600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,185700,4538550680,8210,8210,8210,8210,9232
|
|
20230714,185600,4538550680,8210,8210,8210,8210,0
|
|
20230714,185500,4538550680,8210,8210,8210,8210,0
|
|
20230714,185400,4538550680,8210,8210,8210,8210,0
|
|
20230714,185300,4538550680,8210,8210,8210,8210,0
|
|
20230714,185200,4538550680,8210,8210,8210,8210,0
|
|
20230714,185100,4538550680,8210,8210,8210,8210,0
|
|
20230714,185000,4538550680,8210,8210,8210,8210,0
|
|
20230714,184900,4538550680,8210,8210,8210,8210,0
|
|
20230714,184800,4538550680,8210,8210,8210,8210,0
|
|
20230714,184700,4538550680,8210,8210,8210,8210,0
|
|
20230714,184600,4538550680,8210,8210,8210,8210,0
|
|
20230714,184500,4538550680,8210,8210,8210,8210,0
|
|
20230714,184400,4538550680,8210,8210,8210,8210,0
|
|
20230714,184300,4538550680,8210,8210,8210,8210,0
|
|
20230714,184200,4538550680,8210,8210,8210,8210,0
|
|
20230714,184100,4538550680,8210,8210,8210,8210,0
|
|
20230714,184000,4538550680,8210,8210,8210,8210,0
|
|
20230714,183900,4538550680,8210,8210,8210,8210,0
|
|
20230714,183800,4538550680,8210,8210,8210,8210,0
|
|
20230714,183700,4538550680,8210,8210,8210,8210,0
|
|
20230714,183600,4538550680,8210,8210,8210,8210,0
|
|
20230714,183500,4538550680,8210,8210,8210,8210,0
|
|
20230714,183400,4538550680,8210,8210,8210,8210,0
|
|
20230714,183300,4538550680,8210,8210,8210,8210,0
|
|
20230714,183200,4538550680,8210,8210,8210,8210,0
|
|
20230714,183100,4538550680,8210,8210,8210,8210,0
|
|
20230714,183000,4538550680,8210,8210,8210,8210,0
|
|
20230714,182900,4538550680,8210,8210,8210,8210,0
|
|
20230714,182800,4538550680,8210,8210,8210,8210,0
|
|
20230714,182700,4538550680,8210,8210,8210,8210,9232
|
|
20230714,182600,4538550680,8210,8210,8210,8210,0
|
|
20230714,182500,4538550680,8210,8210,8210,8210,0
|
|
20230714,182400,4538550680,8210,8210,8210,8210,0
|
|
20230714,182300,4538550680,8210,8210,8210,8210,0
|
|
20230714,182200,4538550680,8210,8210,8210,8210,0
|
|
20230714,182100,4538550680,8210,8210,8210,8210,0
|
|
20230714,182000,4538550680,8210,8210,8210,8210,0
|
|
20230714,181900,4538550680,8210,8210,8210,8210,0
|
|
20230714,181800,4538550680,8210,8210,8210,8210,0
|
|
20230714,181700,4538550680,8210,8210,8210,8210,0
|
|
20230714,181600,4538550680,8210,8210,8210,8210,0
|
|
20230714,181500,4538550680,8210,8210,8210,8210,0
|
|
20230714,181400,4538550680,8210,8210,8210,8210,0
|
|
20230714,181300,4538550680,8210,8210,8210,8210,0
|
|
20230714,181200,4538550680,8210,8210,8210,8210,0
|
|
20230714,181100,4538550680,8210,8210,8210,8210,0
|
|
20230714,181000,4538550680,8210,8210,8210,8210,0
|
|
20230714,180900,4538550680,8210,8210,8210,8210,0
|
|
20230714,180800,4538550680,8210,8210,8210,8210,0
|
|
20230714,180700,4538550680,8210,8210,8210,8210,0
|
|
20230714,180600,4538550680,8210,8210,8210,8210,0
|
|
20230714,180500,4538550680,8210,8210,8210,8210,0
|
|
20230714,180400,4538550680,8210,8210,8210,8210,0
|
|
20230714,180300,4538550680,8210,8210,8210,8210,0
|
|
20230714,180200,4538550680,8210,8210,8210,8210,0
|
|
20230714,180100,4538550680,8210,8210,8210,8210,0
|
|
20230714,180000,4538550680,8210,8210,8210,8210,0
|
|
20230714,175900,4538550680,8210,8210,8210,8210,0
|
|
20230714,175800,4538550680,8210,8210,8210,8210,0
|
|
20230714,175700,4538550680,8210,8210,8210,8210,9232
|
|
20230714,175600,4538550680,8210,8210,8210,8210,0
|
|
20230714,175500,4538550680,8210,8210,8210,8210,0
|
|
20230714,175400,4538550680,8210,8210,8210,8210,0
|
|
20230714,175300,4538550680,8210,8210,8210,8210,0
|
|
20230714,175200,4538550680,8210,8210,8210,8210,0
|
|
20230714,175100,4538550680,8210,8210,8210,8210,0
|
|
20230714,175000,4538550680,8210,8210,8210,8210,0
|
|
20230714,174900,4538550680,8210,8210,8210,8210,0
|
|
20230714,174800,4538550680,8210,8210,8210,8210,0
|
|
20230714,174700,4538550680,8210,8210,8210,8210,0
|
|
20230714,174600,4538550680,8210,8210,8210,8210,0
|
|
20230714,174500,4538550680,8210,8210,8210,8210,0
|
|
20230714,174400,4538550680,8210,8210,8210,8210,0
|
|
20230714,174300,4538550680,8210,8210,8210,8210,0
|
|
20230714,174200,4538550680,8210,8210,8210,8210,0
