607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,190400,10757972350,10360,10360,10360,10360,89368
|
|
20230714,190300,10757972350,10360,10360,10360,10360,0
|
|
20230714,190200,10757972350,10360,10360,10360,10360,0
|
|
20230714,190100,10757972350,10360,10360,10360,10360,0
|
|
20230714,190000,10757972350,10360,10360,10360,10360,0
|
|
20230714,185900,10757972350,10360,10360,10360,10360,0
|
|
20230714,185800,10757972350,10360,10360,10360,10360,0
|
|
20230714,185700,10757972350,10360,10360,10360,10360,0
|
|
20230714,185600,10757972350,10360,10360,10360,10360,0
|
|
20230714,185500,10757972350,10360,10360,10360,10360,0
|
|
20230714,185400,10757972350,10360,10360,10360,10360,0
|
|
20230714,185300,10757972350,10360,10360,10360,10360,0
|
|
20230714,185200,10757972350,10360,10360,10360,10360,0
|
|
20230714,185100,10757972350,10360,10360,10360,10360,0
|
|
20230714,185000,10757972350,10360,10360,10360,10360,0
|
|
20230714,184900,10757972350,10360,10360,10360,10360,0
|
|
20230714,184800,10757972350,10360,10360,10360,10360,0
|
|
20230714,184700,10757972350,10360,10360,10360,10360,0
|
|
20230714,184600,10757972350,10360,10360,10360,10360,0
|
|
20230714,184500,10757972350,10360,10360,10360,10360,0
|
|
20230714,184400,10757972350,10360,10360,10360,10360,0
|
|
20230714,184300,10757972350,10360,10360,10360,10360,0
|
|
20230714,184200,10757972350,10360,10360,10360,10360,0
|
|
20230714,184100,10757972350,10360,10360,10360,10360,0
|
|
20230714,184000,10757972350,10360,10360,10360,10360,0
|
|
20230714,183900,10757972350,10360,10360,10360,10360,0
|
|
20230714,183800,10757972350,10360,10360,10360,10360,0
|
|
20230714,183700,10757972350,10360,10360,10360,10360,0
|
|
20230714,183600,10757972350,10360,10360,10360,10360,0
|
|
20230714,183500,10757972350,10360,10360,10360,10360,0
|
|
20230714,183400,10757972350,10360,10360,10360,10360,89368
|
|
20230714,183300,10757972350,10360,10360,10360,10360,0
|
|
20230714,183200,10757972350,10360,10360,10360,10360,0
|
|
20230714,183100,10757972350,10360,10360,10360,10360,0
|
|
20230714,183000,10757972350,10360,10360,10360,10360,0
|
|
20230714,182900,10757972350,10360,10360,10360,10360,0
|
|
20230714,182800,10757972350,10360,10360,10360,10360,0
|
|
20230714,182700,10757972350,10360,10360,10360,10360,0
|
|
20230714,182600,10757972350,10360,10360,10360,10360,0
|
|
20230714,182500,10757972350,10360,10360,10360,10360,0
|
|
20230714,182400,10757972350,10360,10360,10360,10360,0
|
|
20230714,182300,10757972350,10360,10360,10360,10360,0
|
|
20230714,182200,10757972350,10360,10360,10360,10360,0
|
|
20230714,182100,10757972350,10360,10360,10360,10360,0
|
|
20230714,182000,10757972350,10360,10360,10360,10360,0
|
|
20230714,181900,10757972350,10360,10360,10360,10360,0
|
|
20230714,181800,10757972350,10360,10360,10360,10360,0
|
|
20230714,181700,10757972350,10360,10360,10360,10360,0
|
|
20230714,181600,10757972350,10360,10360,10360,10360,0
|
|
20230714,181500,10757972350,10360,10360,10360,10360,0
|
|
20230714,181400,10757972350,10360,10360,10360,10360,0
|
|
20230714,181300,10757972350,10360,10360,10360,10360,0
|
|
20230714,181200,10757972350,10360,10360,10360,10360,0
|
|
20230714,181100,10757972350,10360,10360,10360,10360,0
|
|
20230714,181000,10757972350,10360,10360,10360,10360,0
|
|
20230714,180900,10757972350,10360,10360,10360,10360,0
|
|
20230714,180800,10757972350,10360,10360,10360,10360,0
|
|
20230714,180700,10757972350,10360,10360,10360,10360,0
|
|
20230714,180600,10757972350,10360,10360,10360,10360,0
|
|
20230714,180500,10757972350,10360,10360,10360,10360,0
|
|
20230714,180400,10757972350,10360,10360,10360,10360,89368
|
|
20230714,180300,10757972350,10360,10360,10360,10360,0
|
|
20230714,180200,10757972350,10360,10360,10360,10360,0
|
|
20230714,180100,10757972350,10360,10360,10360,10360,0
|
|
20230714,180000,10757972350,10360,10360,10360,10360,0
|
|
20230714,175900,10757972350,10360,10360,10360,10360,0
|
|
20230714,175800,10757972350,10360,10360,10360,10360,0
|
|
20230714,175700,10757972350,10360,10360,10360,10360,0
|
|
20230714,175600,10757972350,10360,10360,10360,10360,0
|
|
20230714,175500,10757972350,10360,10360,10360,10360,0
|
|
20230714,175400,10757972350,10360,10360,10360,10360,0
|
|
20230714,175300,10757972350,10360,10360,10360,10360,0
|
|
20230714,175200,10757972350,10360,10360,10360,10360,0
|
|
20230714,175100,10757972350,10360,10360,10360,10360,0
|
|
20230714,175000,10757972350,10360,10360,10360,10360,0
|
|
20230714,174900,10757972350,10360,10360,10360,10360,0
