578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,183500,3988254830,9060,9060,9060,9060,3126
|
|
20230717,183400,3988254830,9060,9060,9060,9060,0
|
|
20230717,183300,3988254830,9060,9060,9060,9060,0
|
|
20230717,183200,3988254830,9060,9060,9060,9060,0
|
|
20230717,183100,3988254830,9060,9060,9060,9060,0
|
|
20230717,183000,3988254830,9060,9060,9060,9060,0
|
|
20230717,182900,3988254830,9060,9060,9060,9060,0
|
|
20230717,182800,3988254830,9060,9060,9060,9060,0
|
|
20230717,182700,3988254830,9060,9060,9060,9060,0
|
|
20230717,182600,3988254830,9060,9060,9060,9060,0
|
|
20230717,182500,3988254830,9060,9060,9060,9060,0
|
|
20230717,182400,3988254830,9060,9060,9060,9060,0
|
|
20230717,182300,3988254830,9060,9060,9060,9060,0
|
|
20230717,182200,3988254830,9060,9060,9060,9060,0
|
|
20230717,182100,3988254830,9060,9060,9060,9060,0
|
|
20230717,182000,3988254830,9060,9060,9060,9060,0
|
|
20230717,181900,3988254830,9060,9060,9060,9060,0
|
|
20230717,181800,3988254830,9060,9060,9060,9060,0
|
|
20230717,181700,3988254830,9060,9060,9060,9060,0
|
|
20230717,181600,3988254830,9060,9060,9060,9060,0
|
|
20230717,181500,3988254830,9060,9060,9060,9060,0
|
|
20230717,181400,3988254830,9060,9060,9060,9060,0
|
|
20230717,181300,3988254830,9060,9060,9060,9060,0
|
|
20230717,181200,3988254830,9060,9060,9060,9060,0
|
|
20230717,181100,3988254830,9060,9060,9060,9060,0
|
|
20230717,181000,3988254830,9060,9060,9060,9060,0
|
|
20230717,180900,3988254830,9060,9060,9060,9060,0
|
|
20230717,180800,3988254830,9060,9060,9060,9060,0
|
|
20230717,180700,3988254830,9060,9060,9060,9060,0
|
|
20230717,180600,3988254830,9060,9060,9060,9060,0
|
|
20230717,180500,3988254830,9060,9060,9060,9060,3126
|
|
20230717,180400,3988254830,9060,9060,9060,9060,0
|
|
20230717,180300,3988254830,9060,9060,9060,9060,0
|
|
20230717,180200,3988254830,9060,9060,9060,9060,0
|
|
20230717,180100,3988254830,9060,9060,9060,9060,0
|
|
20230717,180000,3988254830,9060,9060,9060,9060,0
|
|
20230717,175900,3988254830,9060,9060,9060,9060,0
|
|
20230717,175800,3988254830,9060,9060,9060,9060,0
|
|
20230717,175700,3988254830,9060,9060,9060,9060,0
|
|
20230717,175600,3988254830,9060,9060,9060,9060,0
|
|
20230717,175500,3988254830,9060,9060,9060,9060,0
|
|
20230717,175400,3988254830,9060,9060,9060,9060,0
|
|
20230717,175300,3988254830,9060,9060,9060,9060,0
|
|
20230717,175200,3988254830,9060,9060,9060,9060,0
|
|
20230717,175100,3988254830,9060,9060,9060,9060,0
|
|
20230717,175000,3988254830,9060,9060,9060,9060,0
|
|
20230717,174900,3988254830,9060,9060,9060,9060,0
|
|
20230717,174800,3988254830,9060,9060,9060,9060,0
|
|
20230717,174700,3988254830,9060,9060,9060,9060,0
|
|
20230717,174600,3988254830,9060,9060,9060,9060,0
|
|
20230717,174500,3988254830,9060,9060,9060,9060,0
|
|
20230717,174400,3988254830,9060,9060,9060,9060,0
|
|
20230717,174300,3988254830,9060,9060,9060,9060,0
|
|
20230717,174200,3988254830,9060,9060,9060,9060,0
|
|
