578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183500,4092638100,9040,9040,9040,9040,10141
|
|
20230710,183400,4092638100,9040,9040,9040,9040,0
|
|
20230710,183300,4092638100,9040,9040,9040,9040,0
|
|
20230710,183200,4092638100,9040,9040,9040,9040,0
|
|
20230710,183100,4092638100,9040,9040,9040,9040,0
|
|
20230710,183000,4092638100,9040,9040,9040,9040,0
|
|
20230710,182900,4092638100,9040,9040,9040,9040,0
|
|
20230710,182800,4092638100,9040,9040,9040,9040,0
|
|
20230710,182700,4092638100,9040,9040,9040,9040,0
|
|
20230710,182600,4092638100,9040,9040,9040,9040,0
|
|
20230710,182500,4092638100,9040,9040,9040,9040,0
|
|
20230710,182400,4092638100,9040,9040,9040,9040,0
|
|
20230710,182300,4092638100,9040,9040,9040,9040,0
|
|
20230710,182200,4092638100,9040,9040,9040,9040,0
|
|
20230710,182100,4092638100,9040,9040,9040,9040,0
|
|
20230710,182000,4092638100,9040,9040,9040,9040,0
|
|
20230710,181900,4092638100,9040,9040,9040,9040,0
|
|
20230710,181800,4092638100,9040,9040,9040,9040,0
|
|
20230710,181700,4092638100,9040,9040,9040,9040,0
|
|
20230710,181600,4092638100,9040,9040,9040,9040,0
|
|
20230710,181500,4092638100,9040,9040,9040,9040,0
|
|
20230710,181400,4092638100,9040,9040,9040,9040,0
|
|
20230710,181300,4092638100,9040,9040,9040,9040,0
|
|
20230710,181200,4092638100,9040,9040,9040,9040,0
|
|
20230710,181100,4092638100,9040,9040,9040,9040,0
|
|
20230710,181000,4092638100,9040,9040,9040,9040,0
|
|
20230710,180900,4092638100,9040,9040,9040,9040,0
|
|
20230710,180800,4092638100,9040,9040,9040,9040,0
|
|
20230710,180700,4092638100,9040,9040,9040,9040,0
|
|
20230710,180600,4092638100,9040,9040,9040,9040,0
|
|
20230710,180500,4092638100,9040,9040,9040,9040,10141
|
|
20230710,180400,4092638100,9040,9040,9040,9040,0
|
|
20230710,180300,4092638100,9040,9040,9040,9040,0
|
|
20230710,180200,4092638100,9040,9040,9040,9040,0
|
|
20230710,180100,4092638100,9040,9040,9040,9040,0
|
|
20230710,180000,4092638100,9040,9040,9040,9040,0
|
|
20230710,175900,4092638100,9040,9040,9040,9040,0
|
|
20230710,175800,4092638100,9040,9040,9040,9040,0
|
|
20230710,175700,4092638100,9040,9040,9040,9040,0
|
|
20230710,175600,4092638100,9040,9040,9040,9040,0
|
|
20230710,175500,4092638100,9040,9040,9040,9040,0
|
|
20230710,175400,4092638100,9040,9040,9040,9040,0
|
|
20230710,175300,4092638100,9040,9040,9040,9040,0
|
|
20230710,175200,4092638100,9040,9040,9040,9040,0
|
|
20230710,175100,4092638100,9040,9040,9040,9040,0
|
|
20230710,175000,4092638100,9040,9040,9040,9040,0
|
|
20230710,174900,4092638100,9040,9040,9040,9040,0
|
|
20230710,174800,4092638100,9040,9040,9040,9040,0
|
|
20230710,174700,4092638100,9040,9040,9040,9040,0
|
|
20230710,174600,4092638100,9040,9040,9040,9040,0
|
|
20230710,174500,4092638100,9040,9040,9040,9040,0
|
|
20230710,174400,4092638100,9040,9040,9040,9040,0
|
|
20230710,174300,4092638100,9040,9040,9040,9040,0
|
|
20230710,174200,4092638100,9040,9040,9040,9040,0
|
|
20230710,174100,4092638100,9040,9040,9040,9040,0
|
|
20230710,174000,4092638100,9040,9040,9040,9040,0
|
|
20230710,173900,4092638100,9040,9040,9040,9040,0
|
|
20230710,173800,4092638100,9040,9040,9040,9040,0
|
|
20230710,173700,4092638100,9040,9040,9040,9040,0
|
|
20230710,173600,4092638100,9040,9040,9040,9040,0
|
|
20230710,173500,4092638100,9040,9040,9040,9040,10141
|
|
20230710,173400,4092638100,9040,9040,9040,9040,0
|
|
20230710,173300,4092638100,9040,9040,9040,9040,0
|
|
20230710,173200,4092638100,9040,9040,9040,9040,0
|
|
20230710,173100,4092638100,9040,9040,9040,9040,0
|
|
20230710,173000,4092638100,9040,9040,9040,9040,0
|
|
20230710,172900,4092638100,9040,9040,9040,9040,0
|
|
20230710,172800,4092638100,9040,9040,9040,9040,0
|
|
20230710,172700,4092638100,9040,9040,9040,9040,0
|
|
20230710,172600,4092638100,9040,9040,9040,9040,0
|
|
20230710,172500,4092638100,9040,9040,9040,9040,0
|
|
20230710,172400,4092638100,9040,9040,9040,9040,0
|
|
20230710,172300,4092638100,9040,9040,9040,9040,0
