589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184600,4353200870,8270,8270,8270,8270,6423
|
|
20230720,184500,4353200870,8270,8270,8270,8270,0
|
|
20230720,184400,4353200870,8270,8270,8270,8270,0
|
|
20230720,184300,4353200870,8270,8270,8270,8270,0
|
|
20230720,184200,4353200870,8270,8270,8270,8270,0
|
|
20230720,184100,4353200870,8270,8270,8270,8270,0
|
|
20230720,184000,4353200870,8270,8270,8270,8270,0
|
|
20230720,183900,4353200870,8270,8270,8270,8270,0
|
|
20230720,183800,4353200870,8270,8270,8270,8270,0
|
|
20230720,183700,4353200870,8270,8270,8270,8270,0
|
|
20230720,183600,4353200870,8270,8270,8270,8270,0
|
|
20230720,183500,4353200870,8270,8270,8270,8270,0
|
|
20230720,183400,4353200870,8270,8270,8270,8270,0
|
|
20230720,183300,4353200870,8270,8270,8270,8270,0
|
|
20230720,183200,4353200870,8270,8270,8270,8270,0
|
|
20230720,183100,4353200870,8270,8270,8270,8270,0
|
|
20230720,183000,4353200870,8270,8270,8270,8270,0
|
|
20230720,182900,4353200870,8270,8270,8270,8270,0
|
|
20230720,182800,4353200870,8270,8270,8270,8270,0
|
|
20230720,182700,4353200870,8270,8270,8270,8270,0
|
|
20230720,182600,4353200870,8270,8270,8270,8270,0
|
|
20230720,182500,4353200870,8270,8270,8270,8270,0
|
|
20230720,182400,4353200870,8270,8270,8270,8270,0
|
|
20230720,182300,4353200870,8270,8270,8270,8270,0
|
|
20230720,182200,4353200870,8270,8270,8270,8270,0
|
|
20230720,182100,4353200870,8270,8270,8270,8270,0
|
|
20230720,182000,4353200870,8270,8270,8270,8270,0
|
|
20230720,181900,4353200870,8270,8270,8270,8270,0
|
|
20230720,181800,4353200870,8270,8270,8270,8270,0
|
|
20230720,181700,4353200870,8270,8270,8270,8270,0
|
|
20230720,181600,4353200870,8270,8270,8270,8270,6423
|
|
20230720,181500,4353200870,8270,8270,8270,8270,0
|
|
20230720,181400,4353200870,8270,8270,8270,8270,0
|
|
20230720,181300,4353200870,8270,8270,8270,8270,0
|
|
20230720,181200,4353200870,8270,8270,8270,8270,0
|
|
20230720,181100,4353200870,8270,8270,8270,8270,0
|
|
20230720,181000,4353200870,8270,8270,8270,8270,0
|
|
20230720,180900,4353200870,8270,8270,8270,8270,0
|
|
20230720,180800,4353200870,8270,8270,8270,8270,0
|
|
20230720,180700,4353200870,8270,8270,8270,8270,0
|
|
20230720,180600,4353200870,8270,8270,8270,8270,0
|
|
20230720,180500,4353200870,8270,8270,8270,8270,0
|
|
20230720,180400,4353200870,8270,8270,8270,8270,0
|
|
20230720,180300,4353200870,8270,8270,8270,8270,0
|
|
20230720,180200,4353200870,8270,8270,8270,8270,0
|
|
20230720,180100,4353200870,8270,8270,8270,8270,0
|
|
20230720,180000,4353200870,8270,8270,8270,8270,0
|
|
20230720,175900,4353200870,8270,8270,8270,8270,0
|
|
20230720,175800,4353200870,8270,8270,8270,8270,0
|
|
20230720,175700,4353200870,8270,8270,8270,8270,0
|
|
20230720,175600,4353200870,8270,8270,8270,8270,0
|
|
20230720,175500,4353200870,8270,8270,8270,8270,0
|
|
20230720,175400,4353200870,8270,8270,8270,8270,0
|
|
20230720,175300,4353200870,8270,8270,8270,8270,0
|
|
20230720,175200,4353200870,8270,8270,8270,8270,0
|
|
20230720,175100,4353200870,8270,8270,8270,8270,0
|
|
20230720,175000,4353200870,8270,8270,8270,8270,0
|
|
20230720,174900,4353200870,8270,8270,8270,8270,0
|
|
20230720,174800,4353200870,8270,8270,8270,8270,0
|
|
20230720,174700,4353200870,8270,8270,8270,8270,0
|
|
20230720,174600,4353200870,8270,8270,8270,8270,6423
|
|
20230720,174500,4353200870,8270,8270,8270,8270,0
|
|
20230720,174400,4353200870,8270,8270,8270,8270,0
|
|
20230720,174300,4353200870,8270,8270,8270,8270,0
|
|
20230720,174200,4353200870,8270,8270,8270,8270,0
|
|
20230720,174100,4353200870,8270,8270,8270,8270,0
|
|
20230720,174000,4353200870,8270,8270,8270,8270,0
|
|
20230720,173900,4353200870,8270,8270,8270,8270,0
|
|
20230720,173800,4353200870,8270,8270,8270,8270,0
|
|
20230720,173700,4353200870,8270,8270,8270,8270,0
|
|
20230720,173600,4353200870,8270,8270,8270,8270,0
|
|
20230720,173500,4353200870,8270,8270,8270,8270,0
|
|
20230720,173400,4353200870,8270,8270,8270,8270,0
|
|
20230720,173300,4353200870,8270,8270,8270,8270,0
|
|
