632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192900,3384903650,8370,8370,8370,8370,4352
|
|
20230705,192800,3384903650,8370,8370,8370,8370,0
|
|
20230705,192700,3384903650,8370,8370,8370,8370,0
|
|
20230705,192600,3384903650,8370,8370,8370,8370,0
|
|
20230705,192500,3384903650,8370,8370,8370,8370,0
|
|
20230705,192400,3384903650,8370,8370,8370,8370,0
|
|
20230705,192300,3384903650,8370,8370,8370,8370,0
|
|
20230705,192200,3384903650,8370,8370,8370,8370,0
|
|
20230705,192100,3384903650,8370,8370,8370,8370,0
|
|
20230705,192000,3384903650,8370,8370,8370,8370,0
|
|
20230705,191900,3384903650,8370,8370,8370,8370,0
|
|
20230705,191800,3384903650,8370,8370,8370,8370,0
|
|
20230705,191700,3384903650,8370,8370,8370,8370,0
|
|
20230705,191600,3384903650,8370,8370,8370,8370,0
|
|
20230705,191500,3384903650,8370,8370,8370,8370,0
|
|
20230705,191400,3384903650,8370,8370,8370,8370,0
|
|
20230705,191300,3384903650,8370,8370,8370,8370,0
|
|
20230705,191200,3384903650,8370,8370,8370,8370,0
|
|
20230705,191100,3384903650,8370,8370,8370,8370,0
|
|
20230705,191000,3384903650,8370,8370,8370,8370,0
|
|
20230705,190900,3384903650,8370,8370,8370,8370,0
|
|
20230705,190800,3384903650,8370,8370,8370,8370,0
|
|
20230705,190700,3384903650,8370,8370,8370,8370,0
|
|
20230705,190600,3384903650,8370,8370,8370,8370,0
|
|
20230705,190500,3384903650,8370,8370,8370,8370,0
|
|
20230705,190400,3384903650,8370,8370,8370,8370,0
|
|
20230705,190300,3384903650,8370,8370,8370,8370,0
|
|
20230705,190200,3384903650,8370,8370,8370,8370,0
|
|
20230705,190100,3384903650,8370,8370,8370,8370,0
|
|
20230705,190000,3384903650,8370,8370,8370,8370,0
|
|
20230705,185900,3384903650,8370,8370,8370,8370,4352
|
|
20230705,185800,3384903650,8370,8370,8370,8370,0
|
|
20230705,185700,3384903650,8370,8370,8370,8370,0
|
|
20230705,185600,3384903650,8370,8370,8370,8370,0
|
|
20230705,185500,3384903650,8370,8370,8370,8370,0
|
|
20230705,185400,3384903650,8370,8370,8370,8370,0
|
|
20230705,185300,3384903650,8370,8370,8370,8370,0
|
|
20230705,185200,3384903650,8370,8370,8370,8370,0
|
|
20230705,185100,3384903650,8370,8370,8370,8370,0
|
|
20230705,185000,3384903650,8370,8370,8370,8370,0
|
|
20230705,184900,3384903650,8370,8370,8370,8370,0
|
|
20230705,184800,3384903650,8370,8370,8370,8370,0
|
|
20230705,184700,3384903650,8370,8370,8370,8370,0
|
|
20230705,184600,3384903650,8370,8370,8370,8370,0
|
|
20230705,184500,3384903650,8370,8370,8370,8370,0
|
|
20230705,184400,3384903650,8370,8370,8370,8370,0
|
|
20230705,184300,3384903650,8370,8370,8370,8370,0
|
|
20230705,184200,3384903650,8370,8370,8370,8370,0
|
|
20230705,184100,3384903650,8370,8370,8370,8370,0
|
|
20230705,184000,3384903650,8370,8370,8370,8370,0
|
|
20230705,183900,3384903650,8370,8370,8370,8370,0
|
|
20230705,183800,3384903650,8370,8370,8370,8370,0
|
|
20230705,183700,3384903650,8370,8370,8370,8370,0
|
|
20230705,183600,3384903650,8370,8370,8370,8370,0
|
|
20230705,183500,3384903650,8370,8370,8370,8370,0
|
|
20230705,183400,3384903650,8370,8370,8370,8370,0
|
|
20230705,183300,3384903650,8370,8370,8370,8370,0
|
|
20230705,183200,3384903650,8370,8370,8370,8370,0
|
|
20230705,183100,3384903650,8370,8370,8370,8370,0
|
|
20230705,183000,3384903650,8370,8370,8370,8370,0
|
|
20230705,182900,3384903650,8370,8370,8370,8370,4352
|
|
20230705,182800,3384903650,8370,8370,8370,8370,0
|
|
20230705,182700,3384903650,8370,8370,8370,8370,0
|
|
20230705,182600,3384903650,8370,8370,8370,8370,0
|
|
20230705,182500,3384903650,8370,8370,8370,8370,0
|
|
20230705,182400,3384903650,8370,8370,8370,8370,0
|
|
20230705,182300,3384903650,8370,8370,8370,8370,0
|
|
20230705,182200,3384903650,8370,8370,8370,8370,0
|
|
20230705,182100,3384903650,8370,8370,8370,8370,0
|
|
20230705,182000,3384903650,8370,8370,8370,8370,0
|
|
20230705,181900,3384903650,8370,8370,8370,8370,0
|
|
20230705,181800,3384903650,8370,8370,8370,8370,0
|
|
20230705,181700,3384903650,8370,8370,8370,8370,0
|
|
20230705,181600,3384903650,8370,8370,8370,8370,0
|
|
20230705,181500,3384903650,8370,8370,8370,8370,0
|
|
20230705,181400,3384903650,8370,8370,8370,8370,0
|
|
20230705,181300,3384903650,8370,8370,8370,8370,0
|
|
20230705,181200,3384903650,8370,8370,8370,8370,0
|
|
20230705,181100,3384903650,8370,8370,8370,8370,0
|
|
20230705,181000,3384903650,8370,8370,8370,8370,0