|
|
20230710,172200,4092638100,9040,9040,9040,9040,0
|
|
20230710,172100,4092638100,9040,9040,9040,9040,0
|
|
20230710,172000,4092638100,9040,9040,9040,9040,0
|
|
20230710,171900,4092638100,9040,9040,9040,9040,0
|
|
20230710,171800,4092638100,9040,9040,9040,9040,0
|
|
20230710,171700,4092638100,9040,9040,9040,9040,0
|
|
20230710,171600,4092638100,9040,9040,9040,9040,0
|
|
20230710,171500,4092638100,9040,9040,9040,9040,0
|
|
20230710,171400,4092638100,9040,9040,9040,9040,0
|
|
20230710,171300,4092638100,9040,9040,9040,9040,0
|
|
20230710,171200,4092638100,9040,9040,9040,9040,0
|
|
20230710,171100,4092638100,9040,9040,9040,9040,0
|
|
20230710,171000,4092638100,9040,9040,9040,9040,0
|
|
20230710,170900,4092638100,9040,9040,9040,9040,0
|
|
20230710,170800,4092638100,9040,9040,9040,9040,0
|
|
20230710,170700,4092638100,9040,9040,9040,9040,0
|
|
20230710,170600,4092638100,9040,9040,9040,9040,0
|
|
20230710,170500,4092638100,9040,9040,9040,9040,10141
|
|
20230710,170400,4092638100,9040,9040,9040,9040,0
|
|
20230710,170300,4092638100,9040,9040,9040,9040,0
|
|
20230710,170200,4092638100,9040,9040,9040,9040,0
|
|
20230710,170100,4092638100,9040,9040,9040,9040,0
|
|
20230710,170000,4092638100,9040,9040,9040,9040,0
|
|
20230710,165900,4092638100,9040,9040,9040,9040,0
|
|
20230710,165800,4092638100,9040,9040,9040,9040,0
|
|
20230710,165700,4092638100,9040,9040,9040,9040,0
|
|
20230710,165600,4092638100,9040,9040,9040,9040,0
|
|
20230710,165500,4092638100,9040,9040,9040,9040,0
|
|
20230710,165400,4092638100,9040,9040,9040,9040,0
|
|
20230710,165300,4092638100,9040,9040,9040,9040,0
|
|
20230710,165200,4092638100,9040,9040,9040,9040,0
|
|
20230710,165100,4092638100,9040,9040,9040,9040,0
|
|
20230710,165000,4092638100,9040,9040,9040,9040,0
|
|
20230710,164900,4092638100,9040,9040,9040,9040,0
|
|
20230710,164800,4092638100,9040,9040,9040,9040,0
|
|
20230710,164700,4092638100,9040,9040,9040,9040,0
|
|
20230710,164600,4092638100,9040,9040,9040,9040,0
|
|
20230710,164500,4092638100,9040,9040,9040,9040,0
|
|
20230710,164400,4092638100,9040,9040,9040,9040,0
|
|
20230710,164300,4092638100,9040,9040,9040,9040,0
|
|
20230710,164200,4092638100,9040,9040,9040,9040,0
|
|
20230710,164100,4092638100,9040,9040,9040,9040,0
|
|
20230710,164000,4092638100,9040,9040,9040,9040,0
|
|
20230710,163900,4092638100,9040,9040,9040,9040,0
|
|
20230710,163800,4092638100,9040,9040,9040,9040,0
|
|
20230710,163700,4092638100,9040,9040,9040,9040,0
|
|
20230710,163600,4092638100,9040,9040,9040,9040,0
|
|
20230710,163500,4092638100,9040,9040,9040,9040,10141
|
|
20230710,163400,4092638100,9040,9040,9040,9040,0
|
|
20230710,163300,4092638100,9040,9040,9040,9040,0
|
|
20230710,163200,4092638100,9040,9040,9040,9040,0
|
|
20230710,163100,4092638100,9040,9040,9040,9040,0
|
|
20230710,163000,4092638100,9040,9040,9040,9040,0
|
|
20230710,162900,4092638100,9040,9040,9040,9040,0
|
|
20230710,162800,4092638100,9040,9040,9040,9040,0
|
|
20230710,162700,4092638100,9040,9040,9040,9040,0
|
|
20230710,162600,4092638100,9040,9040,9040,9040,0
|
|
20230710,162500,4092638100,9040,9040,9040,9040,0
|
|
20230710,162400,4092638100,9040,9040,9040,9040,0
|
|
20230710,162300,4092638100,9040,9040,9040,9040,0
|
|
20230710,162200,4092638100,9040,9040,9040,9040,0
|
|
20230710,162100,4092638100,9040,9040,9040,9040,0
|
|
20230710,162000,4092638100,9040,9040,9040,9040,0
|
|
20230710,161900,4092638100,9040,9040,9040,9040,0
|
|
20230710,161800,4092638100,9040,9040,9040,9040,0
|
|
20230710,161700,4092638100,9040,9040,9040,9040,0
|
|
20230710,161600,4092638100,9040,9040,9040,9040,0
|
|
20230710,161500,4092638100,9040,9040,9040,9040,0
|
|
20230710,161400,4092638100,9040,9040,9040,9040,0
|
|
20230710,161300,4092638100,9040,9040,9040,9040,0
|
|
20230710,161200,4092638100,9040,9040,9040,9040,0
|
|
20230710,161100,4092638100,9040,9040,9040,9040,0
|
|
20230710,161000,4092638100,9040,9040,9040,9040,0
|
|
20230710,160900,4092638100,9040,9040,9040,9040,0
