589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184600,3923204380,8190,8190,8190,8190,3425
|
|
20230717,184500,3923204380,8190,8190,8190,8190,0
|
|
20230717,184400,3923204380,8190,8190,8190,8190,0
|
|
20230717,184300,3923204380,8190,8190,8190,8190,0
|
|
20230717,184200,3923204380,8190,8190,8190,8190,0
|
|
20230717,184100,3923204380,8190,8190,8190,8190,0
|
|
20230717,184000,3923204380,8190,8190,8190,8190,0
|
|
20230717,183900,3923204380,8190,8190,8190,8190,0
|
|
20230717,183800,3923204380,8190,8190,8190,8190,0
|
|
20230717,183700,3923204380,8190,8190,8190,8190,0
|
|
20230717,183600,3923204380,8190,8190,8190,8190,0
|
|
20230717,183500,3923204380,8190,8190,8190,8190,0
|
|
20230717,183400,3923204380,8190,8190,8190,8190,0
|
|
20230717,183300,3923204380,8190,8190,8190,8190,0
|
|
20230717,183200,3923204380,8190,8190,8190,8190,0
|
|
20230717,183100,3923204380,8190,8190,8190,8190,0
|
|
20230717,183000,3923204380,8190,8190,8190,8190,0
|
|
20230717,182900,3923204380,8190,8190,8190,8190,0
|
|
20230717,182800,3923204380,8190,8190,8190,8190,0
|
|
20230717,182700,3923204380,8190,8190,8190,8190,0
|
|
20230717,182600,3923204380,8190,8190,8190,8190,0
|
|
20230717,182500,3923204380,8190,8190,8190,8190,0
|
|
20230717,182400,3923204380,8190,8190,8190,8190,0
|
|
20230717,182300,3923204380,8190,8190,8190,8190,0
|
|
20230717,182200,3923204380,8190,8190,8190,8190,0
|
|
20230717,182100,3923204380,8190,8190,8190,8190,0
|
|
20230717,182000,3923204380,8190,8190,8190,8190,0
|
|
20230717,181900,3923204380,8190,8190,8190,8190,0
|
|
20230717,181800,3923204380,8190,8190,8190,8190,0
|
|
20230717,181700,3923204380,8190,8190,8190,8190,0
|
|
20230717,181600,3923204380,8190,8190,8190,8190,3425
|
|
20230717,181500,3923204380,8190,8190,8190,8190,0
|
|
20230717,181400,3923204380,8190,8190,8190,8190,0
|
|
20230717,181300,3923204380,8190,8190,8190,8190,0
|
|
20230717,181200,3923204380,8190,8190,8190,8190,0
|
|
20230717,181100,3923204380,8190,8190,8190,8190,0
|
|
20230717,181000,3923204380,8190,8190,8190,8190,0
|
|
20230717,180900,3923204380,8190,8190,8190,8190,0
|
|
20230717,180800,3923204380,8190,8190,8190,8190,0
|
|
20230717,180700,3923204380,8190,8190,8190,8190,0
|
|
20230717,180600,3923204380,8190,8190,8190,8190,0
|
|
20230717,180500,3923204380,8190,8190,8190,8190,0
|
|
20230717,180400,3923204380,8190,8190,8190,8190,0
|
|
20230717,180300,3923204380,8190,8190,8190,8190,0
|
|
20230717,180200,3923204380,8190,8190,8190,8190,0
|
|
20230717,180100,3923204380,8190,8190,8190,8190,0
|
|
20230717,180000,3923204380,8190,8190,8190,8190,0
|
|
20230717,175900,3923204380,8190,8190,8190,8190,0
|
|
20230717,175800,3923204380,8190,8190,8190,8190,0
|
|
20230717,175700,3923204380,8190,8190,8190,8190,0
|
|
20230717,175600,3923204380,8190,8190,8190,8190,0
|
|
20230717,175500,3923204380,8190,8190,8190,8190,0
|
|
20230717,175400,3923204380,8190,8190,8190,8190,0
|
|
20230717,175300,3923204380,8190,8190,8190,8190,0
|
|
20230717,175200,3923204380,8190,8190,8190,8190,0
|
|
20230717,175100,3923204380,8190,8190,8190,8190,0
|
|
20230717,175000,3923204380,8190,8190,8190,8190,0
|
|
20230717,174900,3923204380,8190,8190,8190,8190,0
|
|
20230717,174800,3923204380,8190,8190,8190,8190,0
|
|
20230717,174700,3923204380,8190,8190,8190,8190,0
|
|
20230717,174600,3923204380,8190,8190,8190,8190,3425
|
|
20230717,174500,3923204380,8190,8190,8190,8190,0
|
|
20230717,174400,3923204380,8190,8190,8190,8190,0
|
|
20230717,174300,3923204380,8190,8190,8190,8190,0
|
|
20230717,174200,3923204380,8190,8190,8190,8190,0
|
|
20230717,174100,3923204380,8190,8190,8190,8190,0
|
|
20230717,174000,3923204380,8190,8190,8190,8190,0
|
|
20230717,173900,3923204380,8190,8190,8190,8190,0
|
|
20230717,173800,3923204380,8190,8190,8190,8190,0
|
|
20230717,173700,3923204380,8190,8190,8190,8190,0
|
|
20230717,173600,3923204380,8190,8190,8190,8190,0
|
|
20230717,173500,3923204380,8190,8190,8190,8190,0
|
|
20230717,173400,3923204380,8190,8190,8190,8190,0
|
|
20230717,173300,3923204380,8190,8190,8190,8190,0
|
|