20230720,173200,4353200870,8270,8270,8270,8270,0
|
|
20230720,173100,4353200870,8270,8270,8270,8270,0
|
|
20230720,173000,4353200870,8270,8270,8270,8270,0
|
|
20230720,172900,4353200870,8270,8270,8270,8270,0
|
|
20230720,172800,4353200870,8270,8270,8270,8270,0
|
|
20230720,172700,4353200870,8270,8270,8270,8270,0
|
|
20230720,172600,4353200870,8270,8270,8270,8270,0
|
|
20230720,172500,4353200870,8270,8270,8270,8270,0
|
|
20230720,172400,4353200870,8270,8270,8270,8270,0
|
|
20230720,172300,4353200870,8270,8270,8270,8270,0
|
|
20230720,172200,4353200870,8270,8270,8270,8270,0
|
|
20230720,172100,4353200870,8270,8270,8270,8270,0
|
|
20230720,172000,4353200870,8270,8270,8270,8270,0
|
|
20230720,171900,4353200870,8270,8270,8270,8270,0
|
|
20230720,171800,4353200870,8270,8270,8270,8270,0
|
|
20230720,171700,4353200870,8270,8270,8270,8270,0
|
|
20230720,171600,4353200870,8270,8270,8270,8270,6423
|
|
20230720,171500,4353200870,8270,8270,8270,8270,0
|
|
20230720,171400,4353200870,8270,8270,8270,8270,0
|
|
20230720,171300,4353200870,8270,8270,8270,8270,0
|
|
20230720,171200,4353200870,8270,8270,8270,8270,0
|
|
20230720,171100,4353200870,8270,8270,8270,8270,0
|
|
20230720,171000,4353200870,8270,8270,8270,8270,0
|
|
20230720,170900,4353200870,8270,8270,8270,8270,0
|
|
20230720,170800,4353200870,8270,8270,8270,8270,0
|
|
20230720,170700,4353200870,8270,8270,8270,8270,0
|
|
20230720,170600,4353200870,8270,8270,8270,8270,0
|
|
20230720,170500,4353200870,8270,8270,8270,8270,0
|
|
20230720,170400,4353200870,8270,8270,8270,8270,0
|
|
20230720,170300,4353200870,8270,8270,8270,8270,0
|
|
20230720,170200,4353200870,8270,8270,8270,8270,0
|
|
20230720,170100,4353200870,8270,8270,8270,8270,0
|
|
20230720,170000,4353200870,8270,8270,8270,8270,0
|
|
20230720,165900,4353200870,8270,8270,8270,8270,0
|
|
20230720,165800,4353200870,8270,8270,8270,8270,0
|
|
20230720,165700,4353200870,8270,8270,8270,8270,0
|
|
20230720,165600,4353200870,8270,8270,8270,8270,0
|
|
20230720,165500,4353200870,8270,8270,8270,8270,0
|
|
20230720,165400,4353200870,8270,8270,8270,8270,0
|
|
20230720,165300,4353200870,8270,8270,8270,8270,0
|
|
20230720,165200,4353200870,8270,8270,8270,8270,0
|
|
20230720,165100,4353200870,8270,8270,8270,8270,0
|
|
20230720,165000,4353200870,8270,8270,8270,8270,0
|
|
20230720,164900,4353200870,8270,8270,8270,8270,0
|
|
20230720,164800,4353200870,8270,8270,8270,8270,0
|
|
20230720,164700,4353200870,8270,8270,8270,8270,0
|
|
20230720,164600,4353200870,8270,8270,8270,8270,6423
|
|
20230720,164500,4353200870,8270,8270,8270,8270,0
|
|
20230720,164400,4353200870,8270,8270,8270,8270,0
|
|
20230720,164300,4353200870,8270,8270,8270,8270,0
|
|
20230720,164200,4353200870,8270,8270,8270,8270,0
|
|
20230720,164100,4353200870,8270,8270,8270,8270,0
|
|
20230720,164000,4353200870,8270,8270,8270,8270,0
|
|
20230720,163900,4353200870,8270,8270,8270,8270,0
|
|
20230720,163800,4353200870,8270,8270,8270,8270,0
|
|
20230720,163700,4353200870,8270,8270,8270,8270,0
|
|
20230720,163600,4353200870,8270,8270,8270,8270,0
|
|
20230720,163500,4353200870,8270,8270,8270,8270,0
|
|
20230720,163400,4353200870,8270,8270,8270,8270,0
|
|
20230720,163300,4353200870,8270,8270,8270,8270,0
|
|
20230720,163200,4353200870,8270,8270,8270,8270,0
|
|
20230720,163100,4353200870,8270,8270,8270,8270,0
|
|
20230720,163000,4353200870,8270,8270,8270,8270,0
|
|
20230720,162900,4353200870,8270,8270,8270,8270,0
|
|
20230720,162800,4353200870,8270,8270,8270,8270,0
|
|
20230720,162700,4353200870,8270,8270,8270,8270,0
|
|
20230720,162600,4353200870,8270,8270,8270,8270,0
|
|
20230720,162500,4353200870,8270,8270,8270,8270,0
|
|
20230720,162400,4353200870,8270,8270,8270,8270,0
|
|
20230720,162300,4353200870,8270,8270,8270,8270,0
|
|
20230720,162200,4353200870,8270,8270,8270,8270,0
|
|
20230720,162100,4353200870,8270,8270,8270,8270,0
|
|
20230720,162000,4353200870,8270,8270,8270,8270,0
|
|
20230720,161900,4353200870,8270,8270,8270,8270,0
|
|
20230720,161800,4353200870,8270,8270,8270,8270,0
|
|
