600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185700,6522486890,8300,8300,8300,8300,14717
|
|
20230714,185600,6522486890,8300,8300,8300,8300,0
|
|
20230714,185500,6522486890,8300,8300,8300,8300,0
|
|
20230714,185400,6522486890,8300,8300,8300,8300,0
|
|
20230714,185300,6522486890,8300,8300,8300,8300,0
|
|
20230714,185200,6522486890,8300,8300,8300,8300,0
|
|
20230714,185100,6522486890,8300,8300,8300,8300,0
|
|
20230714,185000,6522486890,8300,8300,8300,8300,0
|
|
20230714,184900,6522486890,8300,8300,8300,8300,0
|
|
20230714,184800,6522486890,8300,8300,8300,8300,0
|
|
20230714,184700,6522486890,8300,8300,8300,8300,0
|
|
20230714,184600,6522486890,8300,8300,8300,8300,0
|
|
20230714,184500,6522486890,8300,8300,8300,8300,0
|
|
20230714,184400,6522486890,8300,8300,8300,8300,0
|
|
20230714,184300,6522486890,8300,8300,8300,8300,0
|
|
20230714,184200,6522486890,8300,8300,8300,8300,0
|
|
20230714,184100,6522486890,8300,8300,8300,8300,0
|
|
20230714,184000,6522486890,8300,8300,8300,8300,0
|
|
20230714,183900,6522486890,8300,8300,8300,8300,0
|
|
20230714,183800,6522486890,8300,8300,8300,8300,0
|
|
20230714,183700,6522486890,8300,8300,8300,8300,0
|
|
20230714,183600,6522486890,8300,8300,8300,8300,0
|
|
20230714,183500,6522486890,8300,8300,8300,8300,0
|
|
20230714,183400,6522486890,8300,8300,8300,8300,0
|
|
20230714,183300,6522486890,8300,8300,8300,8300,0
|
|
20230714,183200,6522486890,8300,8300,8300,8300,0
|
|
20230714,183100,6522486890,8300,8300,8300,8300,0
|
|
20230714,183000,6522486890,8300,8300,8300,8300,0
|
|
20230714,182900,6522486890,8300,8300,8300,8300,0
|
|
20230714,182800,6522486890,8300,8300,8300,8300,0
|
|
20230714,182700,6522486890,8300,8300,8300,8300,14717
|
|
20230714,182600,6522486890,8300,8300,8300,8300,0
|
|
20230714,182500,6522486890,8300,8300,8300,8300,0
|
|
20230714,182400,6522486890,8300,8300,8300,8300,0
|
|
20230714,182300,6522486890,8300,8300,8300,8300,0
|
|
20230714,182200,6522486890,8300,8300,8300,8300,0
|
|
20230714,182100,6522486890,8300,8300,8300,8300,0
|
|
20230714,182000,6522486890,8300,8300,8300,8300,0
|
|
20230714,181900,6522486890,8300,8300,8300,8300,0
|
|
20230714,181800,6522486890,8300,8300,8300,8300,0
|
|
20230714,181700,6522486890,8300,8300,8300,8300,0
|
|
20230714,181600,6522486890,8300,8300,8300,8300,0
|
|
20230714,181500,6522486890,8300,8300,8300,8300,0
|
|
20230714,181400,6522486890,8300,8300,8300,8300,0
|
|
20230714,181300,6522486890,8300,8300,8300,8300,0
|
|
20230714,181200,6522486890,8300,8300,8300,8300,0
|
|
20230714,181100,6522486890,8300,8300,8300,8300,0
|
|
20230714,181000,6522486890,8300,8300,8300,8300,0
|
|
20230714,180900,6522486890,8300,8300,8300,8300,0
|
|
20230714,180800,6522486890,8300,8300,8300,8300,0
|
|
20230714,180700,6522486890,8300,8300,8300,8300,0
|
|
20230714,180600,6522486890,8300,8300,8300,8300,0
|
|
20230714,180500,6522486890,8300,8300,8300,8300,0
|
|
20230714,180400,6522486890,8300,8300,8300,8300,0
|
|
20230714,180300,6522486890,8300,8300,8300,8300,0
|
|
20230714,180200,6522486890,8300,8300,8300,8300,0
|
|
20230714,180100,6522486890,8300,8300,8300,8300,0
|
|
20230714,180000,6522486890,8300,8300,8300,8300,0
|
|
20230714,175900,6522486890,8300,8300,8300,8300,0
|
|
20230714,175800,6522486890,8300,8300,8300,8300,0
|
|
20230714,175700,6522486890,8300,8300,8300,8300,14717
|
|
20230714,175600,6522486890,8300,8300,8300,8300,0
|
|
20230714,175500,6522486890,8300,8300,8300,8300,0
|
|
20230714,175400,6522486890,8300,8300,8300,8300,0
|
|
20230714,175300,6522486890,8300,8300,8300,8300,0
|
|
20230714,175200,6522486890,8300,8300,8300,8300,0
|
|
20230714,175100,6522486890,8300,8300,8300,8300,0
|
|
20230714,175000,6522486890,8300,8300,8300,8300,0
|
|
20230714,174900,6522486890,8300,8300,8300,8300,0
|
|
20230714,174800,6522486890,8300,8300,8300,8300,0
|
|
20230714,174700,6522486890,8300,8300,8300,8300,0
|
|
20230714,174600,6522486890,8300,8300,8300,8300,0
|
|
20230714,174500,6522486890,8300,8300,8300,8300,0
|
|
20230714,174400,6522486890,8300,8300,8300,8300,0
|
|
20230714,174300,6522486890,8300,8300,8300,8300,0
|
|
20230714,174200,6522486890,8300,8300,8300,8300,0