|
|
20230705,180900,3384903650,8370,8370,8370,8370,0
|
|
20230705,180800,3384903650,8370,8370,8370,8370,0
|
|
20230705,180700,3384903650,8370,8370,8370,8370,0
|
|
20230705,180600,3384903650,8370,8370,8370,8370,0
|
|
20230705,180500,3384903650,8370,8370,8370,8370,0
|
|
20230705,180400,3384903650,8370,8370,8370,8370,0
|
|
20230705,180300,3384903650,8370,8370,8370,8370,0
|
|
20230705,180200,3384903650,8370,8370,8370,8370,0
|
|
20230705,180100,3384903650,8370,8370,8370,8370,0
|
|
20230705,180000,3384903650,8370,8370,8370,8370,0
|
|
20230705,175900,3384903650,8370,8370,8370,8370,4352
|
|
20230705,175800,3384903650,8370,8370,8370,8370,0
|
|
20230705,175700,3384903650,8370,8370,8370,8370,0
|
|
20230705,175600,3384903650,8370,8370,8370,8370,0
|
|
20230705,175500,3384903650,8370,8370,8370,8370,0
|
|
20230705,175400,3384903650,8370,8370,8370,8370,0
|
|
20230705,175300,3384903650,8370,8370,8370,8370,0
|
|
20230705,175200,3384903650,8370,8370,8370,8370,0
|
|
20230705,175100,3384903650,8370,8370,8370,8370,0
|
|
20230705,175000,3384903650,8370,8370,8370,8370,0
|
|
20230705,174900,3384903650,8370,8370,8370,8370,0
|
|
20230705,174800,3384903650,8370,8370,8370,8370,0
|
|
20230705,174700,3384903650,8370,8370,8370,8370,0
|
|
20230705,174600,3384903650,8370,8370,8370,8370,0
|
|
20230705,174500,3384903650,8370,8370,8370,8370,0
|
|
20230705,174400,3384903650,8370,8370,8370,8370,0
|
|
20230705,174300,3384903650,8370,8370,8370,8370,0
|
|
20230705,174200,3384903650,8370,8370,8370,8370,0
|
|
20230705,174100,3384903650,8370,8370,8370,8370,0
|
|
20230705,174000,3384903650,8370,8370,8370,8370,0
|
|
20230705,173900,3384903650,8370,8370,8370,8370,0
|
|
20230705,173800,3384903650,8370,8370,8370,8370,0
|
|
20230705,173700,3384903650,8370,8370,8370,8370,0
|
|
20230705,173600,3384903650,8370,8370,8370,8370,0
|
|
20230705,173500,3384903650,8370,8370,8370,8370,0
|
|
20230705,173400,3384903650,8370,8370,8370,8370,0
|
|
20230705,173300,3384903650,8370,8370,8370,8370,0
|
|
20230705,173200,3384903650,8370,8370,8370,8370,0
|
|
20230705,173100,3384903650,8370,8370,8370,8370,0
|
|
20230705,173000,3384903650,8370,8370,8370,8370,0
|
|
20230705,172900,3384903650,8370,8370,8370,8370,4352
|
|
20230705,172800,3384903650,8370,8370,8370,8370,0
|
|
20230705,172700,3384903650,8370,8370,8370,8370,0
|
|
20230705,172600,3384903650,8370,8370,8370,8370,0
|
|
20230705,172500,3384903650,8370,8370,8370,8370,0
|
|
20230705,172400,3384903650,8370,8370,8370,8370,0
|
|
20230705,172300,3384903650,8370,8370,8370,8370,0
|
|
20230705,172200,3384903650,8370,8370,8370,8370,0
|
|
20230705,172100,3384903650,8370,8370,8370,8370,0
|
|
20230705,172000,3384903650,8370,8370,8370,8370,0
|
|
20230705,171900,3384903650,8370,8370,8370,8370,0
|
|
20230705,171800,3384903650,8370,8370,8370,8370,0
|
|
20230705,171700,3384903650,8370,8370,8370,8370,0
|
|
20230705,171600,3384903650,8370,8370,8370,8370,0
|
|
20230705,171500,3384903650,8370,8370,8370,8370,0
|
|
20230705,171400,3384903650,8370,8370,8370,8370,0
|
|
20230705,171300,3384903650,8370,8370,8370,8370,0
|
|
20230705,171200,3384903650,8370,8370,8370,8370,0
|
|
20230705,171100,3384903650,8370,8370,8370,8370,0
|
|
20230705,171000,3384903650,8370,8370,8370,8370,0
|
|
20230705,170900,3384903650,8370,8370,8370,8370,0
|
|
20230705,170800,3384903650,8370,8370,8370,8370,0
|
|
20230705,170700,3384903650,8370,8370,8370,8370,0
|
|
20230705,170600,3384903650,8370,8370,8370,8370,0
|
|
20230705,170500,3384903650,8370,8370,8370,8370,0
|
|
20230705,170400,3384903650,8370,8370,8370,8370,0
|
|
20230705,170300,3384903650,8370,8370,8370,8370,0
|
|
20230705,170200,3384903650,8370,8370,8370,8370,0
|
|
20230705,170100,3384903650,8370,8370,8370,8370,0
|
|
20230705,170000,3384903650,8370,8370,8370,8370,0
|
|
20230705,165900,3384903650,8370,8370,8370,8370,4352
|
|
20230705,165800,3384903650,8370,8370,8370,8370,0
|
|
20230705,165700,3384903650,8370,8370,8370,8370,0
|
|
20230705,165600,3384903650,8370,8370,8370,8370,0
|
|
20230705,165500,3384903650,8370,8370,8370,8370,0
|
|
20230705,165400,3384903650,8370,8370,8370,8370,0
|
|
20230705,165300,3384903650,8370,8370,8370,8370,0
|
|
20230705,165200,3384903650,8370,8370,8370,8370,0
|
|
20230705,165100,3384903650,8370,8370,8370,8370,0
|
|
20230705,165000,3384903650,8370,8370,8370,8370,0
|
|
