598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,185500,4086555470,8330,8330,8330,8330,16802
|
|
20230720,185400,4086555470,8330,8330,8330,8330,0
|
|
20230720,185300,4086555470,8330,8330,8330,8330,0
|
|
20230720,185200,4086555470,8330,8330,8330,8330,0
|
|
20230720,185100,4086555470,8330,8330,8330,8330,0
|
|
20230720,185000,4086555470,8330,8330,8330,8330,0
|
|
20230720,184900,4086555470,8330,8330,8330,8330,0
|
|
20230720,184800,4086555470,8330,8330,8330,8330,0
|
|
20230720,184700,4086555470,8330,8330,8330,8330,0
|
|
20230720,184600,4086555470,8330,8330,8330,8330,0
|
|
20230720,184500,4086555470,8330,8330,8330,8330,0
|
|
20230720,184400,4086555470,8330,8330,8330,8330,0
|
|
20230720,184300,4086555470,8330,8330,8330,8330,0
|
|
20230720,184200,4086555470,8330,8330,8330,8330,0
|
|
20230720,184100,4086555470,8330,8330,8330,8330,0
|
|
20230720,184000,4086555470,8330,8330,8330,8330,0
|
|
20230720,183900,4086555470,8330,8330,8330,8330,0
|
|
20230720,183800,4086555470,8330,8330,8330,8330,0
|
|
20230720,183700,4086555470,8330,8330,8330,8330,0
|
|
20230720,183600,4086555470,8330,8330,8330,8330,0
|
|
20230720,183500,4086555470,8330,8330,8330,8330,0
|
|
20230720,183400,4086555470,8330,8330,8330,8330,0
|
|
20230720,183300,4086555470,8330,8330,8330,8330,0
|
|
20230720,183200,4086555470,8330,8330,8330,8330,0
|
|
20230720,183100,4086555470,8330,8330,8330,8330,0
|
|
20230720,183000,4086555470,8330,8330,8330,8330,0
|
|
20230720,182900,4086555470,8330,8330,8330,8330,0
|
|
20230720,182800,4086555470,8330,8330,8330,8330,0
|
|
20230720,182700,4086555470,8330,8330,8330,8330,0
|
|
20230720,182600,4086555470,8330,8330,8330,8330,0
|
|
20230720,182500,4086555470,8330,8330,8330,8330,16802
|
|
20230720,182400,4086555470,8330,8330,8330,8330,0
|
|
20230720,182300,4086555470,8330,8330,8330,8330,0
|
|
20230720,182200,4086555470,8330,8330,8330,8330,0
|
|
20230720,182100,4086555470,8330,8330,8330,8330,0
|
|
20230720,182000,4086555470,8330,8330,8330,8330,0
|
|
20230720,181900,4086555470,8330,8330,8330,8330,0
|
|
20230720,181800,4086555470,8330,8330,8330,8330,0
|
|
20230720,181700,4086555470,8330,8330,8330,8330,0
|
|
20230720,181600,4086555470,8330,8330,8330,8330,0
|
|
20230720,181500,4086555470,8330,8330,8330,8330,0
|
|
20230720,181400,4086555470,8330,8330,8330,8330,0
|
|
20230720,181300,4086555470,8330,8330,8330,8330,0
|
|
20230720,181200,4086555470,8330,8330,8330,8330,0
|
|
20230720,181100,4086555470,8330,8330,8330,8330,0
|
|
20230720,181000,4086555470,8330,8330,8330,8330,0
|
|
20230720,180900,4086555470,8330,8330,8330,8330,0
|
|
20230720,180800,4086555470,8330,8330,8330,8330,0
|
|
20230720,180700,4086555470,8330,8330,8330,8330,0
|
|
20230720,180600,4086555470,8330,8330,8330,8330,0
|
|
20230720,180500,4086555470,8330,8330,8330,8330,0
|
|
20230720,180400,4086555470,8330,8330,8330,8330,0
|
|
20230720,180300,4086555470,8330,8330,8330,8330,0
|
|
20230720,180200,4086555470,8330,8330,8330,8330,0
|
|
20230720,180100,4086555470,8330,8330,8330,8330,0
|
|
20230720,180000,4086555470,8330,8330,8330,8330,0
|
|
20230720,175900,4086555470,8330,8330,8330,8330,0
|
|
20230720,175800,4086555470,8330,8330,8330,8330,0
|
|
20230720,175700,4086555470,8330,8330,8330,8330,0
|
|
20230720,175600,4086555470,8330,8330,8330,8330,0
|
|
20230720,175500,4086555470,8330,8330,8330,8330,16802
|
|
20230720,175400,4086555470,8330,8330,8330,8330,0
|
|
20230720,175300,4086555470,8330,8330,8330,8330,0
|
|
20230720,175200,4086555470,8330,8330,8330,8330,0
|
|
20230720,175100,4086555470,8330,8330,8330,8330,0
|
|
20230720,175000,4086555470,8330,8330,8330,8330,0
|
|
20230720,174900,4086555470,8330,8330,8330,8330,0
|
|
20230720,174800,4086555470,8330,8330,8330,8330,0
|
|
20230720,174700,4086555470,8330,8330,8330,8330,0
|
|
20230720,174600,4086555470,8330,8330,8330,8330,0
|
|
20230720,174500,4086555470,8330,8330,8330,8330,0
|
|
20230720,174400,4086555470,8330,8330,8330,8330,0
|
|
20230720,174300,4086555470,8330,8330,8330,8330,0
|
|
20230720,174200,4086555470,8330,8330,8330,8330,0
|
|
20230720,174100,4086555470,8330,8330,8330,8330,0
|
|
