588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184500,4123415840,8210,8210,8210,8210,5694
|
|
20230721,184400,4123415840,8210,8210,8210,8210,0
|
|
20230721,184300,4123415840,8210,8210,8210,8210,0
|
|
20230721,184200,4123415840,8210,8210,8210,8210,0
|
|
20230721,184100,4123415840,8210,8210,8210,8210,0
|
|
20230721,184000,4123415840,8210,8210,8210,8210,0
|
|
20230721,183900,4123415840,8210,8210,8210,8210,0
|
|
20230721,183800,4123415840,8210,8210,8210,8210,0
|
|
20230721,183700,4123415840,8210,8210,8210,8210,0
|
|
20230721,183600,4123415840,8210,8210,8210,8210,0
|
|
20230721,183500,4123415840,8210,8210,8210,8210,0
|
|
20230721,183400,4123415840,8210,8210,8210,8210,0
|
|
20230721,183300,4123415840,8210,8210,8210,8210,0
|
|
20230721,183200,4123415840,8210,8210,8210,8210,0
|
|
20230721,183100,4123415840,8210,8210,8210,8210,0
|
|
20230721,183000,4123415840,8210,8210,8210,8210,0
|
|
20230721,182900,4123415840,8210,8210,8210,8210,0
|
|
20230721,182800,4123415840,8210,8210,8210,8210,0
|
|
20230721,182700,4123415840,8210,8210,8210,8210,0
|
|
20230721,182600,4123415840,8210,8210,8210,8210,0
|
|
20230721,182500,4123415840,8210,8210,8210,8210,0
|
|
20230721,182400,4123415840,8210,8210,8210,8210,0
|
|
20230721,182300,4123415840,8210,8210,8210,8210,0
|
|
20230721,182200,4123415840,8210,8210,8210,8210,0
|
|
20230721,182100,4123415840,8210,8210,8210,8210,0
|
|
20230721,182000,4123415840,8210,8210,8210,8210,0
|
|
20230721,181900,4123415840,8210,8210,8210,8210,0
|
|
20230721,181800,4123415840,8210,8210,8210,8210,0
|
|
20230721,181700,4123415840,8210,8210,8210,8210,0
|
|
20230721,181600,4123415840,8210,8210,8210,8210,0
|
|
20230721,181500,4123415840,8210,8210,8210,8210,5694
|
|
20230721,181400,4123415840,8210,8210,8210,8210,0
|
|
20230721,181300,4123415840,8210,8210,8210,8210,0
|
|
20230721,181200,4123415840,8210,8210,8210,8210,0
|
|
20230721,181100,4123415840,8210,8210,8210,8210,0
|
|
20230721,181000,4123415840,8210,8210,8210,8210,0
|
|
20230721,180900,4123415840,8210,8210,8210,8210,0
|
|
20230721,180800,4123415840,8210,8210,8210,8210,0
|
|
20230721,180700,4123415840,8210,8210,8210,8210,0
|
|
20230721,180600,4123415840,8210,8210,8210,8210,0
|
|
20230721,180500,4123415840,8210,8210,8210,8210,0
|
|
20230721,180400,4123415840,8210,8210,8210,8210,0
|
|
20230721,180300,4123415840,8210,8210,8210,8210,0
|
|
20230721,180200,4123415840,8210,8210,8210,8210,0
|
|
20230721,180100,4123415840,8210,8210,8210,8210,0
|
|
20230721,180000,4123415840,8210,8210,8210,8210,0
|
|
20230721,175900,4123415840,8210,8210,8210,8210,0
|
|
20230721,175800,4123415840,8210,8210,8210,8210,0
|
|
20230721,175700,4123415840,8210,8210,8210,8210,0
|
|
20230721,175600,4123415840,8210,8210,8210,8210,0
|
|
20230721,175500,4123415840,8210,8210,8210,8210,0
|
|
20230721,175400,4123415840,8210,8210,8210,8210,0
|
|
20230721,175300,4123415840,8210,8210,8210,8210,0
|
|
20230721,175200,4123415840,8210,8210,8210,8210,0
|
|
20230721,175100,4123415840,8210,8210,8210,8210,0
|
|
20230721,175000,4123415840,8210,8210,8210,8210,0
|
|
20230721,174900,4123415840,8210,8210,8210,8210,0
|
|
20230721,174800,4123415840,8210,8210,8210,8210,0
|
|
20230721,174700,4123415840,8210,8210,8210,8210,0
|
|
20230721,174600,4123415840,8210,8210,8210,8210,0
|
|
20230721,174500,4123415840,8210,8210,8210,8210,5694
|
|
20230721,174400,4123415840,8210,8210,8210,8210,0
|
|
20230721,174300,4123415840,8210,8210,8210,8210,0
|
|
20230721,174200,4123415840,8210,8210,8210,8210,0
|
|
20230721,174100,4123415840,8210,8210,8210,8210,0
|
|
20230721,174000,4123415840,8210,8210,8210,8210,0
|
|
20230721,173900,4123415840,8210,8210,8210,8210,0
|
|
20230721,173800,4123415840,8210,8210,8210,8210,0
|
|
20230721,173700,4123415840,8210,8210,8210,8210,0
|
|
20230721,173600,4123415840,8210,8210,8210,8210,0
|
|
20230721,173500,4123415840,8210,8210,8210,8210,0
|
|
20230721,173400,4123415840,8210,8210,8210,8210,0
|
|
20230721,173300,4123415840,8210,8210,8210,8210,0
|
|
20230721,173200,4123415840,8210,8210,8210,8210,0
|
|