20230717,174100,3988254830,9060,9060,9060,9060,0
|
|
20230717,174000,3988254830,9060,9060,9060,9060,0
|
|
20230717,173900,3988254830,9060,9060,9060,9060,0
|
|
20230717,173800,3988254830,9060,9060,9060,9060,0
|
|
20230717,173700,3988254830,9060,9060,9060,9060,0
|
|
20230717,173600,3988254830,9060,9060,9060,9060,0
|
|
20230717,173500,3988254830,9060,9060,9060,9060,3126
|
|
20230717,173400,3988254830,9060,9060,9060,9060,0
|
|
20230717,173300,3988254830,9060,9060,9060,9060,0
|
|
20230717,173200,3988254830,9060,9060,9060,9060,0
|
|
20230717,173100,3988254830,9060,9060,9060,9060,0
|
|
20230717,173000,3988254830,9060,9060,9060,9060,0
|
|
20230717,172900,3988254830,9060,9060,9060,9060,0
|
|
20230717,172800,3988254830,9060,9060,9060,9060,0
|
|
20230717,172700,3988254830,9060,9060,9060,9060,0
|
|
20230717,172600,3988254830,9060,9060,9060,9060,0
|
|
20230717,172500,3988254830,9060,9060,9060,9060,0
|
|
20230717,172400,3988254830,9060,9060,9060,9060,0
|
|
20230717,172300,3988254830,9060,9060,9060,9060,0
|
|
20230717,172200,3988254830,9060,9060,9060,9060,0
|
|
20230717,172100,3988254830,9060,9060,9060,9060,0
|
|
20230717,172000,3988254830,9060,9060,9060,9060,0
|
|
20230717,171900,3988254830,9060,9060,9060,9060,0
|
|
20230717,171800,3988254830,9060,9060,9060,9060,0
|
|
20230717,171700,3988254830,9060,9060,9060,9060,0
|
|
20230717,171600,3988254830,9060,9060,9060,9060,0
|
|
20230717,171500,3988254830,9060,9060,9060,9060,0
|
|
20230717,171400,3988254830,9060,9060,9060,9060,0
|
|
20230717,171300,3988254830,9060,9060,9060,9060,0
|
|
20230717,171200,3988254830,9060,9060,9060,9060,0
|
|
20230717,171100,3988254830,9060,9060,9060,9060,0
|
|
20230717,171000,3988254830,9060,9060,9060,9060,0
|
|
20230717,170900,3988254830,9060,9060,9060,9060,0
|
|
20230717,170800,3988254830,9060,9060,9060,9060,0
|
|
20230717,170700,3988254830,9060,9060,9060,9060,0
|
|
20230717,170600,3988254830,9060,9060,9060,9060,0
|
|
20230717,170500,3988254830,9060,9060,9060,9060,3126
|
|
20230717,170400,3988254830,9060,9060,9060,9060,0
|
|
20230717,170300,3988254830,9060,9060,9060,9060,0
|
|
20230717,170200,3988254830,9060,9060,9060,9060,0
|
|
20230717,170100,3988254830,9060,9060,9060,9060,0
|
|
20230717,170000,3988254830,9060,9060,9060,9060,0
|
|
20230717,165900,3988254830,9060,9060,9060,9060,0
|
|
20230717,165800,3988254830,9060,9060,9060,9060,0
|
|
20230717,165700,3988254830,9060,9060,9060,9060,0
|
|
20230717,165600,3988254830,9060,9060,9060,9060,0
|
|
20230717,165500,3988254830,9060,9060,9060,9060,0
|
|
20230717,165400,3988254830,9060,9060,9060,9060,0
|
|
20230717,165300,3988254830,9060,9060,9060,9060,0
|
|
20230717,165200,3988254830,9060,9060,9060,9060,0
|
|
20230717,165100,3988254830,9060,9060,9060,9060,0
|
|
20230717,165000,3988254830,9060,9060,9060,9060,0
|
|
20230717,164900,3988254830,9060,9060,9060,9060,0
|
|
20230717,164800,3988254830,9060,9060,9060,9060,0
|
|
20230717,164700,3988254830,9060,9060,9060,9060,0
|
|
20230717,164600,3988254830,9060,9060,9060,9060,0