|
|
20230714,174800,10757972350,10360,10360,10360,10360,0
|
|
20230714,174700,10757972350,10360,10360,10360,10360,0
|
|
20230714,174600,10757972350,10360,10360,10360,10360,0
|
|
20230714,174500,10757972350,10360,10360,10360,10360,0
|
|
20230714,174400,10757972350,10360,10360,10360,10360,0
|
|
20230714,174300,10757972350,10360,10360,10360,10360,0
|
|
20230714,174200,10757972350,10360,10360,10360,10360,0
|
|
20230714,174100,10757972350,10360,10360,10360,10360,0
|
|
20230714,174000,10757972350,10360,10360,10360,10360,0
|
|
20230714,173900,10757972350,10360,10360,10360,10360,0
|
|
20230714,173800,10757972350,10360,10360,10360,10360,0
|
|
20230714,173700,10757972350,10360,10360,10360,10360,0
|
|
20230714,173600,10757972350,10360,10360,10360,10360,0
|
|
20230714,173500,10757972350,10360,10360,10360,10360,0
|
|
20230714,173400,10757972350,10360,10360,10360,10360,89368
|
|
20230714,173300,10757972350,10360,10360,10360,10360,0
|
|
20230714,173200,10757972350,10360,10360,10360,10360,0
|
|
20230714,173100,10757972350,10360,10360,10360,10360,0
|
|
20230714,173000,10757972350,10360,10360,10360,10360,0
|
|
20230714,172900,10757972350,10360,10360,10360,10360,0
|
|
20230714,172800,10757972350,10360,10360,10360,10360,0
|
|
20230714,172700,10757972350,10360,10360,10360,10360,0
|
|
20230714,172600,10757972350,10360,10360,10360,10360,0
|
|
20230714,172500,10757972350,10360,10360,10360,10360,0
|
|
20230714,172400,10757972350,10360,10360,10360,10360,0
|
|
20230714,172300,10757972350,10360,10360,10360,10360,0
|
|
20230714,172200,10757972350,10360,10360,10360,10360,0
|
|
20230714,172100,10757972350,10360,10360,10360,10360,0
|
|
20230714,172000,10757972350,10360,10360,10360,10360,0
|
|
20230714,171900,10757972350,10360,10360,10360,10360,0
|
|
20230714,171800,10757972350,10360,10360,10360,10360,0
|
|
20230714,171700,10757972350,10360,10360,10360,10360,0
|
|
20230714,171600,10757972350,10360,10360,10360,10360,0
|
|
20230714,171500,10757972350,10360,10360,10360,10360,0
|
|
20230714,171400,10757972350,10360,10360,10360,10360,0
|
|
20230714,171300,10757972350,10360,10360,10360,10360,0
|
|
20230714,171200,10757972350,10360,10360,10360,10360,0
|
|
20230714,171100,10757972350,10360,10360,10360,10360,0
|
|
20230714,171000,10757972350,10360,10360,10360,10360,0
|
|
20230714,170900,10757972350,10360,10360,10360,10360,0
|
|
20230714,170800,10757972350,10360,10360,10360,10360,0
|
|
20230714,170700,10757972350,10360,10360,10360,10360,0
|
|
20230714,170600,10757972350,10360,10360,10360,10360,0
|
|
20230714,170500,10757972350,10360,10360,10360,10360,0
|
|
20230714,170400,10757972350,10360,10360,10360,10360,89368
|
|
20230714,170300,10757972350,10360,10360,10360,10360,0
|
|
20230714,170200,10757972350,10360,10360,10360,10360,0
|
|
20230714,170100,10757972350,10360,10360,10360,10360,0
|
|
20230714,170000,10757972350,10360,10360,10360,10360,0
|
|
20230714,165900,10757972350,10360,10360,10360,10360,0
|
|
20230714,165800,10757972350,10360,10360,10360,10360,0
|
|
20230714,165700,10757972350,10360,10360,10360,10360,0
|
|
20230714,165600,10757972350,10360,10360,10360,10360,0
|
|
20230714,165500,10757972350,10360,10360,10360,10360,0
|
|
20230714,165400,10757972350,10360,10360,10360,10360,0
|
|
20230714,165300,10757972350,10360,10360,10360,10360,0
|
|
20230714,165200,10757972350,10360,10360,10360,10360,0
|
|
20230714,165100,10757972350,10360,10360,10360,10360,0
|
|
20230714,165000,10757972350,10360,10360,10360,10360,0
|
|
20230714,164900,10757972350,10360,10360,10360,10360,0
|
|
20230714,164800,10757972350,10360,10360,10360,10360,0
|
|
20230714,164700,10757972350,10360,10360,10360,10360,0
|
|
20230714,164600,10757972350,10360,10360,10360,10360,0
|
|
20230714,164500,10757972350,10360,10360,10360,10360,0
|
|
20230714,164400,10757972350,10360,10360,10360,10360,0
|
|
20230714,164300,10757972350,10360,10360,10360,10360,0
|
|
20230714,164200,10757972350,10360,10360,10360,10360,0
|
|
20230714,164100,10757972350,10360,10360,10360,10360,0
|
|
20230714,164000,10757972350,10360,10360,10360,10360,0
|
|
20230714,163900,10757972350,10360,10360,10360,10360,0
|
|
20230714,163800,10757972350,10360,10360,10360,10360,0
|
|
20230714,163700,10757972350,10360,10360,10360,10360,0
|
|
20230714,163600,10757972350,10360,10360,10360,10360,0
|
|
20230714,163500,10757972350,10360,10360,10360,10360,0
|
|
20230714,163400,10757972350,10360,10360,10360,10360,89368
|
|
20230714,163300,10757972350,10360,10360,10360,10360,0
|
|
