662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,195900,1674269750,8080,8080,8080,8080,1093
|
|
20230714,195800,1674269750,8080,8080,8080,8080,0
|
|
20230714,195700,1674269750,8080,8080,8080,8080,0
|
|
20230714,195600,1674269750,8080,8080,8080,8080,0
|
|
20230714,195500,1674269750,8080,8080,8080,8080,0
|
|
20230714,195400,1674269750,8080,8080,8080,8080,0
|
|
20230714,195300,1674269750,8080,8080,8080,8080,0
|
|
20230714,195200,1674269750,8080,8080,8080,8080,0
|
|
20230714,195100,1674269750,8080,8080,8080,8080,0
|
|
20230714,195000,1674269750,8080,8080,8080,8080,0
|
|
20230714,194900,1674269750,8080,8080,8080,8080,0
|
|
20230714,194800,1674269750,8080,8080,8080,8080,0
|
|
20230714,194700,1674269750,8080,8080,8080,8080,0
|
|
20230714,194600,1674269750,8080,8080,8080,8080,0
|
|
20230714,194500,1674269750,8080,8080,8080,8080,0
|
|
20230714,194400,1674269750,8080,8080,8080,8080,0
|
|
20230714,194300,1674269750,8080,8080,8080,8080,0
|
|
20230714,194200,1674269750,8080,8080,8080,8080,0
|
|
20230714,194100,1674269750,8080,8080,8080,8080,0
|
|
20230714,194000,1674269750,8080,8080,8080,8080,0
|
|
20230714,193900,1674269750,8080,8080,8080,8080,0
|
|
20230714,193800,1674269750,8080,8080,8080,8080,0
|
|
20230714,193700,1674269750,8080,8080,8080,8080,0
|
|
20230714,193600,1674269750,8080,8080,8080,8080,0
|
|
20230714,193500,1674269750,8080,8080,8080,8080,0
|
|
20230714,193400,1674269750,8080,8080,8080,8080,0
|
|
20230714,193300,1674269750,8080,8080,8080,8080,0
|
|
20230714,193200,1674269750,8080,8080,8080,8080,0
|
|
20230714,193100,1674269750,8080,8080,8080,8080,0
|
|
20230714,193000,1674269750,8080,8080,8080,8080,0
|
|
20230714,192900,1674269750,8080,8080,8080,8080,1093
|
|
20230714,192800,1674269750,8080,8080,8080,8080,0
|
|
20230714,192700,1674269750,8080,8080,8080,8080,0
|
|
20230714,192600,1674269750,8080,8080,8080,8080,0
|
|
20230714,192500,1674269750,8080,8080,8080,8080,0
|
|
20230714,192400,1674269750,8080,8080,8080,8080,0
|
|
20230714,192300,1674269750,8080,8080,8080,8080,0
|
|
20230714,192200,1674269750,8080,8080,8080,8080,0
|
|
20230714,192100,1674269750,8080,8080,8080,8080,0
|
|
20230714,192000,1674269750,8080,8080,8080,8080,0
|
|
20230714,191900,1674269750,8080,8080,8080,8080,0
|
|
20230714,191800,1674269750,8080,8080,8080,8080,0
|
|
20230714,191700,1674269750,8080,8080,8080,8080,0
|
|
20230714,191600,1674269750,8080,8080,8080,8080,0
|
|
20230714,191500,1674269750,8080,8080,8080,8080,0
|
|
20230714,191400,1674269750,8080,8080,8080,8080,0
|
|
20230714,191300,1674269750,8080,8080,8080,8080,0
|
|
20230714,191200,1674269750,8080,8080,8080,8080,0
|
|
20230714,191100,1674269750,8080,8080,8080,8080,0
|
|
20230714,191000,1674269750,8080,8080,8080,8080,0
|
|
20230714,190900,1674269750,8080,8080,8080,8080,0
|
|
20230714,190800,1674269750,8080,8080,8080,8080,0
|
|
20230714,190700,1674269750,8080,8080,8080,8080,0
|
|
20230714,190600,1674269750,8080,8080,8080,8080,0
|
|
20230714,190500,1674269750,8080,8080,8080,8080,0
|
|
20230714,190400,1674269750,8080,8080,8080,8080,0
|
|
20230714,190300,1674269750,8080,8080,8080,8080,0
|
|
20230714,190200,1674269750,8080,8080,8080,8080,0
|
|
20230714,190100,1674269750,8080,8080,8080,8080,0
|
|
20230714,190000,1674269750,8080,8080,8080,8080,0
|
|
20230714,185900,1674269750,8080,8080,8080,8080,1093
|
|
20230714,185800,1674269750,8080,8080,8080,8080,0
|
|
20230714,185700,1674269750,8080,8080,8080,8080,0
|
|
20230714,185600,1674269750,8080,8080,8080,8080,0
|
|
20230714,185500,1674269750,8080,8080,8080,8080,0
|
|
20230714,185400,1674269750,8080,8080,8080,8080,0
|
|
20230714,185300,1674269750,8080,8080,8080,8080,0
|
|
20230714,185200,1674269750,8080,8080,8080,8080,0
|
|
20230714,185100,1674269750,8080,8080,8080,8080,0
|
|
20230714,185000,1674269750,8080,8080,8080,8080,0
|
|
20230714,184900,1674269750,8080,8080,8080,8080,0
|
|
20230714,184800,1674269750,8080,8080,8080,8080,0
|
|
20230714,184700,1674269750,8080,8080,8080,8080,0
|
|
20230714,184600,1674269750,8080,8080,8080,8080,0
|
|
20230714,184500,1674269750,8080,8080,8080,8080,0
|
|
20230714,184400,1674269750,8080,8080,8080,8080,0
|
|
20230714,184300,1674269750,8080,8080,8080,8080,0
|
|
20230714,184200,1674269750,8080,8080,8080,8080,0
|
|
20230714,184100,1674269750,8080,8080,8080,8080,0
|
|
20230714,184000,1674269750,8080,8080,8080,8080,0
|
|
20230714,183900,1674269750,8080,8080,8080,8080,0
|
|
20230714,183800,1674269750,8080,8080,8080,8080,0
|
|
20230714,183700,1674269750,8080,8080,8080,8080,0