|
|
20230710,160800,4092638100,9040,9040,9040,9040,0
|
|
20230710,160700,4092638100,9040,9040,9040,9040,0
|
|
20230710,160600,4092638100,9040,9040,9040,9040,0
|
|
20230710,160500,4092638100,9040,9040,9040,9040,10141
|
|
20230710,160400,4092638100,9040,9040,9040,9040,0
|
|
20230710,160300,4092638100,9040,9040,9040,9040,0
|
|
20230710,160200,4092638100,9040,9040,9040,9040,0
|
|
20230710,160100,4092638100,9040,9040,9040,9040,0
|
|
20230710,160000,4092638100,9040,9040,9040,9040,0
|
|
20230710,155900,4092638100,9040,9040,9040,9040,0
|
|
20230710,155800,4092638100,9040,9040,9040,9040,0
|
|
20230710,155700,4092638100,9040,9040,9040,9040,0
|
|
20230710,155600,4092638100,9040,9040,9040,9040,0
|
|
20230710,155500,4092638100,9040,9040,9040,9040,0
|
|
20230710,155400,4092638100,9040,9040,9040,9040,0
|
|
20230710,155300,4092638100,9040,9040,9040,9040,0
|
|
20230710,155200,4092638100,9040,9040,9040,9040,0
|
|
20230710,155100,4092638100,9040,9040,9040,9040,0
|
|
20230710,155000,4092638100,9040,9040,9040,9040,0
|
|
20230710,154900,4092638100,9040,9040,9040,9040,0
|
|
20230710,154800,4092638100,9040,9040,9040,9040,0
|
|
20230710,154700,4092638100,9040,9040,9040,9040,0
|
|
20230710,154600,4092638100,9040,9040,9040,9040,0
|
|
20230710,154500,4092638100,9040,9040,9040,9040,0
|
|
20230710,154400,4092638100,9040,9040,9040,9040,0
|
|
20230710,154300,4092638100,9040,9040,9040,9040,0
|
|
20230710,154200,4092638100,9040,9040,9040,9040,0
|
|
20230710,154100,4092638100,9040,9040,9040,9040,0
|
|
20230710,154000,4092638100,9040,9040,9040,9040,0
|
|
20230710,153900,4092638100,9040,9040,9040,9040,0
|
|
20230710,153800,4092638100,9040,9040,9040,9040,0
|
|
20230710,153700,4092638100,9040,9040,9040,9040,0
|
|
20230710,153600,4092638100,9040,9040,9040,9040,0
|
|
20230710,153500,4092638100,9040,9040,9040,9040,10141
|
|
20230710,153400,4092638100,9040,9040,9040,9040,0
|
|
20230710,153300,4092638100,9040,9040,9040,9040,0
|
|
20230710,153200,4092638100,9040,9040,9040,9040,0
|
|
20230710,153100,4092638100,9040,9040,9040,9040,0
|
|
20230710,153000,4092638100,9040,9040,9040,9040,10141
|
|
20230710,152900,4000963460,9040,9040,9040,9040,0
|
|
20230710,152800,4000963460,9040,9040,9040,9040,0
|
|
20230710,152700,4000963460,9040,9040,9040,9040,0
|
|
20230710,152600,4000963460,9040,9040,9040,9040,0
|
|
20230710,152500,4000963460,9040,9040,9040,9040,0
|
|
20230710,152400,4000963460,9040,9040,9040,9040,0
|
|
20230710,152300,4000963460,9040,9040,9040,9040,0
|
|
20230710,152200,4000963460,9040,9040,9040,9040,0
|
|
20230710,152100,4000963460,9040,9040,9040,9040,0
|
|
20230710,152000,4000963460,9040,9040,9040,9040,0
|
|
20230710,151900,4000963460,9040,9000,9040,9000,1859
|
|
20230710,151800,3984175230,9010,9000,9020,9000,462
|
|
20230710,151700,3980010190,9000,9010,9020,9000,237
|
|
20230710,151600,3977876290,9000,9000,9000,9000,430
|
|
20230710,151500,3974006290,9000,8990,9000,8980,889
|
|
20230710,151400,3966012500,8990,8990,9000,8990,529
|
|
20230710,151300,3961254790,8980,8980,8990,8980,743
|
|
20230710,151200,3954578890,8980,9000,9000,8980,1278
|
|
20230710,151100,3943091310,9000,9000,9000,8990,835
|
|
20230710,151000,3935580790,9000,8990,9000,8990,526
|
|
20230710,150900,3930850670,8990,8990,9000,8990,1952
|
|
20230710,150800,3913301490,8980,9010,9010,8980,3067
|
|
20230710,150700,3885717050,9010,9020,9020,9010,2560
|
|
20230710,150600,3862630850,9020,9020,9020,9020,59
|
|
20230710,150500,3862098670,9020,9020,9020,9020,0
|
|
20230710,150400,3862098670,9020,9010,9020,9010,1585
|
|
20230710,150300,3847803720,9010,9030,9030,9010,730
|
|
20230710,150200,3841219160,9020,9020,9030,9020,853
|
|
20230710,150100,3833523170,9030,9030,9030,9030,50
|
|
20230710,150000,3833071670,9040,9040,9040,9010,1547
|
|
20230710,145900,3819099360,9040,9040,9040,9040,1
|
|
20230710,145800,3819090320,9020,9020,9020,9020,18
|
|
20230710,145700,3818927960,9040,9040,9040,9040,177
|
|
