590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184700,4083233550,8200,8200,8200,8200,7420
|
|
20230714,184600,4083233550,8200,8200,8200,8200,0
|
|
20230714,184500,4083233550,8200,8200,8200,8200,0
|
|
20230714,184400,4083233550,8200,8200,8200,8200,0
|
|
20230714,184300,4083233550,8200,8200,8200,8200,0
|
|
20230714,184200,4083233550,8200,8200,8200,8200,0
|
|
20230714,184100,4083233550,8200,8200,8200,8200,0
|
|
20230714,184000,4083233550,8200,8200,8200,8200,0
|
|
20230714,183900,4083233550,8200,8200,8200,8200,0
|
|
20230714,183800,4083233550,8200,8200,8200,8200,0
|
|
20230714,183700,4083233550,8200,8200,8200,8200,0
|
|
20230714,183600,4083233550,8200,8200,8200,8200,0
|
|
20230714,183500,4083233550,8200,8200,8200,8200,0
|
|
20230714,183400,4083233550,8200,8200,8200,8200,0
|
|
20230714,183300,4083233550,8200,8200,8200,8200,0
|
|
20230714,183200,4083233550,8200,8200,8200,8200,0
|
|
20230714,183100,4083233550,8200,8200,8200,8200,0
|
|
20230714,183000,4083233550,8200,8200,8200,8200,0
|
|
20230714,182900,4083233550,8200,8200,8200,8200,0
|
|
20230714,182800,4083233550,8200,8200,8200,8200,0
|
|
20230714,182700,4083233550,8200,8200,8200,8200,0
|
|
20230714,182600,4083233550,8200,8200,8200,8200,0
|
|
20230714,182500,4083233550,8200,8200,8200,8200,0
|
|
20230714,182400,4083233550,8200,8200,8200,8200,0
|
|
20230714,182300,4083233550,8200,8200,8200,8200,0
|
|
20230714,182200,4083233550,8200,8200,8200,8200,0
|
|
20230714,182100,4083233550,8200,8200,8200,8200,0
|
|
20230714,182000,4083233550,8200,8200,8200,8200,0
|
|
20230714,181900,4083233550,8200,8200,8200,8200,0
|
|
20230714,181800,4083233550,8200,8200,8200,8200,0
|
|
20230714,181700,4083233550,8200,8200,8200,8200,7420
|
|
20230714,181600,4083233550,8200,8200,8200,8200,0
|
|
20230714,181500,4083233550,8200,8200,8200,8200,0
|
|
20230714,181400,4083233550,8200,8200,8200,8200,0
|
|
20230714,181300,4083233550,8200,8200,8200,8200,0
|
|
20230714,181200,4083233550,8200,8200,8200,8200,0
|
|
20230714,181100,4083233550,8200,8200,8200,8200,0
|
|
20230714,181000,4083233550,8200,8200,8200,8200,0
|
|
20230714,180900,4083233550,8200,8200,8200,8200,0
|
|
20230714,180800,4083233550,8200,8200,8200,8200,0
|
|
20230714,180700,4083233550,8200,8200,8200,8200,0
|
|
20230714,180600,4083233550,8200,8200,8200,8200,0
|
|
20230714,180500,4083233550,8200,8200,8200,8200,0
|
|
20230714,180400,4083233550,8200,8200,8200,8200,0
|
|
20230714,180300,4083233550,8200,8200,8200,8200,0
|
|
20230714,180200,4083233550,8200,8200,8200,8200,0
|
|
20230714,180100,4083233550,8200,8200,8200,8200,0
|
|
20230714,180000,4083233550,8200,8200,8200,8200,0
|
|
20230714,175900,4083233550,8200,8200,8200,8200,0
|
|
20230714,175800,4083233550,8200,8200,8200,8200,0
|
|
20230714,175700,4083233550,8200,8200,8200,8200,0
|
|
20230714,175600,4083233550,8200,8200,8200,8200,0
|
|
20230714,175500,4083233550,8200,8200,8200,8200,0
|
|
20230714,175400,4083233550,8200,8200,8200,8200,0
|
|
20230714,175300,4083233550,8200,8200,8200,8200,0
|
|
20230714,175200,4083233550,8200,8200,8200,8200,0
|
|
20230714,175100,4083233550,8200,8200,8200,8200,0
|
|
20230714,175000,4083233550,8200,8200,8200,8200,0
|
|
20230714,174900,4083233550,8200,8200,8200,8200,0
|
|
20230714,174800,4083233550,8200,8200,8200,8200,0
|
|
20230714,174700,4083233550,8200,8200,8200,8200,7420
|
|
20230714,174600,4083233550,8200,8200,8200,8200,0
|
|
20230714,174500,4083233550,8200,8200,8200,8200,0
|
|
20230714,174400,4083233550,8200,8200,8200,8200,0
|
|
20230714,174300,4083233550,8200,8200,8200,8200,0
|
|
20230714,174200,4083233550,8200,8200,8200,8200,0
|
|
20230714,174100,4083233550,8200,8200,8200,8200,0
|
|
20230714,174000,4083233550,8200,8200,8200,8200,0
|
|
20230714,173900,4083233550,8200,8200,8200,8200,0
|
|
20230714,173800,4083233550,8200,8200,8200,8200,0
|
|
20230714,173700,4083233550,8200,8200,8200,8200,0
|
|
20230714,173600,4083233550,8200,8200,8200,8200,0
|
|
20230714,173500,4083233550,8200,8200,8200,8200,0
|
|
20230714,173400,4083233550,8200,8200,8200,8200,0
|
|