|
|
20230714,174100,4538550680,8210,8210,8210,8210,0
|
|
20230714,174000,4538550680,8210,8210,8210,8210,0
|
|
20230714,173900,4538550680,8210,8210,8210,8210,0
|
|
20230714,173800,4538550680,8210,8210,8210,8210,0
|
|
20230714,173700,4538550680,8210,8210,8210,8210,0
|
|
20230714,173600,4538550680,8210,8210,8210,8210,0
|
|
20230714,173500,4538550680,8210,8210,8210,8210,0
|
|
20230714,173400,4538550680,8210,8210,8210,8210,0
|
|
20230714,173300,4538550680,8210,8210,8210,8210,0
|
|
20230714,173200,4538550680,8210,8210,8210,8210,0
|
|
20230714,173100,4538550680,8210,8210,8210,8210,0
|
|
20230714,173000,4538550680,8210,8210,8210,8210,0
|
|
20230714,172900,4538550680,8210,8210,8210,8210,0
|
|
20230714,172800,4538550680,8210,8210,8210,8210,0
|
|
20230714,172700,4538550680,8210,8210,8210,8210,9232
|
|
20230714,172600,4538550680,8210,8210,8210,8210,0
|
|
20230714,172500,4538550680,8210,8210,8210,8210,0
|
|
20230714,172400,4538550680,8210,8210,8210,8210,0
|
|
20230714,172300,4538550680,8210,8210,8210,8210,0
|
|
20230714,172200,4538550680,8210,8210,8210,8210,0
|
|
20230714,172100,4538550680,8210,8210,8210,8210,0
|
|
20230714,172000,4538550680,8210,8210,8210,8210,0
|
|
20230714,171900,4538550680,8210,8210,8210,8210,0
|
|
20230714,171800,4538550680,8210,8210,8210,8210,0
|
|
20230714,171700,4538550680,8210,8210,8210,8210,0
|
|
20230714,171600,4538550680,8210,8210,8210,8210,0
|
|
20230714,171500,4538550680,8210,8210,8210,8210,0
|
|
20230714,171400,4538550680,8210,8210,8210,8210,0
|
|
20230714,171300,4538550680,8210,8210,8210,8210,0
|
|
20230714,171200,4538550680,8210,8210,8210,8210,0
|
|
20230714,171100,4538550680,8210,8210,8210,8210,0
|
|
20230714,171000,4538550680,8210,8210,8210,8210,0
|
|
20230714,170900,4538550680,8210,8210,8210,8210,0
|
|
20230714,170800,4538550680,8210,8210,8210,8210,0
|
|
20230714,170700,4538550680,8210,8210,8210,8210,0
|
|
20230714,170600,4538550680,8210,8210,8210,8210,0
|
|
20230714,170500,4538550680,8210,8210,8210,8210,0
|
|
20230714,170400,4538550680,8210,8210,8210,8210,0
|
|
20230714,170300,4538550680,8210,8210,8210,8210,0
|
|
20230714,170200,4538550680,8210,8210,8210,8210,0
|
|
20230714,170100,4538550680,8210,8210,8210,8210,0
|
|
20230714,170000,4538550680,8210,8210,8210,8210,0
|
|
20230714,165900,4538550680,8210,8210,8210,8210,0
|
|
20230714,165800,4538550680,8210,8210,8210,8210,0
|
|
20230714,165700,4538550680,8210,8210,8210,8210,9232
|
|
20230714,165600,4538550680,8210,8210,8210,8210,0
|
|
20230714,165500,4538550680,8210,8210,8210,8210,0
|
|
20230714,165400,4538550680,8210,8210,8210,8210,0
|
|
20230714,165300,4538550680,8210,8210,8210,8210,0
|
|
20230714,165200,4538550680,8210,8210,8210,8210,0
|
|
20230714,165100,4538550680,8210,8210,8210,8210,0
|
|
20230714,165000,4538550680,8210,8210,8210,8210,0
|
|
20230714,164900,4538550680,8210,8210,8210,8210,0
|
|
20230714,164800,4538550680,8210,8210,8210,8210,0
|
|
20230714,164700,4538550680,8210,8210,8210,8210,0
|
|
20230714,164600,4538550680,8210,8210,8210,8210,0
|
|
20230714,164500,4538550680,8210,8210,8210,8210,0
|
|
20230714,164400,4538550680,8210,8210,8210,8210,0
|
|
20230714,164300,4538550680,8210,8210,8210,8210,0
|
|
20230714,164200,4538550680,8210,8210,8210,8210,0
|
|
20230714,164100,4538550680,8210,8210,8210,8210,0
|
|
20230714,164000,4538550680,8210,8210,8210,8210,0
|
|
20230714,163900,4538550680,8210,8210,8210,8210,0
|
|
20230714,163800,4538550680,8210,8210,8210,8210,0
|
|
20230714,163700,4538550680,8210,8210,8210,8210,0
|
|
20230714,163600,4538550680,8210,8210,8210,8210,0
|
|
20230714,163500,4538550680,8210,8210,8210,8210,0
|
|
20230714,163400,4538550680,8210,8210,8210,8210,0
|
|
20230714,163300,4538550680,8210,8210,8210,8210,0
|
|
20230714,163200,4538550680,8210,8210,8210,8210,0
|
|
20230714,163100,4538550680,8210,8210,8210,8210,0
|
|
20230714,163000,4538550680,8210,8210,8210,8210,0
|
|
20230714,162900,4538550680,8210,8210,8210,8210,0
|
|
20230714,162800,4538550680,8210,8210,8210,8210,0
|
|
20230714,162700,4538550680,8210,8210,8210,8210,9232
|
|
20230714,162600,4538550680,8210,8210,8210,8210,0
|
|
20230714,162500,4538550680,8210,8210,8210,8210,0