20230714,163200,10757972350,10360,10360,10360,10360,0
|
|
20230714,163100,10757972350,10360,10360,10360,10360,0
|
|
20230714,163000,10757972350,10360,10360,10360,10360,0
|
|
20230714,162900,10757972350,10360,10360,10360,10360,0
|
|
20230714,162800,10757972350,10360,10360,10360,10360,0
|
|
20230714,162700,10757972350,10360,10360,10360,10360,0
|
|
20230714,162600,10757972350,10360,10360,10360,10360,0
|
|
20230714,162500,10757972350,10360,10360,10360,10360,0
|
|
20230714,162400,10757972350,10360,10360,10360,10360,0
|
|
20230714,162300,10757972350,10360,10360,10360,10360,0
|
|
20230714,162200,10757972350,10360,10360,10360,10360,0
|
|
20230714,162100,10757972350,10360,10360,10360,10360,0
|
|
20230714,162000,10757972350,10360,10360,10360,10360,0
|
|
20230714,161900,10757972350,10360,10360,10360,10360,0
|
|
20230714,161800,10757972350,10360,10360,10360,10360,0
|
|
20230714,161700,10757972350,10360,10360,10360,10360,0
|
|
20230714,161600,10757972350,10360,10360,10360,10360,0
|
|
20230714,161500,10757972350,10360,10360,10360,10360,0
|
|
20230714,161400,10757972350,10360,10360,10360,10360,0
|
|
20230714,161300,10757972350,10360,10360,10360,10360,0
|
|
20230714,161200,10757972350,10360,10360,10360,10360,0
|
|
20230714,161100,10757972350,10360,10360,10360,10360,0
|
|
20230714,161000,10757972350,10360,10360,10360,10360,0
|
|
20230714,160900,10757972350,10360,10360,10360,10360,0
|
|
20230714,160800,10757972350,10360,10360,10360,10360,0
|
|
20230714,160700,10757972350,10360,10360,10360,10360,0
|
|
20230714,160600,10757972350,10360,10360,10360,10360,0
|
|
20230714,160500,10757972350,10360,10360,10360,10360,0
|
|
20230714,160400,10757972350,10360,10360,10360,10360,89368
|
|
20230714,160300,10757972350,10360,10360,10360,10360,0
|
|
20230714,160200,10757972350,10360,10360,10360,10360,0
|
|
20230714,160100,10757972350,10360,10360,10360,10360,0
|
|
20230714,160000,10757972350,10360,10360,10360,10360,0
|
|
20230714,155900,10757972350,10360,10360,10360,10360,0
|
|
20230714,155800,10757972350,10360,10360,10360,10360,0
|
|
20230714,155700,10757972350,10360,10360,10360,10360,0
|
|
20230714,155600,10757972350,10360,10360,10360,10360,0
|
|
20230714,155500,10757972350,10360,10360,10360,10360,0
|
|
20230714,155400,10757972350,10360,10360,10360,10360,0
|
|
20230714,155300,10757972350,10360,10360,10360,10360,0
|
|
20230714,155200,10757972350,10360,10360,10360,10360,0
|
|
20230714,155100,10757972350,10360,10360,10360,10360,0
|
|
20230714,155000,10757972350,10360,10360,10360,10360,0
|
|
20230714,154900,10757972350,10360,10360,10360,10360,0
|
|
20230714,154800,10757972350,10360,10360,10360,10360,0
|
|
20230714,154700,10757972350,10360,10360,10360,10360,0
|
|
20230714,154600,10757972350,10360,10360,10360,10360,0
|
|
20230714,154500,10757972350,10360,10360,10360,10360,0
|
|
20230714,154400,10757972350,10360,10360,10360,10360,0
|
|
20230714,154300,10757972350,10360,10360,10360,10360,0
|
|
20230714,154200,10757972350,10360,10360,10360,10360,0
|
|
20230714,154100,10757972350,10360,10360,10360,10360,0
|
|
20230714,154000,10757972350,10360,10360,10360,10360,0
|
|
20230714,153900,10757972350,10360,10360,10360,10360,0
|
|
20230714,153800,10757972350,10360,10360,10360,10360,0
|
|
20230714,153700,10757972350,10360,10360,10360,10360,0
|
|
20230714,153600,10757972350,10360,10360,10360,10360,0
|
|
20230714,153500,10757972350,10360,10360,10360,10360,0
|
|
20230714,153400,10757972350,10360,10360,10360,10360,89368
|
|
20230714,153300,10757972350,10360,10360,10360,10360,0
|
|
20230714,153200,10757972350,10360,10360,10360,10360,0
|
|
20230714,153100,10757972350,10360,10360,10360,10360,0
|
|
20230714,153000,10757972350,10360,10360,10360,10360,89368
|
|
20230714,152900,9832119870,10330,10330,10330,10330,0
|
|
20230714,152800,9832119870,10330,10330,10330,10330,0
|
|
20230714,152700,9832119870,10330,10330,10330,10330,0
|
|
20230714,152600,9832119870,10330,10330,10330,10330,0
|
|
20230714,152500,9832119870,10330,10330,10330,10330,0
|
|
20230714,152400,9832119870,10330,10330,10330,10330,0
|
|
20230714,152300,9832119870,10330,10330,10330,10330,0
|
|
20230714,152200,9832119870,10330,10330,10330,10330,0
|
|
20230714,152100,9832119870,10330,10330,10330,10330,0
|
|
20230714,152000,9832119870,10330,10330,10330,10330,0
|
|
20230714,151900,9832119870,10330,10330,10330,10320,2233
|
|
20230714,151800,9809058820,10330,10330,10330,10320,2064
|
|
20230714,151700,9787750380,10320,10320,10330,10320,3222
|
|
20230714,151600,9754489790,10320,10330,10340,10320,2409
