578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,183500,2451996190,9200,9200,9200,9200,5037
|
|
20230714,183400,2451996190,9200,9200,9200,9200,0
|
|
20230714,183300,2451996190,9200,9200,9200,9200,0
|
|
20230714,183200,2451996190,9200,9200,9200,9200,0
|
|
20230714,183100,2451996190,9200,9200,9200,9200,0
|
|
20230714,183000,2451996190,9200,9200,9200,9200,0
|
|
20230714,182900,2451996190,9200,9200,9200,9200,0
|
|
20230714,182800,2451996190,9200,9200,9200,9200,0
|
|
20230714,182700,2451996190,9200,9200,9200,9200,0
|
|
20230714,182600,2451996190,9200,9200,9200,9200,0
|
|
20230714,182500,2451996190,9200,9200,9200,9200,0
|
|
20230714,182400,2451996190,9200,9200,9200,9200,0
|
|
20230714,182300,2451996190,9200,9200,9200,9200,0
|
|
20230714,182200,2451996190,9200,9200,9200,9200,0
|
|
20230714,182100,2451996190,9200,9200,9200,9200,0
|
|
20230714,182000,2451996190,9200,9200,9200,9200,0
|
|
20230714,181900,2451996190,9200,9200,9200,9200,0
|
|
20230714,181800,2451996190,9200,9200,9200,9200,0
|
|
20230714,181700,2451996190,9200,9200,9200,9200,0
|
|
20230714,181600,2451996190,9200,9200,9200,9200,0
|
|
20230714,181500,2451996190,9200,9200,9200,9200,0
|
|
20230714,181400,2451996190,9200,9200,9200,9200,0
|
|
20230714,181300,2451996190,9200,9200,9200,9200,0
|
|
20230714,181200,2451996190,9200,9200,9200,9200,0
|
|
20230714,181100,2451996190,9200,9200,9200,9200,0
|
|
20230714,181000,2451996190,9200,9200,9200,9200,0
|
|
20230714,180900,2451996190,9200,9200,9200,9200,0
|
|
20230714,180800,2451996190,9200,9200,9200,9200,0
|
|
20230714,180700,2451996190,9200,9200,9200,9200,0
|
|
20230714,180600,2451996190,9200,9200,9200,9200,0
|
|
20230714,180500,2451996190,9200,9200,9200,9200,5037
|
|
20230714,180400,2451996190,9200,9200,9200,9200,0
|
|
20230714,180300,2451996190,9200,9200,9200,9200,0
|
|
20230714,180200,2451996190,9200,9200,9200,9200,0
|
|
20230714,180100,2451996190,9200,9200,9200,9200,0
|
|
20230714,180000,2451996190,9200,9200,9200,9200,0
|
|
20230714,175900,2451996190,9200,9200,9200,9200,0
|
|
20230714,175800,2451996190,9200,9200,9200,9200,0
|
|
20230714,175700,2451996190,9200,9200,9200,9200,0
|
|
20230714,175600,2451996190,9200,9200,9200,9200,0
|
|
20230714,175500,2451996190,9200,9200,9200,9200,0
|
|
20230714,175400,2451996190,9200,9200,9200,9200,0
|
|
20230714,175300,2451996190,9200,9200,9200,9200,0
|
|
20230714,175200,2451996190,9200,9200,9200,9200,0
|
|
20230714,175100,2451996190,9200,9200,9200,9200,0
|
|
20230714,175000,2451996190,9200,9200,9200,9200,0
|
|
20230714,174900,2451996190,9200,9200,9200,9200,0
|
|
20230714,174800,2451996190,9200,9200,9200,9200,0
|
|
20230714,174700,2451996190,9200,9200,9200,9200,0
|
|
20230714,174600,2451996190,9200,9200,9200,9200,0
|
|
20230714,174500,2451996190,9200,9200,9200,9200,0
|
|
20230714,174400,2451996190,9200,9200,9200,9200,0
|
|
20230714,174300,2451996190,9200,9200,9200,9200,0
|
|
20230714,174200,2451996190,9200,9200,9200,9200,0
|
|
20230714,174100,2451996190,9200,9200,9200,9200,0
|
|
20230714,174000,2451996190,9200,9200,9200,9200,0
|
|
20230714,173900,2451996190,9200,9200,9200,9200,0
|
|
20230714,173800,2451996190,9200,9200,9200,9200,0
|
|
20230714,173700,2451996190,9200,9200,9200,9200,0
|
|
20230714,173600,2451996190,9200,9200,9200,9200,0
|
|
20230714,173500,2451996190,9200,9200,9200,9200,5037
|
|
20230714,173400,2451996190,9200,9200,9200,9200,0
|
|
20230714,173300,2451996190,9200,9200,9200,9200,0
|
|
20230714,173200,2451996190,9200,9200,9200,9200,0
|
|
20230714,173100,2451996190,9200,9200,9200,9200,0
|
|
20230714,173000,2451996190,9200,9200,9200,9200,0
|
|
20230714,172900,2451996190,9200,9200,9200,9200,0
|
|
20230714,172800,2451996190,9200,9200,9200,9200,0
|
|
20230714,172700,2451996190,9200,9200,9200,9200,0
|
|
20230714,172600,2451996190,9200,9200,9200,9200,0
|
|
20230714,172500,2451996190,9200,9200,9200,9200,0
|
|
20230714,172400,2451996190,9200,9200,9200,9200,0
|
|