20230705,164900,3384903650,8370,8370,8370,8370,0
|
|
20230705,164800,3384903650,8370,8370,8370,8370,0
|
|
20230705,164700,3384903650,8370,8370,8370,8370,0
|
|
20230705,164600,3384903650,8370,8370,8370,8370,0
|
|
20230705,164500,3384903650,8370,8370,8370,8370,0
|
|
20230705,164400,3384903650,8370,8370,8370,8370,0
|
|
20230705,164300,3384903650,8370,8370,8370,8370,0
|
|
20230705,164200,3384903650,8370,8370,8370,8370,0
|
|
20230705,164100,3384903650,8370,8370,8370,8370,0
|
|
20230705,164000,3384903650,8370,8370,8370,8370,0
|
|
20230705,163900,3384903650,8370,8370,8370,8370,0
|
|
20230705,163800,3384903650,8370,8370,8370,8370,0
|
|
20230705,163700,3384903650,8370,8370,8370,8370,0
|
|
20230705,163600,3384903650,8370,8370,8370,8370,0
|
|
20230705,163500,3384903650,8370,8370,8370,8370,0
|
|
20230705,163400,3384903650,8370,8370,8370,8370,0
|
|
20230705,163300,3384903650,8370,8370,8370,8370,0
|
|
20230705,163200,3384903650,8370,8370,8370,8370,0
|
|
20230705,163100,3384903650,8370,8370,8370,8370,0
|
|
20230705,163000,3384903650,8370,8370,8370,8370,0
|
|
20230705,162900,3384903650,8370,8370,8370,8370,4352
|
|
20230705,162800,3384903650,8370,8370,8370,8370,0
|
|
20230705,162700,3384903650,8370,8370,8370,8370,0
|
|
20230705,162600,3384903650,8370,8370,8370,8370,0
|
|
20230705,162500,3384903650,8370,8370,8370,8370,0
|
|
20230705,162400,3384903650,8370,8370,8370,8370,0
|
|
20230705,162300,3384903650,8370,8370,8370,8370,0
|
|
20230705,162200,3384903650,8370,8370,8370,8370,0
|
|
20230705,162100,3384903650,8370,8370,8370,8370,0
|
|
20230705,162000,3384903650,8370,8370,8370,8370,0
|
|
20230705,161900,3384903650,8370,8370,8370,8370,0
|
|
20230705,161800,3384903650,8370,8370,8370,8370,0
|
|
20230705,161700,3384903650,8370,8370,8370,8370,0
|
|
20230705,161600,3384903650,8370,8370,8370,8370,0
|
|
20230705,161500,3384903650,8370,8370,8370,8370,0
|
|
20230705,161400,3384903650,8370,8370,8370,8370,0
|
|
20230705,161300,3384903650,8370,8370,8370,8370,0
|
|
20230705,161200,3384903650,8370,8370,8370,8370,0
|
|
20230705,161100,3384903650,8370,8370,8370,8370,0
|
|
20230705,161000,3384903650,8370,8370,8370,8370,0
|
|
20230705,160900,3384903650,8370,8370,8370,8370,0
|
|
20230705,160800,3384903650,8370,8370,8370,8370,0
|
|
20230705,160700,3384903650,8370,8370,8370,8370,0
|
|
20230705,160600,3384903650,8370,8370,8370,8370,0
|
|
20230705,160500,3384903650,8370,8370,8370,8370,0
|
|
20230705,160400,3384903650,8370,8370,8370,8370,0
|
|
20230705,160300,3384903650,8370,8370,8370,8370,0
|
|
20230705,160200,3384903650,8370,8370,8370,8370,0
|
|
20230705,160100,3384903650,8370,8370,8370,8370,0
|
|
20230705,160000,3384903650,8370,8370,8370,8370,0
|
|
20230705,155900,3384903650,8370,8370,8370,8370,4352
|
|
20230705,155800,3384903650,8370,8370,8370,8370,0
|
|
20230705,155700,3384903650,8370,8370,8370,8370,0
|
|
20230705,155600,3384903650,8370,8370,8370,8370,0
|
|
20230705,155500,3384903650,8370,8370,8370,8370,0
|
|
20230705,155400,3384903650,8370,8370,8370,8370,0
|
|
20230705,155300,3384903650,8370,8370,8370,8370,0
|
|
20230705,155200,3384903650,8370,8370,8370,8370,0
|
|
20230705,155100,3384903650,8370,8370,8370,8370,0
|
|
20230705,155000,3384903650,8370,8370,8370,8370,0
|
|
20230705,154900,3384903650,8370,8370,8370,8370,0
|
|
20230705,154800,3384903650,8370,8370,8370,8370,0
|
|
20230705,154700,3384903650,8370,8370,8370,8370,0
|
|
20230705,154600,3384903650,8370,8370,8370,8370,0
|
|
20230705,154500,3384903650,8370,8370,8370,8370,0
|
|
20230705,154400,3384903650,8370,8370,8370,8370,0
|
|
20230705,154300,3384903650,8370,8370,8370,8370,0
|
|
20230705,154200,3384903650,8370,8370,8370,8370,0
|
|
20230705,154100,3384903650,8370,8370,8370,8370,0
|
|
20230705,154000,3384903650,8370,8370,8370,8370,0
|
|
20230705,153900,3384903650,8370,8370,8370,8370,0
|
|
20230705,153800,3384903650,8370,8370,8370,8370,0
|
|
20230705,153700,3384903650,8370,8370,8370,8370,0
|
|
20230705,153600,3384903650,8370,8370,8370,8370,0
|
|
20230705,153500,3384903650,8370,8370,8370,8370,0
|
|
20230705,153400,3384903650,8370,8370,8370,8370,0
|
|
20230705,153300,3384903650,8370,8370,8370,8370,0
|
|
20230705,153200,3384903650,8370,8370,8370,8370,0
|
|
20230705,153100,3384903650,8370,8370,8370,8370,0
|
|
20230705,153000,3384903650,8370,8370,8370,8370,4352
|
|
20230705,152900,3348477410,8360,8360,8360,8360,0