|
|
20230714,183600,1674269750,8080,8080,8080,8080,0
|
|
20230714,183500,1674269750,8080,8080,8080,8080,0
|
|
20230714,183400,1674269750,8080,8080,8080,8080,0
|
|
20230714,183300,1674269750,8080,8080,8080,8080,0
|
|
20230714,183200,1674269750,8080,8080,8080,8080,0
|
|
20230714,183100,1674269750,8080,8080,8080,8080,0
|
|
20230714,183000,1674269750,8080,8080,8080,8080,0
|
|
20230714,182900,1674269750,8080,8080,8080,8080,1093
|
|
20230714,182800,1674269750,8080,8080,8080,8080,0
|
|
20230714,182700,1674269750,8080,8080,8080,8080,0
|
|
20230714,182600,1674269750,8080,8080,8080,8080,0
|
|
20230714,182500,1674269750,8080,8080,8080,8080,0
|
|
20230714,182400,1674269750,8080,8080,8080,8080,0
|
|
20230714,182300,1674269750,8080,8080,8080,8080,0
|
|
20230714,182200,1674269750,8080,8080,8080,8080,0
|
|
20230714,182100,1674269750,8080,8080,8080,8080,0
|
|
20230714,182000,1674269750,8080,8080,8080,8080,0
|
|
20230714,181900,1674269750,8080,8080,8080,8080,0
|
|
20230714,181800,1674269750,8080,8080,8080,8080,0
|
|
20230714,181700,1674269750,8080,8080,8080,8080,0
|
|
20230714,181600,1674269750,8080,8080,8080,8080,0
|
|
20230714,181500,1674269750,8080,8080,8080,8080,0
|
|
20230714,181400,1674269750,8080,8080,8080,8080,0
|
|
20230714,181300,1674269750,8080,8080,8080,8080,0
|
|
20230714,181200,1674269750,8080,8080,8080,8080,0
|
|
20230714,181100,1674269750,8080,8080,8080,8080,0
|
|
20230714,181000,1674269750,8080,8080,8080,8080,0
|
|
20230714,180900,1674269750,8080,8080,8080,8080,0
|
|
20230714,180800,1674269750,8080,8080,8080,8080,0
|
|
20230714,180700,1674269750,8080,8080,8080,8080,0
|
|
20230714,180600,1674269750,8080,8080,8080,8080,0
|
|
20230714,180500,1674269750,8080,8080,8080,8080,0
|
|
20230714,180400,1674269750,8080,8080,8080,8080,0
|
|
20230714,180300,1674269750,8080,8080,8080,8080,0
|
|
20230714,180200,1674269750,8080,8080,8080,8080,0
|
|
20230714,180100,1674269750,8080,8080,8080,8080,0
|
|
20230714,180000,1674269750,8080,8080,8080,8080,0
|
|
20230714,175900,1674269750,8080,8080,8080,8080,1093
|
|
20230714,175800,1674269750,8080,8080,8080,8080,0
|
|
20230714,175700,1674269750,8080,8080,8080,8080,0
|
|
20230714,175600,1674269750,8080,8080,8080,8080,0
|
|
20230714,175500,1674269750,8080,8080,8080,8080,0
|
|
20230714,175400,1674269750,8080,8080,8080,8080,0
|
|
20230714,175300,1674269750,8080,8080,8080,8080,0
|
|
20230714,175200,1674269750,8080,8080,8080,8080,0
|
|
20230714,175100,1674269750,8080,8080,8080,8080,0
|
|
20230714,175000,1674269750,8080,8080,8080,8080,0
|
|
20230714,174900,1674269750,8080,8080,8080,8080,0
|
|
20230714,174800,1674269750,8080,8080,8080,8080,0
|
|
20230714,174700,1674269750,8080,8080,8080,8080,0
|
|
20230714,174600,1674269750,8080,8080,8080,8080,0
|
|
20230714,174500,1674269750,8080,8080,8080,8080,0
|
|
20230714,174400,1674269750,8080,8080,8080,8080,0
|
|
20230714,174300,1674269750,8080,8080,8080,8080,0
|
|
20230714,174200,1674269750,8080,8080,8080,8080,0
|
|
20230714,174100,1674269750,8080,8080,8080,8080,0
|
|
20230714,174000,1674269750,8080,8080,8080,8080,0
|
|
20230714,173900,1674269750,8080,8080,8080,8080,0
|
|
20230714,173800,1674269750,8080,8080,8080,8080,0
|
|
20230714,173700,1674269750,8080,8080,8080,8080,0
|
|
20230714,173600,1674269750,8080,8080,8080,8080,0
|
|
20230714,173500,1674269750,8080,8080,8080,8080,0
|
|
20230714,173400,1674269750,8080,8080,8080,8080,0
|
|
20230714,173300,1674269750,8080,8080,8080,8080,0
|
|
20230714,173200,1674269750,8080,8080,8080,8080,0
|
|
20230714,173100,1674269750,8080,8080,8080,8080,0
|
|
20230714,173000,1674269750,8080,8080,8080,8080,0
|
|
20230714,172900,1674269750,8080,8080,8080,8080,1093
|
|
20230714,172800,1674269750,8080,8080,8080,8080,0
|
|
20230714,172700,1674269750,8080,8080,8080,8080,0
|
|
20230714,172600,1674269750,8080,8080,8080,8080,0
|
|
20230714,172500,1674269750,8080,8080,8080,8080,0
|
|
20230714,172400,1674269750,8080,8080,8080,8080,0
|
|
20230714,172300,1674269750,8080,8080,8080,8080,0
|
|
20230714,172200,1674269750,8080,8080,8080,8080,0
|
|
20230714,172100,1674269750,8080,8080,8080,8080,0
|
|
20230714,172000,1674269750,8080,8080,8080,8080,0
|
|
20230714,171900,1674269750,8080,8080,8080,8080,0
|
|
20230714,171800,1674269750,8080,8080,8080,8080,0
|
|
20230714,171700,1674269750,8080,8080,8080,8080,0
|
|
20230714,171600,1674269750,8080,8080,8080,8080,0
|
|
20230714,171500,1674269750,8080,8080,8080,8080,0
|
|
20230714,171400,1674269750,8080,8080,8080,8080,0
|
|