20230710,145600,3817327880,9040,9040,9040,9010,312
|
|
20230710,145500,3814510510,9050,9040,9050,9040,305
|
|
20230710,145400,3811752800,9040,9040,9040,9030,1245
|
|
20230710,145300,3800498020,9030,9040,9040,9030,189
|
|
20230710,145200,3798789490,9020,9020,9020,9020,1176
|
|
20230710,145100,3788181970,9020,9020,9020,9010,200
|
|
20230710,145000,3786379170,9020,9030,9040,9020,81
|
|
20230710,144900,3785648480,9030,9030,9030,9030,1
|
|
20230710,144800,3785639450,9030,9020,9030,9020,299
|
|
20230710,144700,3782939680,9020,9020,9020,9020,205
|
|
20230710,144600,3781090580,9010,9010,9010,9010,5
|
|
20230710,144500,3781045530,9030,9020,9030,9010,2843
|
|
20230710,144400,3755428800,9020,9020,9020,9020,72
|
|
20230710,144300,3754779360,9020,9040,9040,9020,363
|
|
20230710,144200,3751501480,9020,9020,9020,9020,109
|
|
20230710,144100,3750518300,9030,9040,9040,9030,950
|
|
20230710,144000,3741938800,9040,9040,9040,9030,26
|
|
20230710,143900,3741703970,9030,9030,9050,9030,263
|
|
20230710,143800,3739328540,9030,9050,9050,9030,11
|
|
20230710,143700,3739229190,9050,9050,9050,9050,53
|
|
20230710,143600,3738749540,9030,9030,9030,9030,390
|
|
20230710,143500,3735227840,9030,9030,9030,9030,434
|
|
20230710,143400,3731308820,9030,9050,9050,9030,1048
|
|
20230710,143300,3721838240,9030,9030,9030,9030,135
|
|
20230710,143200,3720619190,9030,9040,9040,9030,967
|
|
20230710,143100,3711886680,9050,9050,9050,9050,101
|
|
20230710,143000,3710972630,9050,9050,9050,9050,492
|
|
20230710,142900,3706520030,9050,9050,9050,9050,24
|
|
20230710,142800,3706302830,9050,9050,9050,9050,794
|
|
20230710,142700,3699117130,9040,9050,9050,9040,856
|
|
20230710,142600,3691376830,9050,9050,9050,9050,9
|
|
20230710,142500,3691295380,9050,9050,9050,9050,101
|
|
20230710,142400,3690381330,9050,9050,9060,9040,140
|
|
20230710,142300,3689114700,9050,9080,9080,9050,646
|
|
20230710,142200,3683262340,9090,9090,9090,9090,18
|
|
20230710,142100,3683098720,9090,9090,9090,9090,2
|
|
20230710,142000,3683080540,9090,9060,9090,9060,301
|
|
20230710,141900,3680345230,9060,9070,9070,9060,110
|
|
20230710,141800,3679347540,9070,9080,9080,9070,1106
|
|
20230710,141700,3669315920,9080,9080,9080,9080,0
|
|
20230710,141600,3669315920,9080,9100,9100,9080,2395
|
|
20230710,141500,3647538620,9110,9090,9110,9080,3159
|
|
20230710,141400,3618807680,9090,9090,9090,9090,798
|
|
20230710,141300,3611553860,9080,9070,9080,9070,258
|
|
20230710,141200,3609211530,9080,9080,9080,9070,867
|
|
20230710,141100,3601339290,9080,9070,9080,9060,877
|
|
20230710,141000,3593384720,9070,9070,9070,9070,179
|
|
20230710,140900,3591761190,9070,9050,9070,9050,3035
|
|
20230710,140800,3564247200,9050,9050,9050,9050,211
|
|
20230710,140700,3562337650,9030,9050,9050,9030,896
|
|
20230710,140600,3554235970,9050,9050,9050,9050,0
|
|
20230710,140500,3554235970,9050,9030,9050,9030,1914
|
|
20230710,140400,3536928410,9020,9020,9020,9020,287
|
|
20230710,140300,3534339670,9010,9010,9010,9010,45
|
|
20230710,140200,3533934220,9030,9030,9030,9030,1
|
|
20230710,140100,3533925190,9020,9010,9040,9010,132
|
|
20230710,140000,3532735740,9010,9010,9010,9010,128
|
|
20230710,135900,3531582460,9040,9040,9040,9040,17
|
|
20230710,135800,3531428780,9000,8990,9000,8990,98
|
|
20230710,135700,3530546820,8970,9040,9040,8970,2920
|
|
20230710,135600,3504162710,9050,9060,9060,9050,122
|
|
20230710,135500,3503058530,9060,9060,9060,9060,156
|
|
20230710,135400,3501645170,9060,9050,9060,9050,1705
|
|
20230710,135300,3486198070,9050,9050,9060,9050,141
|
|
20230710,135200,3484921120,9050,9040,9050,9040,133
|
|
20230710,135100,3483717570,9040,9040,9050,9030,1742
|
|
20230710,135000,3467964850,9060,9050,9060,9040,977
|
|
20230710,134900,3459124480,9030,9030,9030,9030,108
|
|
20230710,134800,3458149240,9030,9030,9030,9030,0
|
|
20230710,134700,3458149240,9030,9030,9030,9030,103
|
|
20230710,134600,3457219150,9030,9000,9030,8990,558
|
|
20230710,134500,3452197700,9000,9000,9000,9000,236