20230721,173100,4123415840,8210,8210,8210,8210,0
|
|
20230721,173000,4123415840,8210,8210,8210,8210,0
|
|
20230721,172900,4123415840,8210,8210,8210,8210,0
|
|
20230721,172800,4123415840,8210,8210,8210,8210,0
|
|
20230721,172700,4123415840,8210,8210,8210,8210,0
|
|
20230721,172600,4123415840,8210,8210,8210,8210,0
|
|
20230721,172500,4123415840,8210,8210,8210,8210,0
|
|
20230721,172400,4123415840,8210,8210,8210,8210,0
|
|
20230721,172300,4123415840,8210,8210,8210,8210,0
|
|
20230721,172200,4123415840,8210,8210,8210,8210,0
|
|
20230721,172100,4123415840,8210,8210,8210,8210,0
|
|
20230721,172000,4123415840,8210,8210,8210,8210,0
|
|
20230721,171900,4123415840,8210,8210,8210,8210,0
|
|
20230721,171800,4123415840,8210,8210,8210,8210,0
|
|
20230721,171700,4123415840,8210,8210,8210,8210,0
|
|
20230721,171600,4123415840,8210,8210,8210,8210,0
|
|
20230721,171500,4123415840,8210,8210,8210,8210,5694
|
|
20230721,171400,4123415840,8210,8210,8210,8210,0
|
|
20230721,171300,4123415840,8210,8210,8210,8210,0
|
|
20230721,171200,4123415840,8210,8210,8210,8210,0
|
|
20230721,171100,4123415840,8210,8210,8210,8210,0
|
|
20230721,171000,4123415840,8210,8210,8210,8210,0
|
|
20230721,170900,4123415840,8210,8210,8210,8210,0
|
|
20230721,170800,4123415840,8210,8210,8210,8210,0
|
|
20230721,170700,4123415840,8210,8210,8210,8210,0
|
|
20230721,170600,4123415840,8210,8210,8210,8210,0
|
|
20230721,170500,4123415840,8210,8210,8210,8210,0
|
|
20230721,170400,4123415840,8210,8210,8210,8210,0
|
|
20230721,170300,4123415840,8210,8210,8210,8210,0
|
|
20230721,170200,4123415840,8210,8210,8210,8210,0
|
|
20230721,170100,4123415840,8210,8210,8210,8210,0
|
|
20230721,170000,4123415840,8210,8210,8210,8210,0
|
|
20230721,165900,4123415840,8210,8210,8210,8210,0
|
|
20230721,165800,4123415840,8210,8210,8210,8210,0
|
|
20230721,165700,4123415840,8210,8210,8210,8210,0
|
|
20230721,165600,4123415840,8210,8210,8210,8210,0
|
|
20230721,165500,4123415840,8210,8210,8210,8210,0
|
|
20230721,165400,4123415840,8210,8210,8210,8210,0
|
|
20230721,165300,4123415840,8210,8210,8210,8210,0
|
|
20230721,165200,4123415840,8210,8210,8210,8210,0
|
|
20230721,165100,4123415840,8210,8210,8210,8210,0
|
|
20230721,165000,4123415840,8210,8210,8210,8210,0
|
|
20230721,164900,4123415840,8210,8210,8210,8210,0
|
|
20230721,164800,4123415840,8210,8210,8210,8210,0
|
|
20230721,164700,4123415840,8210,8210,8210,8210,0
|
|
20230721,164600,4123415840,8210,8210,8210,8210,0
|
|
20230721,164500,4123415840,8210,8210,8210,8210,5694
|
|
20230721,164400,4123415840,8210,8210,8210,8210,0
|
|
20230721,164300,4123415840,8210,8210,8210,8210,0
|
|
20230721,164200,4123415840,8210,8210,8210,8210,0
|
|
20230721,164100,4123415840,8210,8210,8210,8210,0
|
|
20230721,164000,4123415840,8210,8210,8210,8210,0
|
|
20230721,163900,4123415840,8210,8210,8210,8210,0
|
|
20230721,163800,4123415840,8210,8210,8210,8210,0
|
|
20230721,163700,4123415840,8210,8210,8210,8210,0
|
|
20230721,163600,4123415840,8210,8210,8210,8210,0
|
|
20230721,163500,4123415840,8210,8210,8210,8210,0
|
|
20230721,163400,4123415840,8210,8210,8210,8210,0
|
|
20230721,163300,4123415840,8210,8210,8210,8210,0
|
|
20230721,163200,4123415840,8210,8210,8210,8210,0
|
|
20230721,163100,4123415840,8210,8210,8210,8210,0
|
|
20230721,163000,4123415840,8210,8210,8210,8210,0
|
|
20230721,162900,4123415840,8210,8210,8210,8210,0
|
|
20230721,162800,4123415840,8210,8210,8210,8210,0
|
|
20230721,162700,4123415840,8210,8210,8210,8210,0
|
|
20230721,162600,4123415840,8210,8210,8210,8210,0
|
|
20230721,162500,4123415840,8210,8210,8210,8210,0
|
|
20230721,162400,4123415840,8210,8210,8210,8210,0
|
|
20230721,162300,4123415840,8210,8210,8210,8210,0
|
|
20230721,162200,4123415840,8210,8210,8210,8210,0
|
|
20230721,162100,4123415840,8210,8210,8210,8210,0
|
|
20230721,162000,4123415840,8210,8210,8210,8210,0
|
|
20230721,161900,4123415840,8210,8210,8210,8210,0
|
|
20230721,161800,4123415840,8210,8210,8210,8210,0
|
|
20230721,161700,4123415840,8210,8210,8210,8210,0
|
|