20230714,171300,1674269750,8080,8080,8080,8080,0
|
|
20230714,171200,1674269750,8080,8080,8080,8080,0
|
|
20230714,171100,1674269750,8080,8080,8080,8080,0
|
|
20230714,171000,1674269750,8080,8080,8080,8080,0
|
|
20230714,170900,1674269750,8080,8080,8080,8080,0
|
|
20230714,170800,1674269750,8080,8080,8080,8080,0
|
|
20230714,170700,1674269750,8080,8080,8080,8080,0
|
|
20230714,170600,1674269750,8080,8080,8080,8080,0
|
|
20230714,170500,1674269750,8080,8080,8080,8080,0
|
|
20230714,170400,1674269750,8080,8080,8080,8080,0
|
|
20230714,170300,1674269750,8080,8080,8080,8080,0
|
|
20230714,170200,1674269750,8080,8080,8080,8080,0
|
|
20230714,170100,1674269750,8080,8080,8080,8080,0
|
|
20230714,170000,1674269750,8080,8080,8080,8080,0
|
|
20230714,165900,1674269750,8080,8080,8080,8080,1093
|
|
20230714,165800,1674269750,8080,8080,8080,8080,0
|
|
20230714,165700,1674269750,8080,8080,8080,8080,0
|
|
20230714,165600,1674269750,8080,8080,8080,8080,0
|
|
20230714,165500,1674269750,8080,8080,8080,8080,0
|
|
20230714,165400,1674269750,8080,8080,8080,8080,0
|
|
20230714,165300,1674269750,8080,8080,8080,8080,0
|
|
20230714,165200,1674269750,8080,8080,8080,8080,0
|
|
20230714,165100,1674269750,8080,8080,8080,8080,0
|
|
20230714,165000,1674269750,8080,8080,8080,8080,0
|
|
20230714,164900,1674269750,8080,8080,8080,8080,0
|
|
20230714,164800,1674269750,8080,8080,8080,8080,0
|
|
20230714,164700,1674269750,8080,8080,8080,8080,0
|
|
20230714,164600,1674269750,8080,8080,8080,8080,0
|
|
20230714,164500,1674269750,8080,8080,8080,8080,0
|
|
20230714,164400,1674269750,8080,8080,8080,8080,0
|
|
20230714,164300,1674269750,8080,8080,8080,8080,0
|
|
20230714,164200,1674269750,8080,8080,8080,8080,0
|
|
20230714,164100,1674269750,8080,8080,8080,8080,0
|
|
20230714,164000,1674269750,8080,8080,8080,8080,0
|
|
20230714,163900,1674269750,8080,8080,8080,8080,0
|
|
20230714,163800,1674269750,8080,8080,8080,8080,0
|
|
20230714,163700,1674269750,8080,8080,8080,8080,0
|
|
20230714,163600,1674269750,8080,8080,8080,8080,0
|
|
20230714,163500,1674269750,8080,8080,8080,8080,0
|
|
20230714,163400,1674269750,8080,8080,8080,8080,0
|
|
20230714,163300,1674269750,8080,8080,8080,8080,0
|
|
20230714,163200,1674269750,8080,8080,8080,8080,0
|
|
20230714,163100,1674269750,8080,8080,8080,8080,0
|
|
20230714,163000,1674269750,8080,8080,8080,8080,0
|
|
20230714,162900,1674269750,8080,8080,8080,8080,1093
|
|
20230714,162800,1674269750,8080,8080,8080,8080,0
|
|
20230714,162700,1674269750,8080,8080,8080,8080,0
|
|
20230714,162600,1674269750,8080,8080,8080,8080,0
|
|
20230714,162500,1674269750,8080,8080,8080,8080,0
|
|
20230714,162400,1674269750,8080,8080,8080,8080,0
|
|
20230714,162300,1674269750,8080,8080,8080,8080,0
|
|
20230714,162200,1674269750,8080,8080,8080,8080,0
|
|
20230714,162100,1674269750,8080,8080,8080,8080,0
|
|
20230714,162000,1674269750,8080,8080,8080,8080,0
|
|
20230714,161900,1674269750,8080,8080,8080,8080,0
|
|
20230714,161800,1674269750,8080,8080,8080,8080,0
|
|
20230714,161700,1674269750,8080,8080,8080,8080,0
|
|
20230714,161600,1674269750,8080,8080,8080,8080,0
|
|
20230714,161500,1674269750,8080,8080,8080,8080,0
|
|
20230714,161400,1674269750,8080,8080,8080,8080,0
|
|
20230714,161300,1674269750,8080,8080,8080,8080,0
|
|
20230714,161200,1674269750,8080,8080,8080,8080,0
|
|
20230714,161100,1674269750,8080,8080,8080,8080,0
|
|
20230714,161000,1674269750,8080,8080,8080,8080,0
|
|
20230714,160900,1674269750,8080,8080,8080,8080,0
|
|
20230714,160800,1674269750,8080,8080,8080,8080,0
|
|
20230714,160700,1674269750,8080,8080,8080,8080,0
|
|
20230714,160600,1674269750,8080,8080,8080,8080,0
|
|
20230714,160500,1674269750,8080,8080,8080,8080,0
|
|
20230714,160400,1674269750,8080,8080,8080,8080,0
|
|
20230714,160300,1674269750,8080,8080,8080,8080,0
|
|
20230714,160200,1674269750,8080,8080,8080,8080,0
|
|
20230714,160100,1674269750,8080,8080,8080,8080,0
|
|
20230714,160000,1674269750,8080,8080,8080,8080,0
|
|
20230714,155900,1674269750,8080,8080,8080,8080,1093
|
|
20230714,155800,1674269750,8080,8080,8080,8080,0
|
|
20230714,155700,1674269750,8080,8080,8080,8080,0
|
|
20230714,155600,1674269750,8080,8080,8080,8080,0
|
|
20230714,155500,1674269750,8080,8080,8080,8080,0
|
|
20230714,155400,1674269750,8080,8080,8080,8080,0
|
|
20230714,155300,1674269750,8080,8080,8080,8080,0
|
|
20230714,155200,1674269750,8080,8080,8080,8080,0
|
|
20230714,155100,1674269750,8080,8080,8080,8080,0
|
|
20230714,155000,1674269750,8080,8080,8080,8080,0