|
|
20230714,174100,6522486890,8300,8300,8300,8300,0
|
|
20230714,174000,6522486890,8300,8300,8300,8300,0
|
|
20230714,173900,6522486890,8300,8300,8300,8300,0
|
|
20230714,173800,6522486890,8300,8300,8300,8300,0
|
|
20230714,173700,6522486890,8300,8300,8300,8300,0
|
|
20230714,173600,6522486890,8300,8300,8300,8300,0
|
|
20230714,173500,6522486890,8300,8300,8300,8300,0
|
|
20230714,173400,6522486890,8300,8300,8300,8300,0
|
|
20230714,173300,6522486890,8300,8300,8300,8300,0
|
|
20230714,173200,6522486890,8300,8300,8300,8300,0
|
|
20230714,173100,6522486890,8300,8300,8300,8300,0
|
|
20230714,173000,6522486890,8300,8300,8300,8300,0
|
|
20230714,172900,6522486890,8300,8300,8300,8300,0
|
|
20230714,172800,6522486890,8300,8300,8300,8300,0
|
|
20230714,172700,6522486890,8300,8300,8300,8300,14717
|
|
20230714,172600,6522486890,8300,8300,8300,8300,0
|
|
20230714,172500,6522486890,8300,8300,8300,8300,0
|
|
20230714,172400,6522486890,8300,8300,8300,8300,0
|
|
20230714,172300,6522486890,8300,8300,8300,8300,0
|
|
20230714,172200,6522486890,8300,8300,8300,8300,0
|
|
20230714,172100,6522486890,8300,8300,8300,8300,0
|
|
20230714,172000,6522486890,8300,8300,8300,8300,0
|
|
20230714,171900,6522486890,8300,8300,8300,8300,0
|
|
20230714,171800,6522486890,8300,8300,8300,8300,0
|
|
20230714,171700,6522486890,8300,8300,8300,8300,0
|
|
20230714,171600,6522486890,8300,8300,8300,8300,0
|
|
20230714,171500,6522486890,8300,8300,8300,8300,0
|
|
20230714,171400,6522486890,8300,8300,8300,8300,0
|
|
20230714,171300,6522486890,8300,8300,8300,8300,0
|
|
20230714,171200,6522486890,8300,8300,8300,8300,0
|
|
20230714,171100,6522486890,8300,8300,8300,8300,0
|
|
20230714,171000,6522486890,8300,8300,8300,8300,0
|
|
20230714,170900,6522486890,8300,8300,8300,8300,0
|
|
20230714,170800,6522486890,8300,8300,8300,8300,0
|
|
20230714,170700,6522486890,8300,8300,8300,8300,0
|
|
20230714,170600,6522486890,8300,8300,8300,8300,0
|
|
20230714,170500,6522486890,8300,8300,8300,8300,0
|
|
20230714,170400,6522486890,8300,8300,8300,8300,0
|
|
20230714,170300,6522486890,8300,8300,8300,8300,0
|
|
20230714,170200,6522486890,8300,8300,8300,8300,0
|
|
20230714,170100,6522486890,8300,8300,8300,8300,0
|
|
20230714,170000,6522486890,8300,8300,8300,8300,0
|
|
20230714,165900,6522486890,8300,8300,8300,8300,0
|
|
20230714,165800,6522486890,8300,8300,8300,8300,0
|
|
20230714,165700,6522486890,8300,8300,8300,8300,14717
|
|
20230714,165600,6522486890,8300,8300,8300,8300,0
|
|
20230714,165500,6522486890,8300,8300,8300,8300,0
|
|
20230714,165400,6522486890,8300,8300,8300,8300,0
|
|
20230714,165300,6522486890,8300,8300,8300,8300,0
|
|
20230714,165200,6522486890,8300,8300,8300,8300,0
|
|
20230714,165100,6522486890,8300,8300,8300,8300,0
|
|
20230714,165000,6522486890,8300,8300,8300,8300,0
|
|
20230714,164900,6522486890,8300,8300,8300,8300,0
|
|
20230714,164800,6522486890,8300,8300,8300,8300,0
|
|
20230714,164700,6522486890,8300,8300,8300,8300,0
|
|
20230714,164600,6522486890,8300,8300,8300,8300,0
|
|
20230714,164500,6522486890,8300,8300,8300,8300,0
|
|
20230714,164400,6522486890,8300,8300,8300,8300,0
|
|
20230714,164300,6522486890,8300,8300,8300,8300,0
|
|
20230714,164200,6522486890,8300,8300,8300,8300,0
|
|
20230714,164100,6522486890,8300,8300,8300,8300,0
|
|
20230714,164000,6522486890,8300,8300,8300,8300,0
|
|
20230714,163900,6522486890,8300,8300,8300,8300,0
|
|
20230714,163800,6522486890,8300,8300,8300,8300,0
|
|
20230714,163700,6522486890,8300,8300,8300,8300,0
|
|
20230714,163600,6522486890,8300,8300,8300,8300,0
|
|
20230714,163500,6522486890,8300,8300,8300,8300,0
|
|
20230714,163400,6522486890,8300,8300,8300,8300,0
|
|
20230714,163300,6522486890,8300,8300,8300,8300,0
|
|
20230714,163200,6522486890,8300,8300,8300,8300,0
|
|
20230714,163100,6522486890,8300,8300,8300,8300,0
|
|
20230714,163000,6522486890,8300,8300,8300,8300,0
|
|
20230714,162900,6522486890,8300,8300,8300,8300,0
|
|
20230714,162800,6522486890,8300,8300,8300,8300,0
|
|
20230714,162700,6522486890,8300,8300,8300,8300,14717
|
|
20230714,162600,6522486890,8300,8300,8300,8300,0
|
|
20230714,162500,6522486890,8300,8300,8300,8300,0