20230720,174000,4086555470,8330,8330,8330,8330,0
|
|
20230720,173900,4086555470,8330,8330,8330,8330,0
|
|
20230720,173800,4086555470,8330,8330,8330,8330,0
|
|
20230720,173700,4086555470,8330,8330,8330,8330,0
|
|
20230720,173600,4086555470,8330,8330,8330,8330,0
|
|
20230720,173500,4086555470,8330,8330,8330,8330,0
|
|
20230720,173400,4086555470,8330,8330,8330,8330,0
|
|
20230720,173300,4086555470,8330,8330,8330,8330,0
|
|
20230720,173200,4086555470,8330,8330,8330,8330,0
|
|
20230720,173100,4086555470,8330,8330,8330,8330,0
|
|
20230720,173000,4086555470,8330,8330,8330,8330,0
|
|
20230720,172900,4086555470,8330,8330,8330,8330,0
|
|
20230720,172800,4086555470,8330,8330,8330,8330,0
|
|
20230720,172700,4086555470,8330,8330,8330,8330,0
|
|
20230720,172600,4086555470,8330,8330,8330,8330,0
|
|
20230720,172500,4086555470,8330,8330,8330,8330,16802
|
|
20230720,172400,4086555470,8330,8330,8330,8330,0
|
|
20230720,172300,4086555470,8330,8330,8330,8330,0
|
|
20230720,172200,4086555470,8330,8330,8330,8330,0
|
|
20230720,172100,4086555470,8330,8330,8330,8330,0
|
|
20230720,172000,4086555470,8330,8330,8330,8330,0
|
|
20230720,171900,4086555470,8330,8330,8330,8330,0
|
|
20230720,171800,4086555470,8330,8330,8330,8330,0
|
|
20230720,171700,4086555470,8330,8330,8330,8330,0
|
|
20230720,171600,4086555470,8330,8330,8330,8330,0
|
|
20230720,171500,4086555470,8330,8330,8330,8330,0
|
|
20230720,171400,4086555470,8330,8330,8330,8330,0
|
|
20230720,171300,4086555470,8330,8330,8330,8330,0
|
|
20230720,171200,4086555470,8330,8330,8330,8330,0
|
|
20230720,171100,4086555470,8330,8330,8330,8330,0
|
|
20230720,171000,4086555470,8330,8330,8330,8330,0
|
|
20230720,170900,4086555470,8330,8330,8330,8330,0
|
|
20230720,170800,4086555470,8330,8330,8330,8330,0
|
|
20230720,170700,4086555470,8330,8330,8330,8330,0
|
|
20230720,170600,4086555470,8330,8330,8330,8330,0
|
|
20230720,170500,4086555470,8330,8330,8330,8330,0
|
|
20230720,170400,4086555470,8330,8330,8330,8330,0
|
|
20230720,170300,4086555470,8330,8330,8330,8330,0
|
|
20230720,170200,4086555470,8330,8330,8330,8330,0
|
|
20230720,170100,4086555470,8330,8330,8330,8330,0
|
|
20230720,170000,4086555470,8330,8330,8330,8330,0
|
|
20230720,165900,4086555470,8330,8330,8330,8330,0
|
|
20230720,165800,4086555470,8330,8330,8330,8330,0
|
|
20230720,165700,4086555470,8330,8330,8330,8330,0
|
|
20230720,165600,4086555470,8330,8330,8330,8330,0
|
|
20230720,165500,4086555470,8330,8330,8330,8330,16802
|
|
20230720,165400,4086555470,8330,8330,8330,8330,0
|
|
20230720,165300,4086555470,8330,8330,8330,8330,0
|
|
20230720,165200,4086555470,8330,8330,8330,8330,0
|
|
20230720,165100,4086555470,8330,8330,8330,8330,0
|
|
20230720,165000,4086555470,8330,8330,8330,8330,0
|
|
20230720,164900,4086555470,8330,8330,8330,8330,0
|
|
20230720,164800,4086555470,8330,8330,8330,8330,0
|
|
20230720,164700,4086555470,8330,8330,8330,8330,0
|
|
20230720,164600,4086555470,8330,8330,8330,8330,0
|
|
20230720,164500,4086555470,8330,8330,8330,8330,0
|
|
20230720,164400,4086555470,8330,8330,8330,8330,0
|
|
20230720,164300,4086555470,8330,8330,8330,8330,0
|
|
20230720,164200,4086555470,8330,8330,8330,8330,0
|
|
20230720,164100,4086555470,8330,8330,8330,8330,0
|
|
20230720,164000,4086555470,8330,8330,8330,8330,0
|
|
20230720,163900,4086555470,8330,8330,8330,8330,0
|
|
20230720,163800,4086555470,8330,8330,8330,8330,0
|
|
20230720,163700,4086555470,8330,8330,8330,8330,0
|
|
20230720,163600,4086555470,8330,8330,8330,8330,0
|
|
20230720,163500,4086555470,8330,8330,8330,8330,0
|
|
20230720,163400,4086555470,8330,8330,8330,8330,0
|
|
20230720,163300,4086555470,8330,8330,8330,8330,0
|
|
20230720,163200,4086555470,8330,8330,8330,8330,0
|
|
20230720,163100,4086555470,8330,8330,8330,8330,0
|
|
20230720,163000,4086555470,8330,8330,8330,8330,0
|
|
20230720,162900,4086555470,8330,8330,8330,8330,0
|
|
20230720,162800,4086555470,8330,8330,8330,8330,0
|
|
20230720,162700,4086555470,8330,8330,8330,8330,0
|
|
20230720,162600,4086555470,8330,8330,8330,8330,0
|
|
20230720,162500,4086555470,8330,8330,8330,8330,16802
|
|
20230720,162400,4086555470,8330,8330,8330,8330,0