20230714,173300,4083233550,8200,8200,8200,8200,0
|
|
20230714,173200,4083233550,8200,8200,8200,8200,0
|
|
20230714,173100,4083233550,8200,8200,8200,8200,0
|
|
20230714,173000,4083233550,8200,8200,8200,8200,0
|
|
20230714,172900,4083233550,8200,8200,8200,8200,0
|
|
20230714,172800,4083233550,8200,8200,8200,8200,0
|
|
20230714,172700,4083233550,8200,8200,8200,8200,0
|
|
20230714,172600,4083233550,8200,8200,8200,8200,0
|
|
20230714,172500,4083233550,8200,8200,8200,8200,0
|
|
20230714,172400,4083233550,8200,8200,8200,8200,0
|
|
20230714,172300,4083233550,8200,8200,8200,8200,0
|
|
20230714,172200,4083233550,8200,8200,8200,8200,0
|
|
20230714,172100,4083233550,8200,8200,8200,8200,0
|
|
20230714,172000,4083233550,8200,8200,8200,8200,0
|
|
20230714,171900,4083233550,8200,8200,8200,8200,0
|
|
20230714,171800,4083233550,8200,8200,8200,8200,0
|
|
20230714,171700,4083233550,8200,8200,8200,8200,7420
|
|
20230714,171600,4083233550,8200,8200,8200,8200,0
|
|
20230714,171500,4083233550,8200,8200,8200,8200,0
|
|
20230714,171400,4083233550,8200,8200,8200,8200,0
|
|
20230714,171300,4083233550,8200,8200,8200,8200,0
|
|
20230714,171200,4083233550,8200,8200,8200,8200,0
|
|
20230714,171100,4083233550,8200,8200,8200,8200,0
|
|
20230714,171000,4083233550,8200,8200,8200,8200,0
|
|
20230714,170900,4083233550,8200,8200,8200,8200,0
|
|
20230714,170800,4083233550,8200,8200,8200,8200,0
|
|
20230714,170700,4083233550,8200,8200,8200,8200,0
|
|
20230714,170600,4083233550,8200,8200,8200,8200,0
|
|
20230714,170500,4083233550,8200,8200,8200,8200,0
|
|
20230714,170400,4083233550,8200,8200,8200,8200,0
|
|
20230714,170300,4083233550,8200,8200,8200,8200,0
|
|
20230714,170200,4083233550,8200,8200,8200,8200,0
|
|
20230714,170100,4083233550,8200,8200,8200,8200,0
|
|
20230714,170000,4083233550,8200,8200,8200,8200,0
|
|
20230714,165900,4083233550,8200,8200,8200,8200,0
|
|
20230714,165800,4083233550,8200,8200,8200,8200,0
|
|
20230714,165700,4083233550,8200,8200,8200,8200,0
|
|
20230714,165600,4083233550,8200,8200,8200,8200,0
|
|
20230714,165500,4083233550,8200,8200,8200,8200,0
|
|
20230714,165400,4083233550,8200,8200,8200,8200,0
|
|
20230714,165300,4083233550,8200,8200,8200,8200,0
|
|
20230714,165200,4083233550,8200,8200,8200,8200,0
|
|
20230714,165100,4083233550,8200,8200,8200,8200,0
|
|
20230714,165000,4083233550,8200,8200,8200,8200,0
|
|
20230714,164900,4083233550,8200,8200,8200,8200,0
|
|
20230714,164800,4083233550,8200,8200,8200,8200,0
|
|
20230714,164700,4083233550,8200,8200,8200,8200,7420
|
|
20230714,164600,4083233550,8200,8200,8200,8200,0
|
|
20230714,164500,4083233550,8200,8200,8200,8200,0
|
|
20230714,164400,4083233550,8200,8200,8200,8200,0
|
|
20230714,164300,4083233550,8200,8200,8200,8200,0
|
|
20230714,164200,4083233550,8200,8200,8200,8200,0
|
|
20230714,164100,4083233550,8200,8200,8200,8200,0
|
|
20230714,164000,4083233550,8200,8200,8200,8200,0
|
|
20230714,163900,4083233550,8200,8200,8200,8200,0
|
|
20230714,163800,4083233550,8200,8200,8200,8200,0
|
|
20230714,163700,4083233550,8200,8200,8200,8200,0
|
|
20230714,163600,4083233550,8200,8200,8200,8200,0
|
|
20230714,163500,4083233550,8200,8200,8200,8200,0
|
|
20230714,163400,4083233550,8200,8200,8200,8200,0
|
|
20230714,163300,4083233550,8200,8200,8200,8200,0
|
|
20230714,163200,4083233550,8200,8200,8200,8200,0
|
|
20230714,163100,4083233550,8200,8200,8200,8200,0
|
|
20230714,163000,4083233550,8200,8200,8200,8200,0
|
|
20230714,162900,4083233550,8200,8200,8200,8200,0
|
|
20230714,162800,4083233550,8200,8200,8200,8200,0
|
|
20230714,162700,4083233550,8200,8200,8200,8200,0
|
|
20230714,162600,4083233550,8200,8200,8200,8200,0
|
|
20230714,162500,4083233550,8200,8200,8200,8200,0
|
|
20230714,162400,4083233550,8200,8200,8200,8200,0
|
|
20230714,162300,4083233550,8200,8200,8200,8200,0
|
|
20230714,162200,4083233550,8200,8200,8200,8200,0
|
|
20230714,162100,4083233550,8200,8200,8200,8200,0
|
|
20230714,162000,4083233550,8200,8200,8200,8200,0
|
|
20230714,161900,4083233550,8200,8200,8200,8200,0
|
|
20230714,161800,4083233550,8200,8200,8200,8200,0