|
|
20230714,162400,6522486890,8300,8300,8300,8300,0
|
|
20230714,162300,6522486890,8300,8300,8300,8300,0
|
|
20230714,162200,6522486890,8300,8300,8300,8300,0
|
|
20230714,162100,6522486890,8300,8300,8300,8300,0
|
|
20230714,162000,6522486890,8300,8300,8300,8300,0
|
|
20230714,161900,6522486890,8300,8300,8300,8300,0
|
|
20230714,161800,6522486890,8300,8300,8300,8300,0
|
|
20230714,161700,6522486890,8300,8300,8300,8300,0
|
|
20230714,161600,6522486890,8300,8300,8300,8300,0
|
|
20230714,161500,6522486890,8300,8300,8300,8300,0
|
|
20230714,161400,6522486890,8300,8300,8300,8300,0
|
|
20230714,161300,6522486890,8300,8300,8300,8300,0
|
|
20230714,161200,6522486890,8300,8300,8300,8300,0
|
|
20230714,161100,6522486890,8300,8300,8300,8300,0
|
|
20230714,161000,6522486890,8300,8300,8300,8300,0
|
|
20230714,160900,6522486890,8300,8300,8300,8300,0
|
|
20230714,160800,6522486890,8300,8300,8300,8300,0
|
|
20230714,160700,6522486890,8300,8300,8300,8300,0
|
|
20230714,160600,6522486890,8300,8300,8300,8300,0
|
|
20230714,160500,6522486890,8300,8300,8300,8300,0
|
|
20230714,160400,6522486890,8300,8300,8300,8300,0
|
|
20230714,160300,6522486890,8300,8300,8300,8300,0
|
|
20230714,160200,6522486890,8300,8300,8300,8300,0
|
|
20230714,160100,6522486890,8300,8300,8300,8300,0
|
|
20230714,160000,6522486890,8300,8300,8300,8300,0
|
|
20230714,155900,6522486890,8300,8300,8300,8300,0
|
|
20230714,155800,6522486890,8300,8300,8300,8300,0
|
|
20230714,155700,6522486890,8300,8300,8300,8300,14717
|
|
20230714,155600,6522486890,8300,8300,8300,8300,0
|
|
20230714,155500,6522486890,8300,8300,8300,8300,0
|
|
20230714,155400,6522486890,8300,8300,8300,8300,0
|
|
20230714,155300,6522486890,8300,8300,8300,8300,0
|
|
20230714,155200,6522486890,8300,8300,8300,8300,0
|
|
20230714,155100,6522486890,8300,8300,8300,8300,0
|
|
20230714,155000,6522486890,8300,8300,8300,8300,0
|
|
20230714,154900,6522486890,8300,8300,8300,8300,0
|
|
20230714,154800,6522486890,8300,8300,8300,8300,0
|
|
20230714,154700,6522486890,8300,8300,8300,8300,0
|
|
20230714,154600,6522486890,8300,8300,8300,8300,0
|
|
20230714,154500,6522486890,8300,8300,8300,8300,0
|
|
20230714,154400,6522486890,8300,8300,8300,8300,0
|
|
20230714,154300,6522486890,8300,8300,8300,8300,0
|
|
20230714,154200,6522486890,8300,8300,8300,8300,0
|
|
20230714,154100,6522486890,8300,8300,8300,8300,0
|
|
20230714,154000,6522486890,8300,8300,8300,8300,0
|
|
20230714,153900,6522486890,8300,8300,8300,8300,0
|
|
20230714,153800,6522486890,8300,8300,8300,8300,0
|
|
20230714,153700,6522486890,8300,8300,8300,8300,0
|
|
20230714,153600,6522486890,8300,8300,8300,8300,0
|
|
20230714,153500,6522486890,8300,8300,8300,8300,0
|
|
20230714,153400,6522486890,8300,8300,8300,8300,0
|
|
20230714,153300,6522486890,8300,8300,8300,8300,0
|
|
20230714,153200,6522486890,8300,8300,8300,8300,0
|
|
20230714,153100,6522486890,8300,8300,8300,8300,0
|
|
20230714,153000,6522486890,8300,8300,8300,8300,14717
|
|
20230714,152900,6400335790,8290,8290,8290,8290,0
|
|
20230714,152800,6400335790,8290,8290,8290,8290,0
|
|
20230714,152700,6400335790,8290,8290,8290,8290,0
|
|
20230714,152600,6400335790,8290,8290,8290,8290,0
|
|
20230714,152500,6400335790,8290,8290,8290,8290,0
|
|
20230714,152400,6400335790,8290,8290,8290,8290,0
|
|
20230714,152300,6400335790,8290,8290,8290,8290,0
|
|
20230714,152200,6400335790,8290,8290,8290,8290,0
|
|
20230714,152100,6400335790,8290,8290,8290,8290,0
|
|
20230714,152000,6400335790,8290,8290,8290,8290,0
|
|
20230714,151900,6400335790,8290,8270,8290,8270,771
|
|
20230714,151800,6393954050,8270,8260,8300,8260,315
|
|
20230714,151700,6391349390,8300,8300,8300,8260,1476
|
|
20230714,151600,6379139300,8300,8300,8320,8290,10076
|
|
20230714,151500,6295449990,8300,8280,8300,8270,2794
|
|
20230714,151400,6272305240,8290,8300,8310,8280,4083
|
|
20230714,151300,6238446850,8300,8300,8300,8290,1800
|
|
20230714,151200,6223514300,8300,8300,8300,8290,566
|
|
20230714,151100,6218822000,8300,8300,8300,8290,2230
|
|
20230714,151000,6200335010,8300,8290,8300,8280,3143
|
|
20230714,150900,6174277620,8280,8280,8290,8280,1370
