600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,185700,6169694010,8910,8910,8910,8910,14487
|
|
20230706,185600,6169694010,8910,8910,8910,8910,0
|
|
20230706,185500,6169694010,8910,8910,8910,8910,0
|
|
20230706,185400,6169694010,8910,8910,8910,8910,0
|
|
20230706,185300,6169694010,8910,8910,8910,8910,0
|
|
20230706,185200,6169694010,8910,8910,8910,8910,0
|
|
20230706,185100,6169694010,8910,8910,8910,8910,0
|
|
20230706,185000,6169694010,8910,8910,8910,8910,0
|
|
20230706,184900,6169694010,8910,8910,8910,8910,0
|
|
20230706,184800,6169694010,8910,8910,8910,8910,0
|
|
20230706,184700,6169694010,8910,8910,8910,8910,0
|
|
20230706,184600,6169694010,8910,8910,8910,8910,0
|
|
20230706,184500,6169694010,8910,8910,8910,8910,0
|
|
20230706,184400,6169694010,8910,8910,8910,8910,0
|
|
20230706,184300,6169694010,8910,8910,8910,8910,0
|
|
20230706,184200,6169694010,8910,8910,8910,8910,0
|
|
20230706,184100,6169694010,8910,8910,8910,8910,0
|
|
20230706,184000,6169694010,8910,8910,8910,8910,0
|
|
20230706,183900,6169694010,8910,8910,8910,8910,0
|
|
20230706,183800,6169694010,8910,8910,8910,8910,0
|
|
20230706,183700,6169694010,8910,8910,8910,8910,0
|
|
20230706,183600,6169694010,8910,8910,8910,8910,0
|
|
20230706,183500,6169694010,8910,8910,8910,8910,0
|
|
20230706,183400,6169694010,8910,8910,8910,8910,0
|
|
20230706,183300,6169694010,8910,8910,8910,8910,0
|
|
20230706,183200,6169694010,8910,8910,8910,8910,0
|
|
20230706,183100,6169694010,8910,8910,8910,8910,0
|
|
20230706,183000,6169694010,8910,8910,8910,8910,0
|
|
20230706,182900,6169694010,8910,8910,8910,8910,0
|
|
20230706,182800,6169694010,8910,8910,8910,8910,0
|
|
20230706,182700,6169694010,8910,8910,8910,8910,14487
|
|
20230706,182600,6169694010,8910,8910,8910,8910,0
|
|
20230706,182500,6169694010,8910,8910,8910,8910,0
|
|
20230706,182400,6169694010,8910,8910,8910,8910,0
|
|
20230706,182300,6169694010,8910,8910,8910,8910,0
|
|
20230706,182200,6169694010,8910,8910,8910,8910,0
|
|
20230706,182100,6169694010,8910,8910,8910,8910,0
|
|
20230706,182000,6169694010,8910,8910,8910,8910,0
|
|
20230706,181900,6169694010,8910,8910,8910,8910,0
|
|
20230706,181800,6169694010,8910,8910,8910,8910,0
|
|
20230706,181700,6169694010,8910,8910,8910,8910,0
|
|
20230706,181600,6169694010,8910,8910,8910,8910,0
|
|
20230706,181500,6169694010,8910,8910,8910,8910,0
|
|
20230706,181400,6169694010,8910,8910,8910,8910,0
|
|
20230706,181300,6169694010,8910,8910,8910,8910,0
|
|
20230706,181200,6169694010,8910,8910,8910,8910,0
|
|
20230706,181100,6169694010,8910,8910,8910,8910,0
|
|
20230706,181000,6169694010,8910,8910,8910,8910,0
|
|
20230706,180900,6169694010,8910,8910,8910,8910,0
|
|
20230706,180800,6169694010,8910,8910,8910,8910,0
|
|
20230706,180700,6169694010,8910,8910,8910,8910,0
|
|
20230706,180600,6169694010,8910,8910,8910,8910,0
|
|
20230706,180500,6169694010,8910,8910,8910,8910,0
|
|
20230706,180400,6169694010,8910,8910,8910,8910,0
|
|
20230706,180300,6169694010,8910,8910,8910,8910,0
|
|
20230706,180200,6169694010,8910,8910,8910,8910,0
|
|
20230706,180100,6169694010,8910,8910,8910,8910,0
|
|
20230706,180000,6169694010,8910,8910,8910,8910,0
|
|
20230706,175900,6169694010,8910,8910,8910,8910,0
|
|
20230706,175800,6169694010,8910,8910,8910,8910,0
|
|
20230706,175700,6169694010,8910,8910,8910,8910,14487
|
|
20230706,175600,6169694010,8910,8910,8910,8910,0
|
|
20230706,175500,6169694010,8910,8910,8910,8910,0
|
|
20230706,175400,6169694010,8910,8910,8910,8910,0
|
|
20230706,175300,6169694010,8910,8910,8910,8910,0
|
|
20230706,175200,6169694010,8910,8910,8910,8910,0
|
|
20230706,175100,6169694010,8910,8910,8910,8910,0
|
|
20230706,175000,6169694010,8910,8910,8910,8910,0
|
|
20230706,174900,6169694010,8910,8910,8910,8910,0
|
|
20230706,174800,6169694010,8910,8910,8910,8910,0
|
|
20230706,174700,6169694010,8910,8910,8910,8910,0
|
|
20230706,174600,6169694010,8910,8910,8910,8910,0
|
|
20230706,174500,6169694010,8910,8910,8910,8910,0
|
|
20230706,174400,6169694010,8910,8910,8910,8910,0
|
|
20230706,174300,6169694010,8910,8910,8910,8910,0
|
|
20230706,174200,6169694010,8910,8910,8910,8910,0