20230721,161600,4123415840,8210,8210,8210,8210,0
|
|
20230721,161500,4123415840,8210,8210,8210,8210,5694
|
|
20230721,161400,4123415840,8210,8210,8210,8210,0
|
|
20230721,161300,4123415840,8210,8210,8210,8210,0
|
|
20230721,161200,4123415840,8210,8210,8210,8210,0
|
|
20230721,161100,4123415840,8210,8210,8210,8210,0
|
|
20230721,161000,4123415840,8210,8210,8210,8210,0
|
|
20230721,160900,4123415840,8210,8210,8210,8210,0
|
|
20230721,160800,4123415840,8210,8210,8210,8210,0
|
|
20230721,160700,4123415840,8210,8210,8210,8210,0
|
|
20230721,160600,4123415840,8210,8210,8210,8210,0
|
|
20230721,160500,4123415840,8210,8210,8210,8210,0
|
|
20230721,160400,4123415840,8210,8210,8210,8210,0
|
|
20230721,160300,4123415840,8210,8210,8210,8210,0
|
|
20230721,160200,4123415840,8210,8210,8210,8210,0
|
|
20230721,160100,4123415840,8210,8210,8210,8210,0
|
|
20230721,160000,4123415840,8210,8210,8210,8210,0
|
|
20230721,155900,4123415840,8210,8210,8210,8210,0
|
|
20230721,155800,4123415840,8210,8210,8210,8210,0
|
|
20230721,155700,4123415840,8210,8210,8210,8210,0
|
|
20230721,155600,4123415840,8210,8210,8210,8210,0
|
|
20230721,155500,4123415840,8210,8210,8210,8210,0
|
|
20230721,155400,4123415840,8210,8210,8210,8210,0
|
|
20230721,155300,4123415840,8210,8210,8210,8210,0
|
|
20230721,155200,4123415840,8210,8210,8210,8210,0
|
|
20230721,155100,4123415840,8210,8210,8210,8210,0
|
|
20230721,155000,4123415840,8210,8210,8210,8210,0
|
|
20230721,154900,4123415840,8210,8210,8210,8210,0
|
|
20230721,154800,4123415840,8210,8210,8210,8210,0
|
|
20230721,154700,4123415840,8210,8210,8210,8210,0
|
|
20230721,154600,4123415840,8210,8210,8210,8210,0
|
|
20230721,154500,4123415840,8210,8210,8210,8210,5694
|
|
20230721,154400,4123415840,8210,8210,8210,8210,0
|
|
20230721,154300,4123415840,8210,8210,8210,8210,0
|
|
20230721,154200,4123415840,8210,8210,8210,8210,0
|
|
20230721,154100,4123415840,8210,8210,8210,8210,0
|
|
20230721,154000,4123415840,8210,8210,8210,8210,0
|
|
20230721,153900,4123415840,8210,8210,8210,8210,0
|
|
20230721,153800,4123415840,8210,8210,8210,8210,0
|
|
20230721,153700,4123415840,8210,8210,8210,8210,0
|
|
20230721,153600,4123415840,8210,8210,8210,8210,0
|
|
20230721,153500,4123415840,8210,8210,8210,8210,0
|
|
20230721,153400,4123415840,8210,8210,8210,8210,0
|
|
20230721,153300,4123415840,8210,8210,8210,8210,0
|
|
20230721,153200,4123415840,8210,8210,8210,8210,0
|
|
20230721,153100,4123415840,8210,8210,8210,8210,0
|
|
20230721,153000,4123415840,8210,8210,8210,8210,5694
|
|
20230721,152900,4076668100,8210,8210,8210,8210,0
|
|
20230721,152800,4076668100,8210,8210,8210,8210,0
|
|
20230721,152700,4076668100,8210,8210,8210,8210,0
|
|
20230721,152600,4076668100,8210,8210,8210,8210,0
|
|
20230721,152500,4076668100,8210,8210,8210,8210,0
|
|
20230721,152400,4076668100,8210,8210,8210,8210,0
|
|
20230721,152300,4076668100,8210,8210,8210,8210,0
|
|
20230721,152200,4076668100,8210,8210,8210,8210,0
|
|
20230721,152100,4076668100,8210,8210,8210,8210,0
|
|
20230721,152000,4076668100,8210,8210,8210,8210,0
|
|
20230721,151900,4076668100,8210,8220,8220,8210,667
|
|
20230721,151800,4071191140,8220,8220,8220,8190,2447
|
|
20230721,151700,4051132130,8190,8210,8220,8190,3390
|
|
20230721,151600,4023330470,8220,8210,8220,8210,242
|
|
20230721,151500,4021343630,8210,8200,8210,8170,8675
|
|
20230721,151400,3950318900,8210,8210,8210,8210,557
|
|
20230721,151300,3945745930,8210,8230,8230,8210,1079
|
|
20230721,151200,3936882100,8220,8230,8230,8220,3
|
|
20230721,151100,3936857420,8220,8230,8240,8220,1575
|
|
20230721,151000,3923895970,8240,8240,8240,8230,155
|
|
20230721,150900,3922619790,8230,8230,8230,8230,10
|
|
20230721,150800,3922537490,8240,8230,8240,8230,201
|
|
20230721,150700,3920883250,8230,8230,8230,8230,1120
|
|
20230721,150600,3911665650,8230,8230,8240,8230,227
|
|
20230721,150500,3909797430,8240,8240,8240,8230,471
|
|
20230721,150400,3905919490,8240,8240,8240,8240,1248
|
|
20230721,150300,3895635970,8240,8230,8240,8230,1362
|
|
20230721,150200,3884419110,8230,8220,8230,8220,313