|
|
20230714,154900,1674269750,8080,8080,8080,8080,0
|
|
20230714,154800,1674269750,8080,8080,8080,8080,0
|
|
20230714,154700,1674269750,8080,8080,8080,8080,0
|
|
20230714,154600,1674269750,8080,8080,8080,8080,0
|
|
20230714,154500,1674269750,8080,8080,8080,8080,0
|
|
20230714,154400,1674269750,8080,8080,8080,8080,0
|
|
20230714,154300,1674269750,8080,8080,8080,8080,0
|
|
20230714,154200,1674269750,8080,8080,8080,8080,0
|
|
20230714,154100,1674269750,8080,8080,8080,8080,0
|
|
20230714,154000,1674269750,8080,8080,8080,8080,0
|
|
20230714,153900,1674269750,8080,8080,8080,8080,0
|
|
20230714,153800,1674269750,8080,8080,8080,8080,0
|
|
20230714,153700,1674269750,8080,8080,8080,8080,0
|
|
20230714,153600,1674269750,8080,8080,8080,8080,0
|
|
20230714,153500,1674269750,8080,8080,8080,8080,0
|
|
20230714,153400,1674269750,8080,8080,8080,8080,0
|
|
20230714,153300,1674269750,8080,8080,8080,8080,0
|
|
20230714,153200,1674269750,8080,8080,8080,8080,0
|
|
20230714,153100,1674269750,8080,8080,8080,8080,0
|
|
20230714,153000,1674269750,8080,8080,8080,8080,1093
|
|
20230714,152900,1665438310,8090,8090,8090,8090,0
|
|
20230714,152800,1665438310,8090,8090,8090,8090,0
|
|
20230714,152700,1665438310,8090,8090,8090,8090,0
|
|
20230714,152600,1665438310,8090,8090,8090,8090,0
|
|
20230714,152500,1665438310,8090,8090,8090,8090,0
|
|
20230714,152400,1665438310,8090,8090,8090,8090,0
|
|
20230714,152300,1665438310,8090,8090,8090,8090,0
|
|
20230714,152200,1665438310,8090,8090,8090,8090,0
|
|
20230714,152100,1665438310,8090,8090,8090,8090,0
|
|
20230714,152000,1665438310,8090,8090,8090,8090,0
|
|
20230714,151900,1665438310,8090,8090,8110,8090,529
|
|
20230714,151800,1661158540,8090,8090,8090,8090,1842
|
|
20230714,151700,1646256760,8100,8100,8100,8100,321
|
|
20230714,151600,1643656660,8100,8110,8110,8100,1257
|
|
20230714,151500,1633469770,8110,8110,8110,8110,8
|
|
20230714,151400,1633404890,8120,8120,8120,8120,0
|
|
20230714,151300,1633404890,8120,8120,8120,8120,0
|
|
20230714,151200,1633404890,8120,8120,8120,8120,0
|
|
20230714,151100,1633404890,8120,8120,8120,8120,16
|
|
20230714,151000,1633274970,8090,8110,8110,8090,2418
|
|
20230714,150900,1613684010,8110,8110,8110,8110,29
|
|
20230714,150800,1613448820,8110,8110,8110,8110,1
|
|
20230714,150700,1613440710,8130,8130,8130,8130,0
|
|
20230714,150600,1613440710,8130,8130,8130,8130,20
|
|
20230714,150500,1613278110,8130,8130,8130,8130,61
|
|
20230714,150400,1612782180,8130,8130,8130,8130,17
|
|
20230714,150300,1612643970,8130,8130,8130,8130,10
|
|
20230714,150200,1612562670,8130,8130,8130,8130,3
|
|
20230714,150100,1612538280,8130,8130,8130,8130,0
|
|
20230714,150000,1612538280,8130,8110,8130,8110,39
|
|
20230714,145900,1612221680,8110,8110,8110,8110,110
|
|
20230714,145800,1611329580,8120,8120,8120,8110,23
|
|
20230714,145700,1611142860,8120,8120,8120,8120,100
|
|
20230714,145600,1610330860,8120,8120,8120,8120,0
|
|
20230714,145500,1610330860,8120,8120,8120,8120,514
|
|
20230714,145400,1606157180,8110,8110,8110,8110,31
|
|
20230714,145300,1605905770,8100,8100,8100,8100,37
|
|
20230714,145200,1605606070,8100,8100,8100,8100,0
|
|
20230714,145100,1605606070,8100,8100,8100,8100,0
|
|
20230714,145000,1605606070,8100,8100,8100,8100,0
|
|
20230714,144900,1605606070,8100,8100,8100,8100,0
|
|
20230714,144800,1605606070,8100,8120,8120,8100,2218
|
|
20230714,144700,1587628690,8110,8110,8110,8110,0
|
|
20230714,144600,1587628690,8110,8120,8120,8110,125
|
|
20230714,144500,1586613700,8120,8110,8120,8110,77
|
|
20230714,144400,1585989150,8110,8110,8110,8110,71
|
|
20230714,144300,1585413340,8110,8110,8110,8110,634
|
|
20230714,144200,1580271600,8120,8120,8120,8120,249
|
|
20230714,144100,1578249720,8130,8130,8130,8130,115
|
|
20230714,144000,1577314770,8120,8120,8120,8120,5
|
|
20230714,143900,1577274170,8120,8120,8120,8120,0
|
|
20230714,143800,1577274170,8120,8120,8120,8120,1
|
|
20230714,143700,1577266050,8120,8120,8120,8120,450
|
|
20230714,143600,1573612050,8120,8120,8120,8120,0
|
|
20230714,143500,1573612050,8120,8120,8120,8120,0
|
|
20230714,143400,1573612050,8120,8120,8120,8120,0
|
|
20230714,143300,1573612050,8120,8120,8120,8120,0
|
|
20230714,143200,1573612050,8120,8120,8120,8120,3
|
|
20230714,143100,1573587690,8120,8120,8120,8120,0
|
|
20230714,143000,1573587690,8120,8120,8120,8120,0
|
|
20230714,142900,1573587690,8120,8120,8120,8120,50
|
|
20230714,142800,1573181690,8120,8120,8120,8120,52
|
|