|
|
20230706,174100,6169694010,8910,8910,8910,8910,0
|
|
20230706,174000,6169694010,8910,8910,8910,8910,0
|
|
20230706,173900,6169694010,8910,8910,8910,8910,0
|
|
20230706,173800,6169694010,8910,8910,8910,8910,0
|
|
20230706,173700,6169694010,8910,8910,8910,8910,0
|
|
20230706,173600,6169694010,8910,8910,8910,8910,0
|
|
20230706,173500,6169694010,8910,8910,8910,8910,0
|
|
20230706,173400,6169694010,8910,8910,8910,8910,0
|
|
20230706,173300,6169694010,8910,8910,8910,8910,0
|
|
20230706,173200,6169694010,8910,8910,8910,8910,0
|
|
20230706,173100,6169694010,8910,8910,8910,8910,0
|
|
20230706,173000,6169694010,8910,8910,8910,8910,0
|
|
20230706,172900,6169694010,8910,8910,8910,8910,0
|
|
20230706,172800,6169694010,8910,8910,8910,8910,0
|
|
20230706,172700,6169694010,8910,8910,8910,8910,14487
|
|
20230706,172600,6169694010,8910,8910,8910,8910,0
|
|
20230706,172500,6169694010,8910,8910,8910,8910,0
|
|
20230706,172400,6169694010,8910,8910,8910,8910,0
|
|
20230706,172300,6169694010,8910,8910,8910,8910,0
|
|
20230706,172200,6169694010,8910,8910,8910,8910,0
|
|
20230706,172100,6169694010,8910,8910,8910,8910,0
|
|
20230706,172000,6169694010,8910,8910,8910,8910,0
|
|
20230706,171900,6169694010,8910,8910,8910,8910,0
|
|
20230706,171800,6169694010,8910,8910,8910,8910,0
|
|
20230706,171700,6169694010,8910,8910,8910,8910,0
|
|
20230706,171600,6169694010,8910,8910,8910,8910,0
|
|
20230706,171500,6169694010,8910,8910,8910,8910,0
|
|
20230706,171400,6169694010,8910,8910,8910,8910,0
|
|
20230706,171300,6169694010,8910,8910,8910,8910,0
|
|
20230706,171200,6169694010,8910,8910,8910,8910,0
|
|
20230706,171100,6169694010,8910,8910,8910,8910,0
|
|
20230706,171000,6169694010,8910,8910,8910,8910,0
|
|
20230706,170900,6169694010,8910,8910,8910,8910,0
|
|
20230706,170800,6169694010,8910,8910,8910,8910,0
|
|
20230706,170700,6169694010,8910,8910,8910,8910,0
|
|
20230706,170600,6169694010,8910,8910,8910,8910,0
|
|
20230706,170500,6169694010,8910,8910,8910,8910,0
|
|
20230706,170400,6169694010,8910,8910,8910,8910,0
|
|
20230706,170300,6169694010,8910,8910,8910,8910,0
|
|
20230706,170200,6169694010,8910,8910,8910,8910,0
|
|
20230706,170100,6169694010,8910,8910,8910,8910,0
|
|
20230706,170000,6169694010,8910,8910,8910,8910,0
|
|
20230706,165900,6169694010,8910,8910,8910,8910,0
|
|
20230706,165800,6169694010,8910,8910,8910,8910,0
|
|
20230706,165700,6169694010,8910,8910,8910,8910,14487
|
|
20230706,165600,6169694010,8910,8910,8910,8910,0
|
|
20230706,165500,6169694010,8910,8910,8910,8910,0
|
|
20230706,165400,6169694010,8910,8910,8910,8910,0
|
|
20230706,165300,6169694010,8910,8910,8910,8910,0
|
|
20230706,165200,6169694010,8910,8910,8910,8910,0
|
|
20230706,165100,6169694010,8910,8910,8910,8910,0
|
|
20230706,165000,6169694010,8910,8910,8910,8910,0
|
|
20230706,164900,6169694010,8910,8910,8910,8910,0
|
|
20230706,164800,6169694010,8910,8910,8910,8910,0
|
|
20230706,164700,6169694010,8910,8910,8910,8910,0
|
|
20230706,164600,6169694010,8910,8910,8910,8910,0
|
|
20230706,164500,6169694010,8910,8910,8910,8910,0
|
|
20230706,164400,6169694010,8910,8910,8910,8910,0
|
|
20230706,164300,6169694010,8910,8910,8910,8910,0
|
|
20230706,164200,6169694010,8910,8910,8910,8910,0
|
|
20230706,164100,6169694010,8910,8910,8910,8910,0
|
|
20230706,164000,6169694010,8910,8910,8910,8910,0
|
|
20230706,163900,6169694010,8910,8910,8910,8910,0
|
|
20230706,163800,6169694010,8910,8910,8910,8910,0
|
|
20230706,163700,6169694010,8910,8910,8910,8910,0
|
|
20230706,163600,6169694010,8910,8910,8910,8910,0
|
|
20230706,163500,6169694010,8910,8910,8910,8910,0
|
|
20230706,163400,6169694010,8910,8910,8910,8910,0
|
|
20230706,163300,6169694010,8910,8910,8910,8910,0
|
|
20230706,163200,6169694010,8910,8910,8910,8910,0
|
|
20230706,163100,6169694010,8910,8910,8910,8910,0
|
|
20230706,163000,6169694010,8910,8910,8910,8910,0
|
|
20230706,162900,6169694010,8910,8910,8910,8910,0
|
|
20230706,162800,6169694010,8910,8910,8910,8910,0
|
|
20230706,162700,6169694010,8910,8910,8910,8910,14487
|
|
20230706,162600,6169694010,8910,8910,8910,8910,0
|
|
20230706,162500,6169694010,8910,8910,8910,8910,0