|
|
20230721,150100,3881845830,8220,8210,8220,8200,807
|
|
20230721,150000,3875217940,8210,8210,8210,8200,55
|
|
20230721,145900,3874766910,8210,8210,8210,8210,704
|
|
20230721,145800,3868987070,8210,8200,8210,8200,945
|
|
20230721,145700,3861233770,8210,8200,8230,8190,3331
|
|
20230721,145600,3833911730,8190,8200,8200,8190,280
|
|
20230721,145500,3831616690,8200,8200,8240,8190,3624
|
|
20230721,145400,3801896310,8210,8210,8210,8200,1160
|
|
20230721,145300,3792377930,8210,8230,8230,8210,248
|
|
20230721,145200,3790339410,8220,8230,8230,8220,393
|
|
20230721,145100,3787107540,8230,8240,8240,8230,945
|
|
20230721,145000,3779330150,8230,8230,8240,8230,953
|
|
20230721,144900,3771486780,8230,8220,8230,8220,557
|
|
20230721,144800,3766908230,8220,8220,8220,8210,102
|
|
20230721,144700,3766070790,8210,8220,8220,8200,2709
|
|
20230721,144600,3743830110,8220,8180,8220,8180,3615
|
|
20230721,144500,3714217030,8180,8180,8190,8180,1354
|
|
20230721,144400,3703129400,8190,8190,8190,8180,231
|
|
20230721,144300,3701238310,8190,8180,8190,8180,174
|
|
20230721,144200,3699814960,8180,8180,8190,8180,514
|
|
20230721,144100,3695609810,8190,8200,8210,8190,9283
|
|
20230721,144000,3619528800,8210,8200,8210,8200,469
|
|
20230721,143900,3615682870,8210,8210,8220,8200,3062
|
|
20230721,143800,3590543820,8220,8210,8220,8210,227
|
|
20230721,143700,3588680130,8220,8220,8220,8220,765
|
|
20230721,143600,3582391830,8220,8220,8230,8220,120
|
|
20230721,143500,3581404350,8230,8230,8230,8220,1224
|
|
20230721,143400,3571339830,8220,8230,8230,8220,176
|
|
20230721,143300,3569893010,8230,8230,8230,8230,292
|
|
20230721,143200,3567489850,8240,8240,8240,8240,1
|
|
20230721,143100,3567481610,8230,8230,8230,8230,212
|
|
20230721,143000,3565736850,8240,8230,8240,8220,447
|
|
20230721,142900,3562058750,8230,8230,8230,8230,283
|
|
20230721,142800,3559729660,8230,8240,8240,8230,407
|
|
20230721,142700,3556379800,8240,8240,8250,8230,1250
|
|
20230721,142600,3546082740,8240,8240,8240,8240,8
|
|
20230721,142500,3546016820,8240,8230,8240,8230,8
|
|
20230721,142400,3545950960,8230,8230,8230,8220,35
|
|
20230721,142300,3545663010,8230,8240,8240,8220,455
|
|
20230721,142200,3541918380,8250,8230,8250,8220,732
|
|
20230721,142100,3535892850,8220,8210,8220,8210,1008
|
|
20230721,142000,3527612490,8210,8220,8220,8210,360
|
|
20230721,141900,3524656860,8210,8210,8220,8200,1978
|
|
20230721,141800,3508429400,8210,8210,8210,8210,138
|
|
20230721,141700,3507296420,8200,8220,8220,8200,6856
|
|
20230721,141600,3451070950,8220,8220,8220,8210,1413
|
|
20230721,141500,3439469720,8220,8220,8220,8210,4658
|
|
20230721,141400,3401208650,8230,8230,8230,8230,115
|
|
20230721,141300,3400262200,8220,8230,8230,8220,74
|
|
20230721,141200,3399653860,8230,8220,8230,8220,372
|
|
20230721,141100,3396595950,8230,8230,8230,8220,150
|
|
20230721,141000,3395361950,8230,8230,8230,8230,9
|
|
20230721,140900,3395287880,8220,8220,8230,8220,1699
|
|
20230721,140800,3381318640,8230,8230,8230,8230,2
|
|
20230721,140700,3381302180,8230,8250,8250,8230,2392
|
|
20230721,140600,3361615610,8250,8240,8250,8240,1133
|
|
20230721,140500,3352279330,8240,8240,8240,8240,146
|
|
20230721,140400,3351076290,8240,8240,8240,8240,100
|
|
20230721,140300,3350252290,8240,8230,8240,8230,525
|
|
20230721,140200,3345931500,8240,8230,8240,8230,381
|
|
20230721,140100,3342795860,8230,8230,8230,8230,0
|
|
20230721,140000,3342795860,8230,8240,8240,8230,510
|
|
20230721,135900,3338598540,8240,8240,8250,8240,543
|
|
20230721,135800,3334124200,8240,8240,8240,8240,145
|
|
20230721,135700,3332929400,8240,8240,8240,8240,2
|
|
20230721,135600,3332912920,8230,8240,8240,8230,111
|
|
20230721,135500,3331998370,8230,8230,8230,8230,61
|
|
20230721,135400,3331496340,8230,8230,8230,8220,385
|
|
20230721,135300,3328330810,8210,8230,8230,8210,802
|
|
20230721,135200,3321738660,8230,8230,8230,8230,74
|
|
20230721,135100,3321129640,8230,8230,8230,8220,1349
|
|
20230721,135000,3310033770,8230,8230,8230,8230,871
|
|