|
|
20230714,162400,4538550680,8210,8210,8210,8210,0
|
|
20230714,162300,4538550680,8210,8210,8210,8210,0
|
|
20230714,162200,4538550680,8210,8210,8210,8210,0
|
|
20230714,162100,4538550680,8210,8210,8210,8210,0
|
|
20230714,162000,4538550680,8210,8210,8210,8210,0
|
|
20230714,161900,4538550680,8210,8210,8210,8210,0
|
|
20230714,161800,4538550680,8210,8210,8210,8210,0
|
|
20230714,161700,4538550680,8210,8210,8210,8210,0
|
|
20230714,161600,4538550680,8210,8210,8210,8210,0
|
|
20230714,161500,4538550680,8210,8210,8210,8210,0
|
|
20230714,161400,4538550680,8210,8210,8210,8210,0
|
|
20230714,161300,4538550680,8210,8210,8210,8210,0
|
|
20230714,161200,4538550680,8210,8210,8210,8210,0
|
|
20230714,161100,4538550680,8210,8210,8210,8210,0
|
|
20230714,161000,4538550680,8210,8210,8210,8210,0
|
|
20230714,160900,4538550680,8210,8210,8210,8210,0
|
|
20230714,160800,4538550680,8210,8210,8210,8210,0
|
|
20230714,160700,4538550680,8210,8210,8210,8210,0
|
|
20230714,160600,4538550680,8210,8210,8210,8210,0
|
|
20230714,160500,4538550680,8210,8210,8210,8210,0
|
|
20230714,160400,4538550680,8210,8210,8210,8210,0
|
|
20230714,160300,4538550680,8210,8210,8210,8210,0
|
|
20230714,160200,4538550680,8210,8210,8210,8210,0
|
|
20230714,160100,4538550680,8210,8210,8210,8210,0
|
|
20230714,160000,4538550680,8210,8210,8210,8210,0
|
|
20230714,155900,4538550680,8210,8210,8210,8210,0
|
|
20230714,155800,4538550680,8210,8210,8210,8210,0
|
|
20230714,155700,4538550680,8210,8210,8210,8210,9232
|
|
20230714,155600,4538550680,8210,8210,8210,8210,0
|
|
20230714,155500,4538550680,8210,8210,8210,8210,0
|
|
20230714,155400,4538550680,8210,8210,8210,8210,0
|
|
20230714,155300,4538550680,8210,8210,8210,8210,0
|
|
20230714,155200,4538550680,8210,8210,8210,8210,0
|
|
20230714,155100,4538550680,8210,8210,8210,8210,0
|
|
20230714,155000,4538550680,8210,8210,8210,8210,0
|
|
20230714,154900,4538550680,8210,8210,8210,8210,0
|
|
20230714,154800,4538550680,8210,8210,8210,8210,0
|
|
20230714,154700,4538550680,8210,8210,8210,8210,0
|
|
20230714,154600,4538550680,8210,8210,8210,8210,0
|
|
20230714,154500,4538550680,8210,8210,8210,8210,0
|
|
20230714,154400,4538550680,8210,8210,8210,8210,0
|
|
20230714,154300,4538550680,8210,8210,8210,8210,0
|
|
20230714,154200,4538550680,8210,8210,8210,8210,0
|
|
20230714,154100,4538550680,8210,8210,8210,8210,0
|
|
20230714,154000,4538550680,8210,8210,8210,8210,0
|
|
20230714,153900,4538550680,8210,8210,8210,8210,0
|
|
20230714,153800,4538550680,8210,8210,8210,8210,0
|
|
20230714,153700,4538550680,8210,8210,8210,8210,0
|
|
20230714,153600,4538550680,8210,8210,8210,8210,0
|
|
20230714,153500,4538550680,8210,8210,8210,8210,0
|
|
20230714,153400,4538550680,8210,8210,8210,8210,0
|
|
20230714,153300,4538550680,8210,8210,8210,8210,0
|
|
20230714,153200,4538550680,8210,8210,8210,8210,0
|
|
20230714,153100,4538550680,8210,8210,8210,8210,0
|
|
20230714,153000,4538550680,8210,8210,8210,8210,9232
|
|
20230714,152900,4462755960,8210,8210,8210,8210,0
|
|
20230714,152800,4462755960,8210,8210,8210,8210,0
|
|
20230714,152700,4462755960,8210,8210,8210,8210,0
|
|
20230714,152600,4462755960,8210,8210,8210,8210,0
|
|
20230714,152500,4462755960,8210,8210,8210,8210,0
|
|
20230714,152400,4462755960,8210,8210,8210,8210,0
|
|
20230714,152300,4462755960,8210,8210,8210,8210,0
|
|
20230714,152200,4462755960,8210,8210,8210,8210,0
|
|
20230714,152100,4462755960,8210,8210,8210,8210,0
|
|
20230714,152000,4462755960,8210,8210,8210,8210,0
|
|
20230714,151900,4462755960,8210,8210,8210,8200,584
|
|
20230714,151800,4457961600,8210,8210,8210,8200,437
|
|
20230714,151700,4454376680,8210,8200,8210,8190,113
|
|
20230714,151600,4453449980,8200,8200,8210,8160,1633
|
|
20230714,151500,4440088610,8200,8190,8200,8190,114
|
|
20230714,151400,4439154110,8190,8180,8190,8180,414
|
|
20230714,151300,4435765300,8190,8180,8200,8170,427
|
|
20230714,151200,4432273640,8180,8180,8190,8160,2459
|
|
20230714,151100,4412180250,8180,8200,8200,8180,7108
|
|
20230714,151000,4354020590,8200,8180,8200,8180,525
|
|
20230714,150900,4349722130,8190,8210,8210,8190,2071
