0
|
|
20230714,184400,3433240960,8890,8890,8890,8890,0
|
|
20230714,184300,3433240960,8890,8890,8890,8890,0
|
|
20230714,184200,3433240960,8890,8890,8890,8890,0
|
|
20230714,184100,3433240960,8890,8890,8890,8890,0
|
|
20230714,184000,3433240960,8890,8890,8890,8890,0
|
|
20230714,183900,3433240960,8890,8890,8890,8890,0
|
|
20230714,183800,3433240960,8890,8890,8890,8890,0
|
|
20230714,183700,3433240960,8890,8890,8890,8890,0
|
|
20230714,183600,3433240960,8890,8890,8890,8890,0
|
|
20230714,183500,3433240960,8890,8890,8890,8890,0
|
|
20230714,183400,3433240960,8890,8890,8890,8890,0
|
|
20230714,183300,3433240960,8890,8890,8890,8890,0
|
|
20230714,183200,3433240960,8890,8890,8890,8890,0
|
|
20230714,183100,3433240960,8890,8890,8890,8890,0
|
|
20230714,183000,3433240960,8890,8890,8890,8890,0
|
|
20230714,182900,3433240960,8890,8890,8890,8890,0
|
|
20230714,182800,3433240960,8890,8890,8890,8890,8976
|
|
20230714,182700,3433240960,8890,8890,8890,8890,0
|
|
20230714,182600,3433240960,8890,8890,8890,8890,0
|
|
20230714,182500,3433240960,8890,8890,8890,8890,0
|
|
20230714,182400,3433240960,8890,8890,8890,8890,0
|
|
20230714,182300,3433240960,8890,8890,8890,8890,0
|
|
20230714,182200,3433240960,8890,8890,8890,8890,0
|
|
20230714,182100,3433240960,8890,8890,8890,8890,0
|
|
20230714,182000,3433240960,8890,8890,8890,8890,0
|
|
20230714,181900,3433240960,8890,8890,8890,8890,0
|
|
20230714,181800,3433240960,8890,8890,8890,8890,0
|
|
20230714,181700,3433240960,8890,8890,8890,8890,0
|
|
20230714,181600,3433240960,8890,8890,8890,8890,0
|
|
20230714,181500,3433240960,8890,8890,8890,8890,0
|
|
20230714,181400,3433240960,8890,8890,8890,8890,0
|
|
20230714,181300,3433240960,8890,8890,8890,8890,0
|
|
20230714,181200,3433240960,8890,8890,8890,8890,0
|
|
20230714,181100,3433240960,8890,8890,8890,8890,0
|
|
20230714,181000,3433240960,8890,8890,8890,8890,0
|
|
20230714,180900,3433240960,8890,8890,8890,8890,0
|
|
20230714,180800,3433240960,8890,8890,8890,8890,0
|
|
20230714,180700,3433240960,8890,8890,8890,8890,0
|
|
20230714,180600,3433240960,8890,8890,8890,8890,0
|
|
20230714,180500,3433240960,8890,8890,8890,8890,0
|
|
20230714,180400,3433240960,8890,8890,8890,8890,0
|
|
20230714,180300,3433240960,8890,8890,8890,8890,0
|
|
20230714,180200,3433240960,8890,8890,8890,8890,0
|
|
20230714,180100,3433240960,8890,8890,8890,8890,0
|
|
20230714,180000,3433240960,8890,8890,8890,8890,0
|
|
20230714,175900,3433240960,8890,8890,8890,8890,0
|
|
20230714,175800,3433240960,8890,8890,8890,8890,8976
|
|
20230714,175700,3433240960,8890,8890,8890,8890,0
|
|
20230714,175600,3433240960,8890,8890,8890,8890,0
|
|
20230714,175500,3433240960,8890,8890,8890,8890,0
|
|
20230714,175400,3433240960,8890,8890,8890,8890,0
|
|
20230714,175300,3433240960,8890,8890,8890,8890,0
|
|
20230714,175200,3433240960,8890,8890,8890,8890,0
|
|
20230714,175100,3433240960,8890,8890,8890,8890,0
|
|
20230714,175000,3433240960,8890,8890,8890,8890,0
|
|
20230714,174900,3433240960,8890,8890,8890,8890,0
|
|
20230714,174800,3433240960,8890,8890,8890,8890,0
|
|
20230714,174700,3433240960,8890,8890,8890,8890,0
|
|
20230714,174600,3433240960,8890,8890,8890,8890,0
|
|
20230714,174500,3433240960,8890,8890,8890,8890,0
|
|
20230714,174400,3433240960,8890,8890,8890,8890,0
|
|
20230714,174300,3433240960,8890,8890,8890,8890,0
|
|
20230714,174200,3433240960,8890,8890,8890,8890,0
|
|
20230714,174100,3433240960,8890,8890,8890,8890,0
|
|
20230714,174000,3433240960,8890,8890,8890,8890,0
|
|
20230714,173900,3433240960,8890,8890,8890,8890,0
|
|
20230714,173800,3433240960,8890,8890,8890,8890,0
|
|
20230714,173700,3433240960,8890,8890,8890,8890,0
|
|
20230714,173600,3433240960,8890,8890,8890,8890,0
|
|
20230714,173500,3433240960,8890,8890,8890,8890,0
|
|
20230714,173400,3433240960,8890,8890,8890,8890,0
|
|
20230714,173300,3433240960,8890,8890,8890,8890,0
|
|
20230714,173200,3433240960,8890,8890,8890,8890,0
|
|
20230714,173100,3433240960,8890,8890,8890,8890,0
|
|
20230714,173000,3433240960,8890,8890,8890,8890,0