20230717,173200,3923204380,8190,8190,8190,8190,0
|
|
20230717,173100,3923204380,8190,8190,8190,8190,0
|
|
20230717,173000,3923204380,8190,8190,8190,8190,0
|
|
20230717,172900,3923204380,8190,8190,8190,8190,0
|
|
20230717,172800,3923204380,8190,8190,8190,8190,0
|
|
20230717,172700,3923204380,8190,8190,8190,8190,0
|
|
20230717,172600,3923204380,8190,8190,8190,8190,0
|
|
20230717,172500,3923204380,8190,8190,8190,8190,0
|
|
20230717,172400,3923204380,8190,8190,8190,8190,0
|
|
20230717,172300,3923204380,8190,8190,8190,8190,0
|
|
20230717,172200,3923204380,8190,8190,8190,8190,0
|
|
20230717,172100,3923204380,8190,8190,8190,8190,0
|
|
20230717,172000,3923204380,8190,8190,8190,8190,0
|
|
20230717,171900,3923204380,8190,8190,8190,8190,0
|
|
20230717,171800,3923204380,8190,8190,8190,8190,0
|
|
20230717,171700,3923204380,8190,8190,8190,8190,0
|
|
20230717,171600,3923204380,8190,8190,8190,8190,3425
|
|
20230717,171500,3923204380,8190,8190,8190,8190,0
|
|
20230717,171400,3923204380,8190,8190,8190,8190,0
|
|
20230717,171300,3923204380,8190,8190,8190,8190,0
|
|
20230717,171200,3923204380,8190,8190,8190,8190,0
|
|
20230717,171100,3923204380,8190,8190,8190,8190,0
|
|
20230717,171000,3923204380,8190,8190,8190,8190,0
|
|
20230717,170900,3923204380,8190,8190,8190,8190,0
|
|
20230717,170800,3923204380,8190,8190,8190,8190,0
|
|
20230717,170700,3923204380,8190,8190,8190,8190,0
|
|
20230717,170600,3923204380,8190,8190,8190,8190,0
|
|
20230717,170500,3923204380,8190,8190,8190,8190,0
|
|
20230717,170400,3923204380,8190,8190,8190,8190,0
|
|
20230717,170300,3923204380,8190,8190,8190,8190,0
|
|
20230717,170200,3923204380,8190,8190,8190,8190,0
|
|
20230717,170100,3923204380,8190,8190,8190,8190,0
|
|
20230717,170000,3923204380,8190,8190,8190,8190,0
|
|
20230717,165900,3923204380,8190,8190,8190,8190,0
|
|
20230717,165800,3923204380,8190,8190,8190,8190,0
|
|
20230717,165700,3923204380,8190,8190,8190,8190,0
|
|
20230717,165600,3923204380,8190,8190,8190,8190,0
|
|
20230717,165500,3923204380,8190,8190,8190,8190,0
|
|
20230717,165400,3923204380,8190,8190,8190,8190,0
|
|
20230717,165300,3923204380,8190,8190,8190,8190,0
|
|
20230717,165200,3923204380,8190,8190,8190,8190,0
|
|
20230717,165100,3923204380,8190,8190,8190,8190,0
|
|
20230717,165000,3923204380,8190,8190,8190,8190,0
|
|
20230717,164900,3923204380,8190,8190,8190,8190,0
|
|
20230717,164800,3923204380,8190,8190,8190,8190,0
|
|
20230717,164700,3923204380,8190,8190,8190,8190,0
|
|
20230717,164600,3923204380,8190,8190,8190,8190,3425
|
|
20230717,164500,3923204380,8190,8190,8190,8190,0
|
|
20230717,164400,3923204380,8190,8190,8190,8190,0
|
|
20230717,164300,3923204380,8190,8190,8190,8190,0
|
|
20230717,164200,3923204380,8190,8190,8190,8190,0
|
|
20230717,164100,3923204380,8190,8190,8190,8190,0
|
|
20230717,164000,3923204380,8190,8190,8190,8190,0
|
|
20230717,163900,3923204380,8190,8190,8190,8190,0
|
|
20230717,163800,3923204380,8190,8190,8190,8190,0
|
|
20230717,163700,3923204380,8190,8190,8190,8190,0
|
|
20230717,163600,3923204380,8190,8190,8190,8190,0
|
|
20230717,163500,3923204380,8190,8190,8190,8190,0
|
|
20230717,163400,3923204380,8190,8190,8190,8190,0
|
|
20230717,163300,3923204380,8190,8190,8190,8190,0
|
|
20230717,163200,3923204380,8190,8190,8190,8190,0
|
|
20230717,163100,3923204380,8190,8190,8190,8190,0
|
|
20230717,163000,3923204380,8190,8190,8190,8190,0
|
|
20230717,162900,3923204380,8190,8190,8190,8190,0
|
|
20230717,162800,3923204380,8190,8190,8190,8190,0
|
|
20230717,162700,3923204380,8190,8190,8190,8190,0
|
|
20230717,162600,3923204380,8190,8190,8190,8190,0
|
|
20230717,162500,3923204380,8190,8190,8190,8190,0
|
|
20230717,162400,3923204380,8190,8190,8190,8190,0
|
|
20230717,162300,3923204380,8190,8190,8190,8190,0
|
|
20230717,162200,3923204380,8190,8190,8190,8190,0
|
|
20230717,162100,3923204380,8190,8190,8190,8190,0
|
|
20230717,162000,3923204380,8190,8190,8190,8190,0
|
|
20230717,161900,3923204380,8190,8190,8190,8190,0
|
|
20230717,161800,3923204380,8190,8190,8190,8190,0
|
|
20230717,161700,3923204380,8190,8190,8190,8190,0