|
|
20230705,152800,3348477410,8360,8360,8360,8360,0
|
|
20230705,152700,3348477410,8360,8360,8360,8360,0
|
|
20230705,152600,3348477410,8360,8360,8360,8360,0
|
|
20230705,152500,3348477410,8360,8360,8360,8360,0
|
|
20230705,152400,3348477410,8360,8360,8360,8360,0
|
|
20230705,152300,3348477410,8360,8360,8360,8360,0
|
|
20230705,152200,3348477410,8360,8360,8360,8360,0
|
|
20230705,152100,3348477410,8360,8360,8360,8360,0
|
|
20230705,152000,3348477410,8360,8360,8360,8360,0
|
|
20230705,151900,3348477410,8360,8370,8380,8360,3689
|
|
20230705,151800,3317608740,8370,8370,8370,8360,1770
|
|
20230705,151700,3302802560,8370,8380,8380,8360,2231
|
|
20230705,151600,3284132030,8380,8380,8380,8370,782
|
|
20230705,151500,3277584770,8380,8380,8390,8380,2323
|
|
20230705,151400,3258117130,8380,8380,8380,8380,1054
|
|
20230705,151300,3249284610,8370,8380,8380,8370,171
|
|
20230705,151200,3247853230,8380,8370,8380,8370,1425
|
|
20230705,151100,3235923950,8370,8380,8380,8370,140
|
|
20230705,151000,3234751750,8380,8380,8380,8370,360
|
|
20230705,150900,3231735370,8390,8390,8390,8390,76
|
|
20230705,150800,3231097730,8380,8390,8390,8380,1673
|
|
20230705,150700,3217076990,8380,8380,8380,8380,600
|
|
20230705,150600,3212048990,8380,8390,8390,8380,167
|
|
20230705,150500,3210648280,8390,8390,8390,8390,70
|
|
20230705,150400,3210060980,8390,8390,8390,8390,10
|
|
20230705,150300,3209977080,8390,8390,8390,8380,285
|
|
20230705,150200,3207587760,8380,8380,8380,8380,0
|
|
20230705,150100,3207587760,8380,8390,8390,8380,110
|
|
20230705,150000,3206665860,8390,8390,8390,8380,130
|
|
20230705,145900,3205576160,8390,8390,8390,8380,1079
|
|
20230705,145800,3196534010,8390,8390,8390,8380,62
|
|
20230705,145700,3196013880,8390,8390,8390,8390,13
|
|
20230705,145600,3195904810,8390,8380,8390,8380,671
|
|
20230705,145500,3190281810,8380,8390,8390,8380,458
|
|
20230705,145400,3186439200,8400,8380,8400,8380,7256
|
|
20230705,145300,3125555000,8370,8370,8370,8370,11
|
|
20230705,145200,3125462930,8370,8370,8370,8360,2546
|
|
20230705,145100,3104163060,8370,8370,8370,8370,69
|
|
20230705,145000,3103585530,8370,8360,8370,8360,109
|
|
20230705,144900,3102673290,8370,8360,8370,8360,126
|
|
20230705,144800,3101619780,8360,8360,8370,8360,41
|
|
20230705,144700,3101276920,8360,8360,8370,8360,271
|
|
20230705,144600,3099009350,8370,8360,8370,8360,155
|
|
20230705,144500,3097713400,8360,8370,8370,8360,5387
|
|
20230705,144400,3052674710,8360,8370,8370,8360,2321
|
|
20230705,144300,3033270610,8370,8370,8370,8360,312
|
|
20230705,144200,3030659470,8370,8370,8370,8370,288
|
|
20230705,144100,3028248910,8360,8370,8370,8360,1060
|
|
20230705,144000,3019387220,8370,8370,8370,8370,1
|
|
20230705,143900,3019378850,8360,8380,8380,8360,2547
|
|
20230705,143800,2998081640,8370,8370,8370,8370,717
|
|
20230705,143700,2992080350,8360,8380,8380,8360,1434
|
|
20230705,143600,2980078280,8380,8380,8380,8370,3687
|
|
20230705,143500,2949211890,8380,8380,8380,8380,107
|
|
20230705,143400,2948315230,8370,8380,8380,8370,1946
|
|
20230705,143300,2932021250,8380,8380,8380,8380,1
|
|
20230705,143200,2932012870,8370,8380,8380,8370,254
|
|
20230705,143100,2929884360,8380,8390,8390,8380,2157
|
|
20230705,143000,2911807670,8390,8390,8390,8390,1132
|
|
20230705,142900,2902310190,8390,8380,8390,8380,870
|
|
20230705,142800,2895019580,8380,8380,8380,8380,2004
|
|
20230705,142700,2878226060,8380,8380,8380,8380,130
|
|
20230705,142600,2877136660,8380,8380,8380,8380,311
|
|
20230705,142500,2874530480,8380,8380,8380,8380,146
|
|
20230705,142400,2873307000,8380,8380,8380,8380,223
|
|
20230705,142300,2871438260,8380,8370,8380,8370,76
|
|
20230705,142200,2870801520,8370,8380,8380,8370,73
|
|
20230705,142100,2870190300,8380,8370,8380,8370,42
|
|
20230705,142000,2869838540,8380,8380,8380,8380,590
|
|
20230705,141900,2864894340,8380,8370,8380,8370,249
|
|
20230705,141800,2862808050,8370,8370,8380,8370,782
|
|
20230705,141700,2856262510,8370,8370,8380,8370,5499
|
|
20230705,141600,2810235870,8380,8380,8380,8380,55
|
|
20230705,141500,2809774970,8380,8380,8380,8380,161
|
|
20230705,141400,2808425790,8370,8370,8370,8370,0
|
|
20230705,141300,2808425790,8370,8370,8370,8370,9
|
|
20230705,141200,2808350460,8370,8370,8370,8370,799
|
|
20230705,141100,2801662830,8380,8380,8380,8380,934