20230721,134900,3302865440,8230,8240,8240,8230,348
|
|
20230721,134800,3300001100,8240,8230,8240,8230,119
|
|
20230721,134700,3299021600,8230,8230,8230,8230,4
|
|
20230721,134600,3298988680,8240,8240,8240,8240,75
|
|
20230721,134500,3298370680,8240,8230,8240,8230,299
|
|
20230721,134400,3295908960,8230,8230,8230,8220,2344
|
|
20230721,134300,3276636840,8240,8230,8240,8230,347
|
|
20230721,134200,3273781000,8240,8230,8240,8230,888
|
|
20230721,134100,3266472210,8240,8240,8240,8230,898
|
|
20230721,134000,3259077190,8250,8250,8250,8250,207
|
|
20230721,133900,3257369440,8260,8260,8260,8250,247
|
|
20230721,133800,3255330360,8280,8270,8290,8250,1603
|
|
20230721,133700,3242073750,8260,8260,8260,8260,190
|
|
20230721,133600,3240504350,8250,8240,8250,8240,215
|
|
20230721,133500,3238730620,8250,8240,8250,8240,162
|
|
20230721,133400,3237395710,8250,8250,8250,8240,12
|
|
20230721,133300,3237296760,8250,8250,8250,8240,225
|
|
20230721,133200,3235442630,8250,8250,8250,8240,36
|
|
20230721,133100,3235145690,8250,8230,8250,8230,796
|
|
20230721,133000,3228586670,8240,8230,8240,8230,29
|
|
20230721,132900,3228347770,8240,8230,8240,8230,24
|
|
20230721,132800,3228150180,8230,8240,8240,8230,834
|
|
20230721,132700,3221283270,8230,8240,8240,8230,826
|
|
20230721,132600,3214485110,8240,8240,8240,8230,9
|
|
20230721,132500,3214410990,8230,8240,8240,8230,286
|
|
20230721,132400,3212057160,8220,8230,8240,8220,704
|
|
20230721,132300,3206264590,8230,8250,8250,8230,556
|
|
20230721,132200,3201687620,8230,8260,8270,8230,5505
|
|
20230721,132100,3156313260,8260,8250,8280,8250,361
|
|
20230721,132000,3153329870,8260,8250,8260,8250,116
|
|
20230721,131900,3152372790,8260,8250,8260,8240,859
|
|
20230721,131800,3145286240,8250,8250,8250,8240,137
|
|
20230721,131700,3144156090,8250,8240,8250,8240,180
|
|
20230721,131600,3142672150,8250,8260,8260,8240,2517
|
|
20230721,131500,3121884140,8260,8260,8270,8260,994
|
|
20230721,131400,3113671300,8270,8270,8270,8260,278
|
|
20230721,131300,3111372320,8270,8270,8270,8260,2128
|
|
20230721,131200,3093774830,8260,8270,8270,8260,449
|
|
20230721,131100,3090062360,8270,8260,8270,8260,540
|
|
20230721,131000,3085599930,8270,8260,8270,8260,111
|
|
20230721,130900,3084683020,8270,8270,8270,8260,289
|
|
20230721,130800,3082293030,8270,8260,8270,8260,7
|
|
20230721,130700,3082235200,8270,8260,8270,8260,59
|
|
20230721,130600,3081747340,8270,8280,8290,8270,2019
|
|
20230721,130500,3065040060,8290,8290,8290,8280,261
|
|
20230721,130400,3062876430,8280,8290,8290,8280,20
|
|
20230721,130300,3062710670,8290,8290,8290,8290,359
|
|
20230721,130200,3059734560,8290,8290,8290,8290,0
|
|
20230721,130100,3059734560,8290,8300,8300,8290,1505
|
|
20230721,130000,3047247050,8290,8290,8300,8290,803
|
|
20230721,125900,3040589160,8290,8290,8300,8280,642
|
|
20230721,125800,3035267350,8290,8280,8290,8280,243
|
|
20230721,125700,3033252970,8280,8270,8280,8270,2999
|
|
20230721,125600,3008433590,8270,8270,8270,8270,60
|
|
20230721,125500,3007937390,8270,8260,8280,8260,354
|
|
20230721,125400,3005010640,8280,8260,8280,8250,1049
|
|
20230721,125300,2996352420,8250,8290,8290,8250,2672
|
|
20230721,125200,2974261510,8300,8320,8320,8220,14600
|
|
20230721,125100,2853487350,8320,8320,8320,8300,1537
|
|
20230721,125000,2840720750,8280,8330,8330,8280,20690
|
|
20230721,124900,2668943840,8320,8320,8320,8320,5
|
|
20230721,124800,2668902240,8320,8320,8320,8320,692
|
|
20230721,124700,2663144800,8330,8330,8330,8330,133
|
|
20230721,124600,2662036910,8330,8330,8330,8330,4
|
|
20230721,124500,2662003590,8330,8330,8340,8330,949
|
|
20230721,124400,2654098370,8330,8330,8330,8330,461
|
|
20230721,124300,2650258240,8330,8330,8330,8330,521
|
|
20230721,124200,2645918310,8330,8330,8330,8320,84
|
|
20230721,124100,2645218630,8330,8340,8340,8330,1617
|
|
20230721,124000,2631748670,8340,8340,8340,8340,797
|
|
20230721,123900,2625101690,8330,8330,8330,8330,28
|
|
20230721,123800,2624868450,8340,8340,8350,8340,860
|
|
20230721,123700,2617696020,8340,8330,8340,8330,1195