|
|
20230717,161600,3923204380,8190,8190,8190,8190,3425
|
|
20230717,161500,3923204380,8190,8190,8190,8190,0
|
|
20230717,161400,3923204380,8190,8190,8190,8190,0
|
|
20230717,161300,3923204380,8190,8190,8190,8190,0
|
|
20230717,161200,3923204380,8190,8190,8190,8190,0
|
|
20230717,161100,3923204380,8190,8190,8190,8190,0
|
|
20230717,161000,3923204380,8190,8190,8190,8190,0
|
|
20230717,160900,3923204380,8190,8190,8190,8190,0
|
|
20230717,160800,3923204380,8190,8190,8190,8190,0
|
|
20230717,160700,3923204380,8190,8190,8190,8190,0
|
|
20230717,160600,3923204380,8190,8190,8190,8190,0
|
|
20230717,160500,3923204380,8190,8190,8190,8190,0
|
|
20230717,160400,3923204380,8190,8190,8190,8190,0
|
|
20230717,160300,3923204380,8190,8190,8190,8190,0
|
|
20230717,160200,3923204380,8190,8190,8190,8190,0
|
|
20230717,160100,3923204380,8190,8190,8190,8190,0
|
|
20230717,160000,3923204380,8190,8190,8190,8190,0
|
|
20230717,155900,3923204380,8190,8190,8190,8190,0
|
|
20230717,155800,3923204380,8190,8190,8190,8190,0
|
|
20230717,155700,3923204380,8190,8190,8190,8190,0
|
|
20230717,155600,3923204380,8190,8190,8190,8190,0
|
|
20230717,155500,3923204380,8190,8190,8190,8190,0
|
|
20230717,155400,3923204380,8190,8190,8190,8190,0
|
|
20230717,155300,3923204380,8190,8190,8190,8190,0
|
|
20230717,155200,3923204380,8190,8190,8190,8190,0
|
|
20230717,155100,3923204380,8190,8190,8190,8190,0
|
|
20230717,155000,3923204380,8190,8190,8190,8190,0
|
|
20230717,154900,3923204380,8190,8190,8190,8190,0
|
|
20230717,154800,3923204380,8190,8190,8190,8190,0
|
|
20230717,154700,3923204380,8190,8190,8190,8190,0
|
|
20230717,154600,3923204380,8190,8190,8190,8190,3425
|
|
20230717,154500,3923204380,8190,8190,8190,8190,0
|
|
20230717,154400,3923204380,8190,8190,8190,8190,0
|
|
20230717,154300,3923204380,8190,8190,8190,8190,0
|
|
20230717,154200,3923204380,8190,8190,8190,8190,0
|
|
20230717,154100,3923204380,8190,8190,8190,8190,0
|
|
20230717,154000,3923204380,8190,8190,8190,8190,0
|
|
20230717,153900,3923204380,8190,8190,8190,8190,0
|
|
20230717,153800,3923204380,8190,8190,8190,8190,0
|
|
20230717,153700,3923204380,8190,8190,8190,8190,0
|
|
20230717,153600,3923204380,8190,8190,8190,8190,0
|
|
20230717,153500,3923204380,8190,8190,8190,8190,0
|
|
20230717,153400,3923204380,8190,8190,8190,8190,0
|
|
20230717,153300,3923204380,8190,8190,8190,8190,0
|
|
20230717,153200,3923204380,8190,8190,8190,8190,0
|
|
20230717,153100,3923204380,8190,8190,8190,8190,0
|
|
20230717,153000,3923204380,8190,8190,8190,8190,3425
|
|
20230717,152900,3895153630,8190,8190,8190,8190,0
|
|
20230717,152800,3895153630,8190,8190,8190,8190,0
|
|
20230717,152700,3895153630,8190,8190,8190,8190,0
|
|
20230717,152600,3895153630,8190,8190,8190,8190,0
|
|
20230717,152500,3895153630,8190,8190,8190,8190,0
|
|
20230717,152400,3895153630,8190,8190,8190,8190,0
|
|
20230717,152300,3895153630,8190,8190,8190,8190,0
|
|
20230717,152200,3895153630,8190,8190,8190,8190,0
|
|
20230717,152100,3895153630,8190,8190,8190,8190,0
|
|
20230717,152000,3895153630,8190,8190,8190,8190,0
|
|
20230717,151900,3895153630,8190,8190,8200,8190,1493
|
|
20230717,151800,3882925540,8180,8190,8190,8180,1569
|
|
20230717,151700,3870091000,8190,8190,8200,8190,1709
|
|
20230717,151600,3856094080,8190,8190,8190,8180,565
|
|
20230717,151500,3851466790,8190,8210,8210,8190,1219
|
|
20230717,151400,3841470840,8210,8200,8210,8200,2674
|
|
20230717,151300,3819543930,8210,8210,8210,8190,292
|
|
20230717,151200,3817149000,8210,8190,8210,8190,960
|
|
20230717,151100,3809286360,8190,8190,8190,8180,340
|
|
20230717,151000,3806503200,8190,8180,8190,8180,46
|
|
20230717,150900,3806126470,8190,8190,8190,8180,3214
|
|
20230717,150800,3779803830,8190,8200,8200,8190,356
|
|
20230717,150700,3776887630,8200,8200,8200,8190,1327
|
|
20230717,150600,3766009230,8200,8190,8200,8190,579
|
|
20230717,150500,3761265730,8190,8190,8190,8180,1845
|
|
20230717,150400,3746156780,8180,8180,8180,8180,1052
|
|
20230717,150300,3737551420,8180,8190,8190,8180,1099