|
|
20230714,150800,4332759650,8200,8210,8210,8190,2336
|
|
20230714,150700,4313603800,8200,8210,8210,8190,1243
|
|
20230714,150600,4303411570,8200,8210,8210,8200,172
|
|
20230714,150500,4302000080,8210,8210,8210,8200,286
|
|
20230714,150400,4299652430,8210,8200,8210,8200,106
|
|
20230714,150300,4298782650,8200,8210,8210,8200,406
|
|
20230714,150200,4295452050,8210,8210,8220,8200,1280
|
|
20230714,150100,4284943640,8200,8200,8210,8200,154
|
|
20230714,150000,4283680020,8210,8210,8210,8200,192
|
|
20230714,145900,4282104140,8210,8200,8210,8200,228
|
|
20230714,145800,4280233270,8210,8200,8210,8200,651
|
|
20230714,145700,4274889140,8210,8200,8210,8200,275
|
|
20230714,145600,4272632200,8200,8200,8210,8200,125
|
|
20230714,145500,4271606630,8210,8210,8210,8200,143
|
|
20230714,145400,4270433170,8210,8200,8210,8200,1231
|
|
20230714,145300,4260337680,8210,8210,8220,8200,1049
|
|
20230714,145200,4251731600,8200,8210,8220,8200,4168
|
|
20230714,145100,4217514810,8210,8220,8220,8210,114
|
|
20230714,145000,4216578180,8210,8220,8220,8210,294
|
|
20230714,144900,4214161960,8220,8220,8220,8210,220
|
|
20230714,144800,4212354270,8210,8220,8220,8210,1591
|
|
20230714,144700,4199277460,8220,8210,8220,8210,332
|
|
20230714,144600,4196550190,8210,8200,8210,8200,942
|
|
20230714,144500,4188817010,8210,8210,8210,8200,2126
|
|
20230714,144400,4171362970,8210,8210,8210,8200,1293
|
|
20230714,144300,4160748370,8200,8210,8210,8200,230
|
|
20230714,144200,4158861440,8210,8200,8210,8200,350
|
|
20230714,144100,4155989430,8210,8210,8210,8200,98
|
|
20230714,144000,4155185360,8200,8210,8210,8200,174
|
|
20230714,143900,4153757490,8210,8210,8210,8200,285
|
|
20230714,143800,4151418190,8190,8200,8210,8190,747
|
|
20230714,143700,4145293780,8200,8200,8210,8190,170
|
|
20230714,143600,4143899300,8200,8200,8200,8190,106
|
|
20230714,143500,4143030580,8200,8200,8210,8200,156
|
|
20230714,143400,4141750490,8210,8210,8210,8190,159
|
|
20230714,143300,4140445970,8210,8210,8210,8180,1161
|
|
20230714,143200,4130937730,8210,8190,8210,8190,181
|
|
20230714,143100,4129452790,8180,8190,8210,8180,236
|
|
20230714,143000,4127519400,8190,8210,8210,8190,336
|
|
20230714,142900,4124764130,8210,8180,8210,8180,630
|
|
20230714,142800,4119596880,8200,8200,8200,8180,704
|
|
20230714,142700,4113824800,8190,8180,8200,8180,233
|
|
20230714,142600,4111916170,8190,8180,8190,8180,201
|
|
20230714,142500,4110270760,8180,8190,8190,8180,230
|
|
20230714,142400,4108389030,8180,8190,8190,8180,217
|
|
20230714,142300,4106612210,8180,8170,8190,8170,142
|
|
20230714,142200,4105450140,8170,8170,8190,8170,189
|
|
20230714,142100,4103903960,8180,8180,8180,8170,138
|
|
20230714,142000,4102775550,8180,8170,8190,8170,127
|
|
20230714,141900,4101737230,8190,8180,8190,8170,750
|
|
20230714,141800,4095606250,8170,8180,8180,8170,333
|
|
20230714,141700,4092885190,8170,8190,8190,8170,1630
|
|
20230714,141600,4079559290,8180,8190,8210,8180,3762
|
|
20230714,141500,4048748380,8190,8210,8210,8190,125
|
|
20230714,141400,4047723910,8210,8200,8210,8190,175
|
|
20230714,141300,4046287400,8210,8210,8210,8190,1757
|
|
20230714,141200,4031891610,8200,8200,8210,8200,487
|
|
20230714,141100,4027896380,8200,8200,8210,8190,30
|
|
20230714,141000,4027650330,8210,8210,8210,8200,55
|
|
20230714,140900,4027198950,8210,8210,8210,8200,288
|
|
20230714,140800,4024836340,8210,8210,8210,8200,37
|
|
20230714,140700,4024532620,8200,8210,8210,8200,903
|
|
20230714,140600,4017124790,8210,8210,8210,8200,183
|
|
20230714,140500,4015623610,8210,8210,8210,8200,116
|
|
20230714,140400,4014672130,8220,8200,8220,8200,531
|
|
20230714,140300,4010312600,8210,8200,8210,8200,533
|
|
20230714,140200,4005941530,8220,8210,8220,8210,144
|
|
20230714,140100,4004759010,8210,8210,8220,8200,693
|
|
20230714,140000,3999075530,8210,8220,8220,8200,389
|
|
20230714,135900,3995885320,8220,8220,8220,8200,162
|
|
20230714,135800,3994554460,8220,8220,8220,8200,356
|
|
20230714,135700,3991632440,8220,8200,8220,8200,1036
|
|
20230714,135600,3983134690,8200,8200,8200,8190,443
|
|
20230714,135500,3979503130,8200,8200,8200,8190,67