20230720,161700,4353200870,8270,8270,8270,8270,0
|
|
20230720,161600,4353200870,8270,8270,8270,8270,6423
|
|
20230720,161500,4353200870,8270,8270,8270,8270,0
|
|
20230720,161400,4353200870,8270,8270,8270,8270,0
|
|
20230720,161300,4353200870,8270,8270,8270,8270,0
|
|
20230720,161200,4353200870,8270,8270,8270,8270,0
|
|
20230720,161100,4353200870,8270,8270,8270,8270,0
|
|
20230720,161000,4353200870,8270,8270,8270,8270,0
|
|
20230720,160900,4353200870,8270,8270,8270,8270,0
|
|
20230720,160800,4353200870,8270,8270,8270,8270,0
|
|
20230720,160700,4353200870,8270,8270,8270,8270,0
|
|
20230720,160600,4353200870,8270,8270,8270,8270,0
|
|
20230720,160500,4353200870,8270,8270,8270,8270,0
|
|
20230720,160400,4353200870,8270,8270,8270,8270,0
|
|
20230720,160300,4353200870,8270,8270,8270,8270,0
|
|
20230720,160200,4353200870,8270,8270,8270,8270,0
|
|
20230720,160100,4353200870,8270,8270,8270,8270,0
|
|
20230720,160000,4353200870,8270,8270,8270,8270,0
|
|
20230720,155900,4353200870,8270,8270,8270,8270,0
|
|
20230720,155800,4353200870,8270,8270,8270,8270,0
|
|
20230720,155700,4353200870,8270,8270,8270,8270,0
|
|
20230720,155600,4353200870,8270,8270,8270,8270,0
|
|
20230720,155500,4353200870,8270,8270,8270,8270,0
|
|
20230720,155400,4353200870,8270,8270,8270,8270,0
|
|
20230720,155300,4353200870,8270,8270,8270,8270,0
|
|
20230720,155200,4353200870,8270,8270,8270,8270,0
|
|
20230720,155100,4353200870,8270,8270,8270,8270,0
|
|
20230720,155000,4353200870,8270,8270,8270,8270,0
|
|
20230720,154900,4353200870,8270,8270,8270,8270,0
|
|
20230720,154800,4353200870,8270,8270,8270,8270,0
|
|
20230720,154700,4353200870,8270,8270,8270,8270,0
|
|
20230720,154600,4353200870,8270,8270,8270,8270,6423
|
|
20230720,154500,4353200870,8270,8270,8270,8270,0
|
|
20230720,154400,4353200870,8270,8270,8270,8270,0
|
|
20230720,154300,4353200870,8270,8270,8270,8270,0
|
|
20230720,154200,4353200870,8270,8270,8270,8270,0
|
|
20230720,154100,4353200870,8270,8270,8270,8270,0
|
|
20230720,154000,4353200870,8270,8270,8270,8270,0
|
|
20230720,153900,4353200870,8270,8270,8270,8270,0
|
|
20230720,153800,4353200870,8270,8270,8270,8270,0
|
|
20230720,153700,4353200870,8270,8270,8270,8270,0
|
|
20230720,153600,4353200870,8270,8270,8270,8270,0
|
|
20230720,153500,4353200870,8270,8270,8270,8270,0
|
|
20230720,153400,4353200870,8270,8270,8270,8270,0
|
|
20230720,153300,4353200870,8270,8270,8270,8270,0
|
|
20230720,153200,4353200870,8270,8270,8270,8270,0
|
|
20230720,153100,4353200870,8270,8270,8270,8270,0
|
|
20230720,153000,4353200870,8270,8270,8270,8270,6423
|
|
20230720,152900,4300082660,8240,8240,8240,8240,0
|
|
20230720,152800,4300082660,8240,8240,8240,8240,0
|
|
20230720,152700,4300082660,8240,8240,8240,8240,0
|
|
20230720,152600,4300082660,8240,8240,8240,8240,0
|
|
20230720,152500,4300082660,8240,8240,8240,8240,0
|
|
20230720,152400,4300082660,8240,8240,8240,8240,0
|
|
20230720,152300,4300082660,8240,8240,8240,8240,0
|
|
20230720,152200,4300082660,8240,8240,8240,8240,0
|
|
20230720,152100,4300082660,8240,8240,8240,8240,0
|
|
20230720,152000,4300082660,8240,8240,8240,8240,0
|
|
20230720,151900,4300082660,8240,8240,8240,8240,367
|
|
20230720,151800,4297058580,8230,8240,8250,8230,1450
|
|
20230720,151700,4285110820,8250,8250,8260,8250,103
|
|
20230720,151600,4284261060,8250,8240,8250,8240,791
|
|
20230720,151500,4277737540,8250,8260,8270,8250,1557
|
|
20230720,151400,4264888460,8270,8260,8270,8260,297
|
|
20230720,151300,4262434930,8270,8260,8270,8260,90
|
|
20230720,151200,4261691490,8270,8270,8270,8240,2852
|
|
20230720,151100,4238154390,8270,8250,8270,8250,4488
|
|
20230720,151000,4201081960,8260,8250,8260,8250,951
|
|
20230720,150900,4193233600,8260,8250,8260,8250,304
|
|
20230720,150800,4190724590,8260,8250,8260,8250,995
|
|
20230720,150700,4182509730,8260,8260,8260,8260,688
|
|
20230720,150600,4176826850,8270,8250,8270,8250,3531
|
|
20230720,150500,4147669610,8260,8250,8260,8250,178
|
|
20230720,150400,4146200700,8260,8250,8260,8250,433
|
|
20230720,150300,4142627440,8260,8250,8260,8240,989