|
|
20230705,141000,2793835910,8380,8380,8380,8370,551
|
|
20230705,140900,2789223530,8380,8380,8380,8380,625
|
|
20230705,140800,2783986030,8380,8380,8380,8380,303
|
|
20230705,140700,2781446890,8380,8380,8380,8380,99
|
|
20230705,140600,2780617270,8380,8380,8380,8370,397
|
|
20230705,140500,2777293410,8380,8380,8380,8380,6
|
|
20230705,140400,2777243130,8380,8380,8380,8380,102
|
|
20230705,140300,2776388370,8370,8380,8380,8370,1033
|
|
20230705,140200,2767741830,8380,8380,8380,8380,132
|
|
20230705,140100,2766635670,8380,8380,8380,8380,86
|
|
20230705,140000,2765914990,8380,8380,8380,8380,367
|
|
20230705,135900,2762839530,8380,8380,8380,8380,797
|
|
20230705,135800,2756160670,8380,8380,8380,8380,1150
|
|
20230705,135700,2746523670,8380,8380,8380,8380,0
|
|
20230705,135600,2746523670,8380,8390,8390,8380,188
|
|
20230705,135500,2744946850,8380,8380,8380,8380,945
|
|
20230705,135400,2737027750,8380,8380,8380,8380,624
|
|
20230705,135300,2731798630,8380,8380,8380,8380,68
|
|
20230705,135200,2731228790,8380,8380,8380,8370,325
|
|
20230705,135100,2728505790,8370,8380,8380,8370,441
|
|
20230705,135000,2724811040,8380,8380,8390,8380,2259
|
|
20230705,134900,2705877320,8390,8390,8390,8390,193
|
|
20230705,134800,2704258050,8380,8390,8390,8380,52
|
|
20230705,134700,2703822280,8380,8390,8390,8380,155
|
|
20230705,134600,2702523370,8380,8380,8390,8380,95
|
|
20230705,134500,2701727220,8380,8380,8380,8380,101
|
|
20230705,134400,2700880840,8390,8390,8390,8380,1208
|
|
20230705,134300,2690746720,8380,8390,8390,8380,824
|
|
20230705,134200,2683839430,8390,8390,8390,8380,200
|
|
20230705,134100,2682161930,8380,8390,8390,8380,3
|
|
20230705,134000,2682136780,8380,8380,8390,8380,2883
|
|
20230705,133900,2657975720,8390,8380,8390,8370,4155
|
|
20230705,133800,2623158310,8380,8370,8380,8370,786
|
|
20230705,133700,2616574790,8380,8380,8380,8370,71
|
|
20230705,133600,2615979860,8380,8380,8380,8370,130
|
|
20230705,133500,2614891460,8380,8380,8380,8370,129
|
|
20230705,133400,2613811160,8380,8370,8380,8370,551
|
|
20230705,133300,2609197010,8380,8380,8380,8380,28
|
|
20230705,133200,2608962370,8370,8380,8380,8370,239
|
|
20230705,133100,2606960340,8380,8370,8380,8370,995
|
|
20230705,133000,2598628850,8380,8380,8380,8380,333
|
|
20230705,132900,2595838310,8380,8380,8380,8370,5705
|
|
20230705,132800,2548030910,8380,8390,8390,8380,222
|
|
20230705,132700,2546170390,8390,8380,8390,8380,2167
|
|
20230705,132600,2528010880,8390,8380,8390,8380,319
|
|
20230705,132500,2525337630,8380,8380,8390,8380,822
|
|
20230705,132400,2518449210,8380,8380,8380,8380,119
|
|
20230705,132300,2517451990,8380,8380,8390,8380,224
|
|
20230705,132200,2515574770,8380,8380,8390,8380,217
|
|
20230705,132100,2513756180,8380,8390,8390,8380,585
|
|
20230705,132000,2508848530,8390,8390,8390,8380,205
|
|
20230705,131900,2507129080,8380,8380,8390,8380,1320
|
|
20230705,131800,2496067380,8390,8390,8390,8390,99
|
|
20230705,131700,2495236770,8380,8390,8390,8380,80
|
|
20230705,131600,2494566270,8390,8400,8400,8380,3335
|
|
20230705,131500,2466585710,8400,8400,8400,8390,335
|
|
20230705,131400,2463772210,8400,8390,8400,8390,19
|
|
20230705,131300,2463612700,8390,8400,8400,8390,340
|
|
20230705,131200,2460760040,8400,8400,8400,8390,797
|
|
20230705,131100,2454072200,8400,8390,8400,8390,728
|
|
20230705,131000,2447963000,8400,8390,8400,8390,220
|
|
20230705,130900,2446116600,8390,8390,8390,8390,150
|
|
20230705,130800,2444858100,8400,8400,8400,8390,217
|
|
20230705,130700,2443035800,8390,8400,8400,8390,55
|
|
20230705,130600,2442574330,8390,8400,8400,8390,325
|
|
20230705,130500,2439846330,8400,8390,8400,8380,1159
|
|
20230705,130400,2430122810,8390,8380,8390,8380,434
|
|
20230705,130300,2426482060,8390,8390,8390,8380,82
|
|
20230705,130200,2425794880,8380,8390,8390,8380,383
|
|
20230705,130100,2422582010,8380,8390,8390,8380,54
|
|
20230705,130000,2422129460,8380,8390,8390,8380,3444
|
|
20230705,125900,2393260220,8390,8390,8390,8390,121
|
|
20230705,125800,2392245030,8390,8390,8390,8390,256
|
|
20230705,125700,2390097190,8390,8390,8390,8390,1051
|
|
20230705,125600,2381279300,8390,8400,8400,8390,1190
|
|
20230705,125500,2371294970,8400,8390,8400,8390,2955
|
|
20230705,125400,2346501010,8400,8400,8400,8390,848
|
|
20230705,125300,2339378310,8400,8400,8410,8400,11346