20230714,172300,2451996190,9200,9200,9200,9200,0
|
|
20230714,172200,2451996190,9200,9200,9200,9200,0
|
|
20230714,172100,2451996190,9200,9200,9200,9200,0
|
|
20230714,172000,2451996190,9200,9200,9200,9200,0
|
|
20230714,171900,2451996190,9200,9200,9200,9200,0
|
|
20230714,171800,2451996190,9200,9200,9200,9200,0
|
|
20230714,171700,2451996190,9200,9200,9200,9200,0
|
|
20230714,171600,2451996190,9200,9200,9200,9200,0
|
|
20230714,171500,2451996190,9200,9200,9200,9200,0
|
|
20230714,171400,2451996190,9200,9200,9200,9200,0
|
|
20230714,171300,2451996190,9200,9200,9200,9200,0
|
|
20230714,171200,2451996190,9200,9200,9200,9200,0
|
|
20230714,171100,2451996190,9200,9200,9200,9200,0
|
|
20230714,171000,2451996190,9200,9200,9200,9200,0
|
|
20230714,170900,2451996190,9200,9200,9200,9200,0
|
|
20230714,170800,2451996190,9200,9200,9200,9200,0
|
|
20230714,170700,2451996190,9200,9200,9200,9200,0
|
|
20230714,170600,2451996190,9200,9200,9200,9200,0
|
|
20230714,170500,2451996190,9200,9200,9200,9200,5037
|
|
20230714,170400,2451996190,9200,9200,9200,9200,0
|
|
20230714,170300,2451996190,9200,9200,9200,9200,0
|
|
20230714,170200,2451996190,9200,9200,9200,9200,0
|
|
20230714,170100,2451996190,9200,9200,9200,9200,0
|
|
20230714,170000,2451996190,9200,9200,9200,9200,0
|
|
20230714,165900,2451996190,9200,9200,9200,9200,0
|
|
20230714,165800,2451996190,9200,9200,9200,9200,0
|
|
20230714,165700,2451996190,9200,9200,9200,9200,0
|
|
20230714,165600,2451996190,9200,9200,9200,9200,0
|
|
20230714,165500,2451996190,9200,9200,9200,9200,0
|
|
20230714,165400,2451996190,9200,9200,9200,9200,0
|
|
20230714,165300,2451996190,9200,9200,9200,9200,0
|
|
20230714,165200,2451996190,9200,9200,9200,9200,0
|
|
20230714,165100,2451996190,9200,9200,9200,9200,0
|
|
20230714,165000,2451996190,9200,9200,9200,9200,0
|
|
20230714,164900,2451996190,9200,9200,9200,9200,0
|
|
20230714,164800,2451996190,9200,9200,9200,9200,0
|
|
20230714,164700,2451996190,9200,9200,9200,9200,0
|
|
20230714,164600,2451996190,9200,9200,9200,9200,0
|
|
20230714,164500,2451996190,9200,9200,9200,9200,0
|
|
20230714,164400,2451996190,9200,9200,9200,9200,0
|
|
20230714,164300,2451996190,9200,9200,9200,9200,0
|
|
20230714,164200,2451996190,9200,9200,9200,9200,0
|
|
20230714,164100,2451996190,9200,9200,9200,9200,0
|
|
20230714,164000,2451996190,9200,9200,9200,9200,0
|
|
20230714,163900,2451996190,9200,9200,9200,9200,0
|
|
20230714,163800,2451996190,9200,9200,9200,9200,0
|
|
20230714,163700,2451996190,9200,9200,9200,9200,0
|
|
20230714,163600,2451996190,9200,9200,9200,9200,0
|
|
20230714,163500,2451996190,9200,9200,9200,9200,5037
|
|
20230714,163400,2451996190,9200,9200,9200,9200,0
|
|
20230714,163300,2451996190,9200,9200,9200,9200,0
|
|
20230714,163200,2451996190,9200,9200,9200,9200,0
|
|
20230714,163100,2451996190,9200,9200,9200,9200,0
|
|
20230714,163000,2451996190,9200,9200,9200,9200,0
|
|
20230714,162900,2451996190,9200,9200,9200,9200,0
|
|
20230714,162800,2451996190,9200,9200,9200,9200,0
|
|
20230714,162700,2451996190,9200,9200,9200,9200,0
|
|
20230714,162600,2451996190,9200,9200,9200,9200,0
|
|
20230714,162500,2451996190,9200,9200,9200,9200,0
|
|
20230714,162400,2451996190,9200,9200,9200,9200,0
|
|
20230714,162300,2451996190,9200,9200,9200,9200,0
|
|
20230714,162200,2451996190,9200,9200,9200,9200,0
|
|
20230714,162100,2451996190,9200,9200,9200,9200,0
|
|
20230714,162000,2451996190,9200,9200,9200,9200,0
|
|
20230714,161900,2451996190,9200,9200,9200,9200,0
|
|
20230714,161800,2451996190,9200,9200,9200,9200,0
|
|
20230714,161700,2451996190,9200,9200,9200,9200,0
|
|
20230714,161600,2451996190,9200,9200,9200,9200,0
|
|
20230714,161500,2451996190,9200,9200,9200,9200,0
|
|
20230714,161400,2451996190,9200,9200,9200,9200,0
|
|
20230714,161300,2451996190,9200,9200,9200,9200,0
|
|
20230714,161200,2451996190,9200,9200,9200,9200,0
|
|
20230714,161100,2451996190,9200,9200,9200,9200,0
|
|
20230714,161000,2451996190,9200,9200,9200,9200,0