|
|
20230714,151500,9729605160,10330,10330,10340,10330,799
|
|
20230714,151400,9721348350,10340,10340,10340,10330,1687
|
|
20230714,151300,9703919640,10330,10320,10340,10320,6243
|
|
20230714,151200,9639470990,10330,10330,10330,10320,1664
|
|
20230714,151100,9622297720,10320,10330,10340,10320,2406
|
|
20230714,151000,9597442860,10330,10320,10340,10320,2467
|
|
20230714,150900,9571965150,10320,10330,10330,10320,742
|
|
20230714,150800,9564307300,10320,10330,10340,10320,2961
|
|
20230714,150700,9533715410,10320,10340,10340,10320,1693
|
|
20230714,150600,9516229190,10330,10320,10330,10320,3809
|
|
20230714,150500,9476888730,10320,10330,10330,10320,1477
|
|
20230714,150400,9461641500,10320,10330,10330,10320,2815
|
|
20230714,150300,9432572240,10330,10330,10330,10320,2042
|
|
20230714,150200,9411493720,10320,10340,10350,10320,11521
|
|
20230714,150100,9292398900,10340,10340,10350,10340,1365
|
|
20230714,150000,9278283060,10350,10340,10350,10340,1660
|
|
20230714,145900,9261116250,10340,10340,10350,10340,1435
|
|
20230714,145800,9246277600,10350,10340,10350,10340,577
|
|
20230714,145700,9240310200,10340,10340,10350,10340,1004
|
|
20230714,145600,9229928280,10340,10350,10350,10340,1847
|
|
20230714,145500,9210829970,10350,10340,10350,10340,1961
|
|
20230714,145400,9190542700,10340,10340,10350,10340,2785
|
|
20230714,145300,9161745430,10340,10350,10350,10340,476
|
|
20230714,145200,9156823040,10350,10350,10350,10340,3556
|
|
20230714,145100,9120021410,10340,10340,10350,10340,632
|
|
20230714,145000,9113484690,10350,10340,10350,10340,603
|
|
20230714,144900,9107247120,10350,10340,10350,10340,711
|
|
20230714,144800,9099891540,10350,10350,10350,10340,745
|
|
20230714,144700,9092184870,10350,10350,10350,10340,455
|
|
20230714,144600,9087479490,10350,10340,10350,10340,758
|
|
20230714,144500,9079641350,10350,10350,10350,10340,1104
|
|
20230714,144400,9068225050,10340,10350,10350,10340,1395
|
|
20230714,144300,9053797010,10350,10350,10350,10340,739
|
|
20230714,144200,9046154080,10340,10350,10350,10340,845
|
|
20230714,144100,9037415440,10350,10350,10350,10340,615
|
|
20230714,144000,9031054590,10340,10350,10350,10340,1085
|
|
20230714,143900,9019834320,10350,10340,10350,10340,1081
|
|
20230714,143800,9008655270,10340,10350,10350,10340,836
|
|
20230714,143700,9000010270,10350,10340,10350,10340,899
|
|
20230714,143600,8990714010,10340,10340,10350,10340,1143
|
|
20230714,143500,8978895000,10340,10350,10350,10340,625
|
|
20230714,143400,8972431360,10350,10350,10350,10340,713
|
|
20230714,143300,8965057380,10350,10340,10350,10340,742
|
|
20230714,143200,8957382990,10340,10340,10350,10340,883
|
|
20230714,143100,8948251730,10350,10340,10350,10340,886
|
|
20230714,143000,8939089240,10340,10350,10350,10340,618
|
|
20230714,142900,8932698610,10350,10350,10350,10340,416
|
|
20230714,142800,8928396500,10350,10350,10350,10340,1143
|
|
20230714,142700,8916569740,10350,10350,10350,10340,782
|
|
20230714,142600,8908483270,10340,10350,10350,10340,772
|
|
20230714,142500,8900500360,10340,10350,10350,10340,730
|
|
20230714,142400,8892951810,10340,10340,10350,10340,720
|
|
20230714,142300,8885506680,10350,10350,10350,10340,920
|
|
20230714,142200,8875993320,10350,10350,10350,10340,224
|
|
20230714,142100,8873676600,10350,10350,10350,10340,280
|
|
20230714,142000,8870781150,10350,10350,10350,10340,703
|
|
20230714,141900,8863511770,10350,10350,10350,10340,485
|
|
20230714,141800,8858496380,10350,10340,10350,10340,342
|
|
20230714,141700,8854957420,10350,10340,10350,10340,422
|
|
20230714,141600,8850592430,10350,10350,10350,10340,390
|
|
20230714,141500,8846556300,10340,10340,10350,10340,394
|
|
20230714,141400,8842481100,10340,10350,10350,10340,174
|
|
20230714,141300,8840680640,10340,10350,10350,10340,771
|
|
20230714,141200,8832703370,10340,10350,10350,10340,89
|
|
20230714,141100,8831782620,10340,10320,10360,10320,25134
|
|
20230714,141000,8571927340,10320,10330,10330,10320,4975
|
|
20230714,140900,8520579860,10320,10320,10330,10320,815
|
|
20230714,140800,8512167080,10330,10320,10330,10320,1550
|
|
20230714,140700,8496171000,10330,10330,10330,10320,428
|
|
20230714,140600,8491753820,10320,10330,10330,10320,805
|
|
20230714,140500,8483445960,10320,10320,10330,10320,443
|
|
20230714,140400,8478874120,10320,10330,10330,10320,485
|
|
20230714,140300,8473868840,10320,10330,10330,10320,448
|
|
20230714,140200,8469245240,10320,10330,10330,10320,689
|
|
20230714,140100,8462133910,10320,10330,10330,10320,207