|
|
20230721,123600,2607733480,8330,8330,8330,8330,767
|
|
20230721,123500,2601344370,8330,8330,8330,8330,101
|
|
20230721,123400,2600503040,8340,8330,8340,8330,552
|
|
20230721,123300,2595903880,8330,8330,8330,8330,202
|
|
20230721,123200,2594221220,8330,8330,8330,8330,104
|
|
20230721,123100,2593354900,8330,8320,8330,8320,753
|
|
20230721,123000,2587086330,8330,8330,8330,8330,16
|
|
20230721,122900,2586953050,8330,8330,8330,8330,146
|
|
20230721,122800,2585736870,8330,8340,8340,8330,105
|
|
20230721,122700,2584861220,8330,8330,8330,8330,244
|
|
20230721,122600,2582828700,8330,8320,8330,8320,1712
|
|
20230721,122500,2568567900,8330,8330,8330,8330,13
|
|
20230721,122400,2568459610,8330,8320,8330,8320,109
|
|
20230721,122300,2567552720,8320,8320,8320,8320,10
|
|
20230721,122200,2567469520,8310,8320,8320,8310,155
|
|
20230721,122100,2566179940,8320,8320,8320,8320,0
|
|
20230721,122000,2566179940,8320,8320,8320,8310,139
|
|
20230721,121900,2565023610,8320,8320,8320,8320,203
|
|
20230721,121800,2563334650,8320,8320,8330,8320,133
|
|
20230721,121700,2562228000,8320,8320,8320,8320,355
|
|
20230721,121600,2559274400,8320,8330,8330,8320,358
|
|
20230721,121500,2556295730,8330,8330,8330,8320,1338
|
|
20230721,121400,2545163440,8320,8320,8330,8310,1303
|
|
20230721,121300,2534326430,8320,8320,8330,8320,1507
|
|
20230721,121200,2521788180,8330,8330,8330,8330,1817
|
|
20230721,121100,2506652570,8340,8340,8340,8340,539
|
|
20230721,121000,2502157310,8330,8330,8330,8330,1354
|
|
20230721,120900,2490878490,8330,8330,8330,8330,1098
|
|
20230721,120800,2481732150,8330,8330,8330,8330,40
|
|
20230721,120700,2481398950,8330,8340,8340,8330,51
|
|
20230721,120600,2480974110,8340,8340,8340,8340,0
|
|
20230721,120500,2480974110,8340,8340,8340,8340,5
|
|
20230721,120400,2480932410,8340,8340,8340,8340,130
|
|
20230721,120300,2479848210,8340,8340,8340,8340,365
|
|
20230721,120200,2476804110,8340,8340,8340,8340,1378
|
|
20230721,120100,2465311590,8340,8340,8340,8340,179
|
|
20230721,120000,2463818730,8350,8340,8350,8330,269
|
|
20230721,115900,2461575250,8340,8340,8350,8330,871
|
|
20230721,115800,2454313610,8340,8340,8340,8340,1104
|
|
20230721,115700,2445106250,8340,8350,8350,8340,31
|
|
20230721,115600,2444847610,8350,8350,8350,8350,195
|
|
20230721,115500,2443219360,8350,8340,8350,8340,2679
|
|
20230721,115400,2420854850,8350,8310,8350,8310,2494
|
|
20230721,115300,2400065830,8330,8320,8330,8310,387
|
|
20230721,115200,2396845770,8320,8320,8330,8310,537
|
|
20230721,115100,2392377730,8320,8320,8320,8320,32
|
|
20230721,115000,2392111490,8330,8330,8340,8330,1703
|
|
20230721,114900,2377924500,8330,8320,8330,8320,289
|
|
20230721,114800,2375520000,8320,8320,8320,8320,328
|
|
20230721,114700,2372791040,8320,8320,8320,8320,562
|
|
20230721,114600,2368115200,8330,8330,8330,8330,51
|
|
20230721,114500,2367690370,8330,8330,8330,8330,5
|
|
20230721,114400,2367648720,8320,8330,8330,8320,346
|
|
20230721,114300,2364768800,8320,8330,8330,8320,121
|
|
20230721,114200,2363762070,8320,8340,8340,8320,395
|
|
20230721,114100,2360474270,8320,8330,8330,8320,564
|
|
20230721,114000,2355780250,8330,8330,8330,8330,20
|
|
20230721,113900,2355613650,8330,8330,8340,8330,3090
|
|
20230721,113800,2329873890,8320,8340,8340,8320,1873
|
|
20230721,113700,2314273430,8340,8330,8340,8330,46
|
|
20230721,113600,2313889920,8320,8330,8340,8320,917
|
|
20230721,113500,2306255110,8330,8330,8330,8330,1055
|
|
20230721,113400,2297466960,8340,8330,8340,8330,433
|
|
20230721,113300,2293859420,8340,8340,8340,8340,644
|
|
20230721,113200,2288488460,8340,8340,8340,8340,2
|
|
20230721,113100,2288471780,8330,8330,8330,8330,1250
|
|
20230721,113000,2278059280,8330,8320,8330,8320,507
|
|
20230721,112900,2273836540,8320,8320,8320,8320,0
|
|
20230721,112800,2273836540,8320,8320,8330,8320,427
|
|
20230721,112700,2270283890,8330,8320,8330,8320,53
|
|
20230721,112600,2269842920,8320,8320,8320,8320,13
|
|
20230721,112500,2269734760,8310,8320,8320,8310,63
|
|