|
|
20230717,164500,3988254830,9060,9060,9060,9060,0
|
|
20230717,164400,3988254830,9060,9060,9060,9060,0
|
|
20230717,164300,3988254830,9060,9060,9060,9060,0
|
|
20230717,164200,3988254830,9060,9060,9060,9060,0
|
|
20230717,164100,3988254830,9060,9060,9060,9060,0
|
|
20230717,164000,3988254830,9060,9060,9060,9060,0
|
|
20230717,163900,3988254830,9060,9060,9060,9060,0
|
|
20230717,163800,3988254830,9060,9060,9060,9060,0
|
|
20230717,163700,3988254830,9060,9060,9060,9060,0
|
|
20230717,163600,3988254830,9060,9060,9060,9060,0
|
|
20230717,163500,3988254830,9060,9060,9060,9060,3126
|
|
20230717,163400,3988254830,9060,9060,9060,9060,0
|
|
20230717,163300,3988254830,9060,9060,9060,9060,0
|
|
20230717,163200,3988254830,9060,9060,9060,9060,0
|
|
20230717,163100,3988254830,9060,9060,9060,9060,0
|
|
20230717,163000,3988254830,9060,9060,9060,9060,0
|
|
20230717,162900,3988254830,9060,9060,9060,9060,0
|
|
20230717,162800,3988254830,9060,9060,9060,9060,0
|
|
20230717,162700,3988254830,9060,9060,9060,9060,0
|
|
20230717,162600,3988254830,9060,9060,9060,9060,0
|
|
20230717,162500,3988254830,9060,9060,9060,9060,0
|
|
20230717,162400,3988254830,9060,9060,9060,9060,0
|
|
20230717,162300,3988254830,9060,9060,9060,9060,0
|
|
20230717,162200,3988254830,9060,9060,9060,9060,0
|
|
20230717,162100,3988254830,9060,9060,9060,9060,0
|
|
20230717,162000,3988254830,9060,9060,9060,9060,0
|
|
20230717,161900,3988254830,9060,9060,9060,9060,0
|
|
20230717,161800,3988254830,9060,9060,9060,9060,0
|
|
20230717,161700,3988254830,9060,9060,9060,9060,0
|
|
20230717,161600,3988254830,9060,9060,9060,9060,0
|
|
20230717,161500,3988254830,9060,9060,9060,9060,0
|
|
20230717,161400,3988254830,9060,9060,9060,9060,0
|
|
20230717,161300,3988254830,9060,9060,9060,9060,0
|
|
20230717,161200,3988254830,9060,9060,9060,9060,0
|
|
20230717,161100,3988254830,9060,9060,9060,9060,0
|
|
20230717,161000,3988254830,9060,9060,9060,9060,0
|
|
20230717,160900,3988254830,9060,9060,9060,9060,0
|
|
20230717,160800,3988254830,9060,9060,9060,9060,0
|
|
20230717,160700,3988254830,9060,9060,9060,9060,0
|
|
20230717,160600,3988254830,9060,9060,9060,9060,0
|
|
20230717,160500,3988254830,9060,9060,9060,9060,3126
|
|
20230717,160400,3988254830,9060,9060,9060,9060,0
|
|
20230717,160300,3988254830,9060,9060,9060,9060,0
|
|
20230717,160200,3988254830,9060,9060,9060,9060,0
|
|
20230717,160100,3988254830,9060,9060,9060,9060,0
|
|
20230717,160000,3988254830,9060,9060,9060,9060,0
|
|
20230717,155900,3988254830,9060,9060,9060,9060,0
|
|
20230717,155800,3988254830,9060,9060,9060,9060,0
|
|
20230717,155700,3988254830,9060,9060,9060,9060,0
|
|
20230717,155600,3988254830,9060,9060,9060,9060,0
|
|
20230717,155500,3988254830,9060,9060,9060,9060,0
|
|
20230717,155400,3988254830,9060,9060,9060,9060,0
|
|
20230717,155300,3988254830,9060,9060,9060,9060,0
|
|
20230717,155200,3988254830,9060,9060,9060,9060,0
|
|
20230717,155100,3988254830,9060,9060,9060,9060,0