|
|
20230714,135400,3978953800,8200,8220,8230,8200,3550
|
|
20230714,135300,3949821590,8220,8220,8230,8220,183
|
|
20230714,135200,3948317060,8220,8230,8230,8220,139
|
|
20230714,135100,3947174050,8230,8220,8230,8220,846
|
|
20230714,135000,3940219610,8230,8240,8240,8220,796
|
|
20230714,134900,3933667010,8240,8250,8250,8230,178
|
|
20230714,134800,3932199310,8250,8240,8250,8240,87
|
|
20230714,134700,3931482140,8250,8250,8250,8250,584
|
|
20230714,134600,3926664140,8250,8240,8250,8230,768
|
|
20230714,134500,3920339060,8250,8240,8250,8240,453
|
|
20230714,134400,3916602360,8240,8250,8250,8240,482
|
|
20230714,134300,3912626930,8250,8240,8250,8240,164
|
|
20230714,134200,3911275080,8250,8240,8250,8240,282
|
|
20230714,134100,3908951350,8240,8260,8260,8240,456
|
|
20230714,134000,3905193160,8260,8220,8260,8220,5352
|
|
20230714,133900,3861068820,8230,8220,8230,8210,1465
|
|
20230714,133800,3849034800,8230,8230,8230,8230,109
|
|
20230714,133700,3848137730,8230,8220,8230,8220,731
|
|
20230714,133600,3842121830,8220,8220,8220,8220,544
|
|
20230714,133500,3837650150,8220,8230,8230,8220,62
|
|
20230714,133400,3837140370,8230,8230,8230,8230,102
|
|
20230714,133300,3836300910,8230,8230,8230,8210,588
|
|
20230714,133200,3831465130,8220,8230,8230,8220,130
|
|
20230714,133100,3830396160,8220,8230,8230,8220,303
|
|
20230714,133000,3827904780,8230,8220,8230,8220,95
|
|
20230714,132900,3827123230,8230,8230,8230,8220,90
|
|
20230714,132800,3826383240,8230,8230,8230,8220,777
|
|
20230714,132700,3819994620,8230,8230,8240,8220,1789
|
|
20230714,132600,3805273800,8240,8240,8240,8240,504
|
|
20230714,132500,3801120840,8240,8240,8240,8240,207
|
|
20230714,132400,3799415160,8240,8250,8250,8230,827
|
|
20230714,132300,3792607100,8250,8260,8270,8230,1411
|
|
20230714,132200,3780965250,8270,8260,8270,8260,1265
|
|
20230714,132100,3770514560,8260,8260,8260,8250,580
|
|
20230714,132000,3765726120,8250,8250,8260,8240,1312
|
|
20230714,131900,3754900510,8250,8240,8260,8240,2164
|
|
20230714,131800,3737054660,8240,8240,8240,8230,419
|
|
20230714,131700,3733603550,8240,8240,8240,8240,225
|
|
20230714,131600,3731749550,8230,8230,8230,8230,310
|
|
20230714,131500,3729198250,8230,8230,8230,8220,351
|
|
20230714,131400,3726312250,8230,8250,8250,8230,1262
|
|
20230714,131300,3715920100,8240,8240,8240,8240,846
|
|
20230714,131200,3708949060,8240,8240,8240,8240,493
|
|
20230714,131100,3704886740,8240,8250,8250,8230,1701
|
|
20230714,131000,3690873900,8250,8230,8250,8230,925
|
|
20230714,130900,3683253610,8230,8230,8240,8220,1771
|
|
20230714,130800,3668684890,8240,8230,8240,8230,467
|
|
20230714,130700,3664840270,8230,8250,8250,8230,1078
|
|
20230714,130600,3655959060,8250,8250,8250,8230,1876
|
|
20230714,130500,3640500250,8240,8220,8250,8220,6392
|
|
20230714,130400,3587864580,8220,8230,8230,8220,370
|
|
20230714,130300,3584820810,8230,8220,8230,8210,1932
|
|
20230714,130200,3568937310,8220,8220,8230,8220,1466
|
|
20230714,130100,3556886750,8210,8200,8220,8200,2189
|
|
20230714,130000,3538925590,8200,8180,8200,8180,269
|
|
20230714,125900,3536720420,8190,8170,8190,8160,1535
|
|
20230714,125800,3524159500,8170,8180,8180,8170,240
|
|
20230714,125700,3522198250,8180,8180,8180,8180,446
|
|
20230714,125600,3518549970,8170,8180,8180,8170,502
|
|
20230714,125500,3514444830,8180,8180,8190,8180,512
|
|
20230714,125400,3510256220,8180,8180,8180,8170,146
|
|
20230714,125300,3509062440,8170,8170,8170,8170,66
|
|
20230714,125200,3508523220,8170,8200,8200,8170,2760
|
|
20230714,125100,3485941920,8190,8180,8190,8170,1343
|
|
20230714,125000,3474944640,8180,8140,8190,8140,6811
|
|
20230714,124900,3419386520,8130,8130,8140,8110,426
|
|
20230714,124800,3415928580,8130,8130,8130,8130,71
|
|
20230714,124700,3415351350,8140,8120,8140,8120,1758
|
|
20230714,124600,3401066090,8120,8120,8120,8120,184
|
|
20230714,124500,3399572010,8120,8130,8130,8120,145
|
|
20230714,124400,3398394160,8130,8110,8130,8110,306
|
|
20230714,124300,3395907380,8120,8120,8120,8110,203
|
|
20230714,124200,3394261020,8110,8120,8120,8110,199
|
|
20230714,124100,3392646140,8120,8120,8120,8120,215