|
|
20230714,172900,3433240960,8890,8890,8890,8890,0
|
|
20230714,172800,3433240960,8890,8890,8890,8890,8976
|
|
20230714,172700,3433240960,8890,8890,8890,8890,0
|
|
20230714,172600,3433240960,8890,8890,8890,8890,0
|
|
20230714,172500,3433240960,8890,8890,8890,8890,0
|
|
20230714,172400,3433240960,8890,8890,8890,8890,0
|
|
20230714,172300,3433240960,8890,8890,8890,8890,0
|
|
20230714,172200,3433240960,8890,8890,8890,8890,0
|
|
20230714,172100,3433240960,8890,8890,8890,8890,0
|
|
20230714,172000,3433240960,8890,8890,8890,8890,0
|
|
20230714,171900,3433240960,8890,8890,8890,8890,0
|
|
20230714,171800,3433240960,8890,8890,8890,8890,0
|
|
20230714,171700,3433240960,8890,8890,8890,8890,0
|
|
20230714,171600,3433240960,8890,8890,8890,8890,0
|
|
20230714,171500,3433240960,8890,8890,8890,8890,0
|
|
20230714,171400,3433240960,8890,8890,8890,8890,0
|
|
20230714,171300,3433240960,8890,8890,8890,8890,0
|
|
20230714,171200,3433240960,8890,8890,8890,8890,0
|
|
20230714,171100,3433240960,8890,8890,8890,8890,0
|
|
20230714,171000,3433240960,8890,8890,8890,8890,0
|
|
20230714,170900,3433240960,8890,8890,8890,8890,0
|
|
20230714,170800,3433240960,8890,8890,8890,8890,0
|
|
20230714,170700,3433240960,8890,8890,8890,8890,0
|
|
20230714,170600,3433240960,8890,8890,8890,8890,0
|
|
20230714,170500,3433240960,8890,8890,8890,8890,0
|
|
20230714,170400,3433240960,8890,8890,8890,8890,0
|
|
20230714,170300,3433240960,8890,8890,8890,8890,0
|
|
20230714,170200,3433240960,8890,8890,8890,8890,0
|
|
20230714,170100,3433240960,8890,8890,8890,8890,0
|
|
20230714,170000,3433240960,8890,8890,8890,8890,0
|
|
20230714,165900,3433240960,8890,8890,8890,8890,0
|
|
20230714,165800,3433240960,8890,8890,8890,8890,8976
|
|
20230714,165700,3433240960,8890,8890,8890,8890,0
|
|
20230714,165600,3433240960,8890,8890,8890,8890,0
|
|
20230714,165500,3433240960,8890,8890,8890,8890,0
|
|
20230714,165400,3433240960,8890,8890,8890,8890,0
|
|
20230714,165300,3433240960,8890,8890,8890,8890,0
|
|
20230714,165200,3433240960,8890,8890,8890,8890,0
|
|
20230714,165100,3433240960,8890,8890,8890,8890,0
|
|
20230714,165000,3433240960,8890,8890,8890,8890,0
|
|
20230714,164900,3433240960,8890,8890,8890,8890,0
|
|
20230714,164800,3433240960,8890,8890,8890,8890,0
|
|
20230714,164700,3433240960,8890,8890,8890,8890,0
|
|
20230714,164600,3433240960,8890,8890,8890,8890,0
|
|
20230714,164500,3433240960,8890,8890,8890,8890,0
|
|
20230714,164400,3433240960,8890,8890,8890,8890,0
|
|
20230714,164300,3433240960,8890,8890,8890,8890,0
|
|
20230714,164200,3433240960,8890,8890,8890,8890,0
|
|
20230714,164100,3433240960,8890,8890,8890,8890,0
|
|
20230714,164000,3433240960,8890,8890,8890,8890,0
|
|
20230714,163900,3433240960,8890,8890,8890,8890,0
|
|
20230714,163800,3433240960,8890,8890,8890,8890,0
|
|
20230714,163700,3433240960,8890,8890,8890,8890,0
|
|
20230714,163600,3433240960,8890,8890,8890,8890,0
|
|
20230714,163500,3433240960,8890,8890,8890,8890,0
|
|
20230714,163400,3433240960,8890,8890,8890,8890,0
|
|
20230714,163300,3433240960,8890,8890,8890,8890,0
|
|
20230714,163200,3433240960,8890,8890,8890,8890,0
|
|
20230714,163100,3433240960,8890,8890,8890,8890,0
|
|
20230714,163000,3433240960,8890,8890,8890,8890,0
|
|
20230714,162900,3433240960,8890,8890,8890,8890,0
|
|
20230714,162800,3433240960,8890,8890,8890,8890,8976
|
|
20230714,162700,3433240960,8890,8890,8890,8890,0
|
|
20230714,162600,3433240960,8890,8890,8890,8890,0
|
|
20230714,162500,3433240960,8890,8890,8890,8890,0
|
|
20230714,162400,3433240960,8890,8890,8890,8890,0
|
|
20230714,162300,3433240960,8890,8890,8890,8890,0
|
|
20230714,162200,3433240960,8890,8890,8890,8890,0
|
|
20230714,162100,3433240960,8890,8890,8890,8890,0
|
|
20230714,162000,3433240960,8890,8890,8890,8890,0
|
|
20230714,161900,3433240960,8890,8890,8890,8890,0
|
|
20230714,161800,3433240960,8890,8890,8890,8890,0
|
|
20230714,161700,3433240960,8890,8890,8890,8890,0
|
|
20230714,161600,3433240960,8890,8890,8890,8890,0
|
|