|
|
20230714,161700,4083233550,8200,8200,8200,8200,7420
|
|
20230714,161600,4083233550,8200,8200,8200,8200,0
|
|
20230714,161500,4083233550,8200,8200,8200,8200,0
|
|
20230714,161400,4083233550,8200,8200,8200,8200,0
|
|
20230714,161300,4083233550,8200,8200,8200,8200,0
|
|
20230714,161200,4083233550,8200,8200,8200,8200,0
|
|
20230714,161100,4083233550,8200,8200,8200,8200,0
|
|
20230714,161000,4083233550,8200,8200,8200,8200,0
|
|
20230714,160900,4083233550,8200,8200,8200,8200,0
|
|
20230714,160800,4083233550,8200,8200,8200,8200,0
|
|
20230714,160700,4083233550,8200,8200,8200,8200,0
|
|
20230714,160600,4083233550,8200,8200,8200,8200,0
|
|
20230714,160500,4083233550,8200,8200,8200,8200,0
|
|
20230714,160400,4083233550,8200,8200,8200,8200,0
|
|
20230714,160300,4083233550,8200,8200,8200,8200,0
|
|
20230714,160200,4083233550,8200,8200,8200,8200,0
|
|
20230714,160100,4083233550,8200,8200,8200,8200,0
|
|
20230714,160000,4083233550,8200,8200,8200,8200,0
|
|
20230714,155900,4083233550,8200,8200,8200,8200,0
|
|
20230714,155800,4083233550,8200,8200,8200,8200,0
|
|
20230714,155700,4083233550,8200,8200,8200,8200,0
|
|
20230714,155600,4083233550,8200,8200,8200,8200,0
|
|
20230714,155500,4083233550,8200,8200,8200,8200,0
|
|
20230714,155400,4083233550,8200,8200,8200,8200,0
|
|
20230714,155300,4083233550,8200,8200,8200,8200,0
|
|
20230714,155200,4083233550,8200,8200,8200,8200,0
|
|
20230714,155100,4083233550,8200,8200,8200,8200,0
|
|
20230714,155000,4083233550,8200,8200,8200,8200,0
|
|
20230714,154900,4083233550,8200,8200,8200,8200,0
|
|
20230714,154800,4083233550,8200,8200,8200,8200,0
|
|
20230714,154700,4083233550,8200,8200,8200,8200,7420
|
|
20230714,154600,4083233550,8200,8200,8200,8200,0
|
|
20230714,154500,4083233550,8200,8200,8200,8200,0
|
|
20230714,154400,4083233550,8200,8200,8200,8200,0
|
|
20230714,154300,4083233550,8200,8200,8200,8200,0
|
|
20230714,154200,4083233550,8200,8200,8200,8200,0
|
|
20230714,154100,4083233550,8200,8200,8200,8200,0
|
|
20230714,154000,4083233550,8200,8200,8200,8200,0
|
|
20230714,153900,4083233550,8200,8200,8200,8200,0
|
|
20230714,153800,4083233550,8200,8200,8200,8200,0
|
|
20230714,153700,4083233550,8200,8200,8200,8200,0
|
|
20230714,153600,4083233550,8200,8200,8200,8200,0
|
|
20230714,153500,4083233550,8200,8200,8200,8200,0
|
|
20230714,153400,4083233550,8200,8200,8200,8200,0
|
|
20230714,153300,4083233550,8200,8200,8200,8200,0
|
|
20230714,153200,4083233550,8200,8200,8200,8200,0
|
|
20230714,153100,4083233550,8200,8200,8200,8200,0
|
|
20230714,153000,4083233550,8200,8200,8200,8200,7420
|
|
20230714,152900,4022389550,8200,8200,8200,8200,0
|
|
20230714,152800,4022389550,8200,8200,8200,8200,0
|
|
20230714,152700,4022389550,8200,8200,8200,8200,0
|
|
20230714,152600,4022389550,8200,8200,8200,8200,0
|
|
20230714,152500,4022389550,8200,8200,8200,8200,0
|
|
20230714,152400,4022389550,8200,8200,8200,8200,0
|
|
20230714,152300,4022389550,8200,8200,8200,8200,0
|
|
20230714,152200,4022389550,8200,8200,8200,8200,0
|
|
20230714,152100,4022389550,8200,8200,8200,8200,0
|
|
20230714,152000,4022389550,8200,8200,8200,8200,0
|
|
20230714,151900,4022389550,8200,8200,8200,8190,958
|
|
20230714,151800,4014536250,8200,8190,8200,8190,1001
|
|
20230714,151700,4006330870,8200,8200,8200,8190,1543
|
|
20230714,151600,3993683180,8190,8210,8210,8190,2061
|
|
20230714,151500,3976798250,8210,8200,8210,8200,16
|
|
20230714,151400,3976667040,8210,8220,8220,8200,2990
|
|
20230714,151300,3952146030,8220,8210,8220,8210,1194
|
|
20230714,151200,3942343270,8210,8210,8220,8210,71
|
|
20230714,151100,3941760300,8210,8220,8220,8210,2419
|
|
20230714,151000,3921891210,8230,8210,8240,8200,4904
|
|
20230714,150900,3881570580,8210,8210,8220,8200,1073
|
|
20230714,150800,3872761290,8210,8210,8210,8210,702
|
|
20230714,150700,3866997870,8210,8210,8220,8210,509
|
|
20230714,150600,3862817970,8210,8210,8210,8210,215
|
|
20230714,150500,3861052820,8220,8210,8220,8210,726
|
|
20230714,150400,3855092300,8200,8190,8200,8190,933
|
|