|
|
20230720,150200,4134472080,8240,8260,8260,8240,6073
|
|
20230720,150100,4084389030,8260,8260,8260,8250,58
|
|
20230720,150000,4083910050,8250,8250,8260,8250,255
|
|
20230720,145900,4081806290,8260,8260,8260,8250,1153
|
|
20230720,145800,4072294010,8250,8250,8260,8250,2943
|
|
20230720,145700,4048014150,8250,8240,8250,8240,421
|
|
20230720,145600,4044540940,8250,8240,8250,8240,1624
|
|
20230720,145500,4031159170,8240,8240,8240,8240,0
|
|
20230720,145400,4031159170,8240,8230,8240,8230,451
|
|
20230720,145300,4027443430,8240,8240,8240,8230,262
|
|
20230720,145200,4025285900,8240,8230,8240,8230,1050
|
|
20230720,145100,4016644390,8230,8230,8230,8220,801
|
|
20230720,145000,4010054670,8230,8230,8230,8230,4
|
|
20230720,144900,4010021750,8230,8230,8230,8230,0
|
|
20230720,144800,4010021750,8230,8220,8230,8220,15
|
|
20230720,144700,4009898440,8220,8230,8230,8220,26
|
|
20230720,144600,4009684710,8230,8210,8230,8210,1965
|
|
20230720,144500,3993534390,8200,8210,8210,8200,4756
|
|
20230720,144400,3954528030,8220,8220,8220,8210,160
|
|
20230720,144300,3953213120,8220,8210,8220,8210,26
|
|
20230720,144200,3952999410,8220,8220,8220,8200,109
|
|
20230720,144100,3952104400,8200,8220,8220,8200,242
|
|
20230720,144000,3950119210,8220,8200,8220,8200,1176
|
|
20230720,143900,3940475990,8220,8200,8220,8200,1089
|
|
20230720,143800,3931545970,8230,8230,8230,8180,3029
|
|
20230720,143700,3906724420,8230,8240,8240,8230,581
|
|
20230720,143600,3901942590,8240,8230,8240,8230,118
|
|
20230720,143500,3900971320,8240,8220,8240,8220,12
|
|
20230720,143400,3900872460,8220,8220,8230,8210,1284
|
|
20230720,143300,3890324540,8220,8220,8230,8210,662
|
|
20230720,143200,3884882220,8220,8220,8220,8220,20
|
|
20230720,143100,3884717820,8220,8220,8220,8220,82
|
|
20230720,143000,3884043780,8210,8230,8230,8210,1053
|
|
20230720,142900,3875391130,8230,8230,8240,8230,147
|
|
20230720,142800,3874181310,8230,8220,8230,8220,501
|
|
20230720,142700,3870063080,8220,8220,8220,8210,539
|
|
20230720,142600,3865634420,8220,8230,8230,8220,567
|
|
20230720,142500,3860968110,8240,8250,8250,8240,538
|
|
20230720,142400,3856530190,8250,8250,8250,8250,0
|
|
20230720,142300,3856530190,8250,8240,8250,8240,680
|
|
20230720,142200,3850926830,8240,8260,8260,8240,1318
|
|
20230720,142100,3840052260,8260,8250,8260,8250,451
|
|
20230720,142000,3836331500,8250,8250,8250,8240,641
|
|
20230720,141900,3831048590,8240,8250,8250,8240,194
|
|
20230720,141800,3829448480,8240,8250,8250,8240,1033
|
|
20230720,141700,3820926800,8240,8230,8240,8230,629
|
|
20230720,141600,3815743850,8230,8210,8230,8210,1328
|
|
20230720,141500,3804818740,8210,8200,8210,8190,799
|
|
20230720,141400,3798273880,8200,8200,8200,8200,2
|
|
20230720,141300,3798257480,8190,8190,8190,8190,250
|
|
20230720,141200,3796209980,8190,8190,8190,8190,247
|
|
20230720,141100,3794187050,8200,8200,8200,8190,2399
|
|
20230720,141000,3774528040,8200,8200,8200,8200,131
|
|
20230720,140900,3773453840,8200,8220,8220,8200,2529
|
|
20230720,140800,3752669670,8230,8220,8230,8220,14
|
|
20230720,140700,3752554550,8230,8220,8230,8220,51
|
|
20230720,140600,3752135320,8230,8220,8230,8210,257
|
|
20230720,140500,3750021540,8230,8230,8230,8210,1123
|
|
20230720,140400,3740797400,8230,8230,8230,8230,5
|
|
20230720,140300,3740756250,8230,8210,8230,8210,63
|
|
20230720,140200,3740237840,8230,8230,8230,8230,1
|
|
20230720,140100,3740229610,8200,8220,8220,8200,1574
|
|
20230720,140000,3727306930,8230,8230,8230,8230,5
|
|
20230720,135900,3727265780,8230,8230,8230,8230,226
|
|
20230720,135800,3725405800,8230,8230,8230,8230,312
|
|
20230720,135700,3722838040,8220,8230,8230,8220,11
|
|
20230720,135600,3722747610,8230,8220,8230,8220,387
|
|
20230720,135500,3719564910,8230,8230,8230,8230,593
|
|
20230720,135400,3714684520,8240,8200,8240,8200,2155
|
|
20230720,135300,3696959760,8210,8220,8220,8190,4211
|
|
20230720,135200,3662446440,8230,8200,8230,8200,600
|
|
20230720,135100,3657522180,8200,8230,8230,8190,7021
|
|
20230720,135000,3599921620,8230,8220,8230,8220,164