20230714,161500,3433240960,8890,8890,8890,8890,0
|
|
20230714,161400,3433240960,8890,8890,8890,8890,0
|
|
20230714,161300,3433240960,8890,8890,8890,8890,0
|
|
20230714,161200,3433240960,8890,8890,8890,8890,0
|
|
20230714,161100,3433240960,8890,8890,8890,8890,0
|
|
20230714,161000,3433240960,8890,8890,8890,8890,0
|
|
20230714,160900,3433240960,8890,8890,8890,8890,0
|
|
20230714,160800,3433240960,8890,8890,8890,8890,0
|
|
20230714,160700,3433240960,8890,8890,8890,8890,0
|
|
20230714,160600,3433240960,8890,8890,8890,8890,0
|
|
20230714,160500,3433240960,8890,8890,8890,8890,0
|
|
20230714,160400,3433240960,8890,8890,8890,8890,0
|
|
20230714,160300,3433240960,8890,8890,8890,8890,0
|
|
20230714,160200,3433240960,8890,8890,8890,8890,0
|
|
20230714,160100,3433240960,8890,8890,8890,8890,0
|
|
20230714,160000,3433240960,8890,8890,8890,8890,0
|
|
20230714,155900,3433240960,8890,8890,8890,8890,0
|
|
20230714,155800,3433240960,8890,8890,8890,8890,8976
|
|
20230714,155700,3433240960,8890,8890,8890,8890,0
|
|
20230714,155600,3433240960,8890,8890,8890,8890,0
|
|
20230714,155500,3433240960,8890,8890,8890,8890,0
|
|
20230714,155400,3433240960,8890,8890,8890,8890,0
|
|
20230714,155300,3433240960,8890,8890,8890,8890,0
|
|
20230714,155200,3433240960,8890,8890,8890,8890,0
|
|
20230714,155100,3433240960,8890,8890,8890,8890,0
|
|
20230714,155000,3433240960,8890,8890,8890,8890,0
|
|
20230714,154900,3433240960,8890,8890,8890,8890,0
|
|
20230714,154800,3433240960,8890,8890,8890,8890,0
|
|
20230714,154700,3433240960,8890,8890,8890,8890,0
|
|
20230714,154600,3433240960,8890,8890,8890,8890,0
|
|
20230714,154500,3433240960,8890,8890,8890,8890,0
|
|
20230714,154400,3433240960,8890,8890,8890,8890,0
|
|
20230714,154300,3433240960,8890,8890,8890,8890,0
|
|
20230714,154200,3433240960,8890,8890,8890,8890,0
|
|
20230714,154100,3433240960,8890,8890,8890,8890,0
|
|
20230714,154000,3433240960,8890,8890,8890,8890,0
|
|
20230714,153900,3433240960,8890,8890,8890,8890,0
|
|
20230714,153800,3433240960,8890,8890,8890,8890,0
|
|
20230714,153700,3433240960,8890,8890,8890,8890,0
|
|
20230714,153600,3433240960,8890,8890,8890,8890,0
|
|
20230714,153500,3433240960,8890,8890,8890,8890,0
|
|
20230714,153400,3433240960,8890,8890,8890,8890,0
|
|
20230714,153300,3433240960,8890,8890,8890,8890,0
|
|
20230714,153200,3433240960,8890,8890,8890,8890,0
|
|
20230714,153100,3433240960,8890,8890,8890,8890,0
|
|
20230714,153000,3433240960,8890,8890,8890,8890,8976
|
|
20230714,152900,3353444320,8890,8890,8890,8890,0
|
|
20230714,152800,3353444320,8890,8890,8890,8890,0
|
|
20230714,152700,3353444320,8890,8890,8890,8890,0
|
|
20230714,152600,3353444320,8890,8890,8890,8890,0
|
|
20230714,152500,3353444320,8890,8890,8890,8890,0
|
|
20230714,152400,3353444320,8890,8890,8890,8890,0
|
|
20230714,152300,3353444320,8890,8890,8890,8890,0
|
|
20230714,152200,3353444320,8890,8890,8890,8890,0
|
|
20230714,152100,3353444320,8890,8890,8890,8890,0
|
|
20230714,152000,3353444320,8890,8890,8890,8890,0
|
|
20230714,151900,3353444320,8890,8890,8890,8890,783
|
|
20230714,151800,3346483450,8900,8900,8910,8900,2960
|
|
20230714,151700,3320138120,8900,8910,8910,8900,1082
|
|
20230714,151600,3310508170,8910,8910,8910,8900,299
|
|
20230714,151500,3307845790,8910,8900,8910,8900,417
|
|
20230714,151400,3304130480,8900,8900,8910,8900,870
|
|
20230714,151300,3296380120,8910,8900,8910,8900,270
|
|
20230714,151200,3293976070,8910,8910,8920,8900,418
|
|
20230714,151100,3290250140,8900,8900,8910,8900,1152
|
|
20230714,151000,3279985860,8910,8920,8920,8900,813
|
|
20230714,150900,3272740500,8920,8910,8920,8910,860
|
|
20230714,150800,3265076410,8910,8920,8920,8910,386
|
|
20230714,150700,3261635580,8910,8920,8920,8910,221
|
|
20230714,150600,3259664810,8910,8920,8920,8900,428
|
|
20230714,150500,3255849300,8920,8900,8920,8900,677
|
|
20230714,150400,3249815850,8910,8910,8920,8900,381
|
|
20230714,150300,3246421110,8910,8910,8920,8910,274
|
|
20230714,150200,3243978290,8910,8920,8930,8910,1378
|
|