|
|
20230714,150800,6162934000,8280,8280,8280,8270,949
|
|
20230714,150700,6155085010,8280,8260,8280,8260,620
|
|
20230714,150600,6149961550,8280,8270,8280,8250,3235
|
|
20230714,150500,6123225330,8280,8280,8280,8270,2435
|
|
20230714,150400,6103076530,8280,8280,8280,8270,467
|
|
20230714,150300,6099210500,8280,8280,8280,8270,3013
|
|
20230714,150200,6074268150,8290,8290,8290,8280,917
|
|
20230714,150100,6066666990,8290,8300,8300,8280,1045
|
|
20230714,150000,6058003490,8300,8290,8300,8290,3246
|
|
20230714,145900,6031085430,8290,8300,8300,8290,556
|
|
20230714,145800,6026473630,8310,8320,8320,8300,178
|
|
20230714,145700,6024995060,8320,8300,8320,8290,4263
|
|
20230714,145600,5989600310,8290,8290,8290,8280,731
|
|
20230714,145500,5983540630,8290,8300,8300,8290,357
|
|
20230714,145400,5980580560,8280,8280,8300,8270,916
|
|
20230714,145300,5972989990,8290,8300,8300,8290,4775
|
|
20230714,145200,5933404890,8300,8300,8300,8280,542
|
|
20230714,145100,5928910360,8300,8300,8300,8280,1138
|
|
20230714,145000,5919478990,8300,8290,8310,8290,1590
|
|
20230714,144900,5906282870,8290,8300,8300,8290,195
|
|
20230714,144800,5904664380,8300,8290,8300,8290,304
|
|
20230714,144700,5902142480,8300,8290,8300,8290,288
|
|
20230714,144600,5899754870,8280,8290,8290,8280,463
|
|
20230714,144500,5895921170,8280,8290,8300,8280,2442
|
|
20230714,144400,5875681150,8300,8290,8300,8280,2661
|
|
20230714,144300,5853626190,8280,8280,8290,8280,76
|
|
20230714,144200,5852996750,8290,8280,8290,8280,587
|
|
20230714,144100,5848132680,8280,8280,8290,8280,256
|
|
20230714,144000,5846012650,8280,8290,8290,8280,646
|
|
20230714,143900,5840663660,8280,8280,8290,8280,863
|
|
20230714,143800,5833517960,8280,8290,8290,8280,85
|
|
20230714,143700,5832813910,8290,8290,8290,8280,319
|
|
20230714,143600,5830172200,8280,8290,8290,8280,77
|
|
20230714,143500,5829533880,8300,8290,8300,8280,236
|
|
20230714,143400,5827577850,8290,8300,8300,8290,224
|
|
20230714,143300,5825720780,8290,8300,8300,8290,391
|
|
20230714,143200,5822478320,8300,8290,8300,8290,14
|
|
20230714,143100,5822362140,8300,8290,8300,8280,158
|
|
20230714,143000,5821052210,8300,8290,8300,8270,1616
|
|
20230714,142900,5807662500,8280,8290,8290,8280,587
|
|
20230714,142800,5802801410,8290,8290,8290,8280,487
|
|
20230714,142700,5798768760,8280,8290,8290,8280,879
|
|
20230714,142600,5791489370,8290,8290,8290,8280,89
|
|
20230714,142500,5790751600,8280,8280,8290,8280,769
|
|
20230714,142400,5784384260,8270,8270,8280,8270,834
|
|
20230714,142300,5777486840,8280,8280,8280,8270,255
|
|
20230714,142200,5775377700,8280,8270,8280,8260,645
|
|
20230714,142100,5770045820,8270,8270,8270,8270,195
|
|
20230714,142000,5768433170,8270,8260,8270,8260,41
|
|
20230714,141900,5768094340,8270,8260,8270,8260,117
|
|
20230714,141800,5767126810,8270,8270,8270,8260,946
|
|
20230714,141700,5759303410,8260,8270,8270,8260,50
|
|
20230714,141600,5758889930,8270,8260,8270,8260,114
|
|
20230714,141500,5757947170,8270,8260,8270,8260,811
|
|
20230714,141400,5751247660,8260,8260,8270,8250,750
|
|
20230714,141300,5745056170,8270,8270,8270,8270,36
|
|
20230714,141200,5744758450,8270,8270,8270,8260,10
|
|
20230714,141100,5744675760,8250,8260,8270,8250,157
|
|
20230714,141000,5743378610,8260,8260,8260,8250,474
|
|
20230714,140900,5739463510,8260,8260,8260,8250,59
|
|
20230714,140800,5738976180,8250,8270,8270,8250,179
|
|
20230714,140700,5737499150,8260,8260,8270,8260,3429
|
|
20230714,140600,5709175590,8260,8270,8270,8260,1661
|
|
20230714,140500,5695439260,8270,8280,8280,8270,461
|
|
20230714,140400,5691622280,8280,8280,8290,8280,427
|
|
20230714,140300,5688086410,8290,8280,8290,8280,390
|
|
20230714,140200,5684853330,8290,8290,8290,8290,68
|
|
20230714,140100,5684289610,8290,8280,8290,8270,191
|
|
20230714,140000,5682709720,8300,8290,8300,8270,687
|
|
20230714,135900,5677018880,8300,8290,8300,8280,103
|
|
20230714,135800,5676165910,8300,8300,8300,8280,108
|
|
20230714,135700,5675271520,8290,8310,8310,8280,542
|
|
20230714,135600,5670778470,8300,8310,8310,8300,113
|
|
20230714,135500,5669840560,8310,8310,8310,8290,922
|
|