|
|
20230714,124000,3390900340,8120,8130,8130,8120,967
|
|
20230714,123900,3383046980,8130,8130,8130,8130,121
|
|
20230714,123800,3382063250,8120,8130,8130,8120,33
|
|
20230714,123700,3381795280,8130,8120,8130,8120,116
|
|
20230714,123600,3380852800,8130,8130,8130,8130,45
|
|
20230714,123500,3380486950,8130,8130,8130,8130,45
|
|
20230714,123400,3380121100,8110,8100,8110,8100,2604
|
|
20230714,123300,3359023940,8100,8100,8100,8100,219
|
|
20230714,123200,3357250040,8100,8110,8110,8100,307
|
|
20230714,123100,3354761390,8110,8100,8110,8100,390
|
|
20230714,123000,3351601410,8110,8110,8110,8110,250
|
|
20230714,122900,3349573910,8110,8120,8120,8110,571
|
|
20230714,122800,3344941940,8110,8110,8110,8110,2
|
|
20230714,122700,3344925720,8110,8120,8130,8110,711
|
|
20230714,122600,3339152150,8120,8120,8120,8120,264
|
|
20230714,122500,3337008470,8120,8120,8120,8120,474
|
|
20230714,122400,3333159590,8120,8130,8130,8120,1466
|
|
20230714,122300,3321245910,8130,8120,8130,8120,2612
|
|
20230714,122200,3300036420,8120,8110,8120,8110,200
|
|
20230714,122100,3298413470,8110,8110,8110,8110,147
|
|
20230714,122000,3297221300,8110,8110,8110,8110,151
|
|
20230714,121900,3295996690,8100,8100,8110,8100,203
|
|
20230714,121800,3294351280,8100,8100,8100,8100,3006
|
|
20230714,121700,3270002680,8100,8100,8100,8100,46
|
|
20230714,121600,3269630080,8090,8100,8100,8090,1352
|
|
20230714,121500,3258690010,8100,8100,8100,8100,0
|
|
20230714,121400,3258690010,8100,8100,8100,8100,121
|
|
20230714,121300,3257709910,8090,8090,8090,8090,33
|
|
20230714,121200,3257442940,8080,8090,8090,8080,60
|
|
20230714,121100,3256957570,8080,8070,8080,8070,212
|
|
20230714,121000,3255244630,8080,8080,8080,8080,120
|
|
20230714,120900,3254275030,8090,8090,8090,8090,256
|
|
20230714,120800,3252203990,8080,8080,8080,8080,1
|
|
20230714,120700,3252195910,8080,8080,8080,8080,78
|
|
20230714,120600,3251565670,8090,8070,8090,8070,91
|
|
20230714,120500,3250830100,8070,8070,8070,8070,0
|
|
20230714,120400,3250830100,8070,8090,8090,8070,75
|
|
20230714,120300,3250223950,8070,8050,8070,8050,1676
|
|
20230714,120200,3236728050,8050,8090,8090,8050,5337
|
|
20230714,120100,3193678940,8100,8080,8100,8080,445
|
|
20230714,120000,3190082440,8100,8090,8100,8080,292
|
|
20230714,115900,3187720750,8090,8100,8100,8090,438
|
|
20230714,115800,3184173310,8100,8100,8100,8100,0
|
|
20230714,115700,3184173310,8100,8100,8110,8100,119
|
|
20230714,115600,3183209060,8100,8080,8100,8080,240
|
|
20230714,115500,3181269470,8080,8070,8080,8070,1518
|
|
20230714,115400,3169004080,8070,8070,8080,8070,471
|
|
20230714,115300,3165200530,8080,8080,8080,8080,220
|
|
20230714,115200,3163422930,8080,8090,8090,8080,1220
|
|
20230714,115100,3153564560,8110,8120,8120,8090,347
|
|
20230714,115000,3150753150,8120,8100,8120,8080,825
|
|
20230714,114900,3144067410,8100,8100,8110,8090,276
|
|
20230714,114800,3141832750,8100,8100,8100,8090,243
|
|
20230714,114700,3139866570,8100,8100,8100,8090,33
|
|
20230714,114600,3139599520,8100,8080,8100,8080,420
|
|
20230714,114500,3136203880,8090,8090,8090,8090,4
|
|
20230714,114400,3136171520,8080,8100,8100,8080,549
|
|
20230714,114300,3131734220,8100,8080,8100,8080,913
|
|
20230714,114200,3124354280,8080,8100,8100,8080,366
|
|
20230714,114100,3121394700,8100,8090,8100,8080,393
|
|
20230714,114000,3118215690,8080,8080,8090,8080,637
|
|
20230714,113900,3113068560,8080,8080,8080,8080,105
|
|
20230714,113800,3112220160,8080,8080,8080,8080,313
|
|
20230714,113700,3109691120,8080,8080,8080,8080,317
|
|
20230714,113600,3107129760,8080,8100,8100,8080,243
|
|
20230714,113500,3105165360,8070,8080,8100,8070,2887
|
|
20230714,113400,3081850440,8090,8100,8100,8080,123
|
|
20230714,113300,3080854680,8100,8090,8100,8080,341
|
|
20230714,113200,3078097660,8080,8090,8090,8080,43
|
|
20230714,113100,3077750210,8090,8070,8090,8070,450
|
|
20230714,113000,3074114930,8090,8060,8090,8060,4434
|
|
20230714,112900,3038302700,8070,8060,8070,8060,320
|
|
20230714,112800,3035722420,8070,8050,8070,8040,850
|
|
20230714,112700,3028873030,8040,8060,8060,8040,2134