20230714,150100,3231686510,8920,8910,8920,8910,397
|
|
20230714,150000,3228145310,8920,8920,8920,8910,561
|
|
20230714,145900,3223144890,8910,8910,8930,8910,204
|
|
20230714,145800,3221324920,8930,8920,8930,8910,603
|
|
20230714,145700,3215945420,8920,8920,8920,8920,777
|
|
20230714,145600,3209014580,8920,8920,8920,8910,198
|
|
20230714,145500,3207248770,8920,8920,8930,8900,392
|
|
20230714,145400,3203751680,8920,8920,8930,8900,1814
|
|
20230714,145300,3187572500,8920,8920,8920,8920,563
|
|
20230714,145200,3182550540,8920,8900,8920,8890,5282
|
|
20230714,145100,3135525560,8900,8900,8900,8900,108
|
|
20230714,145000,3134564360,8900,8900,8900,8900,161
|
|
20230714,144900,3133131460,8900,8900,8900,8890,173
|
|
20230714,144800,3131591770,8900,8890,8900,8890,259
|
|
20230714,144700,3129287700,8890,8900,8900,8890,286
|
|
20230714,144600,3126743560,8900,8900,8900,8880,784
|
|
20230714,144500,3119771880,8900,8890,8900,8890,470
|
|
20230714,144400,3115591570,8890,8900,8900,8890,824
|
|
20230714,144300,3108263710,8900,8900,8900,8890,796
|
|
20230714,144200,3101184900,8900,8890,8900,8880,1269
|
|
20230714,144100,3089906850,8900,8890,8900,8890,2784
|
|
20230714,144000,3065155560,8890,8890,8890,8890,185
|
|
20230714,143900,3063510910,8890,8890,8890,8890,160
|
|
20230714,143800,3062088510,8890,8890,8890,8880,745
|
|
20230714,143700,3055471190,8890,8890,8890,8890,234
|
|
20230714,143600,3053390930,8890,8900,8900,8880,1030
|
|
20230714,143500,3044234170,8900,8900,8900,8900,140
|
|
20230714,143400,3042988170,8900,8900,8900,8890,367
|
|
20230714,143300,3039723220,8900,8890,8900,8890,428
|
|
20230714,143200,3035918260,8890,8890,8890,8880,161
|
|
20230714,143100,3034487070,8890,8890,8890,8890,571
|
|
20230714,143000,3029410880,8890,8880,8890,8880,808
|
|
20230714,142900,3022234180,8880,8880,8880,8880,152
|
|
20230714,142800,3020884420,8880,8880,8880,8880,228
|
|
20230714,142700,3018859780,8870,8880,8880,8870,529
|
|
20230714,142600,3014164890,8880,8870,8880,8870,2227
|
|
20230714,142500,2994389670,8870,8870,8880,8870,1163
|
|
20230714,142400,2984073670,8870,8870,8880,8860,1116
|
|
20230714,142300,2974177090,8870,8880,8880,8860,446
|
|
20230714,142200,2970222860,8870,8880,8880,8870,596
|
|
20230714,142100,2964934780,8880,8880,8880,8870,3259
|
|
20230714,142000,2936023890,8880,8880,8890,8880,877
|
|
20230714,141900,2928235480,8890,8890,8890,8890,165
|
|
20230714,141800,2926768630,8890,8890,8890,8880,1211
|
|
20230714,141700,2916012840,8890,8890,8890,8880,418
|
|
20230714,141600,2912297940,8890,8890,8890,8890,406
|
|
20230714,141500,2908688600,8890,8890,8890,8890,233
|
|
20230714,141400,2906617230,8890,8880,8890,8870,2279
|
|
20230714,141300,2886365500,8880,8870,8880,8860,2853
|
|
20230714,141200,2861054540,8870,8870,8870,8870,750
|
|
20230714,141100,2854402040,8870,8870,8870,8870,24
|
|
20230714,141000,2854189160,8870,8860,8870,8860,368
|
|
20230714,140900,2850928580,8870,8860,8870,8860,878
|
|
20230714,140800,2843149490,8870,8870,8870,8860,1853
|
|
20230714,140700,2826731590,8870,8870,8870,8860,159
|
|
20230714,140600,2825321510,8870,8870,8870,8860,33
|
|
20230714,140500,2825028810,8870,8870,8870,8870,35
|
|
20230714,140400,2824718360,8870,8870,8870,8860,85
|
|
20230714,140300,2823964610,8870,8870,8870,8870,37
|
|
20230714,140200,2823636420,8870,8870,8870,8860,128
|
|
20230714,140100,2822502060,8860,8870,8870,8860,229
|
|
20230714,140000,2820472620,8870,8870,8870,8860,351
|
|
20230714,135900,2817360250,8870,8870,8870,8870,26
|
|
20230714,135800,2817129630,8870,8870,8870,8870,69
|
|
20230714,135700,2816517600,8870,8870,8870,8860,26
|
|
20230714,135600,2816287080,8870,8880,8880,8860,300
|
|
20230714,135500,2813627600,8880,8880,8880,8870,146
|
|
20230714,135400,2812332420,8880,8870,8880,8870,13
|
|
20230714,135300,2812217050,8880,8880,8880,8880,213
|
|
20230714,135200,2810325610,8880,8870,8880,8860,695
|
|
20230714,135100,2804162030,8870,8880,8880,8870,80
|
|
20230714,135000,2803452420,8880,8880,8880,8870,1347
|
|