20230714,150300,3847446750,8200,8210,8210,8190,1829
|
|
20230714,150200,3832450870,8210,8200,8210,8200,445
|
|
20230714,150100,3828801510,8210,8200,8210,8200,1001
|
|
20230714,150000,3820593300,8210,8200,8210,8200,157
|
|
20230714,145900,3819305600,8210,8220,8220,8210,673
|
|
20230714,145800,3813778260,8220,8210,8220,8210,803
|
|
20230714,145700,3807184820,8210,8200,8210,8200,50
|
|
20230714,145600,3806774800,8210,8200,8210,8200,778
|
|
20230714,145500,3800395100,8200,8210,8210,8200,19
|
|
20230714,145400,3800239140,8210,8210,8210,8210,924
|
|
20230714,145300,3792653100,8210,8220,8220,8210,35
|
|
20230714,145200,3792365600,8220,8210,8220,8210,790
|
|
20230714,145100,3785876450,8210,8220,8220,8210,472
|
|
20230714,145000,3781997860,8220,8220,8220,8220,257
|
|
20230714,144900,3779885320,8210,8210,8210,8210,90
|
|
20230714,144800,3779146420,8210,8210,8210,8200,1064
|
|
20230714,144700,3770411080,8210,8210,8210,8210,20
|
|
20230714,144600,3770246880,8210,8210,8210,8200,208
|
|
20230714,144500,3768539930,8210,8220,8220,8210,7572
|
|
20230714,144400,3706372690,8220,8210,8220,8210,341
|
|
20230714,144300,3703572780,8210,8210,8210,8210,78
|
|
20230714,144200,3702932400,8210,8210,8220,8210,137
|
|
20230714,144100,3701807600,8220,8210,8220,8210,630
|
|
20230714,144000,3696635210,8210,8220,8220,8210,595
|
|
20230714,143900,3691749430,8220,8210,8220,8210,181
|
|
20230714,143800,3690261620,8210,8220,8220,8210,211
|
|
20230714,143700,3688527600,8220,8220,8220,8210,2344
|
|
20230714,143600,3669273340,8220,8210,8220,8210,983
|
|
20230714,143500,3661200010,8220,8220,8220,8220,73
|
|
20230714,143400,3660599950,8220,8220,8220,8220,318
|
|
20230714,143300,3657985990,8220,8220,8220,8220,2733
|
|
20230714,143200,3635520730,8220,8220,8220,8210,156
|
|
20230714,143100,3634238830,8220,8230,8230,8220,1027
|
|
20230714,143000,3625796050,8230,8220,8230,8220,42
|
|
20230714,142900,3625450540,8230,8220,8230,8220,1910
|
|
20230714,142800,3609731650,8220,8220,8220,8210,547
|
|
20230714,142700,3605235810,8220,8220,8240,8220,2204
|
|
20230714,142600,3587118900,8220,8230,8230,8220,3962
|
|
20230714,142500,3554533480,8240,8240,8240,8240,194
|
|
20230714,142400,3552934920,8250,8250,8250,8250,285
|
|
20230714,142300,3550583670,8250,8250,8250,8250,30
|
|
20230714,142200,3550336170,8240,8240,8240,8220,859
|
|
20230714,142100,3543266670,8250,8250,8250,8250,76
|
|
20230714,142000,3542639670,8250,8240,8250,8230,71
|
|
20230714,141900,3542054130,8250,8240,8250,8240,12
|
|
20230714,141800,3541955140,8250,8230,8250,8230,934
|
|
20230714,141700,3534262740,8250,8240,8250,8240,20
|
|
20230714,141600,3534097850,8240,8240,8250,8210,4642
|
|
20230714,141500,3495912750,8230,8240,8250,8230,1372
|
|
20230714,141400,3484607300,8230,8250,8250,8230,499
|
|
20230714,141300,3480490640,8250,8250,8250,8250,122
|
|
20230714,141200,3479484140,8250,8240,8250,8240,150
|
|
20230714,141100,3478247640,8230,8240,8250,8230,2004
|
|
20230714,141000,3461744300,8250,8260,8260,8250,2426
|
|
20230714,140900,3441717780,8260,8260,8260,8260,1
|
|
20230714,140800,3441709520,8260,8260,8260,8260,1
|
|
20230714,140700,3441701260,8250,8250,8250,8250,142
|
|
20230714,140600,3440529760,8250,8260,8260,8250,852
|
|
20230714,140500,3433500000,8260,8260,8270,8260,261
|
|
20230714,140400,3431344040,8260,8260,8270,8260,599
|
|
20230714,140300,3426396280,8260,8270,8270,8260,3311
|
|
20230714,140200,3399047260,8270,8280,8280,8270,72
|
|
20230714,140100,3398451770,8280,8280,8280,8280,150
|
|
20230714,140000,3397209770,8280,8280,8280,8280,89
|
|
20230714,135900,3396472850,8260,8260,8280,8260,2621
|
|
20230714,135800,3374812160,8280,8280,8280,8280,10
|
|
20230714,135700,3374729360,8280,8260,8280,8260,42
|
|
20230714,135600,3374381620,8260,8260,8260,8260,117
|
|
20230714,135500,3373415200,8260,8270,8270,8260,1030
|
|
20230714,135400,3364907300,8270,8270,8270,8270,722
|
|
20230714,135300,3358936360,8280,8270,8290,8270,17
|
|
20230714,135200,3358795630,8250,8270,8270,8250,2430
|
|
20230714,135100,3338728230,8270,8270,8270,8270,303
|
|