|
|
20230717,150200,3728560330,8190,8210,8210,8190,435
|
|
20230717,150100,3724997010,8210,8210,8210,8200,554
|
|
20230717,150000,3720453600,8210,8200,8210,8200,955
|
|
20230717,145900,3712622290,8210,8210,8210,8210,21
|
|
20230717,145800,3712449880,8210,8210,8210,8210,41
|
|
20230717,145700,3712113270,8210,8210,8210,8200,221
|
|
20230717,145600,3710300860,8210,8200,8210,8200,911
|
|
20230717,145500,3702830360,8200,8180,8200,8180,2360
|
|
20230717,145400,3683489220,8170,8190,8190,8170,744
|
|
20230717,145300,3677405410,8190,8200,8200,8190,28
|
|
20230717,145200,3677175960,8200,8200,8210,8190,5918
|
|
20230717,145100,3628650070,8210,8220,8220,8210,1618
|
|
20230717,145000,3615365550,8230,8220,8230,8220,216
|
|
20230717,144900,3613589820,8220,8220,8220,8210,2316
|
|
20230717,144800,3594562580,8220,8220,8220,8220,0
|
|
20230717,144700,3594562580,8220,8220,8220,8220,768
|
|
20230717,144600,3588249620,8220,8220,8220,8220,0
|
|
20230717,144500,3588249620,8220,8230,8230,8220,22
|
|
20230717,144400,3588068580,8220,8230,8230,8220,112
|
|
20230717,144300,3587147920,8220,8230,8230,8220,51
|
|
20230717,144200,3586728690,8220,8230,8230,8220,327
|
|
20230717,144100,3584040540,8230,8230,8230,8230,0
|
|
20230717,144000,3584040540,8230,8230,8230,8230,633
|
|
20230717,143900,3578830950,8230,8240,8240,8230,2190
|
|
20230717,143800,3560791440,8240,8240,8240,8240,1516
|
|
20230717,143700,3548299600,8240,8240,8240,8240,2
|
|
20230717,143600,3548283120,8230,8230,8230,8230,2
|
|
20230717,143500,3548266660,8240,8230,8240,8230,115
|
|
20230717,143400,3547319070,8240,8240,8240,8240,80
|
|
20230717,143300,3546659870,8240,8240,8250,8240,550
|
|
20230717,143200,3542127840,8240,8240,8240,8240,110
|
|
20230717,143100,3541221440,8250,8250,8250,8240,101
|
|
20230717,143000,3540388250,8230,8240,8250,8230,3510
|
|
20230717,142900,3511435580,8230,8220,8230,8220,3808
|
|
20230717,142800,3480110220,8220,8210,8220,8210,1720
|
|
20230717,142700,3465985240,8210,8210,8210,8210,205
|
|
20230717,142600,3464302190,8210,8210,8220,8210,221
|
|
20230717,142500,3462486200,8220,8220,8220,8220,234
|
|
20230717,142400,3460562720,8220,8220,8220,8220,197
|
|
20230717,142300,3458943380,8210,8210,8210,8210,293
|
|
20230717,142200,3456537850,8210,8220,8220,8210,150
|
|
20230717,142100,3455305350,8220,8220,8220,8220,519
|
|
20230717,142000,3451039170,8220,8220,8220,8220,63
|
|
20230717,141900,3450521310,8220,8220,8220,8220,1641
|
|
20230717,141800,3437032290,8220,8220,8220,8220,30
|
|
20230717,141700,3436785690,8220,8220,8220,8220,197
|
|
20230717,141600,3435166350,8220,8220,8220,8220,75
|
|
20230717,141500,3434549850,8230,8230,8230,8230,2
|
|
20230717,141400,3434533390,8220,8220,8220,8220,500
|
|
20230717,141300,3430423390,8220,8220,8220,8220,0
|
|
20230717,141200,3430423390,8220,8230,8230,8220,17
|
|
20230717,141100,3430283590,8230,8210,8230,8210,1000
|
|
20230717,141000,3422066340,8210,8200,8210,8200,166
|
|
20230717,140900,3420705130,8210,8210,8210,8210,160
|
|
20230717,140800,3419391530,8210,8210,8210,8210,24
|
|
20230717,140700,3419194490,8210,8220,8220,8210,150
|
|
20230717,140600,3417961970,8210,8200,8210,8200,1810
|
|
20230717,140500,3403107930,8210,8210,8210,8210,48
|
|
20230717,140400,3402713850,8210,8210,8210,8210,91
|
|
20230717,140300,3401966740,8210,8210,8210,8210,140
|
|
20230717,140200,3400817340,8210,8210,8210,8210,0
|
|
20230717,140100,3400817340,8210,8210,8210,8210,275
|
|
20230717,140000,3398559590,8210,8210,8210,8210,1
|
|
20230717,135900,3398551380,8220,8210,8220,8210,474
|
|
20230717,135800,3394659830,8210,8210,8210,8210,53
|
|
20230717,135700,3394224700,8210,8210,8210,8210,522
|
|
20230717,135600,3389939080,8220,8230,8230,8220,46
|
|
20230717,135500,3389560940,8230,8230,8230,8200,156
|
|
20230717,135400,3388281680,8200,8210,8220,8200,10202
|
|
20230717,135300,3304614360,8220,8220,8220,8220,24
|
|
20230717,135200,3304417080,8230,8230,8230,8230,1
|
|
20230717,135100,3304408850,8210,8220,8220,8210,2568
|
|
20230717,135000,3283313670,8220,8220,8220,8220,3