|
|
20230714,160900,2451996190,9200,9200,9200,9200,0
|
|
20230714,160800,2451996190,9200,9200,9200,9200,0
|
|
20230714,160700,2451996190,9200,9200,9200,9200,0
|
|
20230714,160600,2451996190,9200,9200,9200,9200,0
|
|
20230714,160500,2451996190,9200,9200,9200,9200,5037
|
|
20230714,160400,2451996190,9200,9200,9200,9200,0
|
|
20230714,160300,2451996190,9200,9200,9200,9200,0
|
|
20230714,160200,2451996190,9200,9200,9200,9200,0
|
|
20230714,160100,2451996190,9200,9200,9200,9200,0
|
|
20230714,160000,2451996190,9200,9200,9200,9200,0
|
|
20230714,155900,2451996190,9200,9200,9200,9200,0
|
|
20230714,155800,2451996190,9200,9200,9200,9200,0
|
|
20230714,155700,2451996190,9200,9200,9200,9200,0
|
|
20230714,155600,2451996190,9200,9200,9200,9200,0
|
|
20230714,155500,2451996190,9200,9200,9200,9200,0
|
|
20230714,155400,2451996190,9200,9200,9200,9200,0
|
|
20230714,155300,2451996190,9200,9200,9200,9200,0
|
|
20230714,155200,2451996190,9200,9200,9200,9200,0
|
|
20230714,155100,2451996190,9200,9200,9200,9200,0
|
|
20230714,155000,2451996190,9200,9200,9200,9200,0
|
|
20230714,154900,2451996190,9200,9200,9200,9200,0
|
|
20230714,154800,2451996190,9200,9200,9200,9200,0
|
|
20230714,154700,2451996190,9200,9200,9200,9200,0
|
|
20230714,154600,2451996190,9200,9200,9200,9200,0
|
|
20230714,154500,2451996190,9200,9200,9200,9200,0
|
|
20230714,154400,2451996190,9200,9200,9200,9200,0
|
|
20230714,154300,2451996190,9200,9200,9200,9200,0
|
|
20230714,154200,2451996190,9200,9200,9200,9200,0
|
|
20230714,154100,2451996190,9200,9200,9200,9200,0
|
|
20230714,154000,2451996190,9200,9200,9200,9200,0
|
|
20230714,153900,2451996190,9200,9200,9200,9200,0
|
|
20230714,153800,2451996190,9200,9200,9200,9200,0
|
|
20230714,153700,2451996190,9200,9200,9200,9200,0
|
|
20230714,153600,2451996190,9200,9200,9200,9200,0
|
|
20230714,153500,2451996190,9200,9200,9200,9200,5037
|
|
20230714,153400,2451996190,9200,9200,9200,9200,0
|
|
20230714,153300,2451996190,9200,9200,9200,9200,0
|
|
20230714,153200,2451996190,9200,9200,9200,9200,0
|
|
20230714,153100,2451996190,9200,9200,9200,9200,0
|
|
20230714,153000,2451996190,9200,9200,9200,9200,5037
|
|
20230714,152900,2405655790,9200,9200,9200,9200,0
|
|
20230714,152800,2405655790,9200,9200,9200,9200,0
|
|
20230714,152700,2405655790,9200,9200,9200,9200,0
|
|
20230714,152600,2405655790,9200,9200,9200,9200,0
|
|
20230714,152500,2405655790,9200,9200,9200,9200,0
|
|
20230714,152400,2405655790,9200,9200,9200,9200,0
|
|
20230714,152300,2405655790,9200,9200,9200,9200,0
|
|
20230714,152200,2405655790,9200,9200,9200,9200,0
|
|
20230714,152100,2405655790,9200,9200,9200,9200,0
|
|
20230714,152000,2405655790,9200,9200,9200,9200,0
|
|
20230714,151900,2405655790,9200,9200,9200,9200,0
|
|
20230714,151800,2405655790,9200,9170,9200,9170,45
|
|
20230714,151700,2405242090,9200,9190,9200,9170,206
|
|
20230714,151600,2403348060,9190,9190,9190,9190,31
|
|
20230714,151500,2403063170,9190,9190,9190,9190,76
|
|
20230714,151400,2402364730,9190,9180,9190,9160,570
|
|
20230714,151300,2397134940,9190,9190,9190,9190,701
|
|
20230714,151200,2390692750,9190,9200,9200,9190,250
|
|
20230714,151100,2388395070,9200,9170,9200,9170,2757
|
|
20230714,151000,2363050400,9170,9160,9170,9160,398
|
|
20230714,150900,2359404050,9170,9160,9170,9150,198
|
|
20230714,150800,2357590170,9160,9170,9170,9160,595
|
|
20230714,150700,2352138240,9170,9170,9170,9170,68
|
|
20230714,150600,2351514680,9160,9170,9170,9160,911
|
|
20230714,150500,2343169280,9170,9180,9180,9160,576
|
|
20230714,150400,2337889420,9180,9190,9190,9180,69
|
|
20230714,150300,2337255590,9190,9190,9190,9190,48
|
|
20230714,150200,2336814470,9150,9190,9190,9150,1289
|
|
20230714,150100,2324987040,9190,9180,9200,9180,241
|
|
20230714,150000,2322772180,9180,9200,9200,9180,1506
|
|
20230714,145900,2308927160,9200,9190,9200,9190,110
|
|
20230714,145800,2307915640,9190,9210,9210,9190,100
|
|