20230714,142700,1572759450,8120,8130,8130,8120,53
|
|
20230714,142600,1572329080,8130,8120,8130,8120,600
|
|
20230714,142500,1567455080,8120,8120,8120,8120,20
|
|
20230714,142400,1567292680,8120,8120,8120,8120,63
|
|
20230714,142300,1566781120,8120,8120,8120,8110,592
|
|
20230714,142200,1561979600,8120,8120,8120,8120,38
|
|
20230714,142100,1561671040,8130,8120,8130,8120,39
|
|
20230714,142000,1561354350,8130,8120,8130,8120,54
|
|
20230714,141900,1560915860,8120,8130,8130,8120,1252
|
|
20230714,141800,1550749100,8120,8120,8120,8120,3
|
|
20230714,141700,1550724740,8130,8130,8130,8130,0
|
|
20230714,141600,1550724740,8130,8130,8130,8130,0
|
|
20230714,141500,1550724740,8130,8130,8130,8130,1
|
|
20230714,141400,1550716610,8120,8120,8120,8120,11
|
|
20230714,141300,1550627290,8120,8120,8120,8120,14
|
|
20230714,141200,1550513610,8120,8110,8120,8110,290
|
|
20230714,141100,1548158890,8110,8110,8120,8110,115
|
|
20230714,141000,1547226170,8110,8110,8110,8110,103
|
|
20230714,140900,1546390840,8110,8110,8110,8110,20
|
|
20230714,140800,1546228640,8110,8110,8120,8110,60
|
|
20230714,140700,1545741800,8120,8120,8120,8120,15
|
|
20230714,140600,1545620000,8120,8110,8120,8110,21
|
|
20230714,140500,1545449680,8120,8110,8120,8110,66
|
|
20230714,140400,1544914280,8110,8120,8120,8110,501
|
|
20230714,140300,1540846660,8120,8120,8120,8120,620
|
|
20230714,140200,1535812260,8130,8130,8130,8130,92
|
|
20230714,140100,1535064300,8130,8130,8130,8130,1240
|
|
20230714,140000,1524983100,8150,8140,8150,8140,2
|
|
20230714,135900,1524966810,8150,8150,8150,8150,605
|
|
20230714,135800,1520036060,8150,8160,8160,8150,29
|
|
20230714,135700,1519799540,8160,8160,8160,8160,16
|
|
20230714,135600,1519668980,8160,8160,8160,8160,5
|
|
20230714,135500,1519628180,8150,8150,8150,8150,0
|
|
20230714,135400,1519628180,8150,8150,8150,8150,0
|
|
20230714,135300,1519628180,8150,8150,8150,8150,101
|
|
20230714,135200,1518805030,8150,8150,8150,8150,1
|
|
20230714,135100,1518796880,8160,8160,8160,8160,0
|
|
20230714,135000,1518796880,8160,8150,8160,8150,1453
|
|
20230714,134900,1506944350,8150,8150,8150,8150,500
|
|
20230714,134800,1502869350,8150,8150,8150,8150,0
|
|
20230714,134700,1502869350,8150,8150,8150,8150,0
|
|
20230714,134600,1502869350,8150,8150,8150,8150,0
|
|
20230714,134500,1502869350,8150,8150,8150,8150,1683
|
|
20230714,134400,1489152900,8160,8160,8160,8160,0
|
|
20230714,134300,1489152900,8160,8160,8160,8160,0
|
|
20230714,134200,1489152900,8160,8150,8160,8150,1115
|
|
20230714,134100,1480064000,8150,8150,8150,8150,574
|
|
20230714,134000,1475385900,8150,8150,8150,8150,0
|
|
20230714,133900,1475385900,8150,8150,8150,8150,281
|
|
20230714,133800,1473095750,8150,8150,8150,8150,1
|
|
20230714,133700,1473087600,8150,8150,8150,8150,15
|
|
20230714,133600,1472965350,8150,8150,8150,8150,1237
|
|
20230714,133500,1462883800,8150,8150,8150,8150,597
|
|
20230714,133400,1458018250,8150,8150,8150,8150,0
|
|
20230714,133300,1458018250,8150,8120,8150,8120,1673
|
|
20230714,133200,1444393280,8110,8110,8110,8110,100
|
|
20230714,133100,1443582280,8110,8110,8110,8110,0
|
|
20230714,133000,1443582280,8110,8110,8110,8110,354
|
|
20230714,132900,1440711340,8110,8110,8110,8110,690
|
|
20230714,132800,1435115440,8120,8120,8120,8120,0
|
|
20230714,132700,1435115440,8120,8130,8130,8120,829
|
|
20230714,132600,1428379750,8140,8140,8140,8140,0
|
|
20230714,132500,1428379750,8140,8140,8140,8140,0
|
|
20230714,132400,1428379750,8140,8140,8140,8140,0
|
|
20230714,132300,1428379750,8140,8130,8140,8130,1024
|
|
20230714,132200,1420044630,8130,8140,8140,8130,132
|
|
20230714,132100,1418970270,8150,8150,8150,8150,0
|
|
20230714,132000,1418970270,8150,8150,8150,8150,0
|
|
20230714,131900,1418970270,8150,8130,8150,8130,196
|
|
20230714,131800,1417374790,8130,8130,8130,8130,0
|
|
20230714,131700,1417374790,8130,8130,8130,8130,0
|
|
20230714,131600,1417374790,8130,8130,8130,8130,0
|
|
20230714,131500,1417374790,8130,8130,8150,8130,293
|
|
20230714,131400,1414989740,8130,8130,8130,8130,0
|
|
20230714,131300,1414989740,8130,8140,8140,8130,223
|
|
20230714,131200,1413174530,8140,8140,8140,8140,1
|
|
20230714,131100,1413166390,8140,8140,8140,8140,300
|
|
20230714,131000,1410724390,8130,8150,8150,8130,129
|
|
20230714,130900,1409673770,8150,8120,8150,8120,2589
|
|
20230714,130800,1388615480,8120,8120,8120,8120,247
|
|
20230714,130700,1386609840,8120,8120,8120,8120,1
|
|
20230714,130600,1386601720,8110,8110,8110,8110,0
|
|