|
|
20230720,162300,4086555470,8330,8330,8330,8330,0
|
|
20230720,162200,4086555470,8330,8330,8330,8330,0
|
|
20230720,162100,4086555470,8330,8330,8330,8330,0
|
|
20230720,162000,4086555470,8330,8330,8330,8330,0
|
|
20230720,161900,4086555470,8330,8330,8330,8330,0
|
|
20230720,161800,4086555470,8330,8330,8330,8330,0
|
|
20230720,161700,4086555470,8330,8330,8330,8330,0
|
|
20230720,161600,4086555470,8330,8330,8330,8330,0
|
|
20230720,161500,4086555470,8330,8330,8330,8330,0
|
|
20230720,161400,4086555470,8330,8330,8330,8330,0
|
|
20230720,161300,4086555470,8330,8330,8330,8330,0
|
|
20230720,161200,4086555470,8330,8330,8330,8330,0
|
|
20230720,161100,4086555470,8330,8330,8330,8330,0
|
|
20230720,161000,4086555470,8330,8330,8330,8330,0
|
|
20230720,160900,4086555470,8330,8330,8330,8330,0
|
|
20230720,160800,4086555470,8330,8330,8330,8330,0
|
|
20230720,160700,4086555470,8330,8330,8330,8330,0
|
|
20230720,160600,4086555470,8330,8330,8330,8330,0
|
|
20230720,160500,4086555470,8330,8330,8330,8330,0
|
|
20230720,160400,4086555470,8330,8330,8330,8330,0
|
|
20230720,160300,4086555470,8330,8330,8330,8330,0
|
|
20230720,160200,4086555470,8330,8330,8330,8330,0
|
|
20230720,160100,4086555470,8330,8330,8330,8330,0
|
|
20230720,160000,4086555470,8330,8330,8330,8330,0
|
|
20230720,155900,4086555470,8330,8330,8330,8330,0
|
|
20230720,155800,4086555470,8330,8330,8330,8330,0
|
|
20230720,155700,4086555470,8330,8330,8330,8330,0
|
|
20230720,155600,4086555470,8330,8330,8330,8330,0
|
|
20230720,155500,4086555470,8330,8330,8330,8330,16802
|
|
20230720,155400,4086555470,8330,8330,8330,8330,0
|
|
20230720,155300,4086555470,8330,8330,8330,8330,0
|
|
20230720,155200,4086555470,8330,8330,8330,8330,0
|
|
20230720,155100,4086555470,8330,8330,8330,8330,0
|
|
20230720,155000,4086555470,8330,8330,8330,8330,0
|
|
20230720,154900,4086555470,8330,8330,8330,8330,0
|
|
20230720,154800,4086555470,8330,8330,8330,8330,0
|
|
20230720,154700,4086555470,8330,8330,8330,8330,0
|
|
20230720,154600,4086555470,8330,8330,8330,8330,0
|
|
20230720,154500,4086555470,8330,8330,8330,8330,0
|
|
20230720,154400,4086555470,8330,8330,8330,8330,0
|
|
20230720,154300,4086555470,8330,8330,8330,8330,0
|
|
20230720,154200,4086555470,8330,8330,8330,8330,0
|
|
20230720,154100,4086555470,8330,8330,8330,8330,0
|
|
20230720,154000,4086555470,8330,8330,8330,8330,0
|
|
20230720,153900,4086555470,8330,8330,8330,8330,0
|
|
20230720,153800,4086555470,8330,8330,8330,8330,0
|
|
20230720,153700,4086555470,8330,8330,8330,8330,0
|
|
20230720,153600,4086555470,8330,8330,8330,8330,0
|
|
20230720,153500,4086555470,8330,8330,8330,8330,0
|
|
20230720,153400,4086555470,8330,8330,8330,8330,0
|
|
20230720,153300,4086555470,8330,8330,8330,8330,0
|
|
20230720,153200,4086555470,8330,8330,8330,8330,0
|
|
20230720,153100,4086555470,8330,8330,8330,8330,0
|
|
20230720,153000,4086555470,8330,8330,8330,8330,16802
|
|
20230720,152900,3946594810,8330,8330,8330,8330,0
|
|
20230720,152800,3946594810,8330,8330,8330,8330,0
|
|
20230720,152700,3946594810,8330,8330,8330,8330,0
|
|
20230720,152600,3946594810,8330,8330,8330,8330,0
|
|
20230720,152500,3946594810,8330,8330,8330,8330,0
|
|
20230720,152400,3946594810,8330,8330,8330,8330,0
|
|
20230720,152300,3946594810,8330,8330,8330,8330,0
|
|
20230720,152200,3946594810,8330,8330,8330,8330,0
|
|
20230720,152100,3946594810,8330,8330,8330,8330,0
|
|
20230720,152000,3946594810,8330,8330,8330,8330,0
|
|
20230720,151900,3946594810,8330,8320,8330,8320,2263
|
|
20230720,151800,3927757460,8330,8320,8330,8320,775
|
|
20230720,151700,3921304310,8330,8330,8330,8320,1590
|
|
20230720,151600,3908075340,8330,8340,8340,8320,1152
|
|
20230720,151500,3898479470,8340,8330,8340,8330,235
|
|
20230720,151400,3896520080,8330,8330,8340,8320,822
|
|
20230720,151300,3889672130,8330,8330,8340,8330,737
|
|
20230720,151200,3883532910,8320,8340,8340,8320,1761
|
|
20230720,151100,3868864760,8330,8340,8340,8330,461
|
|
20230720,151000,3865022030,8340,8350,8350,8330,1289
|
|
20230720,150900,3854281160,8350,8350,8350,8350,131
|
|
20230720,150800,3853187310,8350,8340,8350,8340,324