|
|
20230720,134900,3598572530,8220,8240,8240,8220,1262
|
|
20230720,134800,3588194990,8230,8250,8250,8230,601
|
|
20230720,134700,3583248740,8220,8240,8240,8220,105
|
|
20230720,134600,3582385450,8230,8230,8230,8220,1512
|
|
20230720,134500,3569946690,8230,8230,8240,8230,753
|
|
20230720,134400,3563749390,8240,8250,8260,8240,385
|
|
20230720,134300,3560574780,8240,8270,8270,8240,351
|
|
20230720,134200,3557675340,8270,8250,8270,8230,769
|
|
20230720,134100,3551339060,8270,8240,8270,8240,804
|
|
20230720,134000,3544714050,8240,8230,8240,8210,3992
|
|
20230720,133900,3511901420,8230,8240,8240,8230,1072
|
|
20230720,133800,3503069750,8250,8250,8250,8250,12
|
|
20230720,133700,3502970750,8250,8250,8250,8250,7
|
|
20230720,133600,3502913000,8240,8240,8240,8240,182
|
|
20230720,133500,3501413320,8230,8230,8230,8220,1757
|
|
20230720,133400,3486955840,8230,8260,8260,8230,5236
|
|
20230720,133300,3443805520,8240,8240,8240,8240,401
|
|
20230720,133200,3440501280,8240,8250,8250,8240,1013
|
|
20230720,133100,3432145700,8260,8260,8260,8260,40
|
|
20230720,133000,3431815300,8260,8260,8260,8260,10
|
|
20230720,132900,3431732700,8250,8240,8250,8240,640
|
|
20230720,132800,3426452710,8250,8240,8250,8240,778
|
|
20230720,132700,3420041970,8240,8240,8240,8230,25
|
|
20230720,132600,3419836200,8240,8230,8240,8230,217
|
|
20230720,132500,3418050280,8240,8240,8250,8240,262
|
|
20230720,132400,3415891390,8240,8230,8250,8230,113
|
|
20230720,132300,3414961240,8250,8240,8250,8230,1092
|
|
20230720,132200,3405964300,8250,8230,8250,8230,226
|
|
20230720,132100,3404104120,8250,8250,8250,8230,835
|
|
20230720,132000,3397231990,8240,8250,8260,8240,1685
|
|
20230720,131900,3383331610,8260,8250,8260,8250,223
|
|
20230720,131800,3381489830,8260,8260,8260,8250,132
|
|
20230720,131700,3380399530,8260,8260,8260,8260,101
|
|
20230720,131600,3379565270,8250,8260,8260,8250,301
|
|
20230720,131500,3377082010,8260,8260,8260,8260,23
|
|
20230720,131400,3376892030,8260,8250,8260,8250,397
|
|
20230720,131300,3373615200,8250,8250,8250,8250,1023
|
|
20230720,131200,3365175450,8250,8250,8250,8250,193
|
|
20230720,131100,3363583200,8240,8240,8240,8240,1052
|
|
20230720,131000,3354914720,8240,8240,8240,8240,34
|
|
20230720,130900,3354634560,8240,8230,8240,8200,14612
|
|
20230720,130800,3234635120,8230,8250,8250,8230,4571
|
|
20230720,130700,3196950980,8250,8270,8270,8250,5273
|
|
20230720,130600,3153395850,8270,8280,8280,8270,718
|
|
20230720,130500,3147457980,8280,8270,8280,8270,56
|
|
20230720,130400,3146994830,8280,8280,8280,8280,40
|
|
20230720,130300,3146663630,8270,8280,8280,8270,169
|
|
20230720,130200,3145265310,8280,8280,8280,8280,603
|
|
20230720,130100,3140272470,8280,8280,8280,8280,335
|
|
20230720,130000,3137498670,8270,8270,8280,8270,313
|
|
20230720,125900,3134910060,8270,8270,8270,8270,3
|
|
20230720,125800,3134885250,8270,8270,8270,8270,10
|
|
20230720,125700,3134802550,8270,8270,8270,8270,961
|
|
20230720,125600,3126855080,8270,8270,8270,8270,36
|
|
20230720,125500,3126557360,8280,8280,8280,8280,1
|
|
20230720,125400,3126549080,8270,8270,8270,8270,803
|
|
20230720,125300,3119908270,8270,8280,8280,8270,233
|
|
20230720,125200,3117981330,8280,8280,8280,8280,0
|
|
20230720,125100,3117981330,8280,8280,8280,8280,31
|
|
20230720,125000,3117724650,8270,8280,8280,8270,151
|
|
20230720,124900,3116475870,8280,8280,8280,8270,125
|
|
20230720,124800,3115442090,8270,8270,8280,8270,404
|
|
20230720,124700,3112099010,8280,8280,8280,8270,12
|
|
20230720,124600,3111999750,8270,8270,8270,8270,10
|
|
20230720,124500,3111917050,8270,8280,8280,8270,346
|
|
20230720,124400,3109052190,8270,8270,8270,8270,1077
|
|
20230720,124300,3100145400,8270,8280,8280,8270,2765
|
|
20230720,124200,3077251700,8280,8280,8280,8280,1359
|
|
20230720,124100,3065999180,8280,8270,8290,8270,122
|
|
20230720,124000,3064988150,8280,8290,8290,8270,1017
|
|
20230720,123900,3056569300,8290,8280,8290,8280,13
|
|
20230720,123800,3056461640,8290,8280,8290,8280,398
|
|