20230714,134900,2791504370,8880,8880,8880,8870,113
|
|
20230714,134800,2790501930,8880,8880,8880,8870,183
|
|
20230714,134700,2788877590,8880,8880,8880,8880,261
|
|
20230714,134600,2786559910,8870,8880,8880,8870,1588
|
|
20230714,134500,2772473980,8880,8880,8880,8870,348
|
|
20230714,134400,2769387050,8880,8880,8880,8880,295
|
|
20230714,134300,2766767450,8870,8880,8880,8870,4157
|
|
20230714,134200,2729894080,8880,8880,8880,8870,310
|
|
20230714,134100,2727143590,8880,8880,8880,8880,418
|
|
20230714,134000,2723431750,8880,8880,8880,8870,77
|
|
20230714,133900,2722748000,8870,8880,8880,8870,293
|
|
20230714,133800,2720148450,8880,8870,8880,8870,349
|
|
20230714,133700,2717052650,8870,8870,8870,8870,186
|
|
20230714,133600,2715402830,8870,8880,8880,8870,148
|
|
20230714,133500,2714090010,8880,8870,8880,8840,1873
|
|
20230714,133400,2697517420,8870,8860,8870,8860,3149
|
|
20230714,133300,2669586630,8860,8870,8870,8860,40
|
|
20230714,133200,2669232080,8870,8860,8870,8860,182
|
|
20230714,133100,2667619490,8870,8860,8870,8860,5435
|
|
20230714,133000,2619461870,8860,8860,8860,8840,849
|
|
20230714,132900,2611951200,8860,8850,8860,8850,1074
|
|
20230714,132800,2602445980,8860,8860,8860,8850,115
|
|
20230714,132700,2601428080,8860,8860,8860,8850,134
|
|
20230714,132600,2600241960,8860,8860,8860,8860,57
|
|
20230714,132500,2599736940,8860,8860,8860,8860,13
|
|
20230714,132400,2599621760,8860,8870,8870,8850,335
|
|
20230714,132300,2596654650,8870,8860,8870,8860,101
|
|
20230714,132200,2595759290,8860,8870,8870,8850,2787
|
|
20230714,132100,2571066710,8870,8860,8870,8840,3260
|
|
20230714,132000,2542185090,8860,8860,8860,8850,42
|
|
20230714,131900,2541813330,8860,8860,8860,8860,18
|
|
20230714,131800,2541653850,8860,8840,8860,8840,2431
|
|
20230714,131700,2520140030,8830,8850,8850,8830,567
|
|
20230714,131600,2515128670,8850,8850,8850,8850,19
|
|
20230714,131500,2514960520,8850,8850,8850,8840,13
|
|
20230714,131400,2514845530,8840,8840,8850,8840,495
|
|
20230714,131300,2510468950,8840,8830,8840,8830,15
|
|
20230714,131200,2510336360,8840,8830,8840,8830,378
|
|
20230714,131100,2506998510,8840,8850,8850,8840,156
|
|
20230714,131000,2505618990,8850,8840,8850,8840,905
|
|
20230714,130900,2497618740,8860,8860,8860,8860,17
|
|
20230714,130800,2497468120,8860,8840,8860,8830,4548
|
|
20230714,130700,2457240960,8840,8830,8840,8830,1556
|
|
20230714,130600,2443498540,8830,8830,8830,8830,8
|
|
20230714,130500,2443427900,8830,8830,8830,8830,17
|
|
20230714,130400,2443277790,8830,8830,8830,8830,26
|
|
20230714,130300,2443048210,8840,8840,8840,8840,12
|
|
20230714,130200,2442942130,8820,8840,8840,8820,488
|
|
20230714,130100,2438633860,8830,8840,8840,8830,139
|
|
20230714,130000,2437405130,8840,8830,8840,8830,159
|
|
20230714,125900,2436000920,8810,8810,8830,8810,106
|
|
20230714,125800,2435066980,8800,8800,8800,8800,0
|
|
20230714,125700,2435066980,8800,8830,8830,8790,7392
|
|
20230714,125600,2369985250,8830,8830,8830,8830,285
|
|
20230714,125500,2367468700,8830,8840,8840,8830,1067
|
|
20230714,125400,2358046420,8840,8840,8840,8840,1
|
|
20230714,125300,2358037580,8840,8840,8840,8840,1
|
|
20230714,125200,2358028740,8840,8830,8840,8830,14
|
|
20230714,125100,2357905010,8830,8830,8840,8830,1462
|
|
20230714,125000,2344995530,8840,8840,8840,8840,0
|
|
20230714,124900,2344995530,8840,8840,8840,8830,96
|
|
20230714,124800,2344147820,8840,8840,8840,8840,0
|
|
20230714,124700,2344147820,8840,8830,8840,8830,11
|
|
20230714,124600,2344050680,8830,8830,8830,8830,181
|
|
20230714,124500,2342452450,8840,8830,8840,8830,1019
|
|
20230714,124400,2333451910,8830,8820,8830,8820,206
|
|
20230714,124300,2331633940,8820,8820,8820,8820,19
|
|
20230714,124200,2331466360,8820,8820,8820,8820,13
|
|
20230714,124100,2331351700,8820,8820,8820,8820,0
|
|
20230714,124000,2331351700,8820,8820,8820,8820,483
|
|
20230714,123900,2327091640,8810,8810,8810,8810,0
|
|
20230714,123800,2327091640,8810,8820,8820,8810,1719
|
|
20230714,123700,2311931360,8830,8830,8830,8820,239