|
|
20230720,150700,3850484840,8340,8350,8350,8340,553
|
|
20230720,150600,3845872740,8350,8350,8350,8350,25
|
|
20230720,150500,3845663990,8350,8360,8360,8330,1545
|
|
20230720,150400,3832769370,8360,8360,8360,8350,379
|
|
20230720,150300,3829604260,8360,8330,8360,8330,4048
|
|
20230720,150200,3795825340,8330,8340,8340,8320,1635
|
|
20230720,150100,3782214540,8340,8340,8340,8340,15
|
|
20230720,150000,3782089440,8340,8330,8340,8320,62
|
|
20230720,145900,3781573330,8340,8320,8340,8320,1083
|
|
20230720,145800,3772561860,8330,8330,8330,8320,172
|
|
20230720,145700,3771129110,8330,8330,8330,8320,202
|
|
20230720,145600,3769446470,8330,8320,8330,8320,31
|
|
20230720,145500,3769188460,8320,8310,8320,8310,1203
|
|
20230720,145400,3759191370,8320,8310,8320,8310,1105
|
|
20230720,145300,3749999380,8320,8320,8320,8310,2739
|
|
20230720,145200,3727238010,8310,8320,8320,8310,1603
|
|
20230720,145100,3713916860,8320,8320,8320,8310,887
|
|
20230720,145000,3706539420,8320,8320,8320,8310,1241
|
|
20230720,144900,3696225920,8320,8330,8330,8320,3067
|
|
20230720,144800,3670708240,8330,8330,8330,8320,229
|
|
20230720,144700,3668801300,8330,8330,8330,8320,722
|
|
20230720,144600,3662791130,8330,8330,8330,8320,2073
|
|
20230720,144500,3645542480,8330,8330,8330,8320,122
|
|
20230720,144400,3644526340,8330,8330,8340,8320,413
|
|
20230720,144300,3641086050,8330,8340,8340,8320,2716
|
|
20230720,144200,3618459440,8330,8340,8340,8330,26
|
|
20230720,144100,3618242720,8340,8350,8350,8330,2150
|
|
20230720,144000,3600311660,8340,8340,8360,8340,1413
|
|
20230720,143900,3588514490,8350,8350,8350,8340,29
|
|
20230720,143800,3588272350,8350,8360,8360,8340,797
|
|
20230720,143700,3581616900,8350,8350,8360,8350,831
|
|
20230720,143600,3574677720,8360,8360,8360,8350,52
|
|
20230720,143500,3574243010,8350,8350,8360,8350,620
|
|
20230720,143400,3569065830,8360,8360,8370,8360,237
|
|
20230720,143300,3567084460,8370,8350,8370,8350,2938
|
|
20230720,143200,3542549840,8350,8350,8350,8340,629
|
|
20230720,143100,3537302830,8350,8350,8350,8340,150
|
|
20230720,143000,3536051300,8350,8360,8360,8340,2381
|
|
20230720,142900,3516161280,8370,8360,8370,8360,1016
|
|
20230720,142800,3507665910,8370,8370,8370,8370,95
|
|
20230720,142700,3506870760,8370,8370,8370,8360,273
|
|
20230720,142600,3504585850,8370,8370,8370,8370,1351
|
|
20230720,142500,3493277980,8370,8370,8370,8360,129
|
|
20230720,142400,3492199250,8370,8370,8370,8370,183
|
|
20230720,142300,3490667540,8370,8370,8370,8360,557
|
|
20230720,142200,3486008450,8370,8370,8370,8360,596
|
|
20230720,142100,3481021220,8370,8370,8370,8360,29
|
|
20230720,142000,3480778590,8370,8380,8380,8370,24
|
|
20230720,141900,3480577670,8370,8380,8380,8370,166
|
|
20230720,141800,3479188150,8370,8370,8380,8370,1894
|
|
20230720,141700,3463335020,8370,8370,8370,8360,846
|
|
20230720,141600,3456262210,8370,8370,8370,8360,368
|
|
20230720,141500,3453183150,8370,8370,8370,8370,18
|
|
20230720,141400,3453032490,8370,8370,8370,8360,706
|
|
20230720,141300,3447128370,8370,8370,8370,8360,33
|
|
20230720,141200,3446852260,8370,8370,8370,8370,8
|
|
20230720,141100,3446785300,8370,8370,8370,8370,151
|
|
20230720,141000,3445521430,8370,8380,8380,8360,2896
|
|
20230720,140900,3421299940,8380,8380,8390,8380,157
|
|
20230720,140800,3419984210,8380,8390,8390,8370,226
|
|
20230720,140700,3418089320,8390,8390,8390,8380,397
|
|
20230720,140600,3414761860,8390,8390,8390,8380,15
|
|
20230720,140500,3414636020,8390,8390,8390,8380,163
|
|
20230720,140400,3413269390,8390,8360,8390,8360,1050
|
|
20230720,140300,3404485650,8360,8350,8360,8350,2031
|
|
20230720,140200,3387513860,8350,8350,8350,8350,13
|
|
20230720,140100,3387405310,8350,8350,8350,8340,43
|
|
20230720,140000,3387046360,8350,8350,8350,8340,779
|
|
20230720,135900,3380546810,8350,8340,8350,8340,257
|
|
20230720,135800,3378403270,8340,8340,8340,8340,139
|
|
20230720,135700,3377244010,8340,8340,8340,8330,572
|
|
20230720,135600,3372475640,8340,8330,8340,8330,534
|
|
20230720,135500,3368026930,8340,8340,8340,8340,203
|
|