|
|
20230710,134400,3450073700,8980,9030,9030,8980,280
|
|
20230710,134300,3447557050,9030,9050,9050,9030,64
|
|
20230710,134200,3446977990,9050,9020,9050,9020,780
|
|
20230710,134100,3439922250,9030,9030,9030,9030,391
|
|
20230710,134000,3436391520,9030,9020,9030,9020,355
|
|
20230710,133900,3433189380,9020,9020,9020,9020,35
|
|
20230710,133800,3432873680,9020,8990,9020,8980,1700
|
|
20230710,133700,3417587500,8990,9010,9010,8990,25
|
|
20230710,133600,3417362710,9010,9010,9010,9010,0
|
|
20230710,133500,3417362710,9010,8990,9010,8990,40
|
|
20230710,133400,3417002730,9010,9000,9010,8980,1105
|
|
20230710,133300,3407059860,9000,9000,9000,8980,94
|
|
20230710,133200,3406214340,9000,9010,9010,9000,53
|
|
20230710,133100,3405737290,9010,9010,9010,8990,605
|
|
20230710,133000,3400297340,9010,9010,9030,9010,228
|
|
20230710,132900,3398242650,9010,9010,9010,9010,185
|
|
20230710,132800,3396575800,9030,9030,9030,9030,0
|
|
20230710,132700,3396575800,9030,8980,9030,8980,2184
|
|
20230710,132600,3376913950,8980,9000,9000,8980,57
|
|
20230710,132500,3376402030,9000,8990,9000,8990,229
|
|
20230710,132400,3374343020,8990,8990,8990,8990,50
|
|
20230710,132300,3373893520,8990,8990,8990,8990,113
|
|
20230710,132200,3372877650,8970,8970,8970,8960,140
|
|
20230710,132100,3371622350,8960,8970,8970,8940,1370
|
|
20230710,132000,3359349690,8970,8970,8970,8970,294
|
|
20230710,131900,3356712510,8970,8980,8980,8970,567
|
|
20230710,131800,3351626480,8980,8980,9000,8980,424
|
|
20230710,131700,3347818720,8980,8980,8980,8980,53
|
|
20230710,131600,3347342780,9000,8980,9000,8980,363
|
|
20230710,131500,3344077820,8980,8980,9000,8980,533
|
|
20230710,131400,3339290840,8980,8990,8990,8980,543
|
|
20230710,131300,3334414190,8990,9020,9020,8990,2145
|
|
20230710,131200,3315114860,9010,9020,9020,9010,500
|
|
20230710,131100,3310609530,9020,9040,9040,9020,141
|
|
20230710,131000,3309337690,9040,9040,9050,9040,205
|
|
20230710,130900,3307482710,9040,9050,9050,9040,150
|
|
20230710,130800,3306126200,9040,9040,9040,9040,7
|
|
20230710,130700,3306062920,9040,9020,9040,9020,360
|
|
20230710,130600,3302815540,9050,9050,9050,9050,0
|
|
20230710,130500,3302815540,9050,9050,9050,9050,237
|
|
20230710,130400,3300670690,9050,9050,9050,9050,0
|
|
20230710,130300,3300670690,9050,9050,9050,9050,20
|
|
20230710,130200,3300489690,9020,9020,9020,9020,39
|
|
20230710,130100,3300137910,9010,9010,9010,9010,100
|
|
20230710,130000,3299236910,9010,9040,9040,9010,1094
|
|
20230710,125900,3289368390,9040,9050,9050,9040,212
|
|
20230710,125800,3287451640,9050,9040,9050,9040,92
|
|
20230710,125700,3286619070,9040,9020,9040,9020,439
|
|
20230710,125600,3282654710,9020,9030,9030,9010,277
|
|
20230710,125500,3280156680,9040,9040,9040,9040,1
|
|
20230710,125400,3280147640,9020,9020,9030,9010,478
|
|
20230710,125300,3275838600,9020,9020,9020,9020,5
|
|
20230710,125200,3275793500,9020,9020,9020,9020,840
|
|
20230710,125100,3268216700,9020,9030,9030,9020,210
|
|
20230710,125000,3266320760,9020,9030,9030,9020,1504
|
|
20230710,124900,3252746390,9040,9030,9040,9030,51
|
|
20230710,124800,3252285360,9030,9050,9050,9030,68
|
|
20230710,124700,3251671180,9050,9050,9050,9050,1
|
|
20230710,124600,3251662130,9050,9040,9060,9040,346
|
|
20230710,124500,3248527460,9040,9060,9060,9040,78
|
|
20230710,124400,3247821820,9060,9060,9060,9050,240
|
|
20230710,124300,3245649220,9050,9050,9050,9050,4
|
|
20230710,124200,3245613020,9050,9050,9060,9020,793
|
|
20230710,124100,3238436420,9050,9050,9050,9050,23
|
|
20230710,124000,3238228270,9050,9050,9050,9050,324
|
|
20230710,123900,3235296070,9050,9050,9050,9050,50
|
|
20230710,123800,3234843570,9050,9030,9050,9030,196
|
|
20230710,123700,3233069790,9030,9030,9030,9030,64
|
|
20230710,123600,3232491870,9030,9030,9030,9030,1
|
|
20230710,123500,3232482840,9030,9030,9030,9030,100
|
|
20230710,123400,3231579840,9030,9040,9040,9030,317
|
|
20230710,123300,3228716600,9040,9050,9050,9030,507