20230714,130500,1386601720,8110,8110,8110,8110,100
|
|
20230714,130400,1385790720,8110,8110,8110,8110,199
|
|
20230714,130300,1384176830,8110,8110,8110,8110,199
|
|
20230714,130200,1382562940,8120,8120,8120,8120,0
|
|
20230714,130100,1382562940,8120,8110,8120,8100,206
|
|
20230714,130000,1380891040,8110,8110,8110,8110,3
|
|
20230714,125900,1380866710,8110,8110,8110,8110,517
|
|
20230714,125800,1376673840,8120,8120,8120,8120,0
|
|
20230714,125700,1376673840,8120,8120,8120,8120,68
|
|
20230714,125600,1376121680,8120,8110,8120,8110,995
|
|
20230714,125500,1368047110,8100,8100,8100,8100,5
|
|
20230714,125400,1368006610,8100,8100,8100,8100,0
|
|
20230714,125300,1368006610,8100,8100,8100,8100,0
|
|
20230714,125200,1368006610,8100,8100,8100,8100,0
|
|
20230714,125100,1368006610,8100,8100,8100,8100,0
|
|
20230714,125000,1368006610,8100,8100,8100,8100,0
|
|
20230714,124900,1368006610,8100,8100,8100,8100,1
|
|
20230714,124800,1367998510,8100,8100,8100,8100,0
|
|
20230714,124700,1367998510,8100,8100,8100,8100,0
|
|
20230714,124600,1367998510,8100,8110,8110,8100,3
|
|
20230714,124500,1367974190,8110,8110,8110,8110,60
|
|
20230714,124400,1367487590,8100,8100,8100,8100,140
|
|
20230714,124300,1366353590,8100,8100,8100,8100,10
|
|
20230714,124200,1366272590,8080,8080,8080,8080,0
|
|
20230714,124100,1366272590,8080,8080,8080,8080,0
|
|
20230714,124000,1366272590,8080,8080,8080,8080,0
|
|
20230714,123900,1366272590,8080,8080,8080,8080,120
|
|
20230714,123800,1365302990,8070,8070,8070,8070,0
|
|
20230714,123700,1365302990,8070,8070,8070,8070,321
|
|
20230714,123600,1362712520,8070,8070,8070,8070,0
|
|
20230714,123500,1362712520,8070,8070,8070,8070,100
|
|
20230714,123400,1361905520,8060,8060,8060,8060,0
|
|
20230714,123300,1361905520,8060,8060,8060,8060,0
|
|
20230714,123200,1361905520,8060,8060,8060,8060,0
|
|
20230714,123100,1361905520,8060,8050,8060,8050,221
|
|
20230714,123000,1360125260,8050,8050,8050,8050,200
|
|
20230714,122900,1358515260,8050,8050,8050,8050,1
|
|
20230714,122800,1358507210,8050,8070,8070,8050,2454
|
|
20230714,122700,1338744300,8080,8070,8080,8070,819
|
|
20230714,122600,1332133970,8070,8080,8080,8070,468
|
|
20230714,122500,1328356810,8060,8080,8080,8060,3381
|
|
20230714,122400,1301068400,8080,8090,8090,8080,601
|
|
20230714,122300,1296210310,8090,8090,8090,8090,0
|
|
20230714,122200,1296210310,8090,8090,8090,8090,200
|
|
20230714,122100,1294592310,8090,8090,8090,8090,0
|
|
20230714,122000,1294592310,8090,8090,8090,8090,0
|
|
20230714,121900,1294592310,8090,8090,8090,8090,0
|
|
20230714,121800,1294592310,8090,8090,8090,8090,51
|
|
20230714,121700,1294179720,8090,8090,8090,8090,470
|
|
20230714,121600,1290377420,8090,8090,8090,8090,1
|
|
20230714,121500,1290369330,8090,8110,8110,8090,2
|
|
20230714,121400,1290353130,8110,8090,8110,8090,14
|
|
20230714,121300,1290239610,8100,8100,8100,8100,0
|
|
20230714,121200,1290239610,8100,8100,8100,8100,10
|
|
20230714,121100,1290158610,8100,8100,8100,8100,635
|
|
20230714,121000,1285015110,8100,8100,8100,8100,0
|
|
20230714,120900,1285015110,8100,8100,8100,8100,0
|
|
20230714,120800,1285015110,8100,8100,8100,8100,0
|
|
20230714,120700,1285015110,8100,8100,8100,8100,0
|
|
20230714,120600,1285015110,8100,8100,8100,8100,1
|
|
20230714,120500,1285007010,8100,8100,8100,8100,1118
|
|
20230714,120400,1275951210,8100,8100,8100,8100,0
|
|
20230714,120300,1275951210,8100,8100,8100,8100,0
|
|
20230714,120200,1275951210,8100,8100,8100,8100,50
|
|
20230714,120100,1275546210,8100,8100,8100,8100,5
|
|
20230714,120000,1275505710,8100,8100,8100,8100,1
|
|
20230714,115900,1275497610,8100,8100,8100,8100,0
|
|
20230714,115800,1275497610,8100,8100,8100,8100,0
|
|
20230714,115700,1275497610,8100,8100,8100,8100,0
|
|
20230714,115600,1275497610,8100,8100,8100,8100,0
|
|
20230714,115500,1275497610,8100,8100,8100,8090,1132
|
|
20230714,115400,1266328770,8110,8110,8110,8110,443
|
|
20230714,115300,1262736040,8120,8120,8120,8120,3
|
|
20230714,115200,1262711680,8110,8110,8110,8110,1681
|
|
20230714,115100,1249078770,8150,8150,8150,8150,0
|
|
20230714,115000,1249078770,8150,8120,8150,8100,824
|
|
20230714,114900,1242380570,8130,8130,8130,8130,9
|
|
20230714,114800,1242307400,8110,8110,8110,8110,127
|
|
20230714,114700,1241277430,8110,8110,8110,8110,376
|
|
20230714,114600,1238228070,8110,8110,8110,8110,3
|
|
20230714,114500,1238203740,8090,8090,8090,8090,186
|
|
20230714,114400,1236699000,8090,8120,8120,8090,4124
|
|
20230714,114300,1203269210,8120,8130,8130,8120,2097