|
|
20230717,134900,3283289010,8230,8230,8230,8230,551
|
|
20230717,134800,3278754280,8230,8230,8230,8230,0
|
|
20230717,134700,3278754280,8230,8220,8230,8220,2066
|
|
20230717,134600,3261754750,8230,8220,8230,8210,178
|
|
20230717,134500,3260292330,8230,8230,8230,8230,5
|
|
20230717,134400,3260251180,8230,8230,8230,8230,370
|
|
20230717,134300,3257206080,8230,8230,8230,8230,0
|
|
20230717,134200,3257206080,8230,8220,8240,8220,2625
|
|
20230717,134100,3235603130,8220,8230,8230,8220,12
|
|
20230717,134000,3235504470,8220,8220,8220,8220,29
|
|
20230717,133900,3235266090,8220,8220,8220,8220,10
|
|
20230717,133800,3235183890,8230,8230,8230,8230,0
|
|
20230717,133700,3235183890,8230,8230,8240,8220,1305
|
|
20230717,133600,3224448730,8230,8230,8230,8230,1692
|
|
20230717,133500,3210523570,8230,8230,8230,8230,102
|
|
20230717,133400,3209684110,8230,8230,8230,8230,0
|
|
20230717,133300,3209684110,8230,8220,8230,8220,734
|
|
20230717,133200,3203646940,8230,8220,8230,8220,1466
|
|
20230717,133100,3191594460,8220,8210,8220,8210,11
|
|
20230717,133000,3191504140,8210,8210,8210,8210,3012
|
|
20230717,132900,3166775620,8210,8200,8210,8200,215
|
|
20230717,132800,3165010670,8210,8220,8220,8200,1929
|
|
20230717,132700,3149182940,8220,8220,8220,8220,671
|
|
20230717,132600,3143667320,8220,8230,8230,8220,19
|
|
20230717,132500,3143511110,8230,8230,8230,8200,138
|
|
20230717,132400,3142375400,8200,8220,8220,8200,1918
|
|
20230717,132300,3126619680,8230,8230,8230,8230,0
|
|
20230717,132200,3126619680,8230,8230,8230,8220,628
|
|
20230717,132100,3121452310,8230,8230,8230,8230,730
|
|
20230717,132000,3115444410,8240,8240,8240,8240,2
|
|
20230717,131900,3115427930,8240,8230,8240,8230,1490
|
|
20230717,131800,3103165220,8230,8240,8240,8230,499
|
|
20230717,131700,3099058220,8230,8240,8240,8230,52
|
|
20230717,131600,3098630040,8230,8230,8230,8230,81
|
|
20230717,131500,3097963410,8230,8230,8230,8230,1509
|
|
20230717,131400,3085544340,8200,8230,8230,8200,10031
|
|
20230717,131300,3003253500,8230,8230,8230,8230,33
|
|
20230717,131200,3002981910,8220,8220,8220,8220,467
|
|
20230717,131100,2999143170,8240,8230,8240,8220,458
|
|
20230717,131000,2995375770,8230,8220,8230,8220,672
|
|
20230717,130900,2989847300,8230,8230,8230,8230,1162
|
|
20230717,130800,2980284040,8240,8240,8240,8240,213
|
|
20230717,130700,2978528920,8240,8250,8250,8240,110
|
|
20230717,130600,2977622510,8250,8250,8250,8250,3
|
|
20230717,130500,2977597760,8250,8250,8250,8250,1244
|
|
20230717,130400,2967334760,8250,8250,8250,8250,925
|
|
20230717,130300,2959703510,8250,8260,8260,8250,2035
|
|
20230717,130200,2942912410,8250,8260,8260,8250,786
|
|
20230717,130100,2936425810,8260,8260,8260,8260,0
|
|
20230717,130000,2936425810,8260,8250,8260,8250,24
|
|
20230717,125900,2936227770,8250,8260,8260,8250,110
|
|
20230717,125800,2935320170,8260,8230,8260,8220,7079
|
|
20230717,125700,2876943530,8240,8230,8240,8230,209
|
|
20230717,125600,2875223450,8230,8230,8230,8230,4
|
|
20230717,125500,2875190530,8240,8240,8240,8240,52
|
|
20230717,125400,2874762050,8250,8230,8250,8230,507
|
|
20230717,125300,2870587370,8250,8250,8250,8250,369
|
|
20230717,125200,2867543120,8250,8240,8250,8230,1137
|
|
20230717,125100,2858177290,8240,8240,8240,8240,695
|
|
20230717,125000,2852450490,8250,8250,8250,8250,0
|
|
20230717,124900,2852450490,8250,8250,8250,8250,863
|
|
20230717,124800,2845330740,8250,8250,8250,8250,658
|
|
20230717,124700,2839902240,8250,8250,8260,8250,124
|
|
20230717,124600,2838879230,8250,8250,8250,8250,324
|
|
20230717,124500,2836206230,8250,8250,8260,8240,400
|
|
20230717,124400,2832906190,8250,8250,8250,8250,320
|
|
20230717,124300,2830266190,8260,8260,8260,8260,575
|
|
20230717,124200,2825516690,8250,8250,8260,8250,80
|
|
20230717,124100,2824856290,8250,8250,8250,8250,534
|
|
20230717,124000,2820450790,8260,8260,8260,8260,161
|
|
20230717,123900,2819120930,8260,8250,8260,8250,164
|
|
20230717,123800,2817767910,8250,8250,8250,8250,110
|
|
20230717,123700,2816860410,8250,8250,8260,8250,361