20230720,123700,3053166180,8290,8280,8290,8280,166
|
|
20230720,123600,3051791690,8290,8280,8290,8280,20
|
|
20230720,123500,3051625900,8290,8280,8290,8280,1095
|
|
20230720,123400,3042556880,8290,8280,8290,8280,2409
|
|
20230720,123300,3022610350,8290,8280,8290,8280,15
|
|
20230720,123200,3022486140,8280,8280,8280,8280,137
|
|
20230720,123100,3021351780,8290,8290,8290,8290,1
|
|
20230720,123000,3021343490,8290,8280,8290,8270,832
|
|
20230720,122900,3014461040,8290,8280,8290,8280,186
|
|
20230720,122800,3012920900,8290,8280,8290,8280,318
|
|
20230720,122700,3010287840,8290,8290,8290,8290,0
|
|
20230720,122600,3010287840,8290,8290,8290,8280,268
|
|
20230720,122500,3008068120,8290,8280,8290,8280,87
|
|
20230720,122400,3007347610,8280,8280,8280,8280,400
|
|
20230720,122300,3004035610,8290,8280,8290,8280,845
|
|
20230720,122200,2997035560,8290,8290,8290,8290,10
|
|
20230720,122100,2996952660,8290,8290,8290,8290,7
|
|
20230720,122000,2996894630,8290,8290,8290,8280,97
|
|
20230720,121900,2996090650,8280,8280,8290,8280,685
|
|
20230720,121800,2990415690,8290,8290,8290,8280,202
|
|
20230720,121700,2988743110,8280,8280,8280,8280,31
|
|
20230720,121600,2988486430,8290,8280,8290,8280,1225
|
|
20230720,121500,2978343420,8280,8280,8280,8280,4
|
|
20230720,121400,2978310300,8280,8280,8280,8280,5
|
|
20230720,121300,2978268900,8280,8280,8280,8270,19
|
|
20230720,121200,2978111740,8270,8280,8280,8270,81
|
|
20230720,121100,2977441860,8270,8270,8270,8270,893
|
|
20230720,121000,2970056750,8270,8270,8270,8270,169
|
|
20230720,120900,2968659120,8270,8270,8270,8260,1818
|
|
20230720,120800,2953624940,8270,8280,8280,8270,402
|
|
20230720,120700,2950300380,8270,8270,8280,8270,19
|
|
20230720,120600,2950143120,8270,8280,8280,8270,204
|
|
20230720,120500,2948456000,8280,8270,8280,8270,1095
|
|
20230720,120400,2939389410,8280,8270,8280,8270,913
|
|
20230720,120300,2931838880,8270,8270,8270,8270,36
|
|
20230720,120200,2931541160,8280,8280,8280,8280,14
|
|
20230720,120100,2931425240,8280,8280,8290,8280,35
|
|
20230720,120000,2931135430,8270,8270,8280,8270,1081
|
|
20230720,115900,2922190680,8280,8280,8280,8280,301
|
|
20230720,115800,2919698400,8280,8280,8280,8270,163
|
|
20230720,115700,2918349110,8270,8280,8280,8270,355
|
|
20230720,115600,2915411110,8280,8280,8280,8280,300
|
|
20230720,115500,2912927110,8280,8280,8280,8280,229
|
|
20230720,115400,2911030990,8290,8290,8290,8290,342
|
|
20230720,115300,2908195810,8290,8290,8290,8290,50
|
|
20230720,115200,2907781310,8300,8300,8300,8290,147
|
|
20230720,115100,2906562660,8290,8290,8290,8290,169
|
|
20230720,115000,2905161650,8290,8290,8290,8290,73
|
|
20230720,114900,2904556480,8290,8290,8290,8290,295
|
|
20230720,114800,2902110930,8290,8290,8290,8290,166
|
|
20230720,114700,2900734790,8290,8280,8290,8280,441
|
|
20230720,114600,2897081600,8290,8280,8290,8280,913
|
|
20230720,114500,2889521950,8280,8290,8290,8280,476
|
|
20230720,114400,2885579640,8290,8290,8300,8290,871
|
|
20230720,114300,2878359040,8290,8290,8290,8290,5
|
|
20230720,114200,2878317590,8290,8290,8290,8290,5
|
|
20230720,114100,2878276140,8290,8290,8290,8290,65
|
|
20230720,114000,2877737290,8300,8300,8300,8300,790
|
|
20230720,113900,2871180290,8310,8310,8310,8310,165
|
|
20230720,113800,2869809140,8310,8310,8310,8310,0
|
|
20230720,113700,2869809140,8310,8310,8310,8300,336
|
|
20230720,113600,2867019980,8310,8310,8310,8310,1687
|
|
20230720,113500,2853001010,8310,8310,8310,8310,0
|
|
20230720,113400,2853001010,8310,8310,8310,8300,1367
|
|
20230720,113300,2841641840,8310,8310,8310,8300,302
|
|
20230720,113200,2839135220,8310,8290,8310,8290,1227
|
|
20230720,113100,2828955140,8290,8290,8290,8290,1737
|
|
20230720,113000,2814555410,8290,8290,8290,8290,597
|
|
20230720,112900,2809606280,8290,8290,8290,8290,54
|
|
20230720,112800,2809158620,8300,8290,8300,8290,40
|
|
20230720,112700,2808826960,8300,8300,8300,8290,184
|
|
20230720,112600,2807300260,8290,8300,8300,8290,293
|
|
20230720,112500,2804870030,8290,8300,8300,8290,1490
|
|