|
|
20230706,162400,6169694010,8910,8910,8910,8910,0
|
|
20230706,162300,6169694010,8910,8910,8910,8910,0
|
|
20230706,162200,6169694010,8910,8910,8910,8910,0
|
|
20230706,162100,6169694010,8910,8910,8910,8910,0
|
|
20230706,162000,6169694010,8910,8910,8910,8910,0
|
|
20230706,161900,6169694010,8910,8910,8910,8910,0
|
|
20230706,161800,6169694010,8910,8910,8910,8910,0
|
|
20230706,161700,6169694010,8910,8910,8910,8910,0
|
|
20230706,161600,6169694010,8910,8910,8910,8910,0
|
|
20230706,161500,6169694010,8910,8910,8910,8910,0
|
|
20230706,161400,6169694010,8910,8910,8910,8910,0
|
|
20230706,161300,6169694010,8910,8910,8910,8910,0
|
|
20230706,161200,6169694010,8910,8910,8910,8910,0
|
|
20230706,161100,6169694010,8910,8910,8910,8910,0
|
|
20230706,161000,6169694010,8910,8910,8910,8910,0
|
|
20230706,160900,6169694010,8910,8910,8910,8910,0
|
|
20230706,160800,6169694010,8910,8910,8910,8910,0
|
|
20230706,160700,6169694010,8910,8910,8910,8910,0
|
|
20230706,160600,6169694010,8910,8910,8910,8910,0
|
|
20230706,160500,6169694010,8910,8910,8910,8910,0
|
|
20230706,160400,6169694010,8910,8910,8910,8910,0
|
|
20230706,160300,6169694010,8910,8910,8910,8910,0
|
|
20230706,160200,6169694010,8910,8910,8910,8910,0
|
|
20230706,160100,6169694010,8910,8910,8910,8910,0
|
|
20230706,160000,6169694010,8910,8910,8910,8910,0
|
|
20230706,155900,6169694010,8910,8910,8910,8910,0
|
|
20230706,155800,6169694010,8910,8910,8910,8910,0
|
|
20230706,155700,6169694010,8910,8910,8910,8910,14487
|
|
20230706,155600,6169694010,8910,8910,8910,8910,0
|
|
20230706,155500,6169694010,8910,8910,8910,8910,0
|
|
20230706,155400,6169694010,8910,8910,8910,8910,0
|
|
20230706,155300,6169694010,8910,8910,8910,8910,0
|
|
20230706,155200,6169694010,8910,8910,8910,8910,0
|
|
20230706,155100,6169694010,8910,8910,8910,8910,0
|
|
20230706,155000,6169694010,8910,8910,8910,8910,0
|
|
20230706,154900,6169694010,8910,8910,8910,8910,0
|
|
20230706,154800,6169694010,8910,8910,8910,8910,0
|
|
20230706,154700,6169694010,8910,8910,8910,8910,0
|
|
20230706,154600,6169694010,8910,8910,8910,8910,0
|
|
20230706,154500,6169694010,8910,8910,8910,8910,0
|
|
20230706,154400,6169694010,8910,8910,8910,8910,0
|
|
20230706,154300,6169694010,8910,8910,8910,8910,0
|
|
20230706,154200,6169694010,8910,8910,8910,8910,0
|
|
20230706,154100,6169694010,8910,8910,8910,8910,0
|
|
20230706,154000,6169694010,8910,8910,8910,8910,0
|
|
20230706,153900,6169694010,8910,8910,8910,8910,0
|
|
20230706,153800,6169694010,8910,8910,8910,8910,0
|
|
20230706,153700,6169694010,8910,8910,8910,8910,0
|
|
20230706,153600,6169694010,8910,8910,8910,8910,0
|
|
20230706,153500,6169694010,8910,8910,8910,8910,0
|
|
20230706,153400,6169694010,8910,8910,8910,8910,0
|
|
20230706,153300,6169694010,8910,8910,8910,8910,0
|
|
20230706,153200,6169694010,8910,8910,8910,8910,0
|
|
20230706,153100,6169694010,8910,8910,8910,8910,0
|
|
20230706,153000,6169694010,8910,8910,8910,8910,14487
|
|
20230706,152900,6040614840,8910,8910,8910,8910,0
|
|
20230706,152800,6040614840,8910,8910,8910,8910,0
|
|
20230706,152700,6040614840,8910,8910,8910,8910,0
|
|
20230706,152600,6040614840,8910,8910,8910,8910,0
|
|
20230706,152500,6040614840,8910,8910,8910,8910,0
|
|
20230706,152400,6040614840,8910,8910,8910,8910,0
|
|
20230706,152300,6040614840,8910,8910,8910,8910,0
|
|
20230706,152200,6040614840,8910,8910,8910,8910,0
|
|
20230706,152100,6040614840,8910,8910,8910,8910,0
|
|
20230706,152000,6040614840,8910,8910,8910,8910,0
|
|
20230706,151900,6040614840,8910,8920,8920,8900,4199
|
|
20230706,151800,6003216960,8920,8910,8920,8910,829
|
|
20230706,151700,5995824500,8920,8890,8920,8890,2330
|
|
20230706,151600,5975083990,8890,8910,8910,8890,351
|
|
20230706,151500,5971959230,8900,8880,8910,8880,1861
|
|
20230706,151400,5955414030,8890,8890,8890,8880,1071
|
|
20230706,151300,5945895390,8890,8890,8890,8890,1143
|
|
20230706,151200,5935734120,8900,8890,8900,8890,2433
|
|
20230706,151100,5914104520,8900,8900,8900,8900,1977
|
|
20230706,151000,5896509220,8890,8900,8910,8890,7523
|
|
20230706,150900,5829591480,8910,8920,8920,8910,1195