|
|
20230717,123600,2813882150,8250,8250,8260,8250,315
|
|
20230717,123500,2811283390,8260,8250,8260,8250,1937
|
|
20230717,123400,2795303130,8240,8240,8250,8240,347
|
|
20230717,123300,2792443780,8250,8250,8250,8250,1
|
|
20230717,123200,2792435530,8240,8240,8240,8240,2462
|
|
20230717,123100,2772148650,8250,8240,8250,8240,1161
|
|
20230717,123000,2762582000,8240,8220,8240,8200,2613
|
|
20230717,122900,2741090720,8200,8210,8210,8200,1703
|
|
20230717,122800,2727117220,8220,8230,8230,8220,12
|
|
20230717,122700,2727018510,8230,8220,8230,8220,258
|
|
20230717,122600,2724897020,8230,8230,8230,8230,1049
|
|
20230717,122500,2716263750,8240,8240,8240,8240,43
|
|
20230717,122400,2715909430,8240,8240,8240,8240,301
|
|
20230717,122300,2713429190,8240,8240,8240,8240,120
|
|
20230717,122200,2712440390,8240,8240,8240,8240,388
|
|
20230717,122100,2709243270,8240,8250,8250,8240,296
|
|
20230717,122000,2706802190,8250,8230,8250,8230,2407
|
|
20230717,121900,2686946850,8230,8220,8230,8220,818
|
|
20230717,121800,2680215750,8220,8210,8220,8210,2180
|
|
20230717,121700,2662300330,8220,8220,8220,8220,56
|
|
20230717,121600,2661840010,8220,8210,8220,8210,103
|
|
20230717,121500,2660994350,8240,8220,8240,8220,5021
|
|
20230717,121400,2619647910,8220,8230,8230,8220,554
|
|
20230717,121300,2615093800,8230,8240,8240,8230,917
|
|
20230717,121200,2607543500,8240,8230,8240,8230,1430
|
|
20230717,121100,2595768600,8220,8210,8220,8210,2310
|
|
20230717,121000,2576793830,8210,8210,8210,8210,553
|
|
20230717,120900,2572253700,8210,8200,8210,8200,2641
|
|
20230717,120800,2550591770,8200,8200,8210,8200,233
|
|
20230717,120700,2548681150,8200,8170,8210,8170,5763
|
|
20230717,120600,2501458110,8180,8170,8180,8170,22
|
|
20230717,120500,2501278350,8180,8180,8180,8180,591
|
|
20230717,120400,2496443970,8180,8180,8180,8180,215
|
|
20230717,120300,2494685270,8180,8180,8180,8170,14
|
|
20230717,120200,2494570850,8170,8150,8170,8150,3765
|
|
20230717,120100,2463822950,8150,8160,8160,8150,1459
|
|
20230717,120000,2451931570,8160,8160,8160,8160,1316
|
|
20230717,115900,2441193010,8160,8150,8160,8150,566
|
|
20230717,115800,2436580100,8150,8160,8160,8150,765
|
|
20230717,115700,2430337740,8170,8170,8170,8170,2
|
|
20230717,115600,2430321400,8170,8170,8170,8170,39
|
|
20230717,115500,2430002770,8170,8170,8170,8170,51
|
|
20230717,115400,2429586100,8170,8160,8170,8160,750
|
|
20230717,115300,2423466000,8160,8150,8160,8150,606
|
|
20230717,115200,2418526060,8160,8150,8160,8150,999
|
|
20230717,115100,2410384170,8160,8160,8160,8160,20
|
|
20230717,115000,2410220970,8160,8160,8160,8160,231
|
|
20230717,114900,2408336010,8160,8150,8160,8150,619
|
|
20230717,114800,2403291130,8150,8150,8150,8150,174
|
|
20230717,114700,2401873030,8150,8150,8150,8150,4429
|
|
20230717,114600,2365776680,8150,8140,8150,8140,907
|
|
20230717,114500,2358393690,8140,8160,8160,8140,198
|
|
20230717,114400,2356781070,8160,8160,8170,8140,157
|
|
20230717,114300,2355500970,8160,8170,8180,8160,3961
|
|
20230717,114200,2323178840,8170,8180,8180,8170,12
|
|
20230717,114100,2323080780,8160,8170,8170,8160,868
|
|
20230717,114000,2315994660,8130,8170,8180,8130,2543
|
|
20230717,113900,2295247600,8170,8150,8170,8150,6188
|
|
20230717,113800,2244790340,8150,8140,8150,8140,1750
|
|
20230717,113700,2230529440,8140,8140,8160,8140,1521
|
|
20230717,113600,2218142680,8130,8140,8140,8130,708
|
|
20230717,113500,2212385050,8140,8140,8140,8140,2
|
|
20230717,113400,2212368770,8140,8140,8140,8130,134
|
|
20230717,113300,2211279290,8140,8130,8140,8130,162
|
|
20230717,113200,2209961210,8140,8150,8150,8140,29
|
|
20230717,113100,2209725050,8150,8110,8150,8110,5962
|
|
20230717,113000,2161234740,8100,8100,8110,8100,257
|
|
20230717,112900,2159151520,8110,8110,8110,8110,28
|
|
20230717,112800,2158924440,8110,8110,8110,8110,58
|
|
20230717,112700,2158454060,8100,8100,8100,8100,1664
|
|
20230717,112600,2144975660,8100,8100,8100,8090,72
|
|
20230717,112500,2144392930,8110,8120,8120,8110,771
|
|