20230721,112400,2269210880,8320,8320,8320,8310,1076
|
|
20230721,112300,2260265970,8320,8320,8320,8320,1
|
|
20230721,112200,2260257650,8320,8330,8330,8320,817
|
|
20230721,112100,2253459420,8330,8330,8330,8320,132
|
|
20230721,112000,2252360160,8320,8320,8320,8320,0
|
|
20230721,111900,2252360160,8320,8300,8320,8300,732
|
|
20230721,111800,2246276030,8300,8300,8300,8300,110
|
|
20230721,111700,2245363030,8300,8310,8310,8300,3031
|
|
20230721,111600,2220202730,8310,8310,8310,8310,780
|
|
20230721,111500,2213720930,8310,8310,8320,8310,542
|
|
20230721,111400,2209216590,8330,8310,8330,8310,1877
|
|
20230721,111300,2193615100,8310,8330,8330,8310,401
|
|
20230721,111200,2190278590,8330,8320,8330,8320,917
|
|
20230721,111100,2182647000,8330,8330,8330,8320,304
|
|
20230721,111000,2180114700,8320,8310,8330,8310,257
|
|
20230721,110900,2177976370,8330,8320,8330,8310,3462
|
|
20230721,110800,2149172490,8320,8320,8320,8320,0
|
|
20230721,110700,2149172490,8320,8320,8320,8320,450
|
|
20230721,110600,2145428490,8310,8310,8320,8310,163
|
|
20230721,110500,2144073370,8320,8310,8320,8310,624
|
|
20230721,110400,2138882800,8320,8310,8320,8310,240
|
|
20230721,110300,2136886010,8320,8310,8320,8310,3125
|
|
20230721,110200,2110886180,8320,8320,8320,8320,1524
|
|
20230721,110100,2098206500,8310,8320,8320,8310,542
|
|
20230721,110000,2093697080,8320,8310,8320,8310,702
|
|
20230721,105900,2087856940,8310,8310,8310,8310,60
|
|
20230721,105800,2087358340,8320,8330,8330,8320,478
|
|
20230721,105700,2083380930,8330,8340,8350,8330,962
|
|
20230721,105600,2075361170,8350,8340,8350,8340,2195
|
|
20230721,105500,2057050050,8330,8310,8330,8310,2076
|
|
20230721,105400,2039757150,8320,8320,8320,8320,1
|
|
20230721,105300,2039748830,8320,8320,8320,8320,453
|
|
20230721,105200,2035979870,8320,8320,8330,8310,236
|
|
20230721,105100,2034016290,8320,8320,8330,8310,1105
|
|
20230721,105000,2024822350,8310,8310,8320,8310,832
|
|
20230721,104900,2017901270,8320,8320,8320,8320,228
|
|
20230721,104800,2016004310,8320,8310,8320,8310,16
|
|
20230721,104700,2015871200,8310,8310,8310,8310,7
|
|
20230721,104600,2015813030,8310,8310,8320,8310,106
|
|
20230721,104500,2014931140,8310,8310,8320,8300,310
|
|
20230721,104400,2012355030,8300,8310,8310,8300,1802
|
|
20230721,104300,1997398380,8310,8330,8330,8300,513
|
|
20230721,104200,1993139180,8330,8320,8330,8300,2145
|
|
20230721,104100,1975307850,8310,8310,8320,8310,653
|
|
20230721,104000,1969879640,8300,8310,8310,8300,860
|
|
20230721,103900,1962735060,8310,8320,8320,8310,361
|
|
20230721,103800,1959735140,8310,8310,8320,8310,192
|
|
20230721,103700,1958139420,8310,8330,8330,8310,1343
|
|
20230721,103600,1946972030,8320,8340,8340,8320,1203
|
|
20230721,103500,1936958550,8340,8340,8340,8330,286
|
|
20230721,103400,1934573320,8340,8340,8350,8340,731
|
|
20230721,103300,1928474780,8340,8340,8340,8340,337
|
|
20230721,103200,1925664200,8340,8350,8350,8340,2748
|
|
20230721,103100,1902721100,8340,8320,8340,8320,3898
|
|
20230721,103000,1870264980,8310,8310,8330,8300,1999
|
|
20230721,102900,1853654690,8310,8320,8320,8310,1091
|
|
20230721,102800,1844587330,8310,8330,8330,8310,656
|
|
20230721,102700,1839131460,8330,8350,8350,8330,2198
|
|
20230721,102600,1820806620,8340,8340,8350,8340,1759
|
|
20230721,102500,1806136360,8350,8350,8350,8340,490
|
|
20230721,102400,1802044870,8350,8350,8350,8340,224
|
|
20230721,102300,1800175130,8350,8340,8350,8340,743
|
|
20230721,102200,1793971220,8340,8370,8370,8340,8205
|
|
20230721,102100,1725371620,8370,8330,8370,8330,15841
|
|
20230721,102000,1593083920,8330,8330,8330,8330,2426
|
|
20230721,101900,1572875340,8310,8310,8320,8310,2971
|
|
20230721,101800,1548179850,8300,8320,8320,8300,387
|
|
20230721,101700,1544963250,8320,8320,8330,8320,868
|
|
20230721,101600,1537739200,8320,8320,8330,8320,2084
|
|
20230721,101500,1520383840,8330,8320,8330,8320,390
|
|
20230721,101400,1517136650,8320,8320,8340,8320,2848
|
|
20230721,101300,1493419730,8310,8320,8320,8280,2765
|
|
20230721,101200,1470451830,8320,8330,8330,8310,1378