|
|
20230706,150800,5818943800,8920,8910,8920,8910,332
|
|
20230706,150700,5815982840,8910,8910,8910,8910,950
|
|
20230706,150600,5807518340,8910,8910,8910,8900,942
|
|
20230706,150500,5799133190,8910,8900,8910,8900,268
|
|
20230706,150400,5796746930,8900,8910,8910,8900,653
|
|
20230706,150300,5790933800,8910,8900,8910,8900,432
|
|
20230706,150200,5787087980,8900,8900,8900,8900,1348
|
|
20230706,150100,5775090780,8890,8900,8900,8890,3850
|
|
20230706,150000,5740835870,8910,8910,8910,8900,1080
|
|
20230706,145900,5731223080,8910,8910,8910,8910,179
|
|
20230706,145800,5729628190,8910,8910,8910,8900,2328
|
|
20230706,145700,5708895710,8910,8910,8910,8910,438
|
|
20230706,145600,5704993130,8910,8910,8910,8900,941
|
|
20230706,145500,5696613830,8910,8890,8910,8890,185
|
|
20230706,145400,5694967270,8900,8900,8900,8900,563
|
|
20230706,145300,5689956570,8900,8910,8920,8900,457
|
|
20230706,145200,5685884650,8910,8900,8910,8900,197
|
|
20230706,145100,5684130520,8900,8900,8900,8900,1409
|
|
20230706,145000,5671590420,8900,8900,8900,8890,1965
|
|
20230706,144900,5654117070,8900,8920,8920,8890,5543
|
|
20230706,144800,5604767470,8910,8920,8920,8900,2531
|
|
20230706,144700,5582218430,8910,8930,8930,8910,3550
|
|
20230706,144600,5550553880,8920,8930,8930,8920,673
|
|
20230706,144500,5544548450,8930,8930,8930,8920,616
|
|
20230706,144400,5539049200,8930,8930,8930,8920,165
|
|
20230706,144300,5537575770,8920,8930,8930,8920,63
|
|
20230706,144200,5537013690,8930,8940,8940,8920,651
|
|
20230706,144100,5531203260,8940,8940,8940,8940,11
|
|
20230706,144000,5531104920,8930,8920,8930,8920,1487
|
|
20230706,143900,5517836310,8920,8940,8940,8920,2621
|
|
20230706,143800,5494429800,8940,8940,8940,8930,145
|
|
20230706,143700,5493134110,8940,8940,8940,8940,130
|
|
20230706,143600,5491971910,8930,8940,8940,8930,400
|
|
20230706,143500,5488399310,8940,8930,8940,8930,902
|
|
20230706,143400,5480335730,8940,8940,8940,8940,24
|
|
20230706,143300,5480121170,8940,8940,8940,8930,2728
|
|
20230706,143200,5455759060,8940,8940,8940,8940,30
|
|
20230706,143100,5455490860,8940,8950,8950,8940,534
|
|
20230706,143000,5450715020,8960,8950,8960,8940,1730
|
|
20230706,142900,5435238360,8940,8950,8950,8940,123
|
|
20230706,142800,5434138510,8950,8940,8950,8940,105
|
|
20230706,142700,5433199780,8950,8950,8950,8950,187
|
|
20230706,142600,5431526130,8950,8940,8950,8940,354
|
|
20230706,142500,5428361320,8940,8940,8940,8930,102
|
|
20230706,142400,5427449750,8940,8950,8950,8940,712
|
|
20230706,142300,5421084390,8950,8960,8960,8950,2442
|
|
20230706,142200,5399225810,8960,8950,8960,8950,112
|
|
20230706,142100,5398223290,8950,8960,8960,8950,322
|
|
20230706,142000,5395340280,8960,8970,8970,8950,1695
|
|
20230706,141900,5380153410,8970,8970,8970,8960,123
|
|
20230706,141800,5379051110,8970,8970,8970,8970,6
|
|
20230706,141700,5378997290,8970,8970,8970,8960,576
|
|
20230706,141600,5373831680,8970,8960,8970,8960,567
|
|
20230706,141500,5368749740,8970,8970,8970,8960,1590
|
|
20230706,141400,5354503280,8970,8970,8970,8970,25
|
|
20230706,141300,5354279030,8970,8970,8970,8970,128
|
|
20230706,141200,5353130870,8970,8960,8970,8960,3661
|
|
20230706,141100,5320314960,8960,8960,8960,8950,275
|
|
20230706,141000,5317852790,8960,8950,8960,8950,585
|
|
20230706,140900,5312616700,8950,8930,8950,8930,2010
|
|
20230706,140800,5294647150,8940,8940,8940,8930,117
|
|
20230706,140700,5293601370,8940,8930,8940,8930,166
|
|
20230706,140600,5292118400,8930,8930,8930,8920,5887
|
|
20230706,140500,5239549310,8930,8930,8930,8930,185
|
|
20230706,140400,5237897260,8930,8920,8930,8910,2069
|
|
20230706,140300,5219441660,8920,8920,8920,8910,130
|
|
20230706,140200,5218283060,8920,8920,8920,8910,321
|
|
20230706,140100,5215421340,8920,8920,8920,8920,43
|
|
20230706,140000,5215037780,8910,8920,8920,8910,191
|
|
20230706,135900,5213335060,8910,8920,8920,8910,74
|
|
20230706,135800,5212675640,8920,8920,8920,8910,42
|
|
20230706,135700,5212301150,8910,8920,8920,8910,45
|
|
20230706,135600,5211899960,8920,8920,8920,8910,472
|
|
20230706,135500,5207694360,8910,8910,8920,8900,872