20230717,112400,2138133480,8120,8110,8120,8110,316
|
|
20230717,112300,2135567670,8120,8090,8120,8080,5196
|
|
20230717,112200,2093512250,8070,8080,8080,8070,1290
|
|
20230717,112100,2083093350,8090,8090,8090,8090,1
|
|
20230717,112000,2083085260,8090,8090,8090,8090,100
|
|
20230717,111900,2082276260,8090,8090,8090,8080,306
|
|
20230717,111800,2079803370,8080,8090,8090,8080,27
|
|
20230717,111700,2079585040,8090,8090,8090,8080,87
|
|
20230717,111600,2078881230,8080,8080,8080,8080,502
|
|
20230717,111500,2074825070,8080,8070,8080,8070,300
|
|
20230717,111400,2072404050,8060,8070,8070,8060,990
|
|
20230717,111300,2064424510,8070,8060,8070,8060,502
|
|
20230717,111200,2060378370,8060,8070,8070,8060,406
|
|
20230717,111100,2057105370,8080,8070,8080,8070,608
|
|
20230717,111000,2052198800,8080,8070,8080,8070,7
|
|
20230717,110900,2052142300,8070,8080,8080,8070,304
|
|
20230717,110800,2049688980,8080,8080,8080,8070,10
|
|
20230717,110700,2049608240,8080,8080,8080,8080,102
|
|
20230717,110600,2048784080,8060,8060,8070,8060,440
|
|
20230717,110500,2045234630,8060,8070,8070,8060,979
|
|
20230717,110400,2037343870,8060,8070,8070,8060,1171
|
|
20230717,110300,2027896380,8070,8070,8070,8060,908
|
|
20230717,110200,2020570890,8070,8090,8090,8070,150
|
|
20230717,110100,2019358580,8090,8050,8090,8050,1005
|
|
20230717,110000,2011268130,8050,8060,8060,8050,2089
|
|
20230717,105900,1994444740,8060,8080,8080,8050,5726
|
|
20230717,105800,1948291640,8080,8080,8080,8080,600
|
|
20230717,105700,1943443640,8090,8090,8090,8090,88
|
|
20230717,105600,1942731720,8090,8090,8090,8080,705
|
|
20230717,105500,1937031590,8100,8090,8100,8090,80
|
|
20230717,105400,1936383600,8100,8100,8100,8090,1064
|
|
20230717,105300,1927767390,8100,8110,8110,8100,780
|
|
20230717,105200,1921448950,8100,8100,8100,8100,433
|
|
20230717,105100,1917941650,8090,8090,8100,8090,503
|
|
20230717,105000,1913872370,8100,8100,8100,8100,1
|
|
20230717,104900,1913864270,8090,8090,8090,8090,173
|
|
20230717,104800,1912464700,8080,8100,8100,8080,161
|
|
20230717,104700,1911162550,8100,8100,8100,8100,1
|
|
20230717,104600,1911154450,8090,8080,8090,8070,1491
|
|
20230717,104500,1899113170,8090,8090,8100,8090,142
|
|
20230717,104400,1897964370,8100,8090,8100,8080,1513
|
|
20230717,104300,1885725160,8100,8110,8110,8090,1292
|
|
20230717,104200,1875263370,8110,8110,8110,8110,925
|
|
20230717,104100,1867761620,8110,8110,8110,8110,216
|
|
20230717,104000,1866009860,8120,8100,8120,8100,262
|
|
20230717,103900,1863884640,8110,8100,8110,8100,767
|
|
20230717,103800,1857666140,8100,8130,8130,8100,451
|
|
20230717,103700,1854010740,8130,8130,8130,8120,40
|
|
20230717,103600,1853685650,8130,8120,8130,8120,1141
|
|
20230717,103500,1844420570,8120,8120,8120,8120,23
|
|
20230717,103400,1844233810,8120,8100,8120,8090,2823
|
|
20230717,103300,1821351050,8100,8100,8100,8100,243
|
|
20230717,103200,1819382750,8110,8100,8110,8090,555
|
|
20230717,103100,1814882770,8110,8110,8110,8110,0
|
|
20230717,103000,1814882770,8110,8100,8110,8080,2020
|
|
20230717,102900,1798522750,8070,8090,8090,8060,1949
|
|
20230717,102800,1782788520,8090,8080,8090,8060,950
|
|
20230717,102700,1775126440,8080,8080,8080,8080,100
|
|
20230717,102600,1774318440,8090,8100,8100,8080,507
|
|
20230717,102500,1770221450,8100,8100,8100,8080,1865
|
|
20230717,102400,1755124250,8090,8080,8090,8060,1609
|
|
20230717,102300,1742134860,8100,8090,8100,8090,20
|
|
20230717,102200,1741973040,8080,8090,8100,8060,3299
|
|
20230717,102100,1715297710,8100,8100,8110,8100,544
|
|
20230717,102000,1710891290,8100,8110,8110,8100,287
|
|
20230717,101900,1708565320,8110,8100,8110,8100,514
|
|
20230717,101800,1704401580,8100,8100,8110,8100,559
|
|
20230717,101700,1699873380,8100,8110,8110,8100,16
|
|
20230717,101600,1699743730,8110,8100,8110,8100,319
|
|
20230717,101500,1697159800,8110,8100,8110,8100,129
|
|
20230717,101400,1696114890,8110,8140,8140,8110,1416
|
|
20230717,101300,1684606850,8140,8120,8140,8120,377
|
|
20230717,101200,1681541510,8110,8090,8110,8090,3081