|
|
20230714,114200,1186230240,8140,8140,8140,8140,1990
|
|
20230714,114100,1170031640,8140,8140,8140,8140,100
|
|
20230714,114000,1169217640,8150,8150,8150,8150,1
|
|
20230714,113900,1169209490,8150,8140,8150,8140,32
|
|
20230714,113800,1168948710,8140,8150,8150,8140,997
|
|
20230714,113700,1160823170,8150,8150,8150,8150,0
|
|
20230714,113600,1160823170,8150,8150,8150,8150,148
|
|
20230714,113500,1159616970,8150,8160,8160,8150,661
|
|
20230714,113400,1154229030,8160,8160,8160,8160,200
|
|
20230714,113300,1152597030,8160,8160,8160,8160,0
|
|
20230714,113200,1152597030,8160,8160,8160,8160,0
|
|
20230714,113100,1152597030,8160,8160,8160,8160,0
|
|
20230714,113000,1152597030,8160,8170,8170,8160,1090
|
|
20230714,112900,1143699930,8170,8170,8170,8170,330
|
|
20230714,112800,1141003830,8170,8180,8180,8170,461
|
|
20230714,112700,1137234600,8180,8180,8180,8180,15
|
|
20230714,112600,1137111900,8170,8200,8200,8170,225
|
|
20230714,112500,1135271840,8200,8200,8200,8190,148
|
|
20230714,112400,1134058490,8200,8180,8200,8180,1568
|
|
20230714,112300,1121217240,8180,8190,8190,8180,20
|
|
20230714,112200,1121053620,8190,8190,8190,8180,254
|
|
20230714,112100,1118974120,8180,8180,8180,8180,300
|
|
20230714,112000,1116520120,8190,8180,8190,8180,300
|
|
20230714,111900,1114064120,8190,8190,8190,8190,301
|
|
20230714,111800,1111598930,8190,8180,8190,8180,254
|
|
20230714,111700,1109518680,8180,8180,8180,8170,2929
|
|
20230714,111600,1085561460,8170,8170,8170,8170,18
|
|
20230714,111500,1085414400,8180,8180,8180,8180,68
|
|
20230714,111400,1084858160,8180,8170,8180,8170,724
|
|
20230714,111300,1078942860,8170,8170,8170,8170,16
|
|
20230714,111200,1078812140,8160,8160,8160,8160,2941
|
|
20230714,111100,1054813580,8160,8160,8160,8160,106
|
|
20230714,111000,1053948620,8160,8160,8160,8160,52
|
|
20230714,110900,1053524300,8170,8170,8170,8170,1
|
|
20230714,110800,1053516130,8160,8160,8160,8160,4
|
|
20230714,110700,1053483490,8170,8170,8170,8170,14
|
|
20230714,110600,1053369110,8170,8170,8170,8170,33
|
|
20230714,110500,1053099500,8170,8170,8170,8170,33
|
|
20230714,110400,1052829890,8170,8170,8170,8170,229
|
|
20230714,110300,1050958960,8180,8180,8180,8180,0
|
|
20230714,110200,1050958960,8180,8180,8180,8180,241
|
|
20230714,110100,1048987580,8180,8180,8190,8180,280
|
|
20230714,110000,1046695180,8180,8180,8180,8180,0
|
|
20230714,105900,1046695180,8180,8170,8180,8170,1085
|
|
20230714,105800,1037823560,8180,8190,8190,8180,1132
|
|
20230714,105700,1028560420,8180,8190,8190,8180,149
|
|
20230714,105600,1027341350,8200,8200,8200,8200,0
|
|
20230714,105500,1027341350,8200,8210,8210,8200,105
|
|
20230714,105400,1026480310,8200,8210,8210,8200,351
|
|
20230714,105300,1023599400,8210,8190,8210,8190,2871
|
|
20230714,105200,1000060270,8190,8170,8190,8170,1510
|
|
20230714,105100,987708660,8180,8180,8180,8180,228
|
|
20230714,105000,985843620,8180,8180,8180,8180,36
|
|
20230714,104900,985549140,8160,8150,8160,8150,768
|
|
20230714,104800,979282860,8140,8150,8150,8140,58
|
|
20230714,104700,978810240,8150,8140,8150,8140,1908
|
|
20230714,104600,963260570,8150,8160,8170,8150,2016
|
|
20230714,104500,946821650,8160,8160,8180,8160,303
|
|
20230714,104400,944348530,8180,8190,8190,8170,208
|
|
20230714,104300,942646800,8190,8220,8220,8190,1475
|
|
20230714,104200,930561120,8220,8220,8230,8210,1107
|
|
20230714,104100,921461040,8190,8210,8220,8170,3300
|
|
20230714,104000,894384660,8200,8120,8210,8120,7565
|
|
20230714,103900,832553190,8120,8130,8130,8120,269
|
|
20230714,103800,830367220,8130,8130,8130,8130,532
|
|
20230714,103700,826042060,8130,8130,8130,8130,305
|
|
20230714,103600,823562410,8130,8120,8130,8120,366
|
|
20230714,103500,820589140,8130,8140,8140,8130,1171
|
|
20230714,103400,811061620,8140,8130,8140,8130,581
|
|
20230714,103300,806334090,8130,8140,8140,8130,2058
|
|
20230714,103200,789598050,8150,8160,8160,8140,523
|
|
20230714,103100,785335290,8160,8150,8160,8150,1133
|
|
20230714,103000,776092510,8150,8140,8160,8130,1849
|
|
20230714,102900,761017330,8110,8080,8130,8080,6771
|
|
20230714,102800,706061540,8080,8080,8080,8080,142
|
|
20230714,102700,704914180,8080,8080,8080,8080,2
|
|
20230714,102600,704898020,8080,8090,8100,8070,1293
|
|
20230714,102500,694449360,8080,8110,8110,8080,1415
|
|
20230714,102400,683013500,8110,8120,8120,8110,2833
|
|
20230714,102300,660028470,8120,8130,8160,8120,2836
|
|
20230714,102200,636927330,8130,8100,8150,8090,1384