|
|
20230714,140000,8459997290,10320,10330,10330,10320,317
|
|
20230714,135900,8456725360,10330,10320,10330,10320,199
|
|
20230714,135800,8454670260,10330,10330,10330,10320,440
|
|
20230714,135700,8450127720,10330,10320,10330,10320,122
|
|
20230714,135600,8448868100,10320,10330,10330,10320,1172
|
|
20230714,135500,8436763930,10320,10330,10330,10320,5786
|
|
20230714,135400,8376998830,10320,10330,10330,10320,660
|
|
20230714,135300,8370187060,10320,10330,10330,10320,455
|
|
20230714,135200,8365489850,10330,10330,10330,10320,623
|
|
20230714,135100,8359059130,10320,10330,10330,10320,543
|
|
20230714,135000,8353454090,10320,10330,10330,10320,622
|
|
20230714,134900,8347033870,10320,10320,10330,10320,395
|
|
20230714,134800,8342955990,10330,10330,10330,10320,500
|
|
20230714,134700,8337795470,10330,10320,10330,10320,409
|
|
20230714,134600,8333573570,10320,10320,10330,10320,1135
|
|
20230714,134500,8321854620,10330,10330,10330,10320,647
|
|
20230714,134400,8315175830,10330,10320,10330,10320,454
|
|
20230714,134300,8310488780,10330,10320,10330,10320,1154
|
|
20230714,134200,8298572290,10320,10330,10330,10320,476
|
|
20230714,134100,8293659180,10320,10320,10330,10320,903
|
|
20230714,134000,8284338280,10330,10320,10330,10320,361
|
|
20230714,133900,8280612120,10330,10330,10330,10320,2039
|
|
20230714,133800,8259567430,10320,10320,10330,10320,726
|
|
20230714,133700,8252074410,10320,10320,10330,10320,464
|
|
20230714,133600,8247285130,10330,10330,10330,10320,1461
|
|
20230714,133500,8232193500,10320,10330,10330,10320,596
|
|
20230714,133400,8226041430,10330,10320,10330,10320,1373
|
|
20230714,133300,8211859270,10330,10320,10330,10320,825
|
|
20230714,133200,8203344200,10320,10320,10330,10320,291
|
|
20230714,133100,8200340970,10330,10320,10330,10320,730
|
|
20230714,133000,8192807180,10330,10330,10330,10320,537
|
|
20230714,132900,8187263270,10320,10330,10330,10320,470
|
|
20230714,132800,8182412660,10330,10330,10330,10320,327
|
|
20230714,132700,8179037940,10320,10320,10330,10320,582
|
|
20230714,132600,8173031360,10320,10320,10330,10320,729
|
|
20230714,132500,8165507560,10330,10330,10330,10320,393
|
|
20230714,132400,8161451670,10320,10320,10330,10320,371
|
|
20230714,132300,8157622800,10330,10320,10330,10320,550
|
|
20230714,132200,8151946320,10330,10320,10330,10320,589
|
|
20230714,132100,8145867130,10330,10320,10330,10320,530
|
|
20230714,132000,8140394500,10320,10320,10330,10320,548
|
|
20230714,131900,8134739000,10330,10320,10330,10320,305
|
|
20230714,131800,8131590780,10320,10330,10330,10320,751
|
|
20230714,131700,8123840360,10330,10330,10330,10320,269
|
|
20230714,131600,8121063990,10320,10320,10330,10320,568
|
|
20230714,131500,8115201890,10330,10320,10330,10320,298
|
|
20230714,131400,8112125720,10330,10320,10330,10320,457
|
|
20230714,131300,8107408410,10330,10330,10330,10320,262
|
|
20230714,131200,8104703620,10320,10330,10330,10320,552
|
|
20230714,131100,8099006160,10320,10330,10330,10320,317
|
|
20230714,131000,8095733030,10320,10320,10330,10310,6881
|
|
20230714,130900,8024721810,10310,10320,10320,10310,425
|
|
20230714,130800,8020338160,10320,10320,10320,10310,714
|
|
20230714,130700,8012976660,10310,10310,10320,10310,168
|
|
20230714,130600,8011244430,10310,10320,10320,10310,1843
|
|
20230714,130500,7992242980,10320,10320,10320,10310,6052
|
|
20230714,130400,7929838190,10320,10310,10320,10310,489
|
|
20230714,130300,7924796440,10310,10320,10320,10310,3201
|
|
20230714,130200,7891794010,10310,10310,10320,10310,541
|
|
20230714,130100,7886215810,10320,10310,10320,10310,237
|
|
20230714,130000,7883772260,10310,10310,10320,10310,683
|
|
20230714,125900,7876729910,10310,10310,10320,10310,590
|
|
20230714,125800,7870645900,10310,10310,10320,10310,1107
|
|
20230714,125700,7859222120,10310,10320,10330,10310,3935
|
|
20230714,125600,7818613120,10330,10330,10330,10320,57
|
|
20230714,125500,7818024710,10320,10330,10340,10320,112
|
|
20230714,125400,7816868370,10330,10330,10340,10330,3426
|
|
20230714,125300,7781477720,10340,10330,10340,10330,459
|
|
20230714,125200,7776736070,10340,10340,10340,10330,57
|
|
20230714,125100,7776146990,10330,10340,10340,10330,359
|
|
20230714,125000,7772437290,10340,10340,10350,10340,93
|
|
20230714,124900,7771475570,10340,10350,10360,10340,44
|
|
20230714,124800,7771020320,10360,10340,10360,10330,16205
|
|
20230714,124700,7603391160,10330,10340,10340,10330,1327
|
|
20230714,124600,7589682230,10340,10330,10340,10330,388
|
|