20230714,135400,5662187050,8310,8270,8310,8270,8116
|
|
20230714,135300,5594944500,8270,8280,8280,8270,333
|
|
20230714,135200,5592188270,8280,8270,8280,8270,144
|
|
20230714,135100,5590997140,8270,8270,8270,8270,124
|
|
20230714,135000,5589971660,8280,8280,8280,8280,633
|
|
20230714,134900,5584730420,8270,8280,8280,8260,934
|
|
20230714,134800,5577009650,8280,8270,8280,8270,150
|
|
20230714,134700,5575769120,8280,8280,8280,8270,142
|
|
20230714,134600,5574594360,8270,8270,8280,8270,722
|
|
20230714,134500,5568621410,8280,8270,8280,8270,1051
|
|
20230714,134400,5559919630,8280,8280,8280,8280,13
|
|
20230714,134300,5559811990,8280,8280,8290,8280,1586
|
|
20230714,134200,5546677710,8290,8280,8290,8270,906
|
|
20230714,134100,5539175100,8280,8280,8280,8280,530
|
|
20230714,134000,5534786700,8270,8280,8280,8260,737
|
|
20230714,133900,5528691270,8260,8270,8280,8260,541
|
|
20230714,133800,5524221570,8270,8280,8280,8270,606
|
|
20230714,133700,5519208940,8280,8280,8280,8270,705
|
|
20230714,133600,5513372980,8280,8270,8280,8270,612
|
|
20230714,133500,5508311710,8280,8280,8280,8280,10
|
|
20230714,133400,5508228910,8280,8280,8280,8270,53
|
|
20230714,133300,5507790570,8280,8280,8290,8280,193
|
|
20230714,133200,5506192400,8280,8280,8290,8280,32
|
|
20230714,133100,5505927430,8290,8280,8290,8280,323
|
|
20230714,133000,5503252970,8280,8280,8290,8280,1679
|
|
20230714,132900,5489350360,8290,8290,8290,8280,34
|
|
20230714,132800,5489068800,8290,8280,8290,8280,396
|
|
20230714,132700,5485788260,8290,8290,8300,8290,569
|
|
20230714,132600,5481070860,8290,8290,8290,8250,514
|
|
20230714,132500,5476826560,8290,8310,8310,8290,1279
|
|
20230714,132400,5466210730,8310,8300,8310,8300,822
|
|
20230714,132300,5459387800,8310,8250,8320,8250,8002
|
|
20230714,132200,5393202780,8250,8240,8250,8240,311
|
|
20230714,132100,5390639280,8240,8240,8240,8230,1655
|
|
20230714,132000,5377018590,8240,8240,8240,8240,205
|
|
20230714,131900,5375329390,8240,8240,8250,8240,766
|
|
20230714,131800,5369017400,8240,8240,8240,8240,129
|
|
20230714,131700,5367954440,8240,8230,8240,8230,53
|
|
20230714,131600,5367517900,8240,8240,8240,8230,1306
|
|
20230714,131500,5356757060,8240,8230,8240,8230,106
|
|
20230714,131400,5355884640,8240,8240,8240,8230,225
|
|
20230714,131300,5354030790,8240,8230,8240,8230,35
|
|
20230714,131200,5353742730,8230,8240,8240,8220,728
|
|
20230714,131100,5347751360,8240,8240,8240,8230,109
|
|
20230714,131000,5346853420,8230,8240,8240,8230,77
|
|
20230714,130900,5346219500,8240,8240,8240,8230,1055
|
|
20230714,130800,5337536300,8240,8240,8240,8240,113
|
|
20230714,130700,5336605180,8240,8230,8240,8230,506
|
|
20230714,130600,5332439830,8240,8240,8240,8230,95
|
|
20230714,130500,5331657330,8240,8240,8240,8240,99
|
|
20230714,130400,5330841570,8240,8240,8240,8240,225
|
|
20230714,130300,5328987570,8240,8240,8240,8230,339
|
|
20230714,130200,5326194230,8240,8230,8240,8230,471
|
|
20230714,130100,5322315880,8240,8240,8240,8230,366
|
|
20230714,130000,5319303680,8240,8230,8240,8230,1109
|
|
20230714,125900,5310174720,8220,8230,8230,8220,221
|
|
20230714,125800,5308355940,8230,8230,8230,8230,4
|
|
20230714,125700,5308323020,8230,8230,8230,8230,60
|
|
20230714,125600,5307829220,8230,8230,8240,8220,2638
|
|
20230714,125500,5286121460,8220,8230,8230,8220,811
|
|
20230714,125400,5279450440,8230,8230,8230,8220,109
|
|
20230714,125300,5278553850,8230,8230,8230,8230,25
|
|
20230714,125200,5278348100,8220,8230,8230,8220,553
|
|
20230714,125100,5273797410,8220,8220,8230,8220,13
|
|
20230714,125000,5273690540,8230,8230,8230,8220,110
|
|
20230714,124900,5272786240,8230,8230,8230,8220,378
|
|
20230714,124800,5269675400,8230,8220,8230,8220,120
|
|
20230714,124700,5268688490,8230,8230,8230,8230,118
|
|
20230714,124600,5267717350,8230,8230,8230,8230,43
|
|
20230714,124500,5267363460,8230,8230,8230,8230,102
|
|
20230714,124400,5266524000,8230,8210,8230,8210,198
|
|
20230714,124300,5264896640,8210,8210,8210,8200,1621
|
|
20230714,124200,5251588240,8210,8200,8210,8200,272
|
|
20230714,124100,5249357820,8210,8200,8210,8200,1036
|
|