|
|
20230705,125200,2244071810,8410,8410,8410,8400,511
|
|
20230705,125100,2239774800,8410,8400,8410,8400,79
|
|
20230705,125000,2239110910,8410,8400,8410,8400,2330
|
|
20230705,124900,2219537980,8410,8410,8410,8400,4690
|
|
20230705,124800,2180098630,8400,8400,8400,8400,1566
|
|
20230705,124700,2166944230,8410,8410,8410,8400,205
|
|
20230705,124600,2165222060,8400,8410,8410,8400,89
|
|
20230705,124500,2164474070,8410,8400,8410,8400,106
|
|
20230705,124400,2163583310,8410,8400,8410,8400,233
|
|
20230705,124300,2161625800,8410,8410,8410,8410,275
|
|
20230705,124200,2159313050,8410,8410,8410,8400,55
|
|
20230705,124100,2158851000,8400,8410,8410,8400,389
|
|
20230705,124000,2155583010,8410,8420,8420,8400,1345
|
|
20230705,123900,2144271370,8410,8410,8420,8410,1758
|
|
20230705,123800,2129485660,8410,8420,8420,8410,2056
|
|
20230705,123700,2112194640,8420,8420,8420,8410,238
|
|
20230705,123600,2110191220,8420,8420,8420,8420,10
|
|
20230705,123500,2110107020,8410,8410,8420,8410,156
|
|
20230705,123400,2108795000,8410,8420,8420,8410,297
|
|
20230705,123300,2106297210,8420,8410,8420,8410,84
|
|
20230705,123200,2105590440,8420,8420,8420,8420,160
|
|
20230705,123100,2104243240,8410,8420,8420,8410,60
|
|
20230705,123000,2103738540,8420,8420,8420,8410,72
|
|
20230705,122900,2103132800,8420,8410,8420,8410,380
|
|
20230705,122800,2099936500,8410,8410,8410,8410,206
|
|
20230705,122700,2098204040,8410,8410,8420,8410,383
|
|
20230705,122600,2094982680,8410,8420,8420,8410,553
|
|
20230705,122500,2090331930,8410,8410,8420,8410,100
|
|
20230705,122400,2089490900,8410,8420,8420,8410,488
|
|
20230705,122300,2085386270,8410,8420,8420,8410,65
|
|
20230705,122200,2084839470,8420,8420,8420,8410,228
|
|
20230705,122100,2082920210,8420,8410,8420,8410,211
|
|
20230705,122000,2081144800,8410,8410,8410,8410,220
|
|
20230705,121900,2079294600,8410,8410,8410,8410,1287
|
|
20230705,121800,2068470930,8410,8410,8410,8410,50
|
|
20230705,121700,2068050430,8420,8410,8420,8410,263
|
|
20230705,121600,2065836870,8420,8420,8420,8420,24
|
|
20230705,121500,2065634790,8410,8410,8410,8410,94
|
|
20230705,121400,2064844250,8420,8430,8430,8410,838
|
|
20230705,121300,2057792660,8420,8420,8430,8420,152
|
|
20230705,121200,2056512800,8430,8420,8430,8420,796
|
|
20230705,121100,2049807520,8420,8420,8430,8420,181
|
|
20230705,121000,2048283190,8420,8420,8420,8420,222
|
|
20230705,120900,2046413950,8420,8420,8430,8420,294
|
|
20230705,120800,2043938460,8420,8420,8430,8420,424
|
|
20230705,120700,2040367000,8420,8420,8420,8420,1050
|
|
20230705,120600,2031526000,8430,8420,8430,8420,51
|
|
20230705,120500,2031096570,8430,8430,8430,8420,3486
|
|
20230705,120400,2001737090,8420,8430,8430,8420,80
|
|
20230705,120300,2001063190,8420,8430,8430,8420,55
|
|
20230705,120200,2000600040,8430,8430,8430,8420,364
|
|
20230705,120100,1997533020,8430,8420,8430,8420,231
|
|
20230705,120000,1995587690,8430,8430,8430,8420,81
|
|
20230705,115900,1994905360,8420,8430,8430,8420,137
|
|
20230705,115800,1993751320,8420,8420,8430,8420,624
|
|
20230705,115700,1988492500,8420,8420,8420,8420,0
|
|
20230705,115600,1988492500,8420,8420,8420,8420,679
|
|
20230705,115500,1982775320,8420,8420,8420,8420,153
|
|
20230705,115400,1981487060,8420,8420,8420,8420,280
|
|
20230705,115300,1979129460,8420,8430,8430,8420,180
|
|
20230705,115200,1977613850,8420,8430,8430,8420,229
|
|
20230705,115100,1975685420,8420,8430,8430,8420,191
|
|
20230705,115000,1974077090,8420,8430,8430,8420,720
|
|
20230705,114900,1968014670,8430,8430,8430,8430,3665
|
|
20230705,114800,1937118720,8430,8430,8430,8430,66
|
|
20230705,114700,1936562340,8430,8440,8440,8430,194
|
|
20230705,114600,1934926620,8440,8430,8440,8430,891
|
|
20230705,114500,1927407480,8430,8440,8440,8430,1774
|
|
20230705,114400,1912437110,8440,8450,8450,8440,181
|
|
20230705,114300,1910908160,8450,8440,8450,8440,101
|
|
20230705,114200,1910055210,8440,8440,8440,8440,50
|
|
20230705,114100,1909633210,8450,8440,8450,8440,101
|
|
20230705,114000,1908779770,8440,8450,8450,8440,217
|
|
20230705,113900,1906947620,8450,8460,8460,8440,60
|
|
20230705,113800,1906441100,8460,8450,8460,8450,2004
|
|
20230705,113700,1889507290,8450,8450,8460,8450,1878
|
|
20230705,113600,1873638180,8450,8450,8450,8440,662
|
|
20230705,113500,1868050780,8450,8450,8450,8440,134