|
|
20230717,155000,3988254830,9060,9060,9060,9060,0
|
|
20230717,154900,3988254830,9060,9060,9060,9060,0
|
|
20230717,154800,3988254830,9060,9060,9060,9060,0
|
|
20230717,154700,3988254830,9060,9060,9060,9060,0
|
|
20230717,154600,3988254830,9060,9060,9060,9060,0
|
|
20230717,154500,3988254830,9060,9060,9060,9060,0
|
|
20230717,154400,3988254830,9060,9060,9060,9060,0
|
|
20230717,154300,3988254830,9060,9060,9060,9060,0
|
|
20230717,154200,3988254830,9060,9060,9060,9060,0
|
|
20230717,154100,3988254830,9060,9060,9060,9060,0
|
|
20230717,154000,3988254830,9060,9060,9060,9060,0
|
|
20230717,153900,3988254830,9060,9060,9060,9060,0
|
|
20230717,153800,3988254830,9060,9060,9060,9060,0
|
|
20230717,153700,3988254830,9060,9060,9060,9060,0
|
|
20230717,153600,3988254830,9060,9060,9060,9060,0
|
|
20230717,153500,3988254830,9060,9060,9060,9060,3126
|
|
20230717,153400,3988254830,9060,9060,9060,9060,0
|
|
20230717,153300,3988254830,9060,9060,9060,9060,0
|
|
20230717,153200,3988254830,9060,9060,9060,9060,0
|
|
20230717,153100,3988254830,9060,9060,9060,9060,0
|
|
20230717,153000,3988254830,9060,9060,9060,9060,3126
|
|
20230717,152900,3959933270,9060,9060,9060,9060,0
|
|
20230717,152800,3959933270,9060,9060,9060,9060,0
|
|
20230717,152700,3959933270,9060,9060,9060,9060,0
|
|
20230717,152600,3959933270,9060,9060,9060,9060,0
|
|
20230717,152500,3959933270,9060,9060,9060,9060,0
|
|
20230717,152400,3959933270,9060,9060,9060,9060,0
|
|
20230717,152300,3959933270,9060,9060,9060,9060,0
|
|
20230717,152200,3959933270,9060,9060,9060,9060,0
|
|
20230717,152100,3959933270,9060,9060,9060,9060,0
|
|
20230717,152000,3959933270,9060,9060,9060,9060,0
|
|
20230717,151900,3959933270,9060,9070,9070,9060,198
|
|
20230717,151800,3958139080,9060,9050,9060,9050,317
|
|
20230717,151700,3955268570,9050,9050,9070,9050,139
|
|
20230717,151600,3954009640,9050,9060,9070,9050,1413
|
|
20230717,151500,3941196940,9060,9080,9080,9060,1493
|
|
20230717,151400,3927645070,9080,9090,9090,9080,11
|
|
20230717,151300,3927545180,9080,9080,9080,9080,167
|
|
20230717,151200,3926028820,9080,9080,9080,9080,317
|
|
20230717,151100,3923150460,9080,9080,9080,9070,209
|
|
20230717,151000,3921252750,9080,9070,9080,9070,76
|
|
20230717,150900,3920563400,9070,9070,9070,9070,274
|
|
20230717,150800,3918078220,9070,9070,9070,9070,229
|
|
20230717,150700,3916001190,9080,9070,9080,9070,125
|
|
20230717,150600,3914866590,9070,9060,9070,9060,1789
|
|
20230717,150500,3898655600,9050,9060,9060,9050,6027
|
|
20230717,150400,3844084730,9060,9060,9060,9060,350
|
|
20230717,150300,3840913730,9070,9070,9070,9070,658
|
|
20230717,150200,3834945670,9070,9080,9080,9070,304
|
|
20230717,150100,3832188360,9080,9070,9080,9070,350
|
|
20230717,150000,3829013850,9070,9070,9070,9070,318
|
|
20230717,145900,3826129590,9070,9070,9070,9070,364
|
|
20230717,145800,3822828110,9080,9080,9080,9080,0
|
|
20230717,145700,3822828110,9080,9080,9080,9080,354
|
|