20230720,135400,3366333910,8340,8330,8340,8330,19
|
|
20230720,135300,3366175620,8340,8340,8340,8330,299
|
|
20230720,135200,3363682880,8340,8330,8340,8330,1863
|
|
20230720,135100,3348162970,8330,8340,8340,8330,493
|
|
20230720,135000,3344055950,8330,8340,8340,8330,1205
|
|
20230720,134900,3334014610,8340,8340,8340,8340,485
|
|
20230720,134800,3329969710,8340,8340,8340,8340,77
|
|
20230720,134700,3329327530,8340,8340,8340,8340,1
|
|
20230720,134600,3329319190,8340,8340,8340,8330,1782
|
|
20230720,134500,3314474420,8340,8340,8350,8340,176
|
|
20230720,134400,3313006540,8340,8350,8350,8340,785
|
|
20230720,134300,3306459590,8350,8360,8360,8350,192
|
|
20230720,134200,3304856340,8360,8360,8360,8360,101
|
|
20230720,134100,3304011980,8360,8360,8360,8350,640
|
|
20230720,134000,3298667890,8360,8350,8360,8350,987
|
|
20230720,133900,3290421340,8360,8360,8360,8360,33
|
|
20230720,133800,3290145460,8360,8360,8360,8360,26
|
|
20230720,133700,3289928100,8360,8360,8360,8360,5
|
|
20230720,133600,3289886300,8360,8360,8360,8350,316
|
|
20230720,133500,3287247550,8360,8360,8360,8360,2
|
|
20230720,133400,3287230830,8360,8360,8360,8330,906
|
|
20230720,133300,3279676130,8350,8360,8360,8340,398
|
|
20230720,133200,3276352960,8350,8360,8360,8350,7
|
|
20230720,133100,3276294450,8360,8360,8360,8350,374
|
|
20230720,133000,3273168010,8370,8360,8370,8360,257
|
|
20230720,132900,3271019470,8370,8370,8370,8370,126
|
|
20230720,132800,3269964850,8370,8370,8370,8350,270
|
|
20230720,132700,3267708400,8370,8370,8370,8370,17
|
|
20230720,132600,3267566110,8370,8350,8370,8330,679
|
|
20230720,132500,3261899460,8370,8360,8370,8360,660
|
|
20230720,132400,3256381830,8360,8340,8360,8340,129
|
|
20230720,132300,3255305180,8340,8350,8350,8340,570
|
|
20230720,132200,3250550250,8350,8360,8360,8350,1145
|
|
20230720,132100,3240982400,8370,8360,8370,8360,34
|
|
20230720,132000,3240698020,8370,8370,8370,8360,70
|
|
20230720,131900,3240112670,8370,8370,8370,8370,10
|
|
20230720,131800,3240028970,8370,8370,8370,8370,45
|
|
20230720,131700,3239652320,8370,8370,8370,8360,76
|
|
20230720,131600,3239016300,8370,8360,8370,8360,418
|
|
20230720,131500,3235521670,8360,8380,8380,8350,1561
|
|
20230720,131400,3222476470,8380,8380,8380,8380,504
|
|
20230720,131300,3218252950,8380,8400,8400,8380,1622
|
|
20230720,131200,3204656850,8400,8410,8410,8390,183
|
|
20230720,131100,3203120820,8410,8420,8420,8400,1903
|
|
20230720,131000,3187134770,8410,8420,8420,8410,1931
|
|
20230720,130900,3170881730,8420,8410,8420,8400,578
|
|
20230720,130800,3166023960,8410,8410,8410,8410,8
|
|
20230720,130700,3165956680,8410,8410,8410,8400,452
|
|
20230720,130600,3162157360,8420,8410,8420,8410,243
|
|
20230720,130500,3160112300,8410,8410,8410,8410,64
|
|
20230720,130400,3159574060,8410,8420,8420,8410,590
|
|
20230720,130300,3154612140,8420,8420,8420,8410,10
|
|
20230720,130200,3154527990,8420,8420,8420,8420,333
|
|
20230720,130100,3151724130,8420,8410,8420,8400,39
|
|
20230720,130000,3151396320,8410,8410,8410,8410,518
|
|
20230720,125900,3147039940,8410,8410,8410,8410,9
|
|
20230720,125800,3146964250,8410,8420,8420,8400,133
|
|
20230720,125700,3145845700,8420,8410,8420,8410,52
|
|
20230720,125600,3145408360,8420,8410,8420,8410,99
|
|
20230720,125500,3144574830,8420,8420,8420,8400,609
|
|
20230720,125400,3139455630,8410,8410,8420,8410,973
|
|
20230720,125300,3131272690,8410,8410,8410,8410,74
|
|
20230720,125200,3130650350,8420,8410,8420,8410,421
|
|
20230720,125100,3127108380,8420,8430,8430,8410,813
|
|
20230720,125000,3120270950,8430,8420,8430,8420,3
|
|
20230720,124900,3120245670,8420,8430,8430,8420,368
|
|
20230720,124800,3117145910,8430,8430,8430,8430,74
|
|
20230720,124700,3116522090,8430,8440,8440,8430,441
|
|
20230720,124600,3112802380,8440,8430,8440,8430,669
|
|
20230720,124500,3107161240,8430,8430,8430,8430,713
|
|
20230720,124400,3101150650,8430,8420,8430,8420,17
|
|
20230720,124300,3101007490,8420,8420,8420,8420,287
|
|
20230720,124200,3098590950,8420,8420,8420,8420,142
|
|
20230720,124100,3097395310,8410,8410,8410,8410,693
|
|
20230720,124000,3091567180,8410,8420,8420,8410,239