|
|
20230706,135400,5199924910,8910,8910,8910,8900,441
|
|
20230706,135300,5195998110,8910,8910,8910,8900,78
|
|
20230706,135200,5195303230,8900,8910,8910,8900,1198
|
|
20230706,135100,5184636550,8910,8910,8910,8910,660
|
|
20230706,135000,5178755950,8900,8900,8910,8900,1059
|
|
20230706,134900,5169323290,8900,8900,8900,8890,235
|
|
20230706,134800,5167232600,8900,8900,8900,8900,185
|
|
20230706,134700,5165586100,8890,8890,8890,8890,533
|
|
20230706,134600,5160847730,8890,8880,8890,8870,408
|
|
20230706,134500,5157224900,8870,8880,8880,8870,3045
|
|
20230706,134400,5130185470,8880,8880,8880,8870,249
|
|
20230706,134300,5127975240,8870,8880,8880,8870,1631
|
|
20230706,134200,5113497650,8880,8870,8880,8860,1171
|
|
20230706,134100,5103110920,8870,8870,8870,8860,119
|
|
20230706,134000,5102055720,8870,8870,8870,8850,7230
|
|
20230706,133900,5037992430,8870,8880,8880,8860,2844
|
|
20230706,133800,5012779480,8880,8890,8890,8870,6161
|
|
20230706,133700,4958091540,8890,8880,8890,8880,1228
|
|
20230706,133600,4947185640,8880,8890,8890,8880,1678
|
|
20230706,133500,4932284280,8890,8890,8890,8880,598
|
|
20230706,133400,4926970290,8890,8900,8900,8880,5938
|
|
20230706,133300,4874189310,8900,8910,8910,8890,21526
|
|
20230706,133200,4682607020,8920,8920,8920,8910,1381
|
|
20230706,133100,4670290170,8920,8920,8920,8910,749
|
|
20230706,133000,4663610250,8920,8920,8920,8910,594
|
|
20230706,132900,4658314430,8920,8920,8920,8910,1161
|
|
20230706,132800,4647959140,8920,8920,8920,8910,976
|
|
20230706,132700,4639259110,8920,8920,8920,8920,224
|
|
20230706,132600,4637261030,8920,8920,8920,8910,878
|
|
20230706,132500,4629432180,8910,8910,8920,8910,3040
|
|
20230706,132400,4602342890,8910,8910,8910,8900,1425
|
|
20230706,132300,4589647540,8910,8910,8910,8910,2414
|
|
20230706,132200,4568138800,8910,8900,8910,8900,874
|
|
20230706,132100,4560351470,8900,8910,8910,8900,1909
|
|
20230706,132000,4543345570,8910,8910,8910,8900,774
|
|
20230706,131900,4536452340,8910,8910,8920,8910,4768
|
|
20230706,131800,4493968340,8910,8920,8920,8910,9285
|
|
20230706,131700,4411235020,8920,8920,8920,8920,1133
|
|
20230706,131600,4401128660,8920,8920,8930,8920,2722
|
|
20230706,131500,4376846780,8930,8930,8930,8920,2185
|
|
20230706,131400,4357355390,8920,8920,8920,8920,1843
|
|
20230706,131300,4340915830,8920,8920,8920,8920,338
|
|
20230706,131200,4337900870,8920,8920,8920,8920,79
|
|
20230706,131100,4337196190,8920,8920,8930,8920,1151
|
|
20230706,131000,4326927700,8920,8930,8930,8920,6208
|
|
20230706,130900,4271540870,8930,8940,8940,8930,2430
|
|
20230706,130800,4249838740,8940,8940,8950,8930,2177
|
|
20230706,130700,4230380010,8950,8940,8950,8940,2646
|
|
20230706,130600,4206723860,8940,8950,8950,8940,2262
|
|
20230706,130500,4186499140,8950,8950,8960,8950,671
|
|
20230706,130400,4180493590,8950,8960,8960,8950,719
|
|
20230706,130300,4174052800,8960,8950,8960,8950,19804
|
|
20230706,130200,3996755390,8960,8960,8960,8960,2021
|
|
20230706,130100,3978647230,8960,8970,8970,8960,867
|
|
20230706,130000,3970878240,8970,8970,8970,8960,936
|
|
20230706,125900,3962490770,8970,8970,8970,8960,112
|
|
20230706,125800,3961486210,8970,8970,8970,8960,1155
|
|
20230706,125700,3951136250,8970,8970,8970,8960,220
|
|
20230706,125600,3949163750,8960,8970,8970,8960,599
|
|
20230706,125500,3943791170,8970,8970,8970,8960,2039
|
|
20230706,125400,3925506740,8970,8970,8970,8970,277
|
|
20230706,125300,3923022050,8970,8970,8970,8960,571
|
|
20230706,125200,3917903180,8970,8970,8970,8970,134
|
|
20230706,125100,3916701200,8970,8960,8970,8960,115
|
|
20230706,125000,3915670150,8960,8960,8960,8950,2158
|
|
20230706,124900,3896341630,8960,8960,8960,8950,1343
|
|
20230706,124800,3884321350,8960,8960,8960,8950,391
|
|
20230706,124700,3880818270,8960,8960,8970,8950,810
|
|
20230706,124600,3873560900,8960,8960,8960,8960,395
|
|
20230706,124500,3870021700,8960,8970,8970,8960,12114
|
|
20230706,124400,3761477980,8970,8970,8970,8960,642
|
|
20230706,124300,3755724240,8970,8970,8970,8960,257
|
|
20230706,124200,3753419050,8970,8970,8970,8960,1617
|
|