20230714,135000,3336222420,8300,8300,8300,8300,123
|
|
20230714,134900,3335201520,8300,8300,8300,8300,0
|
|
20230714,134800,3335201520,8300,8280,8300,8280,654
|
|
20230714,134700,3329780850,8290,8300,8300,8290,113
|
|
20230714,134600,3328842960,8300,8290,8300,8290,26
|
|
20230714,134500,3328627180,8290,8290,8290,8290,521
|
|
20230714,134400,3324308090,8280,8280,8280,8280,1254
|
|
20230714,134300,3313924970,8260,8270,8280,8260,617
|
|
20230714,134200,3308821710,8240,8290,8290,8240,1653
|
|
20230714,134100,3295179390,8270,8280,8280,8270,218
|
|
20230714,134000,3293375000,8280,8280,8280,8280,0
|
|
20230714,133900,3293375000,8280,8280,8280,8280,39
|
|
20230714,133800,3293052080,8290,8290,8290,8290,930
|
|
20230714,133700,3285342380,8290,8290,8290,8290,414
|
|
20230714,133600,3281910320,8280,8280,8280,8280,382
|
|
20230714,133500,3278747360,8280,8260,8280,8260,649
|
|
20230714,133400,3273381850,8260,8270,8280,8260,122
|
|
20230714,133300,3272372920,8270,8270,8270,8270,344
|
|
20230714,133200,3269528040,8270,8270,8270,8270,72
|
|
20230714,133100,3268932600,8280,8280,8280,8280,424
|
|
20230714,133000,3265421880,8280,8290,8290,8280,39
|
|
20230714,132900,3265098680,8290,8290,8290,8290,20
|
|
20230714,132800,3264932880,8290,8290,8290,8280,6
|
|
20230714,132700,3264883180,8280,8280,8280,8280,119
|
|
20230714,132600,3263897860,8280,8280,8280,8280,137
|
|
20230714,132500,3262763500,8290,8290,8290,8290,11
|
|
20230714,132400,3262672310,8290,8290,8300,8290,642
|
|
20230714,132300,3257350120,8300,8300,8300,8290,208
|
|
20230714,132200,3255625740,8300,8290,8300,8280,60
|
|
20230714,132100,3255128240,8290,8290,8290,8280,2445
|
|
20230714,132000,3234882290,8290,8290,8290,8290,134
|
|
20230714,131900,3233771430,8290,8300,8300,8290,138
|
|
20230714,131800,3232626530,8300,8280,8300,8280,185
|
|
20230714,131700,3231091080,8280,8300,8300,8260,1797
|
|
20230714,131600,3216214220,8300,8300,8300,8300,637
|
|
20230714,131500,3210927120,8300,8310,8320,8300,658
|
|
20230714,131400,3205457830,8320,8320,8320,8300,529
|
|
20230714,131300,3201063380,8310,8310,8320,8310,815
|
|
20230714,131200,3194288920,8320,8310,8320,8310,308
|
|
20230714,131100,3191729420,8300,8310,8310,8290,1726
|
|
20230714,131000,3177393360,8320,8320,8320,8310,477
|
|
20230714,130900,3173425760,8320,8310,8320,8310,1331
|
|
20230714,130800,3162365140,8310,8310,8310,8300,28
|
|
20230714,130700,3162132720,8310,8300,8310,8300,4462
|
|
20230714,130600,3125079370,8310,8300,8310,8300,114
|
|
20230714,130500,3124133110,8310,8290,8320,8290,1865
|
|
20230714,130400,3108644110,8290,8290,8290,8290,931
|
|
20230714,130300,3100926120,8290,8300,8300,8290,326
|
|
20230714,130200,3098222320,8300,8300,8300,8300,726
|
|
20230714,130100,3092196520,8300,8320,8320,8300,1983
|
|
20230714,130000,3075709610,8310,8280,8320,8280,16411
|
|
20230714,125900,2939592220,8290,8270,8290,8270,1544
|
|
20230714,125800,2926806120,8270,8260,8270,8260,2978
|
|
20230714,125700,2902178360,8270,8270,8270,8250,1137
|
|
20230714,125600,2892794700,8260,8250,8270,8250,1076
|
|
20230714,125500,2883908930,8260,8260,8260,8260,5
|
|
20230714,125400,2883867630,8260,8260,8260,8250,1201
|
|
20230714,125300,2873957370,8260,8260,8260,8250,288
|
|
20230714,125200,2871581050,8260,8260,8260,8250,183
|
|
20230714,125100,2870070470,8260,8250,8260,8250,3652
|
|
20230714,125000,2839938280,8250,8240,8250,8240,1929
|
|
20230714,124900,2824043200,8250,8240,8250,8240,1223
|
|
20230714,124800,2813965660,8200,8240,8240,8200,1011
|
|
20230714,124700,2805660240,8240,8240,8240,8230,499
|
|
20230714,124600,2801549480,8230,8220,8230,8220,4235
|
|
20230714,124500,2766713800,8210,8200,8210,8200,3325
|
|
20230714,124400,2739417680,8200,8200,8200,8200,20
|
|
20230714,124300,2739253680,8200,8200,8200,8200,1001
|
|
20230714,124200,2731045480,8200,8200,8200,8200,300
|
|
20230714,124100,2728585480,8210,8200,8210,8200,513
|
|
20230714,124000,2724374760,8210,8200,8210,8190,1271
|
|
20230714,123900,2713949590,8200,8210,8210,8200,508
|
|
20230714,123800,2709783970,8210,8210,8210,8210,0