|
|
20230721,101100,1458987060,8320,8300,8320,8290,12778
|
|
20230721,101000,1352891140,8290,8280,8300,8280,1574
|
|
20230721,100900,1339839980,8280,8280,8280,8280,53
|
|
20230721,100800,1339401140,8290,8280,8290,8280,657
|
|
20230721,100700,1333960820,8270,8280,8290,8240,3252
|
|
20230721,100600,1307101670,8290,8230,8290,8230,3775
|
|
20230721,100500,1275911920,8230,8240,8250,8230,707
|
|
20230721,100400,1270085340,8240,8250,8250,8230,1496
|
|
20230721,100300,1257761020,8250,8260,8260,8250,161
|
|
20230721,100200,1256431660,8250,8250,8260,8250,251
|
|
20230721,100100,1254360880,8250,8230,8250,8230,458
|
|
20230721,100000,1250585050,8230,8250,8250,8230,692
|
|
20230721,095900,1244889790,8220,8230,8230,8220,654
|
|
20230721,095800,1239507480,8230,8230,8230,8230,50
|
|
20230721,095700,1239095980,8230,8240,8240,8230,818
|
|
20230721,095600,1232361980,8250,8250,8260,8250,341
|
|
20230721,095500,1229547350,8240,8230,8240,8220,1424
|
|
20230721,095400,1217827280,8230,8220,8230,8220,2159
|
|
20230721,095300,1200070330,8230,8220,8230,8220,114
|
|
20230721,095200,1199133220,8230,8220,8230,8220,276
|
|
20230721,095100,1196863300,8220,8230,8230,8220,111
|
|
20230721,095000,1195950660,8240,8210,8240,8210,617
|
|
20230721,094900,1190879030,8210,8210,8230,8210,1528
|
|
20230721,094800,1178329040,8220,8220,8230,8210,451
|
|
20230721,094700,1174621970,8220,8220,8230,8210,2008
|
|
20230721,094600,1158109830,8220,8250,8250,8220,1528
|
|
20230721,094500,1145545810,8250,8210,8250,8210,153
|
|
20230721,094400,1144287200,8210,8220,8220,8200,2531
|
|
20230721,094300,1123512730,8210,8210,8230,8200,1569
|
|
20230721,094200,1110633320,8210,8210,8220,8200,456
|
|
20230721,094100,1106889330,8210,8230,8230,8190,6320
|
|
20230721,094000,1055054840,8230,8230,8230,8220,1139
|
|
20230721,093900,1045685870,8230,8220,8230,8220,2876
|
|
20230721,093800,1022018090,8230,8220,8230,8210,415
|
|
20230721,093700,1018607310,8220,8220,8220,8210,3157
|
|
20230721,093600,992668160,8230,8240,8240,8230,1314
|
|
20230721,093500,981853910,8240,8250,8250,8230,1215
|
|
20230721,093400,971842280,8250,8260,8260,8240,281
|
|
20230721,093300,969525970,8260,8200,8260,8200,765
|
|
20230721,093200,963244680,8190,8220,8220,8180,11833
|
|
20230721,093100,866154840,8220,8230,8240,8220,1520
|
|
20230721,093000,853644400,8240,8260,8270,8220,3312
|
|
20230721,092900,826379540,8260,8280,8280,8260,785
|
|
20230721,092800,819885860,8270,8290,8290,8270,167
|
|
20230721,092700,818503070,8280,8260,8280,8260,464
|
|
20230721,092600,814667610,8250,8250,8260,8240,1290
|
|
20230721,092500,804026370,8250,8290,8290,8250,3065
|
|
20230721,092400,778713830,8290,8290,8290,8270,2051
|
|
20230721,092300,761729120,8300,8280,8300,8280,2262
|
|
20230721,092200,742965350,8280,8280,8290,8280,313
|
|
20230721,092100,740370620,8280,8300,8300,8280,1079
|
|
20230721,092000,731420840,8300,8310,8310,8290,340
|
|
20230721,091900,728598860,8310,8300,8310,8300,921
|
|
20230721,091800,720950910,8310,8310,8310,8300,911
|
|
20230721,091700,713383850,8310,8280,8310,8280,268
|
|
20230721,091600,711159400,8280,8280,8280,8270,543
|
|
20230721,091500,706664890,8280,8310,8310,8250,3733
|
|
20230721,091400,675750950,8320,8300,8320,8250,3935
|
|
20230721,091300,643156750,8290,8310,8310,8290,959
|
|
20230721,091200,635196090,8310,8330,8340,8300,5947
|
|
20230721,091100,585691690,8320,8310,8330,8300,3829
|
|
20230721,091000,553850510,8290,8300,8310,8260,11025
|
|
20230721,090900,462502370,8290,8310,8320,8290,6481
|
|
20230721,090800,408704690,8310,8310,8320,8300,2560
|
|
20230721,090700,387441480,8310,8310,8320,8310,2026
|
|
20230721,090600,370599820,8320,8300,8340,8290,2500
|
|
20230721,090500,349810470,8300,8270,8300,8270,3346
|
|
20230721,090400,322083180,8270,8250,8270,8240,2233
|
|
20230721,090300,303657430,8240,8200,8260,8200,25101
|
|
20230721,090200,96829790,8200,8180,8220,8150,3462
|
|
20230721,090100,68520140,8180,8200,8220,8180,1683
|
|
20230721,090000,54729540,8150,8110,8240,8110,6685
|