20230717,145600,3819613790,9080,9080,9080,9050,7942
|
|
20230717,145500,3747652390,9080,9070,9080,9070,2063
|
|
20230717,145400,3728940970,9080,9090,9090,9070,1345
|
|
20230717,145300,3716739550,9080,9090,9090,9080,58
|
|
20230717,145200,3716212830,9090,9080,9090,9080,21
|
|
20230717,145100,3716022140,9080,9090,9090,9080,351
|
|
20230717,145000,3712835040,9080,9080,9080,9080,200
|
|
20230717,144900,3711019040,9080,9090,9090,9080,150
|
|
20230717,144800,3709656740,9090,9090,9090,9090,1
|
|
20230717,144700,3709647650,9090,9080,9090,9080,251
|
|
20230717,144600,3707368560,9080,9090,9090,9080,50
|
|
20230717,144500,3706914550,9090,9100,9100,9090,376
|
|
20230717,144400,3703496690,9090,9090,9090,9080,392
|
|
20230717,144300,3699934960,9090,9090,9090,9090,20
|
|
20230717,144200,3699753160,9090,9090,9090,9090,210
|
|
20230717,144100,3697844260,9090,9090,9090,9090,151
|
|
20230717,144000,3696471670,9080,9070,9080,9070,340
|
|
20230717,143900,3693385890,9070,9070,9080,9070,46
|
|
20230717,143800,3692968640,9080,9080,9080,9080,1
|
|
20230717,143700,3692959560,9060,9080,9080,9060,265
|
|
20230717,143600,3690556360,9080,9080,9080,9070,14
|
|
20230717,143500,3690429350,9080,9080,9080,9080,1
|
|
20230717,143400,3690420270,9080,9080,9080,9080,1
|
|
20230717,143300,3690411190,9080,9070,9080,9070,103
|
|
20230717,143200,3689476950,9080,9080,9080,9080,13
|
|
20230717,143100,3689358910,9080,9070,9080,9070,53
|
|
20230717,143000,3688878170,9080,9070,9080,9070,16
|
|
20230717,142900,3688733030,9060,9070,9070,9060,783
|
|
20230717,142800,3681638500,9070,9070,9070,9060,9
|
|
20230717,142700,3681556920,9070,9090,9090,9070,181
|
|
20230717,142600,3679915230,9070,9070,9070,9070,2897
|
|
20230717,142500,3653639440,9080,9090,9090,9080,1456
|
|
20230717,142400,3640417440,9100,9090,9100,9090,272
|
|
20230717,142300,3637944840,9100,9100,9100,9100,1
|
|
20230717,142200,3637935740,9090,9090,9090,9090,369
|
|
20230717,142100,3634581530,9090,9090,9110,9090,231
|
|
20230717,142000,3632481700,9090,9090,9090,9090,729
|
|
20230717,141900,3625855090,9090,9090,9090,9090,0
|
|
20230717,141800,3625855090,9090,9090,9090,9090,53
|
|
20230717,141700,3625373320,9090,9090,9110,9090,717
|
|
20230717,141600,3618855770,9090,9090,9090,9090,10
|
|
20230717,141500,3618764870,9090,9090,9110,9090,642
|
|
20230717,141400,3612929070,9080,9080,9080,9080,652
|
|
20230717,141300,3607008910,9070,9080,9080,9070,820
|
|
20230717,141200,3599567270,9090,9090,9090,9090,3
|
|
20230717,141100,3599540000,9080,9080,9080,9080,97
|
|
20230717,141000,3598659240,9080,9080,9080,9070,4
|
|
20230717,140900,3598622930,9060,9080,9080,9060,122
|
|
20230717,140800,3597517490,9080,9080,9080,9080,0
|
|
20230717,140700,3597517490,9080,9070,9080,9060,409
|
|
20230717,140600,3593808850,9080,9080,9080,9080,1
|
|
20230717,140500,3593799770,9060,9070,9070,9060,643
|
|
20230717,140400,3587972780,9090,9060,9090,9060,109
|
|
20230717,140300,3586985150,9060,9070,9070,9060,800
|
|