|
|
20230714,123600,2309822240,8820,8820,8820,8820,100
|
|
20230714,123500,2308940240,8830,8830,8830,8830,16
|
|
20230714,123400,2308798960,8830,8830,8830,8830,0
|
|
20230714,123300,2308798960,8830,8830,8830,8830,2
|
|
20230714,123200,2308781300,8830,8830,8830,8830,3
|
|
20230714,123100,2308754810,8830,8830,8830,8830,448
|
|
20230714,123000,2304798970,8830,8830,8830,8830,0
|
|
20230714,122900,2304798970,8830,8840,8840,8830,190
|
|
20230714,122800,2303121230,8840,8840,8840,8840,3
|
|
20230714,122700,2303094710,8840,8840,8840,8840,6
|
|
20230714,122600,2303041670,8830,8830,8830,8830,567
|
|
20230714,122500,2298035060,8830,8830,8830,8830,58
|
|
20230714,122400,2297522920,8830,8830,8830,8830,0
|
|
20230714,122300,2297522920,8830,8830,8830,8830,575
|
|
20230714,122200,2292445670,8830,8840,8840,8830,125
|
|
20230714,122100,2291341670,8840,8830,8840,8830,103
|
|
20230714,122000,2290431180,8830,8830,8830,8830,153
|
|
20230714,121900,2289080190,8830,8840,8840,8830,5
|
|
20230714,121800,2289036000,8840,8830,8840,8830,2072
|
|
20230714,121700,2270739040,8830,8820,8830,8820,48
|
|
20230714,121600,2270315670,8820,8820,8820,8820,40
|
|
20230714,121500,2269962870,8820,8830,8830,8820,28
|
|
20230714,121400,2269715640,8830,8820,8830,8820,24
|
|
20230714,121300,2269503920,8830,8840,8840,8830,844
|
|
20230714,121200,2262051370,8830,8830,8830,8830,0
|
|
20230714,121100,2262051370,8830,8830,8830,8830,86
|
|
20230714,121000,2261291990,8830,8830,8830,8830,37
|
|
20230714,120900,2260965280,8830,8820,8830,8820,436
|
|
20230714,120800,2257115700,8830,8830,8830,8830,80
|
|
20230714,120700,2256409300,8830,8820,8830,8820,427
|
|
20230714,120600,2252643130,8830,8830,8830,8830,46
|
|
20230714,120500,2252236950,8830,8830,8830,8830,491
|
|
20230714,120400,2247901420,8850,8850,8850,8850,0
|
|
20230714,120300,2247901420,8850,8850,8850,8850,0
|
|
20230714,120200,2247901420,8850,8850,8850,8850,100
|
|
20230714,120100,2247016420,8850,8840,8850,8840,4265
|
|
20230714,120000,2209274140,8840,8840,8840,8840,5
|
|
20230714,115900,2209229940,8840,8840,8840,8830,17
|
|
20230714,115800,2209079670,8840,8840,8840,8820,1717
|
|
20230714,115700,2193911190,8830,8840,8840,8830,355
|
|
20230714,115600,2190776290,8850,8840,8850,8840,30
|
|
20230714,115500,2190511030,8840,8840,8840,8840,52
|
|
20230714,115400,2190051350,8840,8840,8840,8840,460
|
|
20230714,115300,2185984950,8840,8850,8850,8840,1625
|
|
20230714,115200,2171618850,8850,8850,8850,8850,118
|
|
20230714,115100,2170574550,8850,8840,8850,8840,220
|
|
20230714,115000,2168628610,8840,8850,8850,8840,18
|
|
20230714,114900,2168469410,8850,8850,8850,8850,285
|
|
20230714,114800,2165947160,8850,8840,8850,8840,1097
|
|
20230714,114700,2156248620,8840,8840,8840,8830,1113
|
|
20230714,114600,2146419790,8840,8830,8840,8830,34
|
|
20230714,114500,2146119560,8840,8840,8840,8840,50
|
|
20230714,114400,2145677560,8840,8830,8840,8830,1322
|
|
20230714,114300,2133992370,8820,8830,8830,8820,504
|
|
20230714,114200,2129544200,8830,8830,8830,8830,255
|
|
20230714,114100,2127292550,8830,8830,8830,8830,14
|
|
20230714,114000,2127168930,8840,8840,8840,8840,0
|
|
20230714,113900,2127168930,8840,8840,8840,8840,60
|
|
20230714,113800,2126638530,8820,8830,8840,8820,564
|
|
20230714,113700,2121658950,8830,8830,8830,8830,60
|
|
20230714,113600,2121129150,8830,8830,8830,8830,6
|
|
20230714,113500,2121076170,8840,8840,8840,8840,1
|
|
20230714,113400,2121067330,8820,8840,8840,8820,26
|
|
20230714,113300,2120837890,8840,8830,8840,8830,13
|
|
20230714,113200,2120722980,8830,8840,8840,8830,599
|
|
20230714,113100,2115433780,8830,8840,8840,8830,60
|
|
20230714,113000,2114903880,8840,8830,8840,8830,677
|
|
20230714,112900,2108925940,8830,8840,8840,8830,38
|
|
20230714,112800,2108590300,8830,8840,8840,8830,657
|
|
20230714,112700,2102785020,8840,8840,8840,8840,25
|
|
20230714,112600,2102564020,8840,8840,8840,8840,18
|
|
20230714,112500,2102404900,8840,8830,8840,8830,684
|
|
20230714,112400,2096365080,8830,8830,8830,8820,389