|
|
20230710,123200,3224133170,9050,9030,9050,9010,1606
|
|
20230710,123100,3209655520,9050,9030,9050,9020,501
|
|
20230710,123000,3205136430,9020,9040,9040,9020,777
|
|
20230710,122900,3198118940,9030,9050,9070,9030,398
|
|
20230710,122800,3194518240,9050,9050,9050,9050,585
|
|
20230710,122700,3189223990,9050,9050,9050,9050,318
|
|
20230710,122600,3186346090,9040,9090,9090,9040,647
|
|
20230710,122500,3180490630,9090,9090,9090,9060,1620
|
|
20230710,122400,3165809050,9070,9080,9090,9070,273
|
|
20230710,122300,3163331780,9080,9090,9090,9070,4
|
|
20230710,122200,3163295450,9090,9060,9090,9040,2455
|
|
20230710,122100,3141055860,9050,9050,9050,9050,200
|
|
20230710,122000,3139245860,9040,9060,9090,9040,805
|
|
20230710,121900,3131961880,9050,9060,9070,9050,816
|
|
20230710,121800,3124571100,9090,9090,9090,9090,16
|
|
20230710,121700,3124425660,9100,9060,9100,9060,62
|
|
20230710,121600,3123862660,9060,9100,9100,9050,2565
|
|
20230710,121500,3100610290,9100,9090,9100,9090,1605
|
|
20230710,121400,3086012600,9100,9110,9120,9100,1522
|
|
20230710,121300,3072155600,9110,9130,9130,9110,1254
|
|
20230710,121200,3060717040,9130,9120,9130,9110,1613
|
|
20230710,121100,3045991840,9120,9120,9120,9110,465
|
|
20230710,121000,3041752790,9120,9130,9140,9110,1499
|
|
20230710,120900,3028065300,9130,9120,9130,9110,153
|
|
20230710,120800,3026669660,9130,9140,9140,9110,472
|
|
20230710,120700,3022360300,9130,9120,9130,9110,3809
|
|
20230710,120600,2987608600,9130,9110,9130,9110,1196
|
|
20230710,120500,2976698590,9120,9110,9120,9110,2722
|
|
20230710,120400,2951877640,9110,9130,9130,9110,879
|
|
20230710,120300,2943866340,9130,9100,9130,9100,6315
|
|
20230710,120200,2886278600,9100,9100,9100,9090,2881
|
|
20230710,120100,2860067880,9090,9090,9100,9090,1922
|
|
20230710,120000,2842581630,9090,9090,9100,9080,1349
|
|
20230710,115900,2830307610,9100,9070,9100,9060,3257
|
|
20230710,115800,2800714460,9070,9070,9070,9070,386
|
|
20230710,115700,2797213440,9070,9070,9080,9070,823
|
|
20230710,115600,2789741630,9070,9060,9070,9050,716
|
|
20230710,115500,2783251010,9060,9070,9080,9060,512
|
|
20230710,115400,2778607670,9070,9050,9080,9050,2379
|
|
20230710,115300,2757009270,9050,9070,9070,9050,732
|
|
20230710,115200,2750375240,9070,9070,9080,9070,648
|
|
20230710,115100,2744492260,9060,9080,9080,9060,3395
|
|
20230710,115000,2713670580,9060,9080,9090,9060,1950
|
|
20230710,114900,2695964930,9080,9050,9090,9050,6876
|
|
20230710,114800,2633605090,9050,9010,9050,9010,4918
|
|
20230710,114700,2589177410,9000,9000,9000,9000,1143
|
|
20230710,114600,2578890410,9000,9020,9020,9000,754
|
|
20230710,114500,2572100140,9020,9000,9020,9000,91
|
|
20230710,114400,2571280880,9010,9010,9010,9010,100
|
|
20230710,114300,2570379880,9010,9020,9020,9010,309
|
|
20230710,114200,2567595430,9020,9020,9020,9020,10
|
|
20230710,114100,2567505230,9020,9020,9020,9020,11
|
|
20230710,114000,2567406010,9020,9020,9020,9010,55
|
|
20230710,113900,2566909920,9030,9020,9030,9020,300
|
|
20230710,113800,2564200970,9030,9030,9030,9030,50
|
|
20230710,113700,2563749470,9030,9010,9030,9010,201
|
|
20230710,113600,2561938440,9010,9010,9010,9010,12
|
|
20230710,113500,2561830320,9010,9030,9030,9010,54
|
|
20230710,113400,2561342820,9030,9030,9030,9030,292
|
|
20230710,113300,2558706060,9030,9000,9030,9000,674
|
|
20230710,113200,2552639280,9000,9010,9010,9000,211
|
|
20230710,113100,2550738760,9010,9020,9020,9010,20
|
|
20230710,113000,2550558450,9020,9030,9030,9020,137
|
|
20230710,112900,2549322610,9030,9030,9030,9030,5
|
|
20230710,112800,2549277460,9020,9040,9040,9020,1146
|
|
20230710,112700,2538927710,9040,9050,9050,9040,499
|
|
20230710,112600,2534412760,9050,9050,9050,9050,833
|
|
20230710,112500,2526874110,9050,9060,9060,9040,283
|
|
20230710,112400,2524311280,9050,9030,9050,9030,3226
|
|
20230710,112300,2495120230,9040,9040,9040,9040,30
|
|
20230710,112200,2494849030,9030,9040,9040,9030,3