20230714,145700,2306995610,9210,9210,9210,9190,1950
|
|
20230714,145600,2289037370,9210,9210,9210,9190,380
|
|
20230714,145500,2285542010,9210,9220,9220,9200,162
|
|
20230714,145400,2284050980,9220,9220,9220,9220,66
|
|
20230714,145300,2283442460,9220,9220,9220,9220,53
|
|
20230714,145200,2282953800,9220,9210,9220,9210,1120
|
|
20230714,145100,2272633220,9220,9220,9220,9210,894
|
|
20230714,145000,2264398960,9220,9220,9220,9220,70
|
|
20230714,144900,2263753560,9220,9210,9220,9210,79
|
|
20230714,144800,2263025420,9210,9210,9210,9210,48
|
|
20230714,144700,2262583340,9210,9210,9210,9210,46
|
|
20230714,144600,2262159680,9210,9210,9210,9200,726
|
|
20230714,144500,2255475170,9210,9200,9210,9200,299
|
|
20230714,144400,2252722570,9200,9200,9200,9200,184
|
|
20230714,144300,2251029770,9200,9200,9200,9190,461
|
|
20230714,144200,2246792540,9200,9200,9200,9200,152
|
|
20230714,144100,2245394140,9200,9190,9200,9190,132
|
|
20230714,144000,2244180990,9190,9190,9190,9190,54
|
|
20230714,143900,2243684730,9190,9190,9190,9190,224
|
|
20230714,143800,2241626170,9190,9190,9190,9180,430
|
|
20230714,143700,2237677120,9190,9190,9190,9180,116
|
|
20230714,143600,2236611330,9190,9200,9200,9190,192
|
|
20230714,143500,2234846800,9200,9200,9200,9200,750
|
|
20230714,143400,2227946800,9200,9190,9200,9190,159
|
|
20230714,143300,2226484310,9190,9190,9190,9190,40
|
|
20230714,143200,2226116710,9190,9190,9190,9190,153
|
|
20230714,143100,2224710640,9190,9190,9190,9190,70
|
|
20230714,143000,2224067340,9190,9190,9190,9190,59
|
|
20230714,142900,2223525130,9190,9190,9190,9180,119
|
|
20230714,142800,2222432290,9190,9190,9190,9190,74
|
|
20230714,142700,2221752230,9170,9190,9190,9170,115
|
|
20230714,142600,2220697180,9190,9190,9190,9190,200
|
|
20230714,142500,2218859180,9190,9180,9190,9140,700
|
|
20230714,142400,2212444900,9180,9180,9180,9170,77
|
|
20230714,142300,2211738140,9180,9180,9180,9180,73
|
|
20230714,142200,2211068000,9180,9180,9180,9180,30
|
|
20230714,142100,2210792600,9180,9170,9180,9170,115
|
|
20230714,142000,2209737500,9170,9180,9190,9170,334
|
|
20230714,141900,2206673150,9180,9190,9190,9180,476
|
|
20230714,141800,2202301650,9190,9180,9190,9180,146
|
|
20230714,141700,2200960780,9190,9190,9190,9190,76
|
|
20230714,141600,2200262340,9170,9170,9190,9170,409
|
|
20230714,141500,2196511310,9200,9200,9200,9200,70
|
|
20230714,141400,2195867310,9200,9210,9210,9130,5493
|
|
20230714,141300,2145560880,9210,9200,9210,9200,139
|
|
20230714,141200,2144281790,9210,9200,9210,9190,848
|
|
20230714,141100,2136480560,9200,9200,9200,9200,23
|
|
20230714,141000,2136268960,9200,9210,9210,9190,752
|
|
20230714,140900,2129351030,9210,9210,9210,9200,97
|
|
20230714,140800,2128457960,9210,9210,9210,9200,204
|
|
20230714,140700,2126580670,9210,9210,9230,9210,283
|
|
20230714,140600,2123973480,9210,9230,9230,9210,800
|
|
20230714,140500,2116604640,9230,9230,9230,9220,44
|
|
20230714,140400,2116198570,9230,9230,9240,9220,196
|
|
20230714,140300,2114389960,9230,9240,9250,9220,1058
|
|
20230714,140200,2104621810,9250,9270,9270,9250,1256
|
|
20230714,140100,2093000290,9270,9260,9270,9250,4156
|
|
20230714,140000,2054518140,9260,9250,9260,9250,992
|
|
20230714,135900,2045341220,9250,9250,9250,9240,506
|
|
20230714,135800,2040661850,9250,9250,9250,9250,4102
|
|
20230714,135700,2002718350,9250,9250,9250,9240,203
|
|
20230714,135600,2000841820,9230,9250,9250,9230,2273
|
|
20230714,135500,1979816610,9250,9230,9250,9230,8241
|
|
20230714,135400,1903593430,9220,9230,9230,9220,63
|
|
20230714,135300,1903012320,9240,9230,9240,9220,2741
|
|
20230714,135200,1877689420,9230,9230,9230,9220,142
|
|
20230714,135100,1876379310,9230,9220,9230,9210,1524
|
|
20230714,135000,1862321940,9220,9220,9220,9220,233
|
|
20230714,134900,1860173680,9220,9220,9220,9220,317
|
|
20230714,134800,1857250940,9220,9220,9220,9220,777
|
|
20230714,134700,1850087000,9210,9200,9210,9190,2255
|
|