|
|
20230705,113400,1866919600,8450,8450,8450,8450,31
|
|
20230705,113300,1866657650,8440,8450,8450,8440,58
|
|
20230705,113200,1866168070,8440,8450,8450,8440,366
|
|
20230705,113100,1863077870,8450,8440,8450,8440,52
|
|
20230705,113000,1862638970,8440,8440,8440,8440,79
|
|
20230705,112900,1861972210,8440,8450,8450,8440,56
|
|
20230705,112800,1861499510,8450,8430,8450,8430,2794
|
|
20230705,112700,1837944920,8430,8420,8430,8420,416
|
|
20230705,112600,1834439640,8420,8430,8430,8420,357
|
|
20230705,112500,1831433480,8420,8420,8430,8420,1308
|
|
20230705,112400,1820420110,8420,8420,8420,8420,50
|
|
20230705,112300,1819999110,8420,8420,8430,8420,171
|
|
20230705,112200,1818559280,8420,8420,8420,8420,10
|
|
20230705,112100,1818475080,8430,8430,8430,8420,607
|
|
20230705,112000,1813358570,8430,8430,8430,8420,190
|
|
20230705,111900,1811757370,8420,8440,8440,8420,1075
|
|
20230705,111800,1802692640,8440,8440,8440,8440,180
|
|
20230705,111700,1801173440,8440,8440,8450,8440,220
|
|
20230705,111600,1799316590,8440,8450,8450,8440,151
|
|
20230705,111500,1798041240,8440,8440,8450,8440,545
|
|
20230705,111400,1793437930,8440,8450,8450,8440,1400
|
|
20230705,111300,1781620930,8450,8450,8450,8440,906
|
|
20230705,111200,1773965730,8450,8440,8450,8440,65
|
|
20230705,111100,1773417020,8440,8450,8450,8440,249
|
|
20230705,111000,1771313800,8440,8440,8450,8440,368
|
|
20230705,110900,1768207600,8440,8440,8440,8440,273
|
|
20230705,110800,1765903480,8440,8440,8440,8440,203
|
|
20230705,110700,1764190160,8450,8430,8450,8430,4315
|
|
20230705,110600,1727778790,8420,8430,8430,8420,306
|
|
20230705,110500,1725200010,8430,8420,8430,8420,97
|
|
20230705,110400,1724383030,8420,8410,8420,8410,242
|
|
20230705,110300,1722346890,8420,8420,8420,8420,47
|
|
20230705,110200,1721951150,8410,8420,8420,8410,1003
|
|
20230705,110100,1713507490,8420,8420,8420,8410,594
|
|
20230705,110000,1708507640,8410,8410,8410,8410,50
|
|
20230705,105900,1708087140,8410,8410,8410,8400,627
|
|
20230705,105800,1702814170,8410,8400,8410,8400,509
|
|
20230705,105700,1698536750,8410,8410,8410,8400,388
|
|
20230705,105600,1695274170,8410,8420,8420,8410,181
|
|
20230705,105500,1693751900,8410,8400,8410,8400,1060
|
|
20230705,105400,1684844330,8410,8410,8410,8400,2458
|
|
20230705,105300,1664173350,8410,8430,8430,8410,3831
|
|
20230705,105200,1631912960,8430,8410,8430,8410,577
|
|
20230705,105100,1627055110,8410,8420,8420,8410,435
|
|
20230705,105000,1623392910,8420,8420,8430,8420,219
|
|
20230705,104900,1621548530,8430,8420,8430,8420,338
|
|
20230705,104800,1618702550,8430,8420,8430,8420,91
|
|
20230705,104700,1617935950,8420,8420,8420,8420,0
|
|
20230705,104600,1617935950,8420,8420,8420,8420,60
|
|
20230705,104500,1617430750,8420,8420,8420,8410,1016
|
|
20230705,104400,1608876840,8420,8410,8420,8410,105
|
|
20230705,104300,1607992940,8410,8410,8420,8410,134
|
|
20230705,104200,1606865890,8410,8410,8410,8410,497
|
|
20230705,104100,1602686120,8410,8410,8410,8410,1326
|
|
20230705,104000,1591534460,8410,8410,8410,8410,231
|
|
20230705,103900,1589591750,8410,8410,8420,8410,1321
|
|
20230705,103800,1578474750,8410,8420,8430,8400,8870
|
|
20230705,103700,1503875800,8420,8420,8420,8420,176
|
|
20230705,103600,1502393880,8420,8430,8430,8420,1396
|
|
20230705,103500,1490637880,8420,8430,8430,8420,441
|
|
20230705,103400,1486922050,8430,8430,8430,8420,3031
|
|
20230705,103300,1461398730,8430,8430,8430,8420,5929
|
|
20230705,103200,1411474990,8430,8420,8430,8420,161
|
|
20230705,103100,1410119260,8420,8430,8430,8420,273
|
|
20230705,103000,1407818370,8430,8430,8430,8420,1591
|
|
20230705,102900,1394407750,8430,8440,8440,8430,902
|
|
20230705,102800,1386803880,8430,8440,8440,8430,179
|
|
20230705,102700,1385294710,8440,8440,8440,8430,506
|
|
20230705,102600,1381028220,8430,8430,8440,8430,182
|
|
20230705,102500,1379493940,8430,8430,8430,8430,914
|
|
20230705,102400,1371788920,8440,8430,8440,8430,41
|
|
20230705,102300,1371443270,8430,8430,8440,8430,421
|
|
20230705,102200,1367894130,8430,8430,8440,8430,488
|
|
20230705,102100,1363780090,8430,8430,8430,8430,358
|
|
20230705,102000,1360762150,8430,8440,8440,8430,231
|
|
20230705,101900,1358813640,8430,8430,8440,8430,369
|
|
20230705,101800,1355700880,8440,8430,8440,8430,1371
|
|