20230714,124500,7585673970,10340,10340,10340,10330,3634
|
|
20230714,124400,7548134580,10330,10340,10340,10330,379
|
|
20230714,124300,7544219210,10330,10330,10340,10330,629
|
|
20230714,124200,7537721530,10330,10340,10340,10330,266
|
|
20230714,124100,7534973580,10330,10340,10340,10330,457
|
|
20230714,124000,7530252730,10340,10330,10340,10330,369
|
|
20230714,123900,7526440810,10330,10330,10340,10330,526
|
|
20230714,123800,7521007160,10330,10340,10340,10330,827
|
|
20230714,123700,7512457880,10330,10340,10340,10330,457
|
|
20230714,123600,7507734860,10340,10350,10350,10330,1702
|
|
20230714,123500,7490136050,10340,10340,10350,10340,2787
|
|
20230714,123400,7461313630,10350,10360,10360,10340,20686
|
|
20230714,123300,7247205640,10360,10360,10360,10350,50
|
|
20230714,123200,7246687890,10350,10350,10360,10350,657
|
|
20230714,123100,7239887860,10350,10350,10360,10350,47
|
|
20230714,123000,7239401290,10350,10350,10360,10350,559
|
|
20230714,122900,7233615570,10350,10360,10360,10350,65
|
|
20230714,122800,7232942520,10350,10350,10360,10350,288
|
|
20230714,122700,7229961560,10350,10350,10360,10350,44
|
|
20230714,122600,7229506090,10350,10360,10360,10350,1719
|
|
20230714,122500,7211699730,10360,10350,10360,10350,41
|
|
20230714,122400,7211275310,10360,10360,10360,10350,294
|
|
20230714,122300,7208231690,10350,10360,10360,10350,5345
|
|
20230714,122200,7152857900,10360,10360,10370,10350,15784
|
|
20230714,122100,6989336420,10350,10350,10360,10350,59
|
|
20230714,122000,6988725440,10350,10360,10360,10350,1322
|
|
20230714,121900,6975032260,10360,10360,10360,10350,84
|
|
20230714,121800,6974162340,10360,10350,10360,10350,251
|
|
20230714,121700,6971564430,10350,10360,10360,10350,90
|
|
20230714,121600,6970632360,10350,10360,10360,10350,874
|
|
20230714,121500,6961582080,10350,10350,10360,10350,537
|
|
20230714,121400,6956019890,10350,10360,10360,10350,1082
|
|
20230714,121300,6944812610,10360,10360,10360,10350,3308
|
|
20230714,121200,6910570550,10360,10350,10360,10350,503
|
|
20230714,121100,6905359770,10360,10360,10360,10350,1142
|
|
20230714,121000,6893531530,10360,10350,10360,10350,467
|
|
20230714,120900,6888693810,10360,10360,10360,10350,1356
|
|
20230714,120800,6874659190,10350,10350,10360,10350,5130
|
|
20230714,120700,6821563510,10350,10350,10360,10350,306
|
|
20230714,120600,6818395900,10350,10350,10360,10350,84
|
|
20230714,120500,6817526370,10350,10360,10360,10350,479
|
|
20230714,120400,6812566660,10350,10350,10360,10350,48
|
|
20230714,120300,6812069740,10360,10350,10360,10350,259
|
|
20230714,120200,6809389020,10360,10360,10360,10350,146
|
|
20230714,120100,6807877700,10350,10350,10360,10350,397
|
|
20230714,120000,6803768640,10350,10360,10360,10350,443
|
|
20230714,115900,6799179530,10350,10360,10360,10350,1166
|
|
20230714,115800,6787105240,10360,10360,10360,10350,963
|
|
20230714,115700,6777129470,10360,10350,10360,10350,355
|
|
20230714,115600,6773454040,10360,10360,10360,10350,401
|
|
20230714,115500,6769300050,10350,10360,10360,10350,244
|
|
20230714,115400,6766774620,10360,10360,10360,10350,96
|
|
20230714,115300,6765780750,10350,10360,10360,10350,827
|
|
20230714,115200,6757221250,10350,10360,10360,10350,127
|
|
20230714,115100,6755906710,10350,10360,10360,10350,271
|
|
20230714,115000,6753101680,10360,10350,10360,10350,466
|
|
20230714,114900,6748276420,10350,10360,10360,10350,39
|
|
20230714,114800,6747872660,10350,10350,10360,10350,263
|
|
20230714,114700,6745150530,10350,10360,10360,10350,241
|
|
20230714,114600,6742655960,10360,10360,10360,10350,631
|
|
20230714,114500,6736118810,10360,10360,10370,10350,17004
|
|
20230714,114400,6559979940,10360,10360,10370,10360,184
|
|
20230714,114300,6558071970,10360,10370,10370,10360,73
|
|
20230714,114200,6557315660,10370,10360,10370,10360,425
|
|
20230714,114100,6552911410,10370,10370,10370,10360,116
|
|
20230714,114000,6551709290,10370,10360,10370,10360,689
|
|
20230714,113900,6544565400,10370,10370,10370,10360,259
|
|
20230714,113800,6541881390,10360,10370,10370,10360,144
|
|
20230714,113700,6540388670,10370,10370,10370,10360,148
|
|
20230714,113600,6538854220,10360,10360,10370,10360,3733
|
|
20230714,113500,6500178480,10370,10370,10370,10360,131
|
|
20230714,113400,6498820040,10370,10370,10370,10360,143
|
|
20230714,113300,6497338120,10370,10370,10370,10370,112
|
|
20230714,113200,6496176680,10370,10370,10370,10360,50
|
|
20230714,113100,6495658190,10370,10350,10370,10350,6445
|
|
20230714,113000,6428883210,10360,10350,10360,10350,985