20230714,134600,1829338090,9200,9190,9200,9190,123
|
|
20230714,134500,1828207410,9190,9200,9200,9190,32
|
|
20230714,134400,1827913030,9200,9200,9200,9190,386
|
|
20230714,134300,1824365020,9200,9200,9200,9200,32
|
|
20230714,134200,1824070620,9200,9200,9200,9190,239
|
|
20230714,134100,1821873670,9200,9200,9200,9200,42
|
|
20230714,134000,1821487270,9200,9200,9200,9200,30
|
|
20230714,133900,1821211270,9200,9200,9200,9190,85
|
|
20230714,133800,1820429290,9200,9200,9200,9200,51
|
|
20230714,133700,1819960090,9200,9190,9200,9190,801
|
|
20230714,133600,1812598780,9190,9200,9200,9190,767
|
|
20230714,133500,1805549420,9200,9200,9200,9200,29
|
|
20230714,133400,1805282620,9200,9200,9200,9190,60
|
|
20230714,133300,1804730820,9190,9200,9200,9190,1199
|
|
20230714,133200,1793711720,9190,9200,9200,9190,36
|
|
20230714,133100,1793380530,9200,9200,9200,9200,36
|
|
20230714,133000,1793049330,9200,9200,9200,9200,77
|
|
20230714,132900,1792340930,9200,9200,9200,9200,18
|
|
20230714,132800,1792175330,9200,9200,9200,9200,63
|
|
20230714,132700,1791595730,9200,9200,9200,9190,385
|
|
20230714,132600,1788057090,9200,9200,9200,9190,99
|
|
20230714,132500,1787146590,9200,9200,9200,9200,55
|
|
20230714,132400,1786640590,9200,9200,9200,9180,1465
|
|
20230714,132300,1773190750,9200,9200,9200,9200,29
|
|
20230714,132200,1772923950,9200,9200,9200,9200,65
|
|
20230714,132100,1772325950,9200,9200,9200,9180,834
|
|
20230714,132000,1764661980,9200,9200,9200,9200,30
|
|
20230714,131900,1764385980,9200,9190,9200,9190,386
|
|
20230714,131800,1760837860,9200,9200,9210,9200,87
|
|
20230714,131700,1760037330,9210,9210,9210,9200,625
|
|
20230714,131600,1754281580,9200,9210,9210,9200,1375
|
|
20230714,131500,1741630830,9210,9200,9210,9200,131
|
|
20230714,131400,1740424690,9210,9210,9210,9210,52
|
|
20230714,131300,1739945770,9200,9190,9200,9190,162
|
|
20230714,131200,1738456340,9190,9190,9190,9180,1818
|
|
20230714,131100,1721749120,9180,9190,9200,9180,933
|
|
20230714,131000,1713180120,9190,9210,9210,9190,166
|
|
20230714,130900,1711653160,9210,9210,9210,9210,79
|
|
20230714,130800,1710925570,9210,9210,9210,9200,300
|
|
20230714,130700,1708163870,9210,9210,9210,9200,94
|
|
20230714,130600,1707298810,9210,9220,9220,9200,1994
|
|
20230714,130500,1688943870,9220,9220,9220,9220,99
|
|
20230714,130400,1688031090,9220,9220,9220,9210,79
|
|
20230714,130300,1687303000,9220,9230,9240,9220,1190
|
|
20230714,130200,1676315970,9230,9220,9230,9220,1132
|
|
20230714,130100,1665868350,9220,9200,9230,9190,8663
|
|
20230714,130000,1586151290,9200,9190,9200,9180,1568
|
|
20230714,125900,1571738450,9190,9190,9190,9190,0
|
|
20230714,125800,1571738450,9190,9190,9190,9190,83
|
|
20230714,125700,1570975680,9180,9180,9180,9180,1
|
|
20230714,125600,1570966500,9180,9180,9180,9180,1
|
|
20230714,125500,1570957320,9180,9180,9180,9180,634
|
|
20230714,125400,1565137200,9180,9180,9180,9180,200
|
|
20230714,125300,1563301200,9180,9180,9190,9180,1830
|
|
20230714,125200,1546501660,9180,9170,9180,9170,4615
|
|
20230714,125100,1504171070,9170,9170,9170,9170,400
|
|
20230714,125000,1500503070,9170,9170,9170,9170,184
|
|
20230714,124900,1498815790,9180,9180,9180,9180,599
|
|
20230714,124800,1493316970,9180,9180,9180,9180,991
|
|
20230714,124700,1484219590,9180,9180,9180,9180,0
|
|
20230714,124600,1484219590,9180,9180,9180,9180,50
|
|
20230714,124500,1483760590,9180,9170,9180,9170,670
|
|
20230714,124400,1477614990,9170,9170,9170,9170,50
|
|
20230714,124300,1477156490,9170,9170,9170,9170,2
|
|
20230714,124200,1477138150,9170,9170,9170,9170,0
|
|
20230714,124100,1477138150,9170,9170,9170,9170,481
|
|
20230714,124000,1472727380,9170,9170,9170,9170,100
|
|
20230714,123900,1471810380,9180,9180,9180,9180,126
|
|
20230714,123800,1470653700,9190,9190,9190,9190,67
|
|
20230714,123700,1470037970,9190,9190,9190,9190,186
|
|
20230714,123600,1468328630,9190,9190,9190,9180,837
|
|
20230714,123500,1460641880,9190,9190,9190,9190,300