|
|
20230714,102100,625683040,8120,8060,8120,8060,3268
|
|
20230714,102000,599218820,8060,8030,8060,8030,1527
|
|
20230714,101900,586927890,8040,8020,8040,8020,546
|
|
20230714,101800,582542490,8020,8000,8020,8000,573
|
|
20230714,101700,577953090,8000,8000,8000,8000,224
|
|
20230714,101600,576161090,7980,7980,7980,7980,1520
|
|
20230714,101500,564031490,7980,7970,7980,7970,41
|
|
20230714,101400,563704710,7980,7980,7980,7980,0
|
|
20230714,101300,563704710,7980,7980,7980,7980,0
|
|
20230714,101200,563704710,7980,7980,7980,7980,1426
|
|
20230714,101100,552325230,7970,7970,7970,7970,258
|
|
20230714,101000,550268970,7980,7980,7980,7980,539
|
|
20230714,100900,545967750,7980,7980,7980,7980,57
|
|
20230714,100800,545512890,7990,7990,8000,7990,1966
|
|
20230714,100700,529791710,7990,7970,7990,7970,543
|
|
20230714,100600,525460500,7970,7970,7970,7970,0
|
|
20230714,100500,525460500,7970,7970,7970,7970,0
|
|
20230714,100400,525460500,7970,7970,7970,7970,376
|
|
20230714,100300,522463780,7970,7970,7970,7970,43
|
|
20230714,100200,522121070,7970,7970,7970,7970,0
|
|
20230714,100100,522121070,7970,7970,7970,7970,512
|
|
20230714,100000,518040430,7970,7970,7970,7970,14
|
|
20230714,095900,517928850,7960,7960,7960,7960,259
|
|
20230714,095800,515867210,7960,7960,7960,7960,681
|
|
20230714,095700,510446450,7970,7970,7970,7970,0
|
|
20230714,095600,510446450,7970,7970,7970,7970,681
|
|
20230714,095500,505018880,7970,7970,7970,7970,1
|
|
20230714,095400,505010910,8000,7980,8000,7970,2200
|
|
20230714,095300,487463470,7980,7960,7980,7950,1382
|
|
20230714,095200,476470010,7960,7960,7960,7960,14
|
|
20230714,095100,476358570,7960,7950,7960,7950,673
|
|
20230714,095000,471007220,7940,7930,7940,7930,1300
|
|
20230714,094900,460690220,7910,7900,7910,7900,1262
|
|
20230714,094800,450709800,7900,7910,7910,7900,1200
|
|
20230714,094700,441226770,7900,7950,7950,7900,2700
|
|
20230714,094600,419838880,7950,7960,7960,7950,11
|
|
20230714,094500,419751420,7960,7950,7960,7950,209
|
|
20230714,094400,418089860,7950,7960,7960,7950,13
|
|
20230714,094300,417986410,7960,7970,7970,7960,1511
|
|
20230714,094200,405958610,7960,7960,7960,7960,0
|
|
20230714,094100,405958610,7960,7960,7960,7960,100
|
|
20230714,094000,405162610,7960,7960,7960,7950,134
|
|
20230714,093900,404096490,7960,7960,7960,7960,50
|
|
20230714,093800,403698490,7960,7990,8000,7960,2165
|
|
20230714,093700,386411960,7980,7980,7980,7980,887
|
|
20230714,093600,379333700,7990,7930,7990,7930,5469
|
|
20230714,093500,335814540,7900,7900,7900,7900,500
|
|
20230714,093400,331864540,7920,7900,7920,7900,961
|
|
20230714,093300,324264370,7900,7910,7910,7900,1772
|
|
20230714,093200,310257480,7940,7920,7940,7900,1684
|
|
20230714,093100,296933430,7920,7940,7940,7920,128
|
|
20230714,093000,295919350,7930,7940,7940,7930,305
|
|
20230714,092900,293497660,7920,7930,7930,7920,200
|
|
20230714,092800,291912630,7910,7920,7920,7910,556
|
|
20230714,092700,287514170,7910,7950,7950,7910,1597
|
|
20230714,092600,274843990,7960,7950,7960,7950,361
|
|
20230714,092500,271971900,7950,7960,7960,7950,468
|
|
20230714,092400,268250130,7960,7980,7980,7960,533
|
|
20230714,092300,264007150,7980,7990,7990,7970,411
|
|
20230714,092200,260731270,7990,7980,7990,7960,108
|
|
20230714,092100,259869150,7990,7960,7990,7960,854
|
|
20230714,092000,253066860,7950,7960,7970,7950,2036
|
|
20230714,091900,236869220,7960,7950,7980,7950,1310
|
|
20230714,091800,226434190,7940,7940,7940,7930,1644
|
|
20230714,091700,213380960,7940,7940,7950,7920,1624
|
|
20230714,091600,200488270,7940,7910,7950,7910,994
|
|
20230714,091500,192612970,7910,7910,7910,7910,2
|
|
20230714,091400,192597150,7920,7880,7920,7880,770
|
|
20230714,091300,186512050,7880,7880,7880,7880,20
|
|
20230714,091200,186354450,7880,7870,7880,7870,116
|
|
20230714,091100,185440620,7850,7890,7900,7850,382
|
|
20230714,091000,182429040,7890,7890,7890,7860,1232
|
|
20230714,090900,172712460,7850,7880,7940,7850,2936
|
|
20230714,090800,149558500,7880,7830,7880,7830,792
|
|
20230714,090700,143328000,7820,7940,7940,7820,3373
|
|
20230714,090600,116761870,7940,7900,7940,7900,2688
|
|
20230714,090500,95461760,7900,7890,7920,7890,1737
|
|
20230714,090400,81744220,7900,7910,7940,7900,788
|
|
20230714,090300,75507470,7900,7840,7900,7840,2540
|
|
20230714,090200,55550700,7830,7830,7840,7820,1953
|
|
20230714,090100,40267740,7830,7830,7840,7830,2360
|
|
20230714,090000,21776240,7830,7800,7830,7760,2782
|