20230714,124000,5240856150,8210,8210,8210,8200,742
|
|
20230714,123900,5234770400,8210,8230,8230,8210,759
|
|
20230714,123800,5228532360,8240,8240,8240,8230,529
|
|
20230714,123700,5224175700,8230,8230,8240,8230,1442
|
|
20230714,123600,5212306120,8230,8220,8230,8200,920
|
|
20230714,123500,5204747030,8220,8220,8230,8220,922
|
|
20230714,123400,5197167940,8230,8210,8230,8210,3044
|
|
20230714,123300,5172146860,8220,8200,8220,8200,303
|
|
20230714,123200,5169661200,8220,8210,8220,8200,1024
|
|
20230714,123100,5161259560,8210,8210,8210,8200,614
|
|
20230714,123000,5156222580,8210,8200,8210,8200,659
|
|
20230714,122900,5150818730,8210,8210,8210,8200,608
|
|
20230714,122800,5145829100,8210,8200,8210,8200,3503
|
|
20230714,122700,5117104090,8210,8200,8210,8190,2376
|
|
20230714,122600,5097634510,8200,8190,8200,8190,2088
|
|
20230714,122500,5080521380,8200,8190,8200,8180,1118
|
|
20230714,122400,5071364990,8200,8190,8200,8180,267
|
|
20230714,122300,5069179030,8190,8200,8200,8190,244
|
|
20230714,122200,5067179370,8200,8200,8200,8180,1469
|
|
20230714,122100,5055154850,8200,8190,8200,8190,1176
|
|
20230714,122000,5045521770,8180,8170,8180,8170,1084
|
|
20230714,121900,5036657380,8170,8170,8180,8170,1142
|
|
20230714,121800,5027326380,8170,8160,8170,8160,714
|
|
20230714,121700,5021493140,8170,8160,8170,8150,720
|
|
20230714,121600,5015619430,8150,8150,8150,8150,1119
|
|
20230714,121500,5006499580,8150,8160,8160,8150,1802
|
|
20230714,121400,4991804290,8160,8180,8190,8160,3161
|
|
20230714,121300,4965969670,8180,8150,8190,8150,1124
|
|
20230714,121200,4956780700,8160,8140,8160,8130,2917
|
|
20230714,121100,4933002040,8140,8130,8140,8130,976
|
|
20230714,121000,4925065950,8130,8130,8130,8130,5
|
|
20230714,120900,4925025300,8130,8120,8130,8120,2014
|
|
20230714,120800,4908671480,8120,8120,8120,8120,1283
|
|
20230714,120700,4898253520,8130,8130,8130,8120,285
|
|
20230714,120600,4895939300,8130,8120,8130,8110,1844
|
|
20230714,120500,4880969080,8120,8130,8140,8120,2461
|
|
20230714,120400,4860960920,8130,8140,8140,8130,254
|
|
20230714,120300,4858893500,8140,8130,8140,8130,1159
|
|
20230714,120200,4849470350,8140,8130,8140,8130,3764
|
|
20230714,120100,4818868430,8130,8120,8130,8120,1316
|
|
20230714,120000,4808176360,8130,8130,8130,8130,9
|
|
20230714,115900,4808103190,8130,8110,8130,8110,1276
|
|
20230714,115800,4797743230,8110,8120,8120,8110,1137
|
|
20230714,115700,4788515390,8120,8120,8120,8110,300
|
|
20230714,115600,4786082190,8120,8120,8120,8110,536
|
|
20230714,115500,4781732370,8120,8130,8130,8120,227
|
|
20230714,115400,4779889120,8110,8120,8120,8110,61
|
|
20230714,115300,4779394070,8130,8130,8130,8130,14
|
|
20230714,115200,4779280250,8110,8110,8120,8110,291
|
|
20230714,115100,4776920230,8140,8140,8150,8110,7946
|
|
20230714,115000,4712420280,8140,8140,8150,8140,283
|
|
20230714,114900,4710116650,8150,8140,8150,8140,16
|
|
20230714,114800,4709986400,8150,8150,8150,8150,151
|
|
20230714,114700,4708755750,8150,8150,8150,8140,5
|
|
20230714,114600,4708715020,8140,8150,8150,8140,1403
|
|
20230714,114500,4697294570,8140,8150,8150,8140,1410
|
|
20230714,114400,4685808140,8150,8150,8150,8150,84
|
|
20230714,114300,4685123540,8150,8150,8150,8150,214
|
|
20230714,114200,4683379440,8140,8140,8140,8140,112
|
|
20230714,114100,4682467760,8140,8140,8140,8130,342
|
|
20230714,114000,4679686740,8150,8140,8150,8140,702
|
|
20230714,113900,4673970440,8140,8140,8140,8140,347
|
|
20230714,113800,4671145860,8140,8120,8140,8120,1562
|
|
20230714,113700,4658448820,8130,8120,8130,8110,3103
|
|
20230714,113600,4633252540,8130,8130,8130,8120,854
|
|
20230714,113500,4626318020,8130,8130,8130,8120,1143
|
|
20230714,113400,4617025650,8120,8130,8130,8120,758
|
|
20230714,113300,4610869500,8130,8130,8140,8130,1100
|
|
20230714,113200,4601926360,8130,8140,8140,8130,1166
|
|
20230714,113100,4592445430,8140,8130,8140,8130,124
|
|
20230714,113000,4591437270,8130,8120,8130,8120,637
|
|
20230714,112900,4586259580,8120,8120,8120,8120,601
|
|
20230714,112800,4581379460,8120,8120,8120,8110,592
|
|
20230714,112700,4576576770,8120,8120,8120,8110,411
|
|