|
|
20230714,123400,1457884880,9190,9190,9190,9190,140
|
|
20230714,123300,1456598280,9200,9200,9200,9190,1135
|
|
20230714,123200,1446159430,9190,9170,9190,9170,5986
|
|
20230714,123100,1391251390,9170,9160,9170,9160,568
|
|
20230714,123000,1386045510,9160,9160,9160,9160,101
|
|
20230714,122900,1385120350,9140,9140,9140,9140,0
|
|
20230714,122800,1385120350,9140,9190,9200,9140,1253
|
|
20230714,122700,1373595060,9200,9150,9200,9150,2303
|
|
20230714,122600,1352443940,9140,9140,9140,9140,2
|
|
20230714,122500,1352425660,9140,9140,9140,9140,70
|
|
20230714,122400,1351785860,9140,9160,9160,9140,300
|
|
20230714,122300,1349039490,9160,9170,9170,9160,724
|
|
20230714,122200,1342400420,9170,9170,9170,9170,20
|
|
20230714,122100,1342217020,9180,9180,9180,9180,573
|
|
20230714,122000,1336956880,9170,9180,9180,9170,688
|
|
20230714,121900,1330644040,9180,9170,9180,9170,537
|
|
20230714,121800,1325714390,9180,9180,9180,9180,78
|
|
20230714,121700,1324998350,9180,9180,9180,9170,46
|
|
20230714,121600,1324576460,9190,9190,9190,9180,1701
|
|
20230714,121500,1308961260,9180,9180,9180,9180,2167
|
|
20230714,121400,1289068200,9170,9170,9170,9170,363
|
|
20230714,121300,1285739490,9170,9170,9170,9170,618
|
|
20230714,121200,1280072430,9170,9160,9180,9160,2398
|
|
20230714,121100,1258087160,9170,9150,9170,9150,537
|
|
20230714,121000,1253167020,9140,9130,9140,9130,81
|
|
20230714,120900,1252427390,9140,9140,9140,9140,54
|
|
20230714,120800,1251933830,9130,9130,9130,9130,10
|
|
20230714,120700,1251842530,9130,9130,9130,9130,16
|
|
20230714,120600,1251696450,9130,9130,9130,9130,41
|
|
20230714,120500,1251322120,9130,9140,9140,9130,12
|
|
20230714,120400,1251212450,9140,9150,9150,9140,104
|
|
20230714,120300,1250261390,9150,9160,9160,9150,752
|
|
20230714,120200,1243378720,9160,9170,9170,9160,239
|
|
20230714,120100,1241188040,9170,9160,9170,9160,42
|
|
20230714,120000,1240803000,9170,9170,9170,9160,609
|
|
20230714,115900,1235218980,9170,9170,9170,9170,863
|
|
20230714,115800,1227305270,9170,9140,9170,9140,4051
|
|
20230714,115700,1190218090,9140,9140,9140,9130,1529
|
|
20230714,115600,1176248470,9140,9120,9140,9120,1302
|
|
20230714,115500,1164364370,9130,9120,9130,9120,354
|
|
20230714,115400,1161132360,9130,9090,9130,9090,3035
|
|
20230714,115300,1133514510,9090,9080,9090,9080,31
|
|
20230714,115200,1133232980,9090,9090,9090,9090,15
|
|
20230714,115100,1133096630,9090,9090,9090,9090,2
|
|
20230714,115000,1133078450,9090,9090,9090,9090,14
|
|
20230714,114900,1132951190,9090,9090,9090,9090,26
|
|
20230714,114800,1132714850,9080,9080,9080,9070,857
|
|
20230714,114700,1124940780,9080,9090,9090,9080,164
|
|
20230714,114600,1123451480,9090,9090,9090,9080,676
|
|
20230714,114500,1117306790,9090,9080,9090,9080,112
|
|
20230714,114400,1116289530,9090,9090,9090,9090,169
|
|
20230714,114300,1114753320,9100,9100,9100,9100,16
|
|
20230714,114200,1114607720,9100,9100,9100,9100,2
|
|
20230714,114100,1114589520,9100,9090,9100,9090,238
|
|
20230714,114000,1112425960,9100,9100,9100,9100,50
|
|
20230714,113900,1111970960,9100,9100,9100,9090,122
|
|
20230714,113800,1110861790,9100,9090,9100,9090,640
|
|
20230714,113700,1105043930,9090,9090,9090,9090,0
|
|
20230714,113600,1105043930,9090,9090,9090,9090,26
|
|
20230714,113500,1104807590,9090,9090,9090,9090,400
|
|
20230714,113400,1101171590,9100,9090,9100,9090,17
|
|
20230714,113300,1101016910,9090,9100,9100,9090,5
|
|
20230714,113200,1100971440,9100,9090,9100,9090,132
|
|
20230714,113100,1099771250,9100,9100,9100,9100,16
|
|
20230714,113000,1099625650,9100,9100,9100,9100,6
|
|
20230714,112900,1099571050,9100,9100,9100,9090,495
|
|
20230714,112800,1095067140,9100,9090,9100,9090,199
|
|
20230714,112700,1093257930,9090,9090,9090,9090,71
|
|
20230714,112600,1092612540,9070,9090,9090,9070,158
|
|
20230714,112500,1091177330,9100,9090,9100,9090,16
|
|
20230714,112400,1091031740,9080,9100,9110,9080,748