20230706,124100,3738918560,8970,8970,8970,8960,523
|
|
20230706,124000,3734227370,8970,8970,8970,8960,927
|
|
20230706,123900,3725914190,8970,8970,8970,8970,246
|
|
20230706,123800,3723707570,8970,8970,8970,8960,165
|
|
20230706,123700,3722227570,8970,8970,8970,8960,763
|
|
20230706,123600,3715389690,8970,8970,8970,8960,646
|
|
20230706,123500,3709596570,8970,8960,8970,8960,1378
|
|
20230706,123400,3697248310,8970,8960,8970,8960,298
|
|
20230706,123300,3694577660,8970,8960,8970,8960,355
|
|
20230706,123200,3691393510,8970,8960,8970,8960,587
|
|
20230706,123100,3686131220,8970,8970,8970,8960,312
|
|
20230706,123000,3683334700,8960,8970,8970,8960,714
|
|
20230706,122900,3676936220,8960,8970,8970,8960,297
|
|
20230706,122800,3674274380,8970,8980,8980,8970,7133
|
|
20230706,122700,3610290840,8980,8980,8980,8980,11
|
|
20230706,122600,3610192060,8980,8980,8980,8970,1792
|
|
20230706,122500,3594100790,8980,8980,8990,8980,351
|
|
20230706,122400,3590948800,8980,8990,8990,8980,2072
|
|
20230706,122300,3572341310,8990,8990,8990,8980,642
|
|
20230706,122200,3566570730,8990,8990,8990,8980,159
|
|
20230706,122100,3565141870,8990,8990,8990,8980,579
|
|
20230706,122000,3559938190,8980,8990,8990,8980,388
|
|
20230706,121900,3556453070,8990,8990,8990,8980,79
|
|
20230706,121800,3555742960,8990,8990,8990,8980,668
|
|
20230706,121700,3549738540,8990,8990,8990,8990,225
|
|
20230706,121600,3547715790,8980,8990,8990,8980,47
|
|
20230706,121500,3547293270,8990,8990,8990,8990,160
|
|
20230706,121400,3545854870,8990,8990,8990,8990,111
|
|
20230706,121300,3544856980,8990,8990,8990,8990,135
|
|
20230706,121200,3543643330,8980,8990,8990,8980,253
|
|
20230706,121100,3541371360,8990,8990,8990,8990,2
|
|
20230706,121000,3541353380,8990,8990,8990,8990,150
|
|
20230706,120900,3540004880,8990,8990,8990,8980,145
|
|
20230706,120800,3538702730,8990,8970,8990,8970,144
|
|
20230706,120700,3537409610,8970,8980,8980,8970,2648
|
|
20230706,120600,3513645180,8990,8990,8990,8990,1384
|
|
20230706,120500,3501203020,8990,8990,8990,8990,701
|
|
20230706,120400,3494901030,8990,8990,8990,8990,7
|
|
20230706,120300,3494838100,8990,9000,9000,8990,140
|
|
20230706,120200,3493578290,9000,8990,9000,8990,61
|
|
20230706,120100,3493029890,9000,8990,9000,8990,82
|
|
20230706,120000,3492292690,8990,8970,8990,8970,56
|
|
20230706,115900,3491789470,8990,8980,8990,8980,7458
|
|
20230706,115800,3424816590,8980,8980,8980,8970,640
|
|
20230706,115700,3419069610,8980,8970,8980,8970,144
|
|
20230706,115600,3417777850,8970,8970,8980,8970,1091
|
|
20230706,115500,3407991540,8970,8980,8980,8970,578
|
|
20230706,115400,3402804550,8980,8980,8980,8970,256
|
|
20230706,115300,3400506760,8970,8980,8980,8970,654
|
|
20230706,115200,3394640340,8970,8980,8980,8970,433
|
|
20230706,115100,3390755790,8980,8970,8980,8970,706
|
|
20230706,115000,3384418840,8970,8970,8980,8970,2128
|
|
20230706,114900,3365330670,8970,8970,8980,8970,2163
|
|
20230706,114800,3345926870,8970,8970,8980,8970,529
|
|
20230706,114700,3341181700,8980,8980,8980,8980,31
|
|
20230706,114600,3340903320,8970,8980,8980,8970,195
|
|
20230706,114500,3339152910,8970,8980,8980,8970,1098
|
|
20230706,114400,3329293830,8980,8970,8980,8970,747
|
|
20230706,114300,3322593170,8970,8980,8980,8970,9582
|
|
20230706,114200,3236639130,8980,8980,8980,8970,519
|
|
20230706,114100,3231983430,8980,8980,8980,8970,866
|
|
20230706,114000,3224212450,8980,8980,8980,8980,213
|
|
20230706,113900,3222299710,8980,8980,8980,8970,491
|
|
20230706,113800,3217890620,8980,8970,8980,8970,22
|
|
20230706,113700,3217693160,8980,8980,8980,8970,600
|
|
20230706,113600,3212310890,8980,8980,8980,8970,187
|
|
20230706,113500,3210632780,8980,8970,8980,8970,439
|
|
20230706,113400,3206691650,8980,8980,8980,8970,3797
|
|
20230706,113300,3172631950,8980,8990,8990,8970,4450
|
|
20230706,113200,3132666930,8990,8990,8990,8980,757
|
|
20230706,113100,3125864020,8990,8990,8990,8990,1651
|
|
20230706,113000,3111021530,9000,9000,9000,9000,237
|
|
20230706,112900,3108888530,9000,8990,9000,8980,599
|
|
20230706,112800,3103502550,8980,8980,8990,8980,6619
|
|