|
|
20230714,112900,6418685290,10360,10360,10360,10360,80
|
|
20230714,112800,6417856490,10360,10360,10360,10350,31
|
|
20230714,112700,6417535340,10360,10360,10360,10350,20
|
|
20230714,112600,6417328240,10360,10360,10360,10360,15
|
|
20230714,112500,6417172840,10360,10360,10360,10360,412
|
|
20230714,112400,6412904520,10360,10360,10360,10350,73
|
|
20230714,112300,6412148910,10350,10370,10370,10350,4863
|
|
20230714,112200,6361774140,10360,10370,10370,10360,201
|
|
20230714,112100,6359691540,10360,10370,10370,10360,1289
|
|
20230714,112000,6346335850,10370,10370,10370,10360,23197
|
|
20230714,111900,6106014130,10360,10370,10370,10360,511
|
|
20230714,111800,6100719260,10370,10370,10370,10360,187
|
|
20230714,111700,6098780130,10360,10370,10370,10360,21
|
|
20230714,111600,6098562500,10370,10360,10370,10360,503
|
|
20230714,111500,6093350830,10370,10370,10370,10360,156
|
|
20230714,111400,6091733790,10370,10370,10370,10360,635
|
|
20230714,111300,6085154990,10370,10370,10370,10370,13
|
|
20230714,111200,6085020180,10370,10360,10370,10360,33
|
|
20230714,111100,6084678220,10360,10360,10370,10360,526
|
|
20230714,111000,6079225770,10370,10370,10370,10360,214
|
|
20230714,110900,6077006620,10370,10370,10370,10360,201
|
|
20230714,110800,6074924050,10370,10360,10370,10360,2473
|
|
20230714,110700,6049303140,10370,10370,10370,10360,394
|
|
20230714,110600,6045219700,10370,10370,10370,10360,301
|
|
20230714,110500,6042100500,10370,10370,10370,10360,598
|
|
20230714,110400,6035905020,10370,10370,10370,10360,321
|
|
20230714,110300,6032578750,10370,10370,10370,10360,112
|
|
20230714,110200,6031418310,10360,10370,10370,10360,1048
|
|
20230714,110100,6020556620,10370,10370,10380,10370,17896
|
|
20230714,110000,5834974980,10380,10380,10380,10370,146
|
|
20230714,105900,5833460120,10370,10380,10380,10370,106
|
|
20230714,105800,5832360600,10380,10370,10380,10370,9293
|
|
20230714,105700,5735986560,10370,10370,10370,10360,920
|
|
20230714,105600,5726446580,10360,10370,10370,10360,2484
|
|
20230714,105500,5700697460,10370,10360,10370,10360,116
|
|
20230714,105400,5699495170,10370,10360,10370,10360,175
|
|
20230714,105300,5697682000,10370,10370,10370,10360,205
|
|
20230714,105200,5695556750,10360,10370,10370,10360,172
|
|
20230714,105100,5693773760,10370,10360,10370,10360,203
|
|
20230714,105000,5691670560,10370,10360,10370,10360,1987
|
|
20230714,104900,5671066790,10370,10360,10370,10360,1180
|
|
20230714,104800,5658841830,10370,10360,10370,10360,305
|
|
20230714,104700,5655681570,10360,10360,10370,10360,675
|
|
20230714,104600,5648688420,10370,10360,10370,10360,393
|
|
20230714,104500,5644616810,10370,10370,10370,10350,8207
|
|
20230714,104400,5559595230,10370,10360,10370,10360,1397
|
|
20230714,104300,5545122010,10370,10360,10370,10360,761
|
|
20230714,104200,5537231150,10360,10360,10370,10360,424
|
|
20230714,104100,5532836260,10370,10360,10370,10360,1409
|
|
20230714,104000,5518238570,10370,10360,10370,10360,1094
|
|
20230714,103900,5506894530,10370,10360,10370,10360,101
|
|
20230714,103800,5505847890,10360,10370,10370,10360,575
|
|
20230714,103700,5499890180,10380,10370,10380,10370,1222
|
|
20230714,103600,5487216670,10380,10370,10380,10370,5238
|
|
20230714,103500,5432898400,10370,10370,10380,10370,1596
|
|
20230714,103400,5416334700,10380,10370,10380,10370,339
|
|
20230714,103300,5412816730,10380,10380,10380,10370,738
|
|
20230714,103200,5405156990,10380,10380,10380,10370,3089
|
|
20230714,103100,5373123870,10380,10390,10390,10370,5220
|
|
20230714,103000,5318939800,10380,10390,10390,10380,251
|
|
20230714,102900,5316334100,10390,10370,10390,10370,19466
|
|
20230714,102800,5114095440,10390,10360,10400,10350,61679
|
|
20230714,102700,4473657890,10370,10370,10370,10360,13849
|
|
20230714,102600,4330043850,10380,10360,10380,10360,52533
|
|
20230714,102500,3785638030,10350,10350,10360,10350,46372
|
|
20230714,102400,3305662530,10350,10340,10350,10340,21535
|
|
20230714,102300,3082967720,10340,10330,10340,10330,6695
|
|
20230714,102200,3013741450,10330,10340,10340,10330,20430
|
|
20230714,102100,2802595960,10330,10330,10340,10330,1022
|
|
20230714,102000,2792038610,10330,10340,10340,10330,1826
|
|
20230714,101900,2773165260,10340,10340,10340,10330,177
|
|
20230714,101800,2771335130,10340,10330,10340,10330,3005
|
|
20230714,101700,2740293460,10340,10330,10340,10330,1958
|
|
20230714,101600,2720067280,10330,10340,10340,10330,687
|
|
20230714,101500,2712968510,10340,10330,10340,10330,329