|
|
20230714,112300,2092931220,8820,8830,8830,8820,608
|
|
20230714,112200,2087565260,8840,8830,8840,8830,214
|
|
20230714,112100,2085675530,8840,8830,8840,8830,48
|
|
20230714,112000,2085251410,8840,8840,8840,8830,116
|
|
20230714,111900,2084227100,8840,8830,8840,8830,645
|
|
20230714,111800,2078531740,8830,8830,8830,8830,305
|
|
20230714,111700,2075838590,8830,8830,8830,8830,6
|
|
20230714,111600,2075785610,8830,8840,8840,8830,582
|
|
20230714,111500,2070646430,8830,8830,8840,8830,1443
|
|
20230714,111400,2057904270,8830,8830,8830,8830,12
|
|
20230714,111300,2057798310,8820,8830,8830,8820,52
|
|
20230714,111200,2057339650,8830,8830,8830,8820,2870
|
|
20230714,111100,2032023960,8830,8830,8830,8830,592
|
|
20230714,111000,2026796600,8830,8830,8830,8820,485
|
|
20230714,110900,2022518270,8830,8830,8830,8820,125
|
|
20230714,110800,2021415440,8830,8820,8830,8820,377
|
|
20230714,110700,2018090240,8830,8840,8840,8830,714
|
|
20230714,110600,2011785610,8840,8840,8850,8840,383
|
|
20230714,110500,2008399850,8840,8840,8850,8840,195
|
|
20230714,110400,2006676020,8840,8850,8850,8840,514
|
|
20230714,110300,2002132120,8850,8830,8850,8820,753
|
|
20230714,110200,1995483040,8830,8830,8830,8830,743
|
|
20230714,110100,1988922350,8830,8830,8840,8820,1227
|
|
20230714,110000,1978089550,8830,8840,8840,8820,224
|
|
20230714,105900,1976112690,8840,8840,8850,8840,759
|
|
20230714,105800,1969403090,8840,8840,8850,8840,477
|
|
20230714,105700,1965186330,8840,8840,8840,8840,637
|
|
20230714,105600,1959555250,8850,8840,8850,8840,198
|
|
20230714,105500,1957804380,8830,8820,8840,8820,599
|
|
20230714,105400,1952514670,8820,8820,8820,8820,250
|
|
20230714,105300,1950309670,8820,8830,8830,8780,1522
|
|
20230714,105200,1936916640,8830,8840,8840,8830,807
|
|
20230714,105100,1929790060,8840,8840,8840,8840,69
|
|
20230714,105000,1929180100,8830,8830,8830,8830,611
|
|
20230714,104900,1923784970,8840,8850,8850,8840,227
|
|
20230714,104800,1921777890,8850,8830,8850,8830,2674
|
|
20230714,104700,1898144720,8830,8820,8830,8820,464
|
|
20230714,104600,1894052230,8820,8820,8820,8820,568
|
|
20230714,104500,1889042470,8830,8830,8830,8830,76
|
|
20230714,104400,1888371390,8830,8830,8830,8830,250
|
|
20230714,104300,1886163890,8830,8800,8830,8800,475
|
|
20230714,104200,1881975040,8800,8800,8800,8790,312
|
|
20230714,104100,1879229880,8790,8780,8800,8780,159
|
|
20230714,104000,1877832270,8780,8780,8800,8780,275
|
|
20230714,103900,1875412740,8790,8770,8790,8770,2539
|
|
20230714,103800,1853121020,8770,8770,8770,8770,451
|
|
20230714,103700,1849165750,8770,8790,8790,8760,1183
|
|
20230714,103600,1838787350,8790,8800,8810,8780,3390
|
|
20230714,103500,1808972330,8800,8780,8800,8780,1465
|
|
20230714,103400,1796094020,8780,8780,8780,8780,82
|
|
20230714,103300,1795374060,8780,8790,8790,8780,891
|
|
20230714,103200,1787550040,8790,8790,8790,8790,24
|
|
20230714,103100,1787339080,8780,8790,8790,8780,107
|
|
20230714,103000,1786399380,8790,8790,8800,8790,1225
|
|
20230714,102900,1775631000,8780,8790,8790,8780,196
|
|
20230714,102800,1773908690,8790,8780,8790,8780,1148
|
|
20230714,102700,1763828370,8770,8770,8770,8770,1
|
|
20230714,102600,1763819600,8770,8770,8770,8770,416
|
|
20230714,102500,1760171280,8770,8750,8770,8750,552
|
|
20230714,102400,1755337330,8760,8760,8760,8750,535
|
|
20230714,102300,1750651330,8760,8750,8760,8750,383
|
|
20230714,102200,1747296750,8750,8750,8760,8750,200
|
|
20230714,102100,1745546590,8760,8750,8760,8750,151
|
|
20230714,102000,1744224830,8750,8770,8770,8750,7127
|
|
20230714,101900,1681842380,8770,8770,8770,8760,522
|
|
20230714,101800,1677267340,8770,8780,8780,8770,736
|
|
20230714,101700,1670812300,8780,8770,8780,8770,763
|
|
20230714,101600,1664113340,8780,8780,8780,8780,249
|
|
20230714,101500,1661927120,8780,8770,8780,8760,3285
|
|
20230714,101400,1633119270,8770,8770,8780,8770,1885
|
|
20230714,101300,1616587220,8770,8760,8770,8760,488
|
|
20230714,101200,1612310460,8770,8770,8780,8760,1206
|