|
|
20230720,123900,3089555630,8410,8420,8420,8400,410
|
|
20230720,123800,3086104460,8420,8420,8420,8410,1190
|
|
20230720,123700,3076091290,8420,8430,8440,8420,1423
|
|
20230720,123600,3064108610,8430,8440,8440,8430,320
|
|
20230720,123500,3061410440,8440,8440,8440,8440,639
|
|
20230720,123400,3056017280,8440,8420,8440,8420,1462
|
|
20230720,123300,3043683660,8430,8430,8430,8430,306
|
|
20230720,123200,3041104080,8430,8430,8430,8430,604
|
|
20230720,123100,3036012360,8430,8420,8430,8420,1014
|
|
20230720,123000,3027464390,8420,8420,8420,8420,1274
|
|
20230720,122900,3016737310,8420,8420,8420,8420,245
|
|
20230720,122800,3014674410,8420,8410,8420,8410,1691
|
|
20230720,122700,3000453050,8410,8410,8410,8410,791
|
|
20230720,122600,2993800740,8410,8400,8410,8400,447
|
|
20230720,122500,2990043600,8400,8400,8400,8400,915
|
|
20230720,122400,2982357600,8400,8400,8410,8400,8
|
|
20230720,122300,2982290370,8400,8400,8400,8400,567
|
|
20230720,122200,2977527570,8400,8400,8400,8400,5
|
|
20230720,122100,2977485570,8400,8380,8400,8380,1074
|
|
20230720,122000,2968484700,8390,8400,8410,8380,1319
|
|
20230720,121900,2957417070,8400,8410,8410,8400,334
|
|
20230720,121800,2954609330,8410,8410,8410,8410,9
|
|
20230720,121700,2954533640,8400,8390,8400,8390,626
|
|
20230720,121600,2949275270,8380,8400,8410,8380,3545
|
|
20230720,121500,2919509440,8400,8400,8400,8390,304
|
|
20230720,121400,2916957360,8400,8390,8400,8380,252
|
|
20230720,121300,2914841670,8400,8400,8400,8390,2013
|
|
20230720,121200,2897945760,8400,8390,8400,8390,496
|
|
20230720,121100,2893781390,8390,8390,8390,8390,302
|
|
20230720,121000,2891247610,8390,8380,8390,8380,387
|
|
20230720,120900,2888004510,8380,8370,8380,8370,62
|
|
20230720,120800,2887485550,8390,8390,8390,8390,323
|
|
20230720,120700,2884775580,8390,8380,8390,8380,1224
|
|
20230720,120600,2874518440,8380,8380,8380,8370,240
|
|
20230720,120500,2872509560,8380,8370,8380,8370,211
|
|
20230720,120400,2870741480,8380,8370,8380,8370,74
|
|
20230720,120300,2870122060,8370,8360,8370,8360,1324
|
|
20230720,120200,2859043460,8360,8360,8360,8350,628
|
|
20230720,120100,2853794180,8360,8340,8360,8340,755
|
|
20230720,120000,2847494280,8330,8340,8340,8330,397
|
|
20230720,115900,2844183340,8340,8340,8340,8340,170
|
|
20230720,115800,2842765540,8340,8340,8340,8340,18
|
|
20230720,115700,2842615420,8340,8340,8340,8340,9
|
|
20230720,115600,2842540360,8330,8340,8340,8320,2151
|
|
20230720,115500,2824643950,8340,8330,8340,8320,3076
|
|
20230720,115400,2799025750,8340,8350,8350,8330,2948
|
|
20230720,115300,2774459300,8350,8350,8350,8350,116
|
|
20230720,115200,2773490700,8350,8350,8350,8350,45
|
|
20230720,115100,2773114950,8350,8350,8350,8350,1019
|
|
20230720,115000,2764606300,8340,8350,8350,8340,7
|
|
20230720,114900,2764547860,8340,8350,8350,8340,312
|
|
20230720,114800,2761943460,8360,8360,8360,8350,315
|
|
20230720,114700,2759311160,8360,8370,8370,8360,52
|
|
20230720,114600,2758876420,8370,8370,8370,8360,84
|
|
20230720,114500,2758173640,8370,8370,8370,8360,349
|
|
20230720,114400,2755254740,8360,8360,8360,8350,976
|
|
20230720,114300,2747095900,8350,8360,8360,8350,137
|
|
20230720,114200,2745951300,8360,8360,8360,8360,73
|
|
20230720,114100,2745341020,8360,8360,8360,8350,117
|
|
20230720,114000,2744363100,8350,8350,8370,8350,748
|
|
20230720,113900,2738112630,8350,8360,8370,8340,5445
|
|
20230720,113800,2692653680,8370,8370,8370,8360,164
|
|
20230720,113700,2691282440,8360,8370,8380,8360,656
|
|
20230720,113600,2685794220,8380,8380,8380,8370,391
|
|
20230720,113500,2682521370,8380,8380,8380,8370,1097
|
|
20230720,113400,2673339350,8380,8380,8380,8370,117
|
|
20230720,113300,2672359890,8380,8380,8380,8370,41
|
|
20230720,113200,2672016410,8370,8370,8370,8370,825
|
|
20230720,113100,2665111160,8380,8380,8380,8380,138
|
|
20230720,113000,2663954720,8380,8380,8380,8370,676
|
|
20230720,112900,2658293000,8390,8390,8390,8380,107
|
|
20230720,112800,2657396270,8390,8390,8390,8380,105
|
|
20230720,112700,2656516320,8390,8390,8390,8380,196
|
|