|
|
20230714,123700,2709783970,8210,8210,8210,8210,771
|
|
20230714,123600,2703454060,8200,8200,8200,8190,1356
|
|
20230714,123500,2692347820,8200,8200,8200,8200,63
|
|
20230714,123400,2691831220,8210,8210,8210,8210,11
|
|
20230714,123300,2691740910,8210,8200,8210,8200,948
|
|
20230714,123200,2683967240,8200,8210,8210,8200,204
|
|
20230714,123100,2682294400,8210,8210,8210,8210,122
|
|
20230714,123000,2681292780,8210,8210,8210,8210,1
|
|
20230714,122900,2681284570,8210,8210,8210,8200,539
|
|
20230714,122800,2676861090,8210,8220,8220,8210,518
|
|
20230714,122700,2672607010,8210,8210,8210,8210,630
|
|
20230714,122600,2667434710,8220,8220,8220,8220,0
|
|
20230714,122500,2667434710,8220,8220,8220,8220,763
|
|
20230714,122400,2661162850,8220,8220,8220,8220,100
|
|
20230714,122300,2660340850,8220,8220,8230,8220,988
|
|
20230714,122200,2652217650,8220,8230,8230,8220,380
|
|
20230714,122100,2649090270,8230,8230,8230,8230,1222
|
|
20230714,122000,2639033210,8230,8230,8230,8230,232
|
|
20230714,121900,2637123850,8230,8230,8240,8230,994
|
|
20230714,121800,2628934490,8240,8220,8240,8220,1592
|
|
20230714,121700,2615833580,8220,8220,8220,8210,318
|
|
20230714,121600,2613219920,8220,8200,8220,8200,2791
|
|
20230714,121500,2590290160,8200,8200,8200,8200,256
|
|
20230714,121400,2588190960,8200,8200,8200,8200,666
|
|
20230714,121300,2582729760,8210,8210,8210,8210,157
|
|
20230714,121200,2581440790,8210,8190,8210,8190,3101
|
|
20230714,121100,2556026830,8200,8200,8200,8200,492
|
|
20230714,121000,2551992430,8210,8190,8210,8190,3682
|
|
20230714,120900,2521828070,8190,8190,8190,8190,2
|
|
20230714,120800,2521811690,8190,8190,8190,8190,1
|
|
20230714,120700,2521803500,8180,8190,8190,8180,17
|
|
20230714,120600,2521664340,8190,8180,8190,8180,810
|
|
20230714,120500,2515038530,8180,8180,8180,8180,241
|
|
20230714,120400,2513067150,8170,8170,8170,8170,0
|
|
20230714,120300,2513067150,8170,8170,8170,8170,300
|
|
20230714,120200,2510616150,8180,8180,8180,8180,200
|
|
20230714,120100,2508980150,8180,8180,8180,8180,0
|
|
20230714,120000,2508980150,8180,8170,8180,8170,2
|
|
20230714,115900,2508963800,8170,8180,8180,8170,106
|
|
20230714,115800,2508097720,8180,8180,8180,8180,377
|
|
20230714,115700,2505013860,8180,8180,8180,8180,10
|
|
20230714,115600,2504932060,8180,8150,8180,8150,2515
|
|
20230714,115500,2484409340,8150,8150,8150,8140,1855
|
|
20230714,115400,2469294100,8160,8160,8160,8160,20
|
|
20230714,115300,2469130900,8160,8160,8160,8160,2
|
|
20230714,115200,2469114580,8160,8160,8160,8160,21
|
|
20230714,115100,2468943220,8150,8160,8160,8150,2353
|
|
20230714,115000,2449752750,8160,8160,8160,8160,1624
|
|
20230714,114900,2436500910,8160,8150,8160,8150,193
|
|
20230714,114800,2434927940,8160,8160,8160,8160,4
|
|
20230714,114700,2434895300,8160,8160,8160,8160,709
|
|
20230714,114600,2429109860,8170,8170,8170,8170,1
|
|
20230714,114500,2429101690,8170,8170,8170,8170,40
|
|
20230714,114400,2428774890,8170,8180,8180,8170,2181
|
|
20230714,114300,2410956100,8170,8170,8170,8170,100
|
|
20230714,114200,2410139100,8180,8180,8180,8180,0
|
|
20230714,114100,2410139100,8180,8180,8180,8180,1
|
|
20230714,114000,2410130920,8170,8180,8180,8170,470
|
|
20230714,113900,2406290320,8180,8180,8180,8180,62
|
|
20230714,113800,2405783160,8170,8170,8170,8170,0
|
|
20230714,113700,2405783160,8170,8180,8190,8170,897
|
|
20230714,113600,2398445700,8180,8180,8180,8180,0
|
|
20230714,113500,2398445700,8180,8190,8190,8180,131
|
|
20230714,113400,2397373340,8190,8190,8190,8190,127
|
|
20230714,113300,2396333210,8200,8190,8200,8190,406
|
|
20230714,113200,2393005010,8200,8200,8200,8190,14
|
|
20230714,113100,2392890240,8200,8200,8200,8200,100
|
|
20230714,113000,2392070240,8200,8190,8200,8190,1065
|
|
20230714,112900,2383338640,8190,8190,8190,8180,709
|
|
20230714,112800,2377531950,8190,8190,8190,8190,435
|
|
20230714,112700,2373969300,8200,8190,8200,8180,905
|
|
20230714,112600,2366559450,8180,8200,8200,8180,582
|
|
20230714,112500,2361792950,8190,8200,8200,8190,1500
|
|