20230706,112700,3044062590,8990,8990,9000,8990,2088
|
|
20230706,112600,3025286370,8990,9000,9000,8980,5409
|
|
20230706,112500,2976691480,8990,8990,8990,8990,211
|
|
20230706,112400,2974794590,8990,8990,8990,8980,1228
|
|
20230706,112300,2963755500,8990,9000,9010,8980,17693
|
|
20230706,112200,2804622460,9000,9020,9020,9000,15112
|
|
20230706,112100,2668519430,9010,9010,9010,9010,1264
|
|
20230706,112000,2657130790,9020,9010,9020,9010,211
|
|
20230706,111900,2655229160,9010,9020,9020,9010,443
|
|
20230706,111800,2651233570,9020,9020,9020,9020,354
|
|
20230706,111700,2648040490,9010,9010,9020,9010,2421
|
|
20230706,111600,2626215170,9010,9020,9020,9010,13
|
|
20230706,111500,2626098010,9020,9010,9020,9010,90
|
|
20230706,111400,2625286610,9020,9020,9020,9020,962
|
|
20230706,111300,2616609370,9010,9020,9020,9010,190
|
|
20230706,111200,2614895860,9030,9030,9030,9020,10178
|
|
20230706,111100,2523087040,9030,9040,9040,9030,510
|
|
20230706,111000,2518481730,9030,9030,9040,9030,53
|
|
20230706,110900,2518003130,9030,9030,9030,9030,96
|
|
20230706,110800,2517136250,9030,9040,9040,9030,7
|
|
20230706,110700,2517072980,9030,9030,9030,9020,150
|
|
20230706,110600,2515718570,9030,9020,9030,9020,419
|
|
20230706,110500,2511935090,9030,9030,9030,9020,1864
|
|
20230706,110400,2495103180,9020,9030,9030,9020,71
|
|
20230706,110300,2494462140,9030,9020,9030,9020,407
|
|
20230706,110200,2490787500,9020,9030,9030,9020,2158
|
|
20230706,110100,2471302710,9030,9040,9040,9030,295
|
|
20230706,110000,2468636000,9040,9030,9040,9030,81
|
|
20230706,105900,2467904450,9050,9040,9050,9040,1612
|
|
20230706,105800,2453331940,9040,9030,9040,9030,1906
|
|
20230706,105700,2436101740,9030,9030,9040,9030,441
|
|
20230706,105600,2432119470,9040,9030,9040,9030,50
|
|
20230706,105500,2431667570,9040,9030,9040,9030,21
|
|
20230706,105400,2431477930,9020,9030,9030,9020,23
|
|
20230706,105300,2431270330,9030,9030,9030,9030,656
|
|
20230706,105200,2425346650,9040,9030,9040,9030,464
|
|
20230706,105100,2421156710,9020,9030,9040,9020,400
|
|
20230706,105000,2417544730,9030,9020,9030,9020,1158
|
|
20230706,104900,2407088290,9020,9020,9020,9020,0
|
|
20230706,104800,2407088290,9020,9020,9030,9020,24
|
|
20230706,104700,2406871800,9020,9020,9020,9020,9
|
|
20230706,104600,2406790620,9030,9020,9030,9020,222
|
|
20230706,104500,2404786050,9030,9020,9030,9020,42
|
|
20230706,104400,2404406920,9020,9030,9030,9020,459
|
|
20230706,104300,2400266590,9030,9030,9030,9020,1473
|
|
20230706,104200,2386974730,9030,9030,9030,9030,1464
|
|
20230706,104100,2373754810,9030,9020,9030,9020,256
|
|
20230706,104000,2371444570,9030,9030,9030,9030,1157
|
|
20230706,103900,2360996860,9020,9030,9030,9020,32
|
|
20230706,103800,2360708120,9030,9020,9030,9020,11
|
|
20230706,103700,2360608880,9030,9030,9030,9020,475
|
|
20230706,103600,2356319730,9030,9030,9040,9030,114
|
|
20230706,103500,2355290280,9030,9030,9030,9020,1045
|
|
20230706,103400,2345854910,9020,9020,9020,9020,55
|
|
20230706,103300,2345358810,9020,9030,9030,9020,35
|
|
20230706,103200,2345042980,9030,9030,9030,9030,56
|
|
20230706,103100,2344537300,9030,9030,9040,9020,1169
|
|
20230706,103000,2333983490,9020,9020,9030,9020,117
|
|
20230706,102900,2332927950,9030,9050,9050,9020,5802
|
|
20230706,102800,2280549070,9040,9040,9050,9040,223
|
|
20230706,102700,2278533140,9050,9050,9050,9040,44
|
|
20230706,102600,2278135140,9040,9050,9050,9040,27
|
|
20230706,102500,2277891010,9050,9040,9050,9040,329
|
|
20230706,102400,2274915810,9040,9040,9040,9040,9
|
|
20230706,102300,2274834450,9040,9030,9040,9020,3836
|
|
20230706,102200,2240193570,9030,9040,9040,9030,3166
|
|
20230706,102100,2211603590,9030,9040,9040,9030,80
|
|
20230706,102000,2210881090,9030,9040,9040,9030,399
|
|
20230706,101900,2207274220,9030,9030,9030,9030,801
|
|
20230706,101800,2200041190,9030,9030,9030,9020,162
|
|
20230706,101700,2198579430,9030,9030,9030,9020,1001
|
|
20230706,101600,2189540490,9040,9030,9040,9030,319
|
|
20230706,101500,2186658730,9030,9030,9030,9030,2595
|
|
20230706,101400,2163225880,9030,9040,9040,9030,611
|
|