20230720,112600,2654871970,8390,8380,8390,8380,218
|
|
20230720,112500,2653045000,8390,8390,8390,8370,152
|
|
20230720,112400,2651772080,8380,8390,8390,8380,144
|
|
20230720,112300,2650565330,8390,8380,8390,8380,596
|
|
20230720,112200,2645570840,8380,8380,8380,8380,322
|
|
20230720,112100,2642872480,8380,8390,8390,8370,303
|
|
20230720,112000,2640333950,8390,8390,8390,8380,214
|
|
20230720,111900,2638540490,8390,8390,8390,8380,159
|
|
20230720,111800,2637206780,8390,8390,8390,8380,1699
|
|
20230720,111700,2622967470,8380,8380,8380,8380,160
|
|
20230720,111600,2621626670,8380,8400,8400,8380,1468
|
|
20230720,111500,2609322750,8400,8400,8400,8400,368
|
|
20230720,111400,2606231550,8400,8400,8400,8380,210
|
|
20230720,111300,2604467610,8400,8390,8400,8390,3979
|
|
20230720,111200,2571083730,8390,8390,8390,8380,107
|
|
20230720,111100,2570186010,8390,8390,8390,8380,316
|
|
20230720,111000,2567537890,8380,8380,8390,8380,1391
|
|
20230720,110900,2555880020,8380,8380,8390,8360,992
|
|
20230720,110800,2547565860,8380,8370,8380,8360,5830
|
|
20230720,110700,2498766860,8370,8360,8370,8360,1913
|
|
20230720,110600,2482773470,8360,8360,8360,8360,714
|
|
20230720,110500,2476804430,8360,8360,8360,8350,1814
|
|
20230720,110400,2461639400,8360,8360,8370,8350,5262
|
|
20230720,110300,2417649140,8370,8350,8370,8350,538
|
|
20230720,110200,2413151580,8350,8350,8360,8350,533
|
|
20230720,110100,2408701020,8360,8360,8360,8350,441
|
|
20230720,110000,2405014360,8360,8360,8360,8350,39
|
|
20230720,105900,2404688430,8360,8350,8360,8350,310
|
|
20230720,105800,2402099890,8350,8350,8360,8350,920
|
|
20230720,105700,2394416510,8350,8350,8360,8350,1156
|
|
20230720,105600,2384758910,8350,8350,8360,8340,907
|
|
20230720,105500,2377188780,8350,8350,8360,8350,1970
|
|
20230720,105400,2360733040,8360,8360,8370,8360,1135
|
|
20230720,105300,2351240440,8360,8360,8360,8360,717
|
|
20230720,105200,2345246320,8360,8350,8360,8350,999
|
|
20230720,105100,2336903390,8360,8340,8360,8340,599
|
|
20230720,105000,2331901360,8340,8360,8360,8340,2277
|
|
20230720,104900,2312880580,8360,8350,8360,8340,2810
|
|
20230720,104800,2289412010,8350,8340,8350,8340,3517
|
|
20230720,104700,2260080210,8330,8330,8330,8330,891
|
|
20230720,104600,2252658180,8330,8320,8330,8320,817
|
|
20230720,104500,2245853170,8320,8330,8330,8320,1156
|
|
20230720,104400,2236227780,8330,8330,8330,8320,448
|
|
20230720,104300,2232496240,8330,8330,8330,8330,376
|
|
20230720,104200,2229364160,8320,8310,8320,8310,1407
|
|
20230720,104100,2217663220,8320,8310,8320,8310,154
|
|
20230720,104000,2216383450,8300,8310,8310,8300,443
|
|
20230720,103900,2212704620,8300,8300,8310,8300,162
|
|
20230720,103800,2211359920,8300,8300,8310,8300,1735
|
|
20230720,103700,2196957880,8310,8310,8310,8310,2156
|
|
20230720,103600,2179041520,8310,8300,8310,8300,1033
|
|
20230720,103500,2170457340,8300,8300,8310,8290,1423
|
|
20230720,103400,2158651730,8300,8300,8300,8300,1202
|
|
20230720,103300,2148675130,8300,8300,8300,8290,2803
|
|
20230720,103200,2125411220,8290,8290,8300,8280,2441
|
|
20230720,103100,2105175330,8280,8290,8290,8280,565
|
|
20230720,103000,2100491830,8290,8290,8290,8290,22
|
|
20230720,102900,2100309450,8290,8280,8290,8280,77
|
|
20230720,102800,2099671130,8270,8280,8290,8270,1326
|
|
20230720,102700,2088702600,8280,8260,8280,8260,1494
|
|
20230720,102600,2076352420,8260,8260,8260,8260,35
|
|
20230720,102500,2076063320,8260,8250,8260,8240,463
|
|
20230720,102400,2072242550,8250,8260,8260,8250,1928
|
|
20230720,102300,2056335790,8260,8260,8270,8260,66
|
|
20230720,102200,2055790570,8270,8260,8270,8260,682
|
|
20230720,102100,2050156720,8260,8260,8260,8250,72
|
|
20230720,102000,2049562100,8260,8270,8270,8260,98
|
|
20230720,101900,2048751940,8270,8270,8280,8270,463
|
|
20230720,101800,2044922830,8260,8250,8260,8240,1910
|
|
20230720,101700,2029148030,8250,8240,8250,8240,1459
|
|
20230720,101600,2017116280,8240,8240,8240,8240,1780
|
|
20230720,101500,2002449080,8240,8230,8240,8230,193
|
|
20230720,101400,2000860540,8240,8230,8240,8230,240
|
|
20230720,101300,1998885320,8230,8230,8240,8230,2125