|
20230714,101100,1601733830,8780,8780,8780,8780,29
|
|
20230714,101000,1601479210,8770,8780,8780,8770,153
|
|
20230714,100900,1600137370,8780,8780,8780,8770,710
|
|
20230714,100800,1593905610,8780,8780,8780,8780,26
|
|
20230714,100700,1593677330,8780,8770,8780,8760,1246
|
|
20230714,100600,1582738480,8770,8760,8770,8750,888
|
|
20230714,100500,1574964640,8750,8760,8760,8750,1917
|
|
20230714,100400,1558177630,8760,8770,8770,8760,163
|
|
20230714,100300,1556749120,8770,8770,8770,8770,430
|
|
20230714,100200,1552978020,8770,8770,8770,8770,1335
|
|
20230714,100100,1541270070,8770,8780,8780,8770,964
|
|
20230714,100000,1532811040,8780,8780,8780,8770,1093
|
|
20230714,095900,1523223370,8770,8770,8770,8760,383
|
|
20230714,095800,1519867410,8760,8760,8770,8760,762
|
|
20230714,095700,1513189510,8760,8760,8770,8760,810
|
|
20230714,095600,1506093470,8770,8770,8780,8770,536
|
|
20230714,095500,1501392200,8770,8770,8770,8770,635
|
|
20230714,095400,1495823250,8770,8790,8790,8750,2997
|
|
20230714,095300,1469544370,8790,8780,8790,8770,1445
|
|
20230714,095200,1456863410,8780,8770,8780,8770,370
|
|
20230714,095100,1453617310,8770,8770,8770,8760,681
|
|
20230714,095000,1447647440,8770,8760,8770,8760,560
|
|
20230714,094900,1442740260,8760,8770,8770,8750,5200
|
|
20230714,094800,1397235990,8770,8760,8780,8760,1878
|
|
20230714,094700,1380772490,8750,8760,8760,8750,559
|
|
20230714,094600,1375881090,8750,8750,8750,8740,939
|
|
20230714,094500,1367665010,8750,8750,8760,8740,964
|
|
20230714,094400,1359230480,8750,8760,8760,8730,7506
|
|
20230714,094300,1293580330,8760,8770,8770,8750,4855
|
|
20230714,094200,1251083710,8770,8770,8770,8760,3336
|
|
20230714,094100,1221856990,8760,8780,8780,8760,4220
|
|
20230714,094000,1184845960,8780,8780,8780,8770,2430
|
|
20230714,093900,1163527890,8780,8800,8800,8780,2988
|
|
20230714,093800,1137281390,8800,8800,8800,8790,10101
|
|
20230714,093700,1048415190,8810,8810,8820,8810,1135
|
|
20230714,093600,1038415810,8810,8820,8820,8800,16605
|
|
20230714,093500,892190450,8820,8820,8820,8810,3171
|
|
20230714,093400,864244050,8820,8820,8820,8810,4301
|
|
20230714,093300,826311930,8820,8840,8840,8820,5039
|
|
20230714,093200,781852900,8840,8860,8860,8830,2459
|
|
20230714,093100,760123560,8870,8840,8870,8840,1002
|
|
20230714,093000,751255310,8840,8850,8850,8830,862
|
|
20230714,092900,743636900,8840,8830,8840,8830,2506
|
|
20230714,092800,721506380,8820,8830,8830,8820,1822
|
|
20230714,092700,705432740,8820,8830,8830,8820,2628
|
|
20230714,092600,682253750,8830,8830,8830,8820,1181
|
|
20230714,092500,671833520,8830,8830,8840,8820,3301
|
|
20230714,092400,642692540,8840,8840,8840,8830,5192
|
|
20230714,092300,596825100,8830,8840,8840,8830,8692
|
|
20230714,092200,520021890,8840,8850,8850,8840,2158
|
|
20230714,092100,500923860,8850,8860,8870,8850,1747
|
|
20230714,092000,485455390,8860,8880,8880,8860,1358
|
|
20230714,091900,473421360,8870,8860,8870,8860,1404
|
|
20230714,091800,460970910,8870,8880,8880,8860,5566
|
|
20230714,091700,411551910,8880,8890,8890,8870,932
|
|
20230714,091600,403285040,8870,8870,8870,8870,1221
|
|
20230714,091500,392454770,8870,8870,8880,8870,484
|
|
20230714,091400,388161670,8870,8910,8910,8870,2478
|
|
20230714,091300,366136670,8880,8850,8880,8850,1415
|
|
20230714,091200,353581650,8850,8840,8870,8840,1909
|
|
20230714,091100,336687150,8840,8840,8850,8830,1807
|
|
20230714,091000,320722280,8840,8860,8870,8840,7620
|
|
20230714,090900,253315810,8860,8860,8870,8850,1184
|
|
20230714,090800,242830350,8870,8860,8880,8860,1541
|
|
20230714,090700,229162410,8860,8870,8870,8860,1600
|
|
20230714,090600,214976850,8870,8870,8870,8870,2612
|
|
20230714,090500,191808410,8870,8860,8870,8850,347
|
|
20230714,090400,188733920,8860,8850,8860,8850,686
|
|
20230714,090300,182656630,8850,8880,8880,8840,10559
|
|
20230714,090200,89025190,8870,8880,8880,8870,983
|
|
20230714,090100,80299510,8880,8930,8940,8880,7392
|
|
20230714,090000,14550610,8910,8950,8950,8910,1589
|