20230714,112400,2349507940,8200,8190,8200,8190,5
|
|
20230714,112300,2349466980,8190,8190,8210,8190,359
|
|
20230714,112200,2346524570,8200,8180,8200,8180,2644
|
|
20230714,112100,2324860950,8180,8180,8180,8180,12
|
|
20230714,112000,2324762790,8180,8170,8180,8170,2600
|
|
20230714,111900,2303520760,8160,8160,8160,8160,6
|
|
20230714,111800,2303471800,8160,8160,8160,8160,1199
|
|
20230714,111700,2293687960,8160,8160,8160,8160,197
|
|
20230714,111600,2292080440,8160,8170,8170,8160,6
|
|
20230714,111500,2292031470,8160,8170,8170,8160,721
|
|
20230714,111400,2286143810,8160,8170,8170,8160,569
|
|
20230714,111300,2281500040,8170,8170,8170,8160,287
|
|
20230714,111200,2279158100,8170,8170,8170,8170,432
|
|
20230714,111100,2275628660,8180,8180,8190,8170,3606
|
|
20230714,111000,2246138990,8190,8190,8190,8190,18
|
|
20230714,110900,2245991570,8180,8190,8190,8180,911
|
|
20230714,110800,2238538040,8190,8190,8190,8190,88
|
|
20230714,110700,2237817320,8190,8190,8200,8190,1634
|
|
20230714,110600,2224433430,8190,8190,8190,8190,7
|
|
20230714,110500,2224376100,8190,8190,8190,8190,210
|
|
20230714,110400,2222656200,8190,8190,8190,8190,310
|
|
20230714,110300,2220117300,8190,8190,8190,8190,611
|
|
20230714,110200,2215113210,8200,8200,8200,8190,41
|
|
20230714,110100,2214777310,8200,8190,8200,8190,1089
|
|
20230714,110000,2205854390,8190,8210,8210,8190,596
|
|
20230714,105900,2200972040,8200,8200,8200,8200,312
|
|
20230714,105800,2198413640,8200,8190,8210,8190,894
|
|
20230714,105700,2191082510,8200,8190,8200,8190,942
|
|
20230714,105600,2183365690,8190,8190,8190,8190,74
|
|
20230714,105500,2182759630,8190,8150,8190,8150,876
|
|
20230714,105400,2175596800,8170,8150,8170,8140,1085
|
|
20230714,105300,2166750650,8160,8150,8160,8150,1068
|
|
20230714,105200,2158046440,8140,8150,8150,8140,973
|
|
20230714,105100,2150116530,8150,8160,8160,8150,250
|
|
20230714,105000,2148078530,8150,8160,8170,8150,1272
|
|
20230714,104900,2137699720,8160,8160,8160,8150,811
|
|
20230714,104800,2131084150,8160,8170,8170,8160,1420
|
|
20230714,104700,2119487940,8170,8160,8170,8160,614
|
|
20230714,104600,2114477400,8170,8180,8180,8170,150
|
|
20230714,104500,2113251730,8170,8180,8180,8170,7
|
|
20230714,104400,2113194480,8180,8180,8190,8180,1274
|
|
20230714,104300,2102773140,8190,8190,8190,8190,100
|
|
20230714,104200,2101954140,8190,8190,8190,8190,8
|
|
20230714,104100,2101888620,8180,8210,8220,8180,849
|
|
20230714,104000,2094933380,8210,8230,8230,8210,92
|
|
20230714,103900,2094176510,8220,8190,8230,8190,2634
|
|
20230714,103800,2072574210,8190,8170,8190,8150,4390
|
|
20230714,103700,2036700320,8160,8170,8170,8160,105
|
|
20230714,103600,2035842980,8180,8180,8180,8170,219
|
|
20230714,103500,2034052620,8180,8160,8180,8160,635
|
|
20230714,103400,2028866620,8150,8160,8160,8140,1034
|
|
20230714,103300,2020439910,8170,8160,8170,8160,77
|
|
20230714,103200,2019811550,8160,8170,8180,8160,493
|
|
20230714,103100,2015783880,8180,8180,8180,8180,16
|
|
20230714,103000,2015653000,8180,8160,8180,8160,951
|
|
20230714,102900,2007885030,8160,8130,8160,8130,949
|
|
20230714,102800,2000157930,8140,8140,8140,8140,201
|
|
20230714,102700,1998521790,8140,8120,8140,8110,885
|
|
20230714,102600,1991333270,8120,8110,8120,8110,2125
|
|
20230714,102500,1974093050,8100,8100,8110,8090,5827
|
|
20230714,102400,1926893620,8100,8100,8100,8090,534
|
|
20230714,102300,1922573220,8100,8100,8100,8100,220
|
|
20230714,102200,1920791220,8100,8100,8100,8090,719
|
|
20230714,102100,1914968320,8100,8090,8100,8090,1358
|
|
20230714,102000,1903976080,8090,8090,8090,8080,978
|
|
20230714,101900,1896067460,8090,8080,8090,8080,2352
|
|
20230714,101800,1877063200,8090,8080,8090,8080,62
|
|
20230714,101700,1876561700,8080,8080,8080,8080,1387
|
|
20230714,101600,1865354740,8070,8080,8100,8070,1313
|
|
20230714,101500,1854747350,8080,8080,8080,8060,2880
|
|
20230714,101400,1831506720,8080,8080,8080,8070,2106
|
|
20230714,101300,1814509200,8070,8090,8100,8070,3714
|
|
20230714,101200,1784483910,8090,8120,8120,8090,14138