|
|
20230720,101200,1981386940,8230,8230,8230,8230,85
|
|
20230720,101100,1980687390,8220,8220,8230,8220,4193
|
|
20230720,101000,1946220630,8230,8220,8230,8220,1848
|
|
20230720,100900,1931025990,8220,8240,8240,8220,501
|
|
20230720,100800,1926905950,8240,8230,8240,8230,1654
|
|
20230720,100700,1913282380,8220,8210,8230,8200,8013
|
|
20230720,100600,1847528250,8230,8220,8230,8200,11952
|
|
20230720,100500,1749481520,8220,8230,8230,8220,84
|
|
20230720,100400,1748790850,8230,8230,8240,8230,863
|
|
20230720,100300,1741686870,8240,8230,8240,8230,214
|
|
20230720,100200,1739924510,8240,8220,8240,8210,4624
|
|
20230720,100100,1701910590,8220,8230,8240,8220,445
|
|
20230720,100000,1698250360,8240,8230,8240,8220,376
|
|
20230720,095900,1695156090,8230,8240,8240,8210,4551
|
|
20230720,095800,1657753700,8230,8260,8260,8230,2533
|
|
20230720,095700,1636869030,8260,8260,8260,8250,1231
|
|
20230720,095600,1626704370,8260,8260,8270,8260,27
|
|
20230720,095500,1626481340,8260,8270,8270,8260,1341
|
|
20230720,095400,1615401220,8270,8280,8280,8270,1612
|
|
20230720,095300,1602064630,8280,8300,8300,8280,2571
|
|
20230720,095200,1580757810,8300,8300,8310,8300,1827
|
|
20230720,095100,1565593100,8300,8300,8310,8300,1481
|
|
20230720,095000,1553299960,8310,8300,8320,8290,3802
|
|
20230720,094900,1521712550,8300,8310,8310,8300,2017
|
|
20230720,094800,1504971300,8300,8310,8310,8300,542
|
|
20230720,094700,1500472670,8310,8310,8310,8300,696
|
|
20230720,094600,1494693790,8310,8310,8310,8300,329
|
|
20230720,094500,1491960270,8310,8320,8320,8310,1580
|
|
20230720,094400,1478825700,8320,8310,8320,8300,500
|
|
20230720,094300,1474666000,8300,8300,8310,8300,121
|
|
20230720,094200,1473661020,8310,8310,8310,8300,472
|
|
20230720,094100,1469742800,8310,8310,8310,8280,706
|
|
20230720,094000,1463883890,8310,8280,8310,8270,1764
|
|
20230720,093900,1449264790,8270,8270,8270,8270,700
|
|
20230720,093800,1443475790,8280,8290,8290,8280,1863
|
|
20230720,093700,1428050110,8290,8280,8290,8280,1422
|
|
20230720,093600,1416274830,8280,8280,8280,8270,428
|
|
20230720,093500,1412734190,8270,8290,8290,8270,1276
|
|
20230720,093400,1402171510,8280,8290,8290,8280,2363
|
|
20230720,093300,1382605360,8290,8280,8290,8280,1708
|
|
20230720,093200,1368459370,8280,8280,8280,8270,880
|
|
20230720,093100,1361175250,8270,8260,8270,8260,2021
|
|
20230720,093000,1344461970,8250,8240,8260,8230,3008
|
|
20230720,092900,1319662200,8230,8230,8230,8220,438
|
|
20230720,092800,1316057930,8230,8240,8240,8230,968
|
|
20230720,092700,1308091230,8240,8230,8240,8220,2341
|
|
20230720,092600,1288824770,8230,8240,8240,8230,1159
|
|
20230720,092500,1279284610,8240,8230,8240,8230,1728
|
|
20230720,092400,1265060420,8220,8210,8230,8210,5872
|
|
20230720,092300,1216801540,8200,8210,8210,8200,5165
|
|
20230720,092200,1174426890,8210,8220,8230,8210,7523
|
|
20230720,092100,1112582900,8220,8250,8250,8220,3818
|
|
20230720,092000,1081128200,8250,8270,8270,8250,4569
|
|
20230720,091900,1043424800,8270,8240,8270,8230,3299
|
|
20230720,091800,1016163570,8230,8190,8230,8190,3546
|
|
20230720,091700,987068420,8190,8190,8200,8180,3267
|
|
20230720,091600,960336620,8190,8180,8200,8180,1281
|
|
20230720,091500,949852470,8180,8190,8200,8180,1680
|
|
20230720,091400,936092350,8190,8210,8210,8180,6859
|
|
20230720,091300,879911080,8210,8190,8210,8180,2613
|
|
20230720,091200,858511930,8190,8200,8200,8180,4785
|
|
20230720,091100,819322680,8200,8200,8210,8200,5817
|
|
20230720,091000,771597270,8200,8180,8200,8180,3884
|
|
20230720,090900,739812380,8180,8190,8190,8180,2180
|
|
20230720,090800,721966510,8180,8180,8190,8170,1891
|
|
20230720,090700,706500130,8170,8210,8210,8170,3864
|
|
20230720,090600,674847620,8190,8170,8210,8150,10038
|
|
20230720,090500,592610990,8180,8170,8180,8150,6299
|
|
20230720,090400,541186040,8170,8210,8210,8150,11831
|
|
20230720,090300,444383280,8210,8280,8290,8180,18537
|
|
20230720,090200,291923930,8280,8280,8290,8270,3115
|
|
20230720,090100,266128410,8280,8280,8290,8270,4398
|
|
20230720,090000,229719880,8280,8270,8350,8270,27737
|