|
|
20230710,112100,2494821930,9030,9050,9050,9030,789
|
|
20230710,112000,2487690640,9050,9050,9050,9050,196
|
|
20230710,111900,2485916840,9050,9050,9050,9040,395
|
|
20230710,111800,2482342650,9050,9030,9060,9030,3372
|
|
20230710,111700,2451836670,9030,9030,9030,9030,823
|
|
20230710,111600,2444404980,9030,9030,9030,9030,0
|
|
20230710,111500,2444404980,9030,9030,9030,9030,207
|
|
20230710,111400,2442535770,9020,9010,9020,9010,1524
|
|
20230710,111300,2428802520,9010,9010,9020,9010,501
|
|
20230710,111200,2424286500,9020,9010,9020,9010,127
|
|
20230710,111100,2423141210,9010,9010,9010,9010,521
|
|
20230710,111000,2418447000,9010,9020,9030,9010,1097
|
|
20230710,110900,2408554370,9030,9030,9030,9030,2
|
|
20230710,110800,2408536310,9030,9030,9030,9020,1988
|
|
20230710,110700,2390601580,9030,9020,9030,9020,1060
|
|
20230710,110600,2381030850,9020,9020,9020,9020,11
|
|
20230710,110500,2380931630,9020,8980,9020,8980,2654
|
|
20230710,110400,2357020110,8990,8990,9000,8980,971
|
|
20230710,110300,2348289350,9000,9010,9020,9000,567
|
|
20230710,110200,2343184310,9010,9020,9020,9010,460
|
|
20230710,110100,2339037490,9020,9010,9020,8990,1499
|
|
20230710,110000,2325520140,9010,9010,9010,9010,850
|
|
20230710,105900,2317861640,8990,9010,9010,8990,126
|
|
20230710,105800,2316726420,9020,9020,9020,9020,109
|
|
20230710,105700,2315743240,9020,9000,9020,9000,1447
|
|
20230710,105600,2302700600,9000,8990,9000,8940,2653
|
|
20230710,105500,2278920970,8990,9000,9000,8990,204
|
|
20230710,105400,2277086680,9000,8990,9000,8990,4
|
|
20230710,105300,2277050710,8990,9010,9010,8990,761
|
|
20230710,105200,2270199960,9010,9000,9010,9000,255
|
|
20230710,105100,2267904240,8990,9000,9000,8990,421
|
|
20230710,105000,2264117900,9020,9000,9020,9000,2826
|
|
20230710,104900,2238680100,9000,9000,9000,9000,649
|
|
20230710,104800,2232839100,9000,9040,9050,9000,379
|
|
20230710,104700,2229423030,9030,9060,9060,9030,2556
|
|
20230710,104600,2206292820,9060,9010,9060,8990,5311
|
|
20230710,104500,2158360410,9020,9000,9020,9000,1243
|
|
20230710,104400,2147167560,9020,9050,9050,9020,3381
|
|
20230710,104300,2116634650,9050,9010,9060,9010,11783
|
|
20230710,104200,2010183980,9020,9000,9030,8990,3358
|
|
20230710,104100,1979930620,9000,8970,9010,8970,20444
|
|
20230710,104000,1796188770,8970,8930,8970,8930,1371
|
|
20230710,103900,1783896340,8930,8940,8970,8920,1591
|
|
20230710,103800,1769666090,8910,8930,8930,8910,1171
|
|
20230710,103700,1759209350,8930,8930,8930,8930,1
|
|
20230710,103600,1759200420,8930,8930,8930,8930,5
|
|
20230710,103500,1759155770,8910,8920,8920,8910,251
|
|
20230710,103400,1756917670,8920,8930,8930,8920,11
|
|
20230710,103300,1756819490,8930,8930,8930,8930,205
|
|
20230710,103200,1754988840,8940,8940,8940,8940,207
|
|
20230710,103100,1753138260,8940,8960,8980,8940,508
|
|
20230710,103000,1748586050,8960,8990,8990,8960,597
|
|
20230710,102900,1743226710,8990,8930,9000,8930,10228
|
|
20230710,102800,1651415470,8920,8940,8960,8920,4129
|
|
20230710,102700,1614453890,8910,8920,8940,8910,2317
|
|
20230710,102600,1593766940,8910,8890,8910,8890,134
|
|
20230710,102500,1592574570,8890,8880,8890,8870,1450
|
|
20230710,102400,1579695510,8880,8880,8880,8880,0
|
|
20230710,102300,1579695510,8880,8880,8890,8880,121
|
|
20230710,102200,1578621020,8890,8890,8890,8880,1175
|
|
20230710,102100,1568181720,8890,8900,8900,8890,659
|
|
20230710,102000,1562322020,8900,8910,8910,8900,102
|
|
20230710,101900,1561413930,8910,8900,8910,8900,1938
|
|
20230710,101800,1544162650,8910,8900,8930,8900,1732
|
|
20230710,101700,1528711400,8900,8870,8900,8870,1084
|
|
20230710,101600,1519076360,8870,8880,8880,8870,6
|
|
20230710,101500,1519023090,8890,8890,8890,8890,13
|
|
20230710,101400,1518907520,8850,8850,8850,8850,2
|
|
20230710,101300,1518889820,8850,8850,8850,8850,110
|
|
20230710,101200,1517916320,8850,8850,8850,8840,210
|
|
20230710,101100,1516058530,8830,8890,8890,8830,2429