20230714,112600,4573240380,8120,8120,8120,8110,991
|
|
20230714,112500,4565200890,8120,8090,8120,8090,2793
|
|
20230714,112400,4542583670,8090,8090,8100,8080,5462
|
|
20230714,112300,4498380850,8090,8120,8120,8090,26786
|
|
20230714,112200,4281293070,8120,8140,8140,8120,5928
|
|
20230714,112100,4233110530,8130,8130,8130,8120,5700
|
|
20230714,112000,4186796530,8130,8140,8150,8130,8173
|
|
20230714,111900,4120325320,8130,8140,8140,8130,656
|
|
20230714,111800,4114986130,8130,8150,8150,8130,6902
|
|
20230714,111700,4058816420,8150,8160,8160,8140,8687
|
|
20230714,111600,3988019520,8160,8160,8170,8150,1210
|
|
20230714,111500,3978154460,8150,8160,8170,8150,13902
|
|
20230714,111400,3864745570,8160,8170,8170,8160,731
|
|
20230714,111300,3858774300,8170,8180,8180,8170,2630
|
|
20230714,111200,3837285530,8180,8180,8190,8170,1146
|
|
20230714,111100,3827920280,8180,8180,8180,8170,766
|
|
20230714,111000,3821654900,8180,8180,8190,8180,76
|
|
20230714,110900,3821033120,8170,8190,8200,8170,10178
|
|
20230714,110800,3737834880,8180,8200,8200,8180,2024
|
|
20230714,110700,3721264530,8200,8190,8200,8190,2739
|
|
20230714,110600,3698824730,8200,8200,8200,8190,208
|
|
20230714,110500,3697121130,8190,8200,8200,8190,1025
|
|
20230714,110400,3688717360,8200,8210,8210,8200,961
|
|
20230714,110300,3680836850,8230,8200,8230,8200,351
|
|
20230714,110200,3677952620,8200,8200,8200,8200,239
|
|
20230714,110100,3675992820,8200,8200,8210,8190,559
|
|
20230714,110000,3671411610,8190,8200,8200,8190,457
|
|
20230714,105900,3667668450,8200,8200,8200,8200,2049
|
|
20230714,105800,3650866650,8200,8200,8210,8200,875
|
|
20230714,105700,3643691630,8210,8210,8210,8210,174
|
|
20230714,105600,3642263090,8200,8200,8210,8200,622
|
|
20230714,105500,3637162670,8200,8200,8200,8200,656
|
|
20230714,105400,3631783470,8200,8200,8200,8200,1304
|
|
20230714,105300,3621090670,8200,8210,8210,8200,688
|
|
20230714,105200,3615448350,8210,8210,8210,8200,996
|
|
20230714,105100,3607273500,8210,8210,8210,8210,762
|
|
20230714,105000,3601017480,8240,8210,8240,8210,907
|
|
20230714,104900,3593570680,8210,8220,8220,8210,83
|
|
20230714,104800,3592888760,8220,8240,8240,8220,2859
|
|
20230714,104700,3569379450,8240,8240,8240,8240,26
|
|
20230714,104600,3569165210,8230,8230,8230,8230,132
|
|
20230714,104500,3568078850,8220,8220,8220,8220,608
|
|
20230714,104400,3563081090,8220,8210,8220,8210,77
|
|
20230714,104300,3562448720,8220,8210,8220,8210,280
|
|
20230714,104200,3560147370,8190,8210,8210,8190,910
|
|
20230714,104100,3552683000,8220,8220,8220,8210,105
|
|
20230714,104000,3551820400,8200,8200,8200,8200,1
|
|
20230714,103900,3551812200,8200,8190,8200,8190,227
|
|
20230714,103800,3549950810,8190,8200,8200,8190,2722
|
|
20230714,103700,3527657620,8200,8200,8200,8190,466
|
|
20230714,103600,3523836680,8200,8210,8210,8200,33
|
|
20230714,103500,3523565850,8210,8210,8220,8210,450
|
|
20230714,103400,3519871290,8230,8230,8230,8210,17
|
|
20230714,103300,3519731570,8210,8210,8210,8210,166
|
|
20230714,103200,3518368710,8210,8210,8210,8210,57
|
|
20230714,103100,3517900740,8210,8210,8210,8200,1159
|
|
20230714,103000,3508386750,8200,8210,8210,8190,566
|
|
20230714,102900,3503741910,8210,8200,8210,8190,2308
|
|
20230714,102800,3484797850,8200,8200,8210,8200,1815
|
|
20230714,102700,3469897500,8200,8210,8210,8200,2065
|
|
20230714,102600,3452954530,8220,8230,8230,8210,1339
|
|
20230714,102500,3441948810,8230,8230,8240,8230,429
|
|
20230714,102400,3438418090,8230,8220,8230,8220,427
|
|
20230714,102300,3434908050,8220,8220,8230,8210,308
|
|
20230714,102200,3432376180,8200,8200,8200,8200,100
|
|
20230714,102100,3431556180,8200,8200,8220,8200,296
|
|
20230714,102000,3429128960,8200,8170,8200,8170,1147
|
|
20230714,101900,3419742030,8160,8160,8170,8160,1101
|
|
20230714,101800,3410757850,8160,8170,8170,8160,3938
|
|
20230714,101700,3378618040,8170,8180,8180,8160,722
|
|
20230714,101600,3372721550,8180,8180,8180,8170,6040
|
|
20230714,101500,3323353340,8180,8170,8190,8160,5719
|
|
20230714,101400,3276567840,8170,8170,8190,8170,4200
|
|
20230714,101300,3242253460,8160,8180,8180,8160,5073