|
|
20230714,101100,1669981340,8110,8120,8120,8110,4394
|
|
20230714,101000,1634334900,8110,8120,8120,8110,815
|
|
20230714,100900,1627719710,8120,8110,8120,8110,712
|
|
20230714,100800,1621944290,8120,8110,8120,8110,1113
|
|
20230714,100700,1612917680,8110,8110,8120,8110,2458
|
|
20230714,100600,1592980760,8120,8130,8130,8110,2825
|
|
20230714,100500,1570044540,8140,8130,8140,8130,1199
|
|
20230714,100400,1560296490,8130,8130,8130,8120,4237
|
|
20230714,100300,1525851020,8140,8140,8140,8140,162
|
|
20230714,100200,1524532340,8140,8140,8150,8140,920
|
|
20230714,100100,1517040550,8150,8150,8150,8140,885
|
|
20230714,100000,1509830840,8150,8140,8150,8130,1712
|
|
20230714,095900,1495883640,8140,8130,8140,8130,1298
|
|
20230714,095800,1485319750,8130,8130,8130,8130,527
|
|
20230714,095700,1481035240,8130,8120,8130,8120,2456
|
|
20230714,095600,1461076340,8120,8110,8130,8100,6242
|
|
20230714,095500,1410489880,8110,8160,8160,8110,3471
|
|
20230714,095400,1382282620,8160,8160,8160,8150,4946
|
|
20230714,095300,1341964250,8160,8160,8170,8150,759
|
|
20230714,095200,1335770830,8160,8160,8170,8150,1111
|
|
20230714,095100,1326707100,8160,8170,8170,8150,1574
|
|
20230714,095000,1313862200,8170,8180,8180,8160,3246
|
|
20230714,094900,1287334390,8180,8180,8190,8180,887
|
|
20230714,094800,1280077350,8190,8190,8190,8190,474
|
|
20230714,094700,1276195290,8190,8190,8190,8190,1345
|
|
20230714,094600,1265179740,8190,8180,8190,8180,1380
|
|
20230714,094500,1253884010,8180,8200,8200,8180,1354
|
|
20230714,094400,1242800910,8200,8200,8210,8200,4652
|
|
20230714,094300,1204654460,8210,8210,8220,8210,300
|
|
20230714,094200,1202191400,8210,8230,8230,8210,966
|
|
20230714,094100,1194260350,8220,8220,8230,8220,1008
|
|
20230714,094000,1185974540,8220,8210,8220,8210,3182
|
|
20230714,093900,1159850050,8220,8210,8220,8210,1661
|
|
20230714,093800,1146209320,8220,8210,8220,8210,547
|
|
20230714,093700,1141718110,8220,8220,8220,8200,3209
|
|
20230714,093600,1115373960,8220,8230,8230,8220,2161
|
|
20230714,093500,1097608840,8230,8240,8240,8220,1538
|
|
20230714,093400,1084956480,8250,8260,8260,8240,1446
|
|
20230714,093300,1073038970,8270,8280,8280,8240,1369
|
|
20230714,093200,1061729760,8280,8290,8290,8280,2532
|
|
20230714,093100,1040757200,8290,8290,8290,8280,2577
|
|
20230714,093000,1019401540,8280,8250,8290,8250,3137
|
|
20230714,092900,993444600,8260,8260,8260,8250,567
|
|
20230714,092800,988761780,8260,8250,8270,8250,1669
|
|
20230714,092700,974980780,8260,8260,8260,8250,887
|
|
20230714,092600,967657330,8270,8270,8280,8260,7146
|
|
20230714,092500,908613550,8270,8290,8290,8260,4378
|
|
20230714,092400,872387230,8290,8290,8300,8280,3959
|
|
20230714,092300,839582310,8290,8320,8320,8280,2505
|
|
20230714,092200,818807490,8310,8330,8340,8310,3019
|
|
20230714,092100,793667400,8330,8350,8350,8330,3072
|
|
20230714,092000,768030760,8350,8310,8350,8310,7594
|
|
20230714,091900,704704960,8300,8290,8340,8280,6310
|
|
20230714,091800,652271120,8290,8310,8310,8290,2480
|
|
20230714,091700,631686930,8310,8300,8310,8300,1072
|
|
20230714,091600,622787520,8300,8300,8310,8300,1247
|
|
20230714,091500,612429710,8300,8300,8310,8290,2523
|
|
20230714,091400,591495610,8310,8330,8330,8300,1477
|
|
20230714,091300,579219730,8340,8340,8340,8310,7088
|
|
20230714,091200,520193100,8330,8360,8370,8330,5340
|
|
20230714,091100,475605470,8360,8330,8360,8330,5542
|
|
20230714,091000,429347120,8330,8310,8350,8310,5936
|
|
20230714,090900,379864260,8300,8300,8310,8290,2255
|
|
20230714,090800,361146980,8300,8310,8310,8300,2192
|
|
20230714,090700,342953060,8310,8290,8320,8280,6750
|
|
20230714,090600,286912410,8290,8290,8300,8290,3643
|
|
20230714,090500,256703690,8290,8290,8300,8280,3455
|
|
20230714,090400,228059500,8300,8290,8320,8280,5416
|
|
20230714,090300,183088500,8300,8250,8300,8220,9495
|
|
20230714,090200,104586400,8250,8200,8260,8190,5818
|
|
20230714,090100,56757280,8200,8200,8210,8200,1227
|
|
20230714,090000,46695160,8200,8180,8250,8170,5698
|