|
|
20230717,101100,1656592660,8100,8100,8100,8100,1
|
|
20230717,101000,1656584560,8070,8080,8080,8070,800
|
|
20230717,100900,1650125520,8100,8060,8100,8060,1597
|
|
20230717,100800,1637229190,8070,8060,8070,8060,534
|
|
20230717,100700,1632924810,8070,8060,8070,8050,1104
|
|
20230717,100600,1624021540,8060,8060,8060,8060,2695
|
|
20230717,100500,1602299840,8060,8050,8080,8040,7085
|
|
20230717,100400,1545307560,8050,8050,8070,8050,4546
|
|
20230717,100300,1508697270,8070,8080,8080,8040,3531
|
|
20230717,100200,1480257610,8050,8060,8080,8040,5278
|
|
20230717,100100,1437790890,8050,8060,8060,8050,976
|
|
20230717,100000,1429924850,8060,8060,8070,8060,1172
|
|
20230717,095900,1420478490,8060,8060,8070,8060,351
|
|
20230717,095800,1417649420,8060,8070,8080,8060,452
|
|
20230717,095700,1414005830,8070,8050,8080,8050,1480
|
|
20230717,095600,1402087210,8050,8090,8090,8050,9330
|
|
20230717,095500,1326902300,8090,8090,8090,8090,240
|
|
20230717,095400,1324960700,8090,8100,8110,8090,260
|
|
20230717,095300,1322854410,8110,8070,8110,8070,1561
|
|
20230717,095200,1310231880,8080,8080,8090,8070,444
|
|
20230717,095100,1306646340,8090,8080,8090,8080,336
|
|
20230717,095000,1303931440,8080,8090,8090,8070,1105
|
|
20230717,094900,1294996730,8090,8110,8110,8090,177
|
|
20230717,094800,1293563900,8100,8100,8100,8090,286
|
|
20230717,094700,1291249890,8110,8090,8110,8080,1363
|
|
20230717,094600,1280235660,8110,8080,8110,8080,570
|
|
20230717,094500,1275625190,8080,8110,8110,8080,3392
|
|
20230717,094400,1248183860,8110,8110,8110,8110,11
|
|
20230717,094300,1248094650,8110,8110,8110,8110,21
|
|
20230717,094200,1247924340,8110,8130,8130,8100,1458
|
|
20230717,094100,1236081170,8130,8130,8140,8120,1364
|
|
20230717,094000,1224991830,8130,8100,8140,8090,2983
|
|
20230717,093900,1200789420,8100,8110,8110,8080,567
|
|
20230717,093800,1196199850,8110,8080,8110,8080,2561
|
|
20230717,093700,1175463540,8090,8080,8090,8080,74
|
|
20230717,093600,1174865430,8080,8100,8100,8080,490
|
|
20230717,093500,1170902370,8100,8090,8100,8090,1319
|
|
20230717,093400,1160219330,8090,8100,8100,8090,43
|
|
20230717,093300,1159871130,8090,8080,8110,8080,2230
|
|
20230717,093200,1141816240,8070,8080,8080,8060,698
|
|
20230717,093100,1136180460,8070,8080,8080,8070,1056
|
|
20230717,093000,1127653980,8080,8080,8090,8070,204
|
|
20230717,092900,1126006830,8070,8060,8070,8050,1826
|
|
20230717,092800,1111295130,8070,8090,8090,8070,177
|
|
20230717,092700,1109866720,8070,8040,8080,8040,3392
|
|
20230717,092600,1082541950,8040,8040,8040,8030,580
|
|
20230717,092500,1077883090,8030,8040,8040,8030,1401
|
|
20230717,092400,1066621580,8040,8050,8050,8040,1668
|
|
20230717,092300,1053210450,8050,8050,8050,8050,427
|
|
20230717,092200,1049773100,8050,8050,8050,8050,1918
|
|
20230717,092100,1034333200,8050,8050,8060,8050,2979
|
|
20230717,092000,1010352240,8050,8040,8050,8030,3023
|
|
20230717,091900,986046970,8030,8030,8040,8030,479
|
|
20230717,091800,982200450,8040,8030,8040,8030,538
|
|
20230717,091700,977880070,8030,8030,8030,8010,1439
|
|
20230717,091600,966344670,8020,8030,8030,8010,1666
|
|
20230717,091500,952974180,8030,8020,8030,8020,897
|
|
20230717,091400,945779740,8020,8030,8040,8010,3632
|
|
20230717,091300,916629110,8020,8010,8030,8000,15289
|
|
20230717,091200,794121640,8010,8030,8030,8010,6416
|
|
20230717,091100,742655440,8030,8040,8050,8030,4120
|
|
20230717,091000,709531310,8040,8050,8050,8040,4742
|
|
20230717,090900,671398460,8060,8080,8080,8050,4907
|
|
20230717,090800,631799120,8080,8090,8090,8070,8995
|
|
20230717,090700,559160690,8090,8100,8140,8090,2797
|
|
20230717,090600,536509080,8100,8090,8100,8050,1413
|
|
20230717,090500,525108800,8050,8070,8080,8030,7380
|
|
20230717,090400,465619730,8080,8110,8330,8070,16698
|
|
20230717,090300,330071100,8110,8010,8350,8000,13698
|
|
20230717,090200,217618240,8010,7980,8050,7970,4612
|
|
20230717,090100,180680980,7970,8070,8080,7940,12188
|
|
20230717,090000,82789580,8080,8200,8200,8080,10169
|