20230720,112400,2792517830,8290,8300,8310,8290,1206
|
|
20230720,112300,2782509270,8310,8310,8310,8310,202
|
|
20230720,112200,2780830650,8310,8310,8310,8310,26
|
|
20230720,112100,2780614590,8310,8300,8310,8300,1259
|
|
20230720,112000,2770162410,8300,8300,8300,8300,1
|
|
20230720,111900,2770154110,8300,8300,8300,8300,776
|
|
20230720,111800,2763713310,8300,8310,8310,8300,1751
|
|
20230720,111700,2749173890,8310,8310,8320,8310,414
|
|
20230720,111600,2745733540,8310,8310,8310,8310,1308
|
|
20230720,111500,2734864060,8310,8300,8310,8300,563
|
|
20230720,111400,2730188030,8300,8300,8310,8300,3972
|
|
20230720,111300,2697213010,8300,8300,8300,8300,1328
|
|
20230720,111200,2686190610,8300,8280,8300,8280,3751
|
|
20230720,111100,2655087400,8290,8280,8290,8280,384
|
|
20230720,111000,2651907190,8280,8290,8290,8280,2505
|
|
20230720,110900,2631153740,8290,8290,8300,8290,1001
|
|
20230720,110800,2622855250,8290,8290,8300,8290,365
|
|
20230720,110700,2619827050,8290,8290,8290,8290,248
|
|
20230720,110600,2617771130,8300,8300,8300,8300,3915
|
|
20230720,110500,2585276630,8300,8300,8300,8300,1309
|
|
20230720,110400,2574411930,8300,8310,8310,8300,1006
|
|
20230720,110300,2566058600,8300,8300,8310,8300,490
|
|
20230720,110200,2561989810,8310,8300,8310,8300,4521
|
|
20230720,110100,2524465460,8300,8300,8300,8290,774
|
|
20230720,110000,2518045000,8300,8280,8300,8280,347
|
|
20230720,105900,2515164920,8280,8280,8300,8280,501
|
|
20230720,105800,2511016580,8280,8290,8300,8270,6066
|
|
20230720,105700,2460734940,8280,8290,8300,8280,2201
|
|
20230720,105600,2442491470,8280,8280,8280,8280,1132
|
|
20230720,105500,2433118510,8280,8280,8280,8280,7409
|
|
20230720,105400,2371771990,8280,8290,8300,8280,2134
|
|
20230720,105300,2354084030,8300,8290,8310,8290,1941
|
|
20230720,105200,2337979710,8300,8310,8320,8300,2394
|
|
20230720,105100,2318089420,8310,8290,8320,8290,2515
|
|
20230720,105000,2297214860,8290,8280,8290,8280,2158
|
|
20230720,104900,2279335770,8280,8290,8290,8270,1419
|
|
20230720,104800,2267581360,8280,8250,8280,8250,3403
|
|
20230720,104700,2239456750,8250,8310,8310,8250,6016
|
|
20230720,104600,2189634480,8320,8310,8320,8310,566
|
|
20230720,104500,2184928360,8310,8320,8320,8310,1852
|
|
20230720,104400,2169526520,8320,8340,8340,8320,2265
|
|
20230720,104300,2150652720,8340,8330,8340,8320,9810
|
|
20230720,104200,2068881340,8340,8340,8350,8330,1375
|
|
20230720,104100,2057416340,8350,8350,8350,8340,4459
|
|
20230720,104000,2020212630,8350,8350,8350,8340,3902
|
|
20230720,103900,1987644450,8330,8340,8350,8330,4400
|
|
20230720,103800,1950948870,8340,8330,8350,8300,21284
|
|
20230720,103700,1773587490,8330,8310,8330,8300,2968
|
|
20230720,103600,1748917820,8300,8310,8310,8290,3522
|
|
20230720,103500,1719670800,8310,8290,8310,8290,10265
|
|
20230720,103400,1634489840,8290,8290,8300,8280,3304
|
|
20230720,103300,1607104040,8300,8230,8300,8230,13778
|
|
20230720,103200,1493311780,8230,8240,8240,8230,2226
|
|
20230720,103100,1474977000,8250,8250,8250,8240,3032
|
|
20230720,103000,1449989120,8250,8240,8260,8240,8096
|
|
20230720,102900,1383199580,8240,8240,8240,8220,5684
|
|
20230720,102800,1336411050,8240,8220,8250,8210,7832
|
|
20230720,102700,1271917670,8220,8220,8220,8190,981
|
|
20230720,102600,1263858270,8220,8210,8230,8200,6341
|
|
20230720,102500,1211747310,8210,8190,8210,8190,3555
|
|
20230720,102400,1182588430,8190,8180,8190,8180,1024
|
|
20230720,102300,1174204870,8180,8180,8180,8180,894
|
|
20230720,102200,1166891950,8170,8170,8180,8170,24
|
|
20230720,102100,1166695860,8180,8190,8190,8180,1231
|
|
20230720,102000,1156620270,8190,8150,8190,8150,3124
|
|
20230720,101900,1131112600,8150,8150,8150,8150,10
|
|
20230720,101800,1131031100,8150,8150,8150,8150,311
|
|
20230720,101700,1128496450,8150,8150,8160,8140,1105
|
|
20230720,101600,1119490790,8150,8160,8160,8150,508
|
|
20230720,101500,1115350580,8160,8130,8160,8130,3587
|
|
20230720,101400,1086137460,8110,8110,8120,8110,814
|
|
20230720,101300,1079531290,8120,8110,8120,8110,626