20230705,101700,1344143340,8430,8430,8430,8430,1850
|
|
20230705,101600,1328547840,8430,8430,8440,8430,1535
|
|
20230705,101500,1315607450,8440,8440,8440,8430,3403
|
|
20230705,101400,1286886760,8440,8440,8440,8430,193
|
|
20230705,101300,1285258430,8440,8440,8440,8440,1609
|
|
20230705,101200,1271678470,8440,8450,8450,8440,402
|
|
20230705,101100,1268282070,8450,8450,8450,8440,590
|
|
20230705,101000,1263297820,8440,8450,8450,8440,654
|
|
20230705,100900,1257775120,8450,8450,8450,8440,633
|
|
20230705,100800,1252431230,8450,8450,8450,8440,1102
|
|
20230705,100700,1243122130,8450,8440,8450,8440,257
|
|
20230705,100600,1240950980,8440,8450,8450,8440,300
|
|
20230705,100500,1238417670,8450,8450,8450,8440,496
|
|
20230705,100400,1234228270,8450,8460,8460,8450,1376
|
|
20230705,100300,1222599810,8460,8460,8460,8450,54
|
|
20230705,100200,1222143470,8460,8450,8460,8450,1941
|
|
20230705,100100,1205741850,8450,8450,8450,8440,450
|
|
20230705,100000,1201943020,8440,8440,8450,8440,668
|
|
20230705,095900,1196304390,8440,8450,8450,8440,322
|
|
20230705,095800,1193586530,8440,8440,8450,8440,488
|
|
20230705,095700,1189465100,8440,8440,8440,8430,984
|
|
20230705,095600,1181161150,8440,8440,8440,8440,1126
|
|
20230705,095500,1171657710,8440,8430,8440,8430,1131
|
|
20230705,095400,1162119830,8430,8440,8450,8430,1492
|
|
20230705,095300,1149525170,8440,8440,8440,8430,871
|
|
20230705,095200,1142176230,8440,8440,8440,8430,1847
|
|
20230705,095100,1126588580,8440,8440,8440,8430,3944
|
|
20230705,095000,1093324440,8440,8440,8450,8440,1919
|
|
20230705,094900,1077124030,8440,8440,8450,8440,383
|
|
20230705,094800,1073890690,8440,8440,8450,8440,197
|
|
20230705,094700,1072226820,8440,8450,8450,8440,1501
|
|
20230705,094600,1059550880,8450,8450,8450,8450,2141
|
|
20230705,094500,1041459430,8450,8460,8460,8450,312
|
|
20230705,094400,1038821910,8460,8460,8470,8460,1263
|
|
20230705,094300,1028136730,8460,8460,8460,8450,513
|
|
20230705,094200,1023797250,8460,8440,8460,8440,3035
|
|
20230705,094100,998153990,8440,8450,8450,8440,3292
|
|
20230705,094000,970345470,8450,8470,8470,8450,6637
|
|
20230705,093900,914242360,8460,8460,8470,8460,1470
|
|
20230705,093800,901799780,8470,8470,8470,8460,2476
|
|
20230705,093700,880840690,8470,8490,8490,8470,1615
|
|
20230705,093600,867148140,8480,8490,8490,8480,2503
|
|
20230705,093500,845902230,8490,8470,8490,8470,2283
|
|
20230705,093400,826543480,8470,8490,8490,8470,8903
|
|
20230705,093300,751056420,8500,8510,8510,8490,15289
|
|
20230705,093200,621101030,8510,8510,8510,8500,776
|
|
20230705,093100,614504740,8510,8510,8510,8500,1579
|
|
20230705,093000,601082650,8510,8510,8510,8500,1494
|
|
20230705,092900,588382790,8510,8510,8520,8500,3557
|
|
20230705,092800,558113410,8520,8510,8520,8510,472
|
|
20230705,092700,554092970,8510,8510,8510,8500,1429
|
|
20230705,092600,541932740,8510,8510,8510,8500,8366
|
|
20230705,092500,470739340,8510,8500,8510,8500,898
|
|
20230705,092400,463097520,8510,8510,8510,8510,1193
|
|
20230705,092300,452945090,8510,8510,8510,8500,425
|
|
20230705,092200,449329920,8510,8510,8510,8500,821
|
|
20230705,092100,442343220,8500,8500,8510,8500,2170
|
|
20230705,092000,423897710,8510,8510,8510,8500,439
|
|
20230705,091900,420162400,8510,8520,8520,8500,6870
|
|
20230705,091800,361680090,8530,8530,8530,8520,126
|
|
20230705,091700,360605430,8530,8540,8550,8530,2633
|
|
20230705,091600,338138280,8550,8530,8550,8530,168
|
|
20230705,091500,336704050,8540,8540,8540,8530,1452
|
|
20230705,091400,324304270,8540,8550,8550,8540,411
|
|
20230705,091300,320793680,8550,8530,8550,8530,3143
|
|
20230705,091200,293953040,8530,8520,8530,8510,2807
|
|
20230705,091100,270036820,8520,8530,8530,8510,1613
|
|
20230705,091000,256293720,8530,8540,8540,8530,1177
|
|
20230705,090900,246251810,8540,8550,8550,8540,860
|
|
20230705,090800,238907300,8540,8520,8540,8520,4678
|
|
20230705,090700,199004470,8520,8510,8520,8510,1209
|
|
20230705,090600,188704790,8520,8520,8520,8510,481
|
|
20230705,090500,184609870,8520,8520,8520,8510,3785
|
|
20230705,090400,152399350,8520,8520,8530,8510,2200
|
|
20230705,090300,133656930,8520,8520,8530,8520,885
|
|
20230705,090200,126113760,8530,8510,8540,8510,2226
|
|
20230705,090100,107147460,8510,8530,8530,8510,7946
|
|
20230705,090000,39406600,8530,8530,8530,8520,4503
|