|
|
20230714,112600,3011696360,8060,8060,8060,8050,153
|
|
20230714,112500,3010463380,8050,8060,8060,8050,475
|
|
20230714,112400,3006637310,8060,8060,8060,8060,190
|
|
20230714,112300,3005105910,8060,8050,8060,8050,300
|
|
20230714,112200,3002690450,8050,8060,8060,8050,609
|
|
20230714,112100,2997787790,8060,8060,8060,8040,614
|
|
20230714,112000,2992848480,8060,8050,8060,8050,356
|
|
20230714,111900,2989982240,8040,8050,8050,8040,3178
|
|
20230714,111800,2964401450,8040,8040,8040,8030,1856
|
|
20230714,111700,2949479970,8040,8050,8050,8040,1805
|
|
20230714,111600,2934966760,8050,8050,8050,8040,1005
|
|
20230714,111500,2926878560,8040,8040,8060,8040,2670
|
|
20230714,111400,2905390600,8040,8030,8050,8030,878
|
|
20230714,111300,2898330440,8050,8030,8050,8030,50
|
|
20230714,111200,2897928040,8030,8050,8050,8030,730
|
|
20230714,111100,2892059980,8050,8030,8050,8030,482
|
|
20230714,111000,2888186700,8050,8040,8050,8020,1137
|
|
20230714,110900,2879060070,8040,8040,8040,8020,2885
|
|
20230714,110800,2855906590,8040,8030,8050,8030,2811
|
|
20230714,110700,2833333040,8030,8040,8040,8030,3527
|
|
20230714,110600,2805007210,8040,8050,8070,8020,418
|
|
20230714,110500,2801649350,8030,8050,8050,8030,412
|
|
20230714,110400,2798339210,8030,8030,8050,8020,549
|
|
20230714,110300,2793929910,8020,8030,8040,8020,983
|
|
20230714,110200,2786036220,8010,8050,8060,8000,34343
|
|
20230714,110100,2511002450,8070,8080,8080,8020,9980
|
|
20230714,110000,2430668440,8080,8080,8080,8070,1464
|
|
20230714,105900,2418851780,8090,8080,8090,8080,71
|
|
20230714,105800,2418277400,8070,8070,8070,8070,219
|
|
20230714,105700,2416510070,8090,8060,8090,8060,764
|
|
20230714,105600,2410347890,8060,8090,8090,8060,215
|
|
20230714,105500,2408612810,8090,8080,8090,8060,1887
|
|
20230714,105400,2393378910,8080,8070,8080,8070,1227
|
|
20230714,105300,2383472050,8070,8080,8080,8070,1174
|
|
20230714,105200,2373995870,8090,8100,8100,8090,46
|
|
20230714,105100,2373623720,8070,8080,8100,8070,1038
|
|
20230714,105000,2365242280,8100,8080,8100,8080,499
|
|
20230714,104900,2361209260,8080,8080,8080,8080,650
|
|
20230714,104800,2355957260,8090,8090,8090,8090,796
|
|
20230714,104700,2349517620,8090,8090,8090,8080,216
|
|
20230714,104600,2347772300,8080,8080,8080,8080,120
|
|
20230714,104500,2346802700,8080,8080,8100,8080,1327
|
|
20230714,104400,2336079990,8080,8090,8100,8080,1818
|
|
20230714,104300,2321373740,8090,8100,8100,8090,558
|
|
20230714,104200,2316854290,8090,8090,8100,8090,1092
|
|
20230714,104100,2308018780,8080,8080,8080,8080,381
|
|
20230714,104000,2304940300,8070,8070,8070,8070,1447
|
|
20230714,103900,2293263010,8070,8070,8100,8070,1391
|
|
20230714,103800,2282019410,8070,8090,8090,8070,4952
|
|
20230714,103700,2242024530,8080,8090,8100,8080,1605
|
|
20230714,103600,2229041480,8090,8100,8100,8090,695
|
|
20230714,103500,2223418900,8100,8110,8120,8090,2174
|
|
20230714,103400,2205801710,8120,8110,8120,8110,923
|
|
20230714,103300,2198314230,8110,8110,8110,8100,1004
|
|
20230714,103200,2190172120,8110,8100,8110,8100,559
|
|
20230714,103100,2185642720,8110,8110,8120,8110,203
|
|
20230714,103000,2183995870,8120,8110,8120,8100,2145
|
|
20230714,102900,2166620170,8110,8130,8130,8110,984
|
|
20230714,102800,2158638910,8130,8120,8130,8100,1676
|
|
20230714,102700,2145044100,8130,8120,8130,8120,144
|
|
20230714,102600,2143874350,8120,8130,8130,8120,846
|
|
20230714,102500,2137000710,8140,8160,8160,8140,1471
|
|
20230714,102400,2125021500,8150,8160,8160,8150,1064
|
|
20230714,102300,2116349760,8160,8170,8170,8160,893
|
|
20230714,102200,2109057580,8170,8160,8170,8160,3423
|
|
20230714,102100,2081097880,8160,8150,8160,8150,1023
|
|
20230714,102000,2072753040,8130,8140,8150,8110,2222
|
|
20230714,101900,2054676900,8140,8140,8150,8140,1409
|
|
20230714,101800,2043206950,8140,8130,8140,8110,1186
|
|
20230714,101700,2033568420,8130,8120,8130,8110,1046
|
|
20230714,101600,2025075840,8110,8110,8110,8090,758
|
|
20230714,101500,2018932700,8110,8100,8110,8080,2628
|
|
20230714,101400,1997662570,8110,8110,8120,8100,628
|
|