|
|
20230710,101000,1494573450,8890,8870,8890,8850,2292
|
|
20230710,100900,1474259380,8860,8890,8900,8860,1018
|
|
20230710,100800,1465224140,8890,8900,8900,8880,1882
|
|
20230710,100700,1448494600,8910,8910,8930,8900,2286
|
|
20230710,100600,1428140380,8910,8940,8940,8910,1872
|
|
20230710,100500,1411443240,8940,8940,8940,8940,1291
|
|
20230710,100400,1399901700,8940,8950,8950,8940,3873
|
|
20230710,100300,1365261190,8940,8910,8950,8910,9125
|
|
20230710,100200,1283664430,8920,8920,8920,8910,32
|
|
20230710,100100,1283379090,8920,8930,8940,8910,667
|
|
20230710,100000,1277426910,8930,8920,8950,8920,8330
|
|
20230710,095900,1202975400,8910,8900,8930,8900,2147
|
|
20230710,095800,1183842360,8890,8870,8890,8870,256
|
|
20230710,095700,1181568910,8880,8870,8880,8870,239
|
|
20230710,095600,1179448950,8880,8880,8880,8870,679
|
|
20230710,095500,1173419530,8880,8880,8880,8880,299
|
|
20230710,095400,1170764410,8880,8870,8880,8870,690
|
|
20230710,095300,1164642950,8870,8920,8920,8870,72
|
|
20230710,095200,1164001410,8920,8930,8930,8920,2107
|
|
20230710,095100,1145191910,8920,8840,8920,8830,6067
|
|
20230710,095000,1091244750,8840,8860,8860,8840,1189
|
|
20230710,094900,1080721970,8860,8860,8860,8860,197
|
|
20230710,094800,1078976550,8880,8860,8880,8820,4356
|
|
20230710,094700,1040519820,8850,8860,8860,8850,700
|
|
20230710,094600,1034322640,8900,8900,8910,8860,1227
|
|
20230710,094500,1023401320,8860,8900,8930,8860,5635
|
|
20230710,094400,973164040,8900,8890,8900,8830,7165
|
|
20230710,094300,909469860,8880,8830,8880,8830,2393
|
|
20230710,094200,888311330,8830,8890,8890,8830,2431
|
|
20230710,094100,866750520,8880,8860,8900,8860,5257
|
|
20230710,094000,820063720,8870,8840,8870,8830,4265
|
|
20230710,093900,782341280,8850,8850,8850,8840,2673
|
|
20230710,093800,758685260,8870,8850,8870,8850,4006
|
|
20230710,093700,723209890,8850,8840,8850,8830,4574
|
|
20230710,093600,682764900,8840,8810,8840,8810,7101
|
|
20230710,093500,620124390,8780,8800,8800,8780,3000
|
|
20230710,093400,593780470,8810,8800,8810,8790,2185
|
|
20230710,093300,574542140,8800,8790,8800,8790,583
|
|
20230710,093200,569416420,8790,8780,8800,8770,2111
|
|
20230710,093100,550867640,8790,8760,8790,8750,2365
|
|
20230710,093000,530113740,8760,8730,8760,8730,756
|
|
20230710,092900,523502750,8730,8720,8740,8710,1790
|
|
20230710,092800,507873550,8710,8710,8710,8710,588
|
|
20230710,092700,502752070,8750,8710,8750,8700,1581
|
|
20230710,092600,488981530,8710,8740,8750,8710,3020
|
|
20230710,092500,462656130,8740,8710,8740,8710,730
|
|
20230710,092400,456287970,8720,8710,8720,8690,523
|
|
20230710,092300,451740240,8710,8750,8750,8710,153
|
|
20230710,092200,450403860,8790,8770,8800,8760,2613
|
|
20230710,092100,427467720,8770,8820,8820,8770,1190
|
|
20230710,092000,417017270,8830,8730,8840,8730,11753
|
|
20230710,091900,313480420,8720,8670,8740,8670,7144
|
|
20230710,091800,251174740,8680,8680,8680,8620,1376
|
|
20230710,091700,239258470,8680,8700,8700,8680,1056
|
|
20230710,091600,230079200,8700,8660,8720,8660,2261
|
|
20230710,091500,210407260,8650,8630,8650,8630,1932
|
|
20230710,091400,193726020,8630,8610,8630,8600,1792
|
|
20230710,091300,178298100,8600,8600,8620,8540,1325
|
|
20230710,091200,166894200,8600,8570,8600,8570,2517
|
|
20230710,091100,145269790,8510,8510,8570,8490,229
|
|
20230710,091000,143324020,8550,8500,8550,8490,1773
|
|
20230710,090900,128225870,8500,8500,8500,8500,7
|
|
20230710,090800,128166370,8490,8500,8500,8490,64
|
|
20230710,090700,127622380,8500,8550,8550,8500,194
|
|
20230710,090600,125965330,8550,8500,8550,8480,2386
|
|
20230710,090500,105705820,8490,8500,8500,8490,781
|
|
20230710,090400,99069500,8500,8530,8530,8500,3471
|
|
20230710,090300,69526690,8520,8520,8520,8520,1
|
|
20230710,090200,69518170,8540,8580,8580,8530,2606
|
|
20230710,090100,47264140,8580,8560,8580,8550,350
|
|
20230710,090000,44268040,8560,8600,8600,8550,4560
|