|
|
20230720,101200,1074451780,8120,8110,8120,8110,207
|
|
20230720,101100,1072772930,8110,8120,8120,8110,1640
|
|
20230720,101000,1059470130,8110,8120,8120,8110,752
|
|
20230720,100900,1053364000,8120,8130,8130,8120,167
|
|
20230720,100800,1052007590,8130,8120,8130,8120,577
|
|
20230720,100700,1047319640,8130,8130,8130,8130,100
|
|
20230720,100600,1046506640,8130,8090,8130,8090,2015
|
|
20230720,100500,1030185170,8100,8100,8100,8100,1453
|
|
20230720,100400,1018415870,8100,8110,8110,8090,4588
|
|
20230720,100300,981298350,8110,8110,8120,8090,3031
|
|
20230720,100200,956756740,8110,8110,8110,8110,27
|
|
20230720,100100,956537770,8100,8090,8100,8090,575
|
|
20230720,100000,951881210,8090,8090,8100,8090,433
|
|
20230720,095900,948378130,8100,8120,8120,8100,274
|
|
20230720,095800,946158700,8110,8120,8120,8100,465
|
|
20230720,095700,942388680,8120,8120,8130,8120,163
|
|
20230720,095600,941065040,8130,8130,8130,8130,29
|
|
20230720,095500,940829270,8120,8110,8130,8110,1085
|
|
20230720,095400,932019090,8100,8100,8100,8100,466
|
|
20230720,095300,928244490,8090,8100,8100,8090,1721
|
|
20230720,095200,914314830,8090,8080,8090,8080,2084
|
|
20230720,095100,897470280,8080,8090,8090,8080,378
|
|
20230720,095000,894415660,8090,8090,8100,8090,551
|
|
20230720,094900,889956070,8090,8090,8100,8090,1160
|
|
20230720,094800,880571650,8090,8100,8110,8090,305
|
|
20230720,094700,878102080,8100,8090,8100,8080,524
|
|
20230720,094600,873863450,8090,8090,8090,8090,1957
|
|
20230720,094500,858031320,8090,8080,8090,8080,942
|
|
20230720,094400,850410660,8080,8100,8100,8080,1719
|
|
20230720,094300,836504150,8100,8090,8100,8090,855
|
|
20230720,094200,829587060,8090,8090,8100,8090,661
|
|
20230720,094100,824239540,8090,8090,8100,8090,919
|
|
20230720,094000,816804790,8090,8110,8110,8090,3312
|
|
20230720,093900,789955760,8110,8110,8110,8110,751
|
|
20230720,093800,783865150,8120,8120,8130,8110,1245
|
|
20230720,093700,773755850,8130,8130,8130,8130,103
|
|
20230720,093600,772918460,8130,8120,8130,8120,369
|
|
20230720,093500,769921040,8120,8120,8130,8120,2051
|
|
20230720,093400,753266880,8110,8120,8130,8110,332
|
|
20230720,093300,750571440,8130,8130,8140,8120,2187
|
|
20230720,093200,732796980,8130,8140,8140,8110,4395
|
|
20230720,093100,697098960,8120,8130,8140,8110,3770
|
|
20230720,093000,666473730,8140,8150,8160,8140,1239
|
|
20230720,092900,656384190,8160,8160,8160,8150,1037
|
|
20230720,092800,647932270,8160,8170,8180,8160,993
|
|
20230720,092700,639822760,8180,8170,8180,8150,2938
|
|
20230720,092600,615854990,8160,8170,8170,8160,355
|
|
20230720,092500,612956380,8170,8160,8180,8160,463
|
|
20230720,092400,609173830,8160,8210,8210,8130,2944
|
|
20230720,092300,585174070,8220,8240,8240,8170,3119
|
|
20230720,092200,559620730,8240,8200,8240,8200,2911
|
|
20230720,092100,535686680,8200,8190,8220,8190,7443
|
|
20230720,092000,474619520,8180,8150,8200,8150,4404
|
|
20230720,091900,438594440,8160,8140,8170,8140,3817
|
|
20230720,091800,407458220,8140,8130,8140,8090,6582
|
|
20230720,091700,354052510,8140,8150,8160,8140,993
|
|
20230720,091600,345960750,8160,8140,8160,8140,1437
|
|
20230720,091500,334257290,8140,8140,8140,8120,980
|
|
20230720,091400,326285180,8140,8120,8140,8100,489
|
|
20230720,091300,322312650,8150,8140,8150,8110,3621
|
|
20230720,091200,292869110,8150,8120,8150,8100,3376
|
|
20230720,091100,265440770,8120,8160,8170,8120,1740
|
|
20230720,091000,251283110,8160,8090,8160,8070,5944
|
|
20230720,090900,202942310,8090,8060,8100,8050,1014
|
|
20230720,090800,194756050,8070,8060,8080,8050,974
|
|
20230720,090700,186908080,8050,8030,8090,8030,1577
|
|
20230720,090600,174222400,8030,8070,8070,8020,9641
|
|
20230720,090500,96687780,8070,8080,8090,8060,1846
|
|
20230720,090400,81787030,8090,8120,8120,8090,2005
|
|
20230720,090300,65530320,8130,8140,8140,8120,1215
|
|
20230720,090200,55650970,8140,8120,8150,8120,1603
|
|
20230720,090100,42611610,8120,8080,8120,8080,1061
|
|
20230720,090000,34010650,8100,8050,8100,8050,4211
|