20230714,101300,1992573410,8110,8110,8110,8110,33
|
|
20230714,101200,1992305780,8110,8120,8120,8100,484
|
|
20230714,101100,1988382360,8100,8110,8110,8100,884
|
|
20230714,101000,1981219760,8110,8120,8120,8100,640
|
|
20230714,100900,1976031720,8120,8120,8120,8110,261
|
|
20230714,100800,1973914510,8120,8120,8120,8110,2130
|
|
20230714,100700,1956639910,8120,8120,8120,8120,361
|
|
20230714,100600,1953708590,8120,8120,8130,8120,137
|
|
20230714,100500,1952595700,8110,8120,8120,8110,977
|
|
20230714,100400,1944664260,8120,8120,8140,8120,219
|
|
20230714,100300,1942885080,8110,8130,8140,8110,887
|
|
20230714,100200,1935685390,8140,8150,8150,8140,458
|
|
20230714,100100,1931955980,8150,8140,8150,8120,593
|
|
20230714,100000,1927131640,8140,8110,8140,8110,1191
|
|
20230714,095900,1917461480,8130,8120,8130,8100,462
|
|
20230714,095800,1913712600,8110,8120,8120,8110,596
|
|
20230714,095700,1908877480,8120,8120,8120,8110,258
|
|
20230714,095600,1906784640,8120,8110,8130,8110,816
|
|
20230714,095500,1900162250,8110,8120,8130,8100,1282
|
|
20230714,095400,1889767910,8130,8140,8150,8130,260
|
|
20230714,095300,1887653320,8130,8080,8130,8080,638
|
|
20230714,095200,1882475040,8130,8130,8130,8080,1637
|
|
20230714,095100,1869218790,8120,8150,8150,8120,734
|
|
20230714,095000,1863243720,8150,8140,8170,8140,2088
|
|
20230714,094900,1846205320,8140,8120,8160,8120,4803
|
|
20230714,094800,1807141180,8120,8090,8130,8090,338
|
|
20230714,094700,1804401500,8130,8120,8130,8040,8685
|
|
20230714,094600,1734308260,8100,8100,8100,8090,906
|
|
20230714,094500,1726972760,8100,8100,8150,8100,3675
|
|
20230714,094400,1697143610,8100,8110,8110,8090,631
|
|
20230714,094300,1692028690,8110,8090,8110,8090,2400
|
|
20230714,094200,1672592500,8090,8090,8090,8090,886
|
|
20230714,094100,1665424760,8090,8050,8090,8050,578
|
|
20230714,094000,1660766080,8050,8050,8060,8010,26155
|
|
20230714,093900,1451159010,8050,8110,8110,8030,26069
|
|
20230714,093800,1240981840,8110,8130,8130,8100,1669
|
|
20230714,093700,1227441200,8130,8130,8130,8110,281
|
|
20230714,093600,1225158680,8110,8110,8140,8110,977
|
|
20230714,093500,1217235060,8100,8140,8140,8100,2115
|
|
20230714,093400,1200064700,8140,8120,8160,8100,1662
|
|
20230714,093300,1186570220,8170,8130,8180,8110,6245
|
|
20230714,093200,1135638330,8130,8120,8130,8110,1626
|
|
20230714,093100,1122434780,8120,8120,8120,8100,316
|
|
20230714,093000,1119868880,8120,8120,8120,8080,1236
|
|
20230714,092900,1109879930,8120,8100,8120,8070,2849
|
|
20230714,092800,1086798340,8100,8100,8110,8070,3205
|
|
20230714,092700,1060894560,8100,8100,8100,8060,5009
|
|
20230714,092600,1020422260,8080,8080,8100,8070,3039
|
|
20230714,092500,995860870,8080,8060,8080,8060,4528
|
|
20230714,092400,959337510,8070,8060,8070,8050,3093
|
|
20230714,092300,934422530,8070,8050,8070,8050,213
|
|
20230714,092200,932705740,8060,8070,8070,8060,4638
|
|
20230714,092100,895310240,8070,8070,8080,8060,2269
|
|
20230714,092000,877000580,8080,8080,8090,8070,915
|
|
20230714,091900,869610870,8080,8070,8080,8060,8141
|
|
20230714,091800,803927710,8070,8110,8110,8070,8389
|
|
20230714,091700,736075940,8110,8100,8110,8100,1919
|
|
20230714,091600,720528410,8100,8090,8110,8090,1631
|
|
20230714,091500,707315270,8090,8100,8120,8090,2862
|
|
20230714,091400,684140150,8100,8110,8130,8100,2607
|
|
20230714,091300,663018700,8100,8110,8110,8080,8076
|
|
20230714,091200,597664230,8100,8140,8140,8090,11940
|
|
20230714,091100,500886310,8130,8160,8160,8130,5653
|
|
20230714,091000,454865450,8150,8160,8160,8150,1194
|
|
20230714,090900,445128000,8170,8170,8170,8150,6294
|
|
20230714,090800,393779640,8170,8170,8180,8170,1469
|
|
20230714,090700,381777490,8160,8170,8200,8160,5274
|
|
20230714,090600,338680940,8200,8180,8210,8170,2715
|
|
20230714,090500,316476050,8180,8210,8230,8180,7134
|
|
20230714,090400,258016480,8210,8250,8260,8210,10834
|
|
20230714,090300,168916940,8250,8280,8290,8240,913
|
|
20230714,090200,161356900,8280,8220,8280,8210,2019
|
|
20230714,090100,144753680,8220,8230,8240,8220,4551
|
|
20230714,090000,107306820,8230,8290,8290,8230,12967
|