|
|
20230714,101200,3200805210,8180,8180,8190,8180,898
|
|
20230714,101100,3193457400,8190,8170,8190,8170,1123
|
|
20230714,101000,3184273290,8170,8190,8190,8170,968
|
|
20230714,100900,3176364240,8180,8170,8190,8160,3299
|
|
20230714,100800,3149421270,8180,8180,8180,8170,3993
|
|
20230714,100700,3116790470,8180,8180,8180,8170,3361
|
|
20230714,100600,3089310050,8170,8190,8190,8170,4852
|
|
20230714,100500,3049620100,8190,8180,8190,8180,4223
|
|
20230714,100400,3015067020,8180,8210,8210,8180,12517
|
|
20230714,100300,2912454340,8200,8210,8220,8200,2791
|
|
20230714,100200,2889559770,8200,8220,8220,8200,3144
|
|
20230714,100100,2863756350,8210,8210,8220,8210,374
|
|
20230714,100000,2860685520,8210,8210,8210,8210,2544
|
|
20230714,095900,2839799280,8210,8220,8220,8210,6986
|
|
20230714,095800,2782408780,8220,8230,8230,8220,2303
|
|
20230714,095700,2763472620,8220,8250,8250,8220,949
|
|
20230714,095600,2755667100,8220,8260,8260,8210,2354
|
|
20230714,095500,2736330430,8260,8240,8260,8210,5462
|
|
20230714,095400,2691346060,8220,8240,8240,8220,11944
|
|
20230714,095300,2593060090,8240,8260,8260,8240,3165
|
|
20230714,095200,2566962860,8260,8260,8260,8260,4378
|
|
20230714,095100,2530800580,8260,8280,8280,8260,357
|
|
20230714,095000,2527847160,8280,8270,8280,8260,3646
|
|
20230714,094900,2497724150,8270,8250,8270,8250,435
|
|
20230714,094800,2494128830,8250,8230,8270,8230,2773
|
|
20230714,094700,2471247690,8230,8230,8250,8230,2411
|
|
20230714,094600,2451384680,8240,8240,8240,8230,541
|
|
20230714,094500,2446927470,8240,8230,8240,8230,1095
|
|
20230714,094400,2437914870,8240,8230,8240,8230,1953
|
|
20230714,094300,2421827960,8240,8240,8240,8240,488
|
|
20230714,094200,2417806840,8240,8240,8240,8230,3662
|
|
20230714,094100,2387643910,8240,8240,8240,8230,2883
|
|
20230714,094000,2363904730,8240,8230,8270,8230,1134
|
|
20230714,093900,2354565540,8220,8240,8240,8220,6311
|
|
20230714,093800,2302648680,8230,8240,8250,8230,627
|
|
20230714,093700,2297481250,8240,8220,8240,8220,2429
|
|
20230714,093600,2277479900,8220,8250,8250,8220,9691
|
|
20230714,093500,2197708770,8250,8240,8250,8240,1849
|
|
20230714,093400,2182472470,8240,8250,8250,8240,8745
|
|
20230714,093300,2110379910,8250,8260,8260,8250,4516
|
|
20230714,093200,2073118470,8260,8240,8260,8240,5089
|
|
20230714,093100,2031155840,8240,8260,8280,8240,4027
|
|
20230714,093000,1997926240,8270,8260,8270,8250,250
|
|
20230714,092900,1995863230,8240,8240,8260,8230,931
|
|
20230714,092800,1988191190,8230,8220,8280,8220,2671
|
|
20230714,092700,1966219130,8220,8210,8230,8210,5321
|
|
20230714,092600,1922532320,8210,8230,8240,8210,4675
|
|
20230714,092500,1884086600,8230,8230,8260,8220,6930
|
|
20230714,092400,1827072140,8240,8270,8270,8230,10009
|
|
20230714,092300,1744531650,8270,8300,8300,8260,7152
|
|
20230714,092200,1685388720,8300,8270,8310,8260,8023
|
|
20230714,092100,1618939390,8280,8280,8290,8260,540
|
|
20230714,092000,1614469770,8280,8290,8300,8240,24968
|
|
20230714,091900,1408094590,8300,8280,8300,8280,2000
|
|
20230714,091800,1391520740,8270,8300,8300,8270,924
|
|
20230714,091700,1383870850,8300,8320,8320,8280,5987
|
|
20230714,091600,1334204240,8320,8260,8330,8260,9947
|
|
20230714,091500,1251617840,8280,8260,8280,8250,10651
|
|
20230714,091400,1163650870,8250,8300,8310,8250,9689
|
|
20230714,091300,1083517290,8310,8300,8320,8290,7757
|
|
20230714,091200,1019160080,8300,8310,8320,8300,18380
|
|
20230714,091100,866481210,8320,8360,8360,8310,8563
|
|
20230714,091000,795100640,8350,8380,8390,8350,9227
|
|
20230714,090900,717909170,8390,8410,8420,8390,6923
|
|
20230714,090800,659703550,8410,8390,8430,8380,11295
|
|
20230714,090700,564755730,8390,8440,8450,8390,29393
|
|
20230714,090600,317657270,8440,8450,8450,8430,6888
|
|
20230714,090500,259517120,8440,8460,8480,8440,5231
|
|
20230714,090400,215298240,8460,8460,8460,8450,3385
|
|
20230714,090300,186678150,8450,8480,8480,8450,3074
|
|
20230714,090200,160665770,8470,8480,8490,8460,2104
|
|
20230714,090100,142855130,8490,8500,8510,8440,9126
|
|
20230714,090000,65473480,8500,8490,8510,8490,7631
|