|
|
20230714,101400,2709568700,10340,10330,10340,10330,202
|
|
20230714,101300,2707482000,10330,10330,10330,10330,4848
|
|
20230714,101200,2657402160,10330,10320,10330,10320,133
|
|
20230714,101100,2656028280,10330,10320,10330,10320,213
|
|
20230714,101000,2653828410,10320,10330,10330,10320,286
|
|
20230714,100900,2650875090,10320,10330,10330,10320,994
|
|
20230714,100800,2640616990,10330,10330,10330,10330,944
|
|
20230714,100700,2630865470,10330,10330,10330,10320,37
|
|
20230714,100600,2630483460,10330,10320,10330,10320,125
|
|
20230714,100500,2629192820,10320,10330,10330,10320,150
|
|
20230714,100400,2627643330,10330,10330,10330,10330,191
|
|
20230714,100300,2625670300,10330,10340,10340,10320,2183
|
|
20230714,100200,2603120930,10330,10330,10330,10330,120
|
|
20230714,100100,2601881330,10330,10340,10340,10330,6446
|
|
20230714,100000,2535293180,10330,10330,10340,10330,3323
|
|
20230714,095900,2500964150,10330,10320,10330,10320,800
|
|
20230714,095800,2492703480,10320,10330,10330,10320,322
|
|
20230714,095700,2489379380,10330,10320,10330,10320,614
|
|
20230714,095600,2483041870,10320,10330,10330,10320,193
|
|
20230714,095500,2481049730,10330,10330,10330,10330,2136
|
|
20230714,095400,2458984850,10330,10340,10340,10330,2123
|
|
20230714,095300,2437053160,10340,10340,10340,10340,0
|
|
20230714,095200,2437053160,10340,10350,10350,10340,3334
|
|
20230714,095100,2402578810,10350,10350,10350,10340,1179
|
|
20230714,095000,2390376390,10340,10350,10350,10340,2063
|
|
20230714,094900,2369033730,10340,10350,10360,10340,27998
|
|
20230714,094800,2079215290,10350,10340,10350,10340,5401
|
|
20230714,094700,2023367160,10340,10330,10350,10330,16344
|
|
20230714,094600,1854367940,10330,10330,10340,10330,14173
|
|
20230714,094500,1707958510,10330,10310,10330,10310,26706
|
|
20230714,094400,1432338100,10310,10320,10320,10310,3585
|
|
20230714,094300,1395375730,10320,10310,10320,10310,2569
|
|
20230714,094200,1368876740,10310,10310,10310,10310,2568
|
|
20230714,094100,1342400660,10310,10310,10320,10310,8975
|
|
20230714,094000,1249867290,10310,10310,10320,10310,5402
|
|
20230714,093900,1194168670,10320,10320,10320,10310,774
|
|
20230714,093800,1186181700,10320,10310,10320,10310,2374
|
|
20230714,093700,1161692040,10320,10320,10320,10310,453
|
|
20230714,093600,1157017120,10320,10310,10320,10310,2890
|
|
20230714,093500,1127192350,10320,10300,10320,10300,18981
|
|
20230714,093400,931528860,10300,10290,10300,10290,636
|
|
20230714,093300,924978450,10300,10300,10300,10290,323
|
|
20230714,093200,921652570,10300,10290,10300,10290,161
|
|
20230714,093100,919994290,10300,10300,10300,10290,90
|
|
20230714,093000,919067420,10300,10300,10300,10290,1032
|
|
20230714,092900,908437840,10300,10300,10300,10300,1355
|
|
20230714,092800,894481340,10310,10300,10310,10290,3132
|
|
20230714,092700,862217580,10300,10290,10300,10290,14
|
|
20230714,092600,862073480,10290,10300,10300,10290,153
|
|
20230714,092500,860499100,10290,10310,10310,10290,7735
|
|
20230714,092400,780831060,10310,10300,10310,10300,2479
|
|
20230714,092300,755295420,10310,10300,10310,10300,313
|
|
20230714,092200,752070190,10310,10300,10310,10300,414
|
|
20230714,092100,747804400,10310,10310,10310,10310,663
|
|
20230714,092000,740968870,10310,10300,10310,10300,6003
|
|
20230714,091900,679133200,10310,10310,10310,10300,509
|
|
20230714,091800,673890230,10300,10300,10310,10290,3041
|
|
20230714,091700,642577740,10310,10310,10310,10310,5175
|
|
20230714,091600,589223490,10310,10300,10310,10300,3527
|
|
20230714,091500,552895090,10300,10300,10300,10290,7809
|
|
20230714,091400,472466010,10290,10300,10300,10290,97
|
|
20230714,091300,471467030,10300,10280,10300,10280,7579
|
|
20230714,091200,393479050,10280,10290,10290,10280,1036
|
|
20230714,091100,382828960,10290,10280,10290,10280,51
|
|
20230714,091000,382304670,10290,10280,10300,10280,9143
|
|
20230714,090900,288279630,10280,10270,10280,10270,235
|
|
20230714,090800,285863890,10270,10270,10270,10270,3
|
|
20230714,090700,285833080,10270,10280,10280,10270,8171
|
|
20230714,090600,201913140,10290,10300,10300,10280,712
|
|
20230714,090500,194589470,10300,10300,10310,10300,1767
|
|
20230714,090400,176379460,10300,10300,10300,10300,2250
|
|
20230714,090300,153204460,10300,10310,10310,10300,3187
|
|
20230714,090200,120378240,10310,10290,10310,10280,5744
|
|
20230714,090100,61225230,10290,10300,10310,10280,2880
|
|
20230714,090000,31562880,10290,10300,10300,10280,3034
|