|
|
20230714,112300,1084232410,9100,9100,9100,9100,28
|
|
20230714,112200,1083977610,9100,9100,9100,9090,117
|
|
20230714,112100,1082913880,9100,9100,9100,9100,15
|
|
20230714,112000,1082777380,9100,9100,9110,9100,506
|
|
20230714,111900,1078172590,9100,9110,9110,9100,3
|
|
20230714,111800,1078145270,9100,9110,9110,9100,201
|
|
20230714,111700,1076316000,9110,9100,9110,9090,902
|
|
20230714,111600,1068102720,9100,9100,9110,9100,22
|
|
20230714,111500,1067902510,9110,9110,9110,9110,103
|
|
20230714,111400,1066964180,9110,9100,9110,9100,603
|
|
20230714,111300,1061476650,9100,9100,9100,9100,22
|
|
20230714,111200,1061276450,9100,9100,9100,9100,0
|
|
20230714,111100,1061276450,9100,9100,9100,9100,16
|
|
20230714,111000,1061130850,9100,9110,9120,9100,429
|
|
20230714,110900,1057219920,9110,9090,9120,9090,254
|
|
20230714,110800,1054910250,9070,9090,9090,9070,148
|
|
20230714,110700,1053567870,9100,9100,9100,9100,17
|
|
20230714,110600,1053413170,9100,9100,9100,9100,0
|
|
20230714,110500,1053413170,9100,9070,9100,9070,59
|
|
20230714,110400,1052877740,9060,9090,9090,9060,301
|
|
20230714,110300,1050149550,9080,9090,9090,9080,154
|
|
20230714,110200,1048749730,9100,9110,9130,9100,248
|
|
20230714,110100,1046492060,9110,9120,9130,9110,1672
|
|
20230714,110000,1031255500,9120,9130,9130,9120,1018
|
|
20230714,105900,1021971080,9120,9120,9120,9110,508
|
|
20230714,105800,1017338320,9120,9120,9120,9120,221
|
|
20230714,105700,1015322800,9110,9110,9110,9100,888
|
|
20230714,105600,1007233620,9110,9110,9110,9100,56
|
|
20230714,105500,1006723660,9110,9100,9110,9090,4640
|
|
20230714,105400,964499440,9100,9100,9100,9090,99
|
|
20230714,105300,963598640,9100,9090,9100,9090,657
|
|
20230714,105200,957620350,9080,9090,9090,9080,512
|
|
20230714,105100,952971270,9090,9090,9090,9090,604
|
|
20230714,105000,947480910,9090,9090,9090,9090,1
|
|
20230714,104900,947471820,9090,9070,9090,9070,662
|
|
20230714,104800,941459310,9060,9060,9060,9060,227
|
|
20230714,104700,939402690,9060,9060,9060,9060,15
|
|
20230714,104600,939266790,9060,9060,9060,9060,11
|
|
20230714,104500,939167130,9060,9060,9060,9060,39
|
|
20230714,104400,938813790,9060,9060,9060,9060,32
|
|
20230714,104300,938523870,9060,9070,9070,9050,753
|
|
20230714,104200,931706760,9080,9080,9090,9070,119
|
|
20230714,104100,930626680,9080,9080,9080,9080,17
|
|
20230714,104000,930472320,9080,9070,9090,9070,44
|
|
20230714,103900,930072810,9070,9070,9080,9050,251
|
|
20230714,103800,927798750,9060,9090,9090,9060,19
|
|
20230714,103700,927626220,9060,9060,9060,9060,100
|
|
20230714,103600,926720220,9090,9060,9090,9060,162
|
|
20230714,103500,925252080,9100,9060,9100,9060,15
|
|
20230714,103400,925115620,9100,9100,9100,9100,10
|
|
20230714,103300,925024620,9100,9050,9100,9050,813
|
|
20230714,103200,917651020,9050,9050,9060,9050,347
|
|
20230714,103100,914509360,9060,9060,9060,9060,79
|
|
20230714,103000,913793620,9060,9050,9060,9050,319
|
|
20230714,102900,910906570,9050,9040,9050,9030,867
|
|
20230714,102800,903066780,9030,9030,9030,9030,1477
|
|
20230714,102700,889729470,9030,9030,9030,9020,43
|
|
20230714,102600,889341340,9020,9020,9020,9020,127
|
|
20230714,102500,888195800,9010,9010,9010,9010,7
|
|
20230714,102400,888132730,9010,9030,9030,9010,91
|
|
20230714,102300,887312530,9030,9000,9030,9000,157
|
|
20230714,102200,885898210,9030,9030,9030,9030,114
|
|
20230714,102100,884868790,9030,8990,9030,8990,167
|
|
20230714,102000,883360830,9030,8990,9030,8990,71
|
|
20230714,101900,882722020,9030,9030,9030,9030,0
|
|
20230714,101800,882722020,9030,8990,9030,8990,142
|
|
20230714,101700,881444880,9040,9040,9040,9040,14
|
|
20230714,101600,881318320,8990,9000,9000,8990,1885
|
|
20230714,101500,864366110,9000,9040,9040,9000,723
|
|
20230714,101400,857854830,9040,9040,9040,9040,136
|
|
20230714,101300,856625390,9040,9010,9040,9010,15
|
|
20230714,101200,856489820,9020,9020,9020,9020,0
|
|