20230706,101300,2157704570,9040,9040,9040,9040,120
|
|
20230706,101200,2156619770,9040,9040,9040,9040,152
|
|
20230706,101100,2155245690,9040,9050,9050,9040,15
|
|
20230706,101000,2155110030,9050,9040,9060,9040,169
|
|
20230706,100900,2153580790,9040,9030,9040,9020,354
|
|
20230706,100800,2150382250,9030,9030,9030,9020,840
|
|
20230706,100700,2142802550,9030,9030,9030,9030,653
|
|
20230706,100600,2136905960,9030,9040,9040,9030,342
|
|
20230706,100500,2133817470,9030,9020,9030,9020,211
|
|
20230706,100400,2131912340,9030,9030,9030,9030,154
|
|
20230706,100300,2130521720,9030,9030,9030,9020,84
|
|
20230706,100200,2129763720,9030,9030,9030,9020,489
|
|
20230706,100100,2125351250,9030,9030,9040,9030,808
|
|
20230706,100000,2118054950,9020,9030,9050,9020,1200
|
|
20230706,095900,2107229970,9030,9030,9030,9020,1246
|
|
20230706,095800,2095989370,9030,9050,9050,9030,654
|
|
20230706,095700,2090078950,9050,9030,9050,9030,4994
|
|
20230706,095600,2044936930,9030,9030,9030,9020,3293
|
|
20230706,095500,2015201930,9030,9030,9030,9030,674
|
|
20230706,095400,2009115710,9030,9030,9030,9030,190
|
|
20230706,095300,2007400010,9040,9030,9040,9030,3217
|
|
20230706,095200,1978334500,9030,9040,9040,9030,1402
|
|
20230706,095100,1965672440,9040,9020,9040,9020,1257
|
|
20230706,095000,1954317020,9030,9020,9030,9010,3300
|
|
20230706,094900,1924541010,9020,9030,9030,9010,4631
|
|
20230706,094800,1882798900,9030,9030,9040,9010,2694
|
|
20230706,094700,1858503180,9030,9030,9030,9020,110
|
|
20230706,094600,1857510310,9030,9020,9030,9010,2071
|
|
20230706,094500,1838836590,9020,9020,9020,9020,517
|
|
20230706,094400,1834173250,9010,9020,9030,9010,10227
|
|
20230706,094300,1741933460,9030,9030,9040,9020,3165
|
|
20230706,094200,1713364710,9030,9040,9040,9030,564
|
|
20230706,094100,1708271730,9030,9030,9040,9030,290
|
|
20230706,094000,1705652940,9020,9040,9040,9020,5526
|
|
20230706,093900,1655783130,9030,9040,9050,9030,7962
|
|
20230706,093800,1583853930,9040,9050,9050,9040,141
|
|
20230706,093700,1582579080,9050,9030,9050,9030,218
|
|
20230706,093600,1580608540,9040,9050,9050,9030,5102
|
|
20230706,093500,1534520830,9050,9040,9050,9040,284
|
|
20230706,093400,1531953320,9040,9040,9050,9040,93
|
|
20230706,093300,1531112050,9050,9040,9050,9040,1141
|
|
20230706,093200,1520796400,9040,9040,9040,9030,1059
|
|
20230706,093100,1511230870,9040,9020,9050,9020,37
|
|
20230706,093000,1510896700,9050,9030,9050,9020,8307
|
|
20230706,092900,1435953320,9030,9020,9030,9020,342
|
|
20230706,092800,1432867090,9020,9020,9020,9010,1833
|
|
20230706,092700,1416337770,9020,9020,9020,9010,2926
|
|
20230706,092600,1389960540,9020,9040,9040,9010,5145
|
|
20230706,092500,1343561660,9040,9030,9040,9020,1339
|
|
20230706,092400,1331471580,9050,9030,9050,9020,1784
|
|
20230706,092300,1315375710,9030,9030,9050,9020,900
|
|
20230706,092200,1307248530,9030,9040,9050,9010,4497
|
|
20230706,092100,1266677000,9040,9050,9060,9010,10679
|
|
20230706,092000,1170219150,9040,9080,9080,9030,5752
|
|
20230706,091900,1118169840,9080,9090,9100,9040,1584
|
|
20230706,091800,1103805860,9090,9130,9130,9080,11878
|
|
20230706,091700,995614580,9140,9140,9140,9120,9882
|
|
20230706,091600,905401910,9140,9110,9140,9100,15423
|
|
20230706,091500,764710730,9110,9090,9110,9040,6819
|
|
20230706,091400,702727490,9090,9080,9100,9070,992
|
|
20230706,091300,693713210,9080,9050,9080,9040,7441
|
|
20230706,091200,626317260,9050,9060,9060,9050,676
|
|
20230706,091100,620196160,9070,9080,9080,9060,1714
|
|
20230706,091000,604640220,9080,9080,9080,9070,2891
|
|
20230706,090900,578416440,9070,9070,9110,9050,5113
|
|
20230706,090800,531913130,9100,8990,9100,8990,4945
|
|
20230706,090700,487267610,8990,8990,8990,8970,5983
|
|
20230706,090600,433562710,9000,9030,9030,8980,17956
|
|
20230706,090500,271977400,9030,9050,9060,9030,5775
|
|
20230706,090400,219757460,9050,9090,9100,9050,6122
|
|
20230706,090300,164226370,9100,9100,9110,9100,1422
|
|
20230706,090200,151285160,9100,9130,9140,9100,6165
|
|
20230706,090100,95054630,9130,9120,9130,9110,4336
|
|
20230706,090000,55526130,9120,9110,9120,9100,6084
|