20230714,101100,856489820,9020,9020,9040,9010,541
|
|
20230714,101000,851612360,9020,9020,9020,9020,140
|
|
20230714,100900,850349560,9040,9040,9040,9040,14
|
|
20230714,100800,850223000,9050,9050,9050,9050,14
|
|
20230714,100700,850096300,9010,9010,9020,9010,359
|
|
20230714,100600,846861300,9010,9050,9050,9010,25
|
|
20230714,100500,846635450,9060,9040,9060,8990,4149
|
|
20230714,100400,809233700,9040,9040,9060,9040,129
|
|
20230714,100300,808067240,9040,9040,9040,9040,156
|
|
20230714,100200,806657000,9040,9060,9060,9040,173
|
|
20230714,100100,805091510,9060,9060,9060,9060,136
|
|
20230714,100000,803859350,9060,9040,9060,9040,331
|
|
20230714,095900,800864010,9020,9030,9030,9020,868
|
|
20230714,095800,793026110,9030,9020,9030,9020,22
|
|
20230714,095700,792827470,9030,9030,9030,9030,115
|
|
20230714,095600,791789020,9030,9030,9030,9030,6
|
|
20230714,095500,791734840,9030,9030,9030,9030,14
|
|
20230714,095400,791608420,9050,9050,9050,9050,0
|
|
20230714,095300,791608420,9050,9020,9050,9020,99
|
|
20230714,095200,790715020,9050,9050,9050,9010,206
|
|
20230714,095100,788858720,9050,9020,9050,9010,900
|
|
20230714,095000,780743080,9050,9050,9050,9050,12
|
|
20230714,094900,780634480,9050,9050,9050,9050,2
|
|
20230714,094800,780616380,9030,9020,9030,9020,462
|
|
20230714,094700,776445870,9000,9010,9010,8990,570
|
|
20230714,094600,771317780,9010,9020,9020,9010,43
|
|
20230714,094500,770929930,9000,9000,9000,9000,1
|
|
20230714,094400,770920930,9000,9000,9020,9000,587
|
|
20230714,094300,765637250,9000,9000,9000,9000,1289
|
|
20230714,094200,754036250,9030,9030,9030,9030,551
|
|
20230714,094100,749060720,9030,9020,9030,9000,1133
|
|
20230714,094000,738851560,9020,9030,9050,9020,434
|
|
20230714,093900,734935420,9050,9050,9050,9050,132
|
|
20230714,093800,733740820,9050,9050,9050,9050,145
|
|
20230714,093700,732428570,9030,9020,9030,9020,896
|
|
20230714,093600,724342650,9020,9010,9020,9000,414
|
|
20230714,093500,720613430,9010,9030,9050,9010,1691
|
|
20230714,093400,705366380,9030,9050,9050,9030,392
|
|
20230714,093300,701825060,9050,9040,9050,9040,474
|
|
20230714,093200,697540080,9030,9040,9040,9030,120
|
|
20230714,093100,696455590,9040,9020,9040,9020,653
|
|
20230714,093000,690564570,9020,9020,9020,9020,165
|
|
20230714,092900,689076270,9000,9000,9000,9000,737
|
|
20230714,092800,682443270,9000,9050,9050,8960,5046
|
|
20230714,092700,637003120,9060,9050,9060,9050,1667
|
|
20230714,092600,621916660,9060,9070,9090,9060,747
|
|
20230714,092500,615146540,9070,9090,9090,9060,1111
|
|
20230714,092400,605066130,9090,9100,9100,9090,1626
|
|
20230714,092300,590281950,9110,9110,9110,9110,199
|
|
20230714,092200,588469060,9110,9120,9120,9110,1003
|
|
20230714,092100,579327320,9110,9140,9140,9110,762
|
|
20230714,092000,572382630,9130,9110,9140,9100,1339
|
|
20230714,091900,560190710,9140,9120,9140,9100,1644
|
|
20230714,091800,545207120,9140,9150,9150,9130,802
|
|
20230714,091700,537879880,9160,9140,9160,9140,968
|
|
20230714,091600,529025270,9140,9170,9170,9140,508
|
|
20230714,091500,524376310,9170,9160,9170,9150,5128
|
|
20230714,091400,477417270,9170,9180,9190,9170,1721
|
|
20230714,091300,461613970,9180,9180,9180,9170,2049
|
|
20230714,091200,442809100,9180,9180,9180,9160,410
|
|
20230714,091100,439047900,9180,9160,9180,9160,613
|
|
20230714,091000,433431440,9170,9160,9170,9150,2063
|
|
20230714,090900,414519540,9170,9170,9180,9160,394
|
|
20230714,090800,410907820,9170,9170,9190,9160,1798
|
|
20230714,090700,394419960,9170,9200,9200,9170,1500
|
|
20230714,090600,380643020,9200,9170,9200,9160,2878
|
|
20230714,090500,354199290,9180,9170,9200,9150,1767
|
|
20230714,090400,337979510,9170,9140,9170,9120,6689
|
|
20230714,090300,276800270,9140,9160,9170,9120,4615
|
|
20230714,090200,234594380,9170,9180,9210,9150,2994
|
|
20230714,090100,207122780,9160,9230,9230,9150,8589
|
|
20230714,090000,128136020,9230,9200,9250,9190,13917
|