20230717,140200,3579736490,9090,9080,9090,9070,701
|
|
20230717,140100,3573378350,9090,9090,9090,9090,3
|
|
20230717,140000,3573351080,9090,9090,9090,9090,142
|
|
20230717,135900,3572060300,9090,9090,9090,9090,1
|
|
20230717,135800,3572051210,9090,9090,9090,9070,984
|
|
20230717,135700,3563126250,9060,9070,9070,9060,500
|
|
20230717,135600,3558591430,9090,9090,9090,9070,902
|
|
20230717,135500,3550409710,9080,9080,9090,9080,504
|
|
20230717,135400,3545833370,9090,9090,9090,9090,13
|
|
20230717,135300,3545715200,9090,9110,9110,9090,36
|
|
20230717,135200,3545387920,9110,9090,9110,9090,402
|
|
20230717,135100,3541733700,9110,9110,9110,9110,76
|
|
20230717,135000,3541041340,9110,9110,9110,9110,6
|
|
20230717,134900,3540986680,9120,9110,9120,9110,1237
|
|
20230717,134800,3529717570,9100,9100,9100,9100,31
|
|
20230717,134700,3529435470,9110,9110,9110,9110,0
|
|
20230717,134600,3529435470,9110,9090,9110,9080,592
|
|
20230717,134500,3524056520,9100,9110,9110,9100,51
|
|
20230717,134400,3523592410,9110,9090,9110,9090,29
|
|
20230717,134300,3523328780,9090,9080,9090,9070,3568
|
|
20230717,134200,3490927940,9080,9080,9080,9080,723
|
|
20230717,134100,3484363100,9080,9080,9080,9080,228
|
|
20230717,134000,3482292860,9080,9070,9080,9070,1700
|
|
20230717,133900,3466873840,9070,9070,9070,9070,632
|
|
20230717,133800,3461141600,9050,9060,9070,9050,752
|
|
20230717,133700,3454327200,9060,9070,9070,9050,806
|
|
20230717,133600,3447026610,9050,9050,9050,9050,0
|
|
20230717,133500,3447026610,9050,9070,9070,9050,96
|
|
20230717,133400,3446157360,9060,9060,9060,9060,381
|
|
20230717,133300,3442705500,9060,9050,9060,9050,367
|
|
20230717,133200,3439382510,9050,9070,9070,9050,2977
|
|
20230717,133100,3412440600,9080,9080,9080,9080,1
|
|
20230717,133000,3412431520,9050,9050,9080,9050,2889
|
|
20230717,132900,3386284230,9050,9080,9080,9050,1569
|
|
20230717,132800,3372069540,9070,9080,9080,9070,1325
|
|
20230717,132700,3360051780,9080,9100,9100,9080,1178
|
|
20230717,132600,3349341520,9100,9100,9100,9100,1751
|
|
20230717,132500,3333407420,9100,9100,9100,9100,2
|
|
20230717,132400,3333389220,9100,9100,9100,9100,11
|
|
20230717,132300,3333289120,9100,9100,9100,9100,2
|
|
20230717,132200,3333270920,9090,9080,9090,9080,301
|
|
20230717,132100,3330535830,9070,9070,9080,9070,1822
|
|
20230717,132000,3314010040,9090,9090,9090,9070,799
|
|
20230717,131900,3306756000,9080,9110,9110,9080,4441
|
|
20230717,131800,3266378550,9110,9110,9110,9100,151
|
|
20230717,131700,3265004340,9110,9110,9110,9110,12
|
|
20230717,131600,3264895020,9110,9120,9120,9110,241
|
|
20230717,131500,3262699500,9120,9120,9120,9120,4
|
|
20230717,131400,3262663020,9120,9120,9120,9120,4
|
|
20230717,131300,3262626540,9130,9130,9130,9130,0
|
|
20230717,131200,3262626540,9130,9110,9130,9110,3
|
|
20230717,131100,3262599170,9110,9130,9130,9110,57
|
|
20230717,131000,3262079420,9130,9130,9130,9100,3012
|
|
20230717,130900,3234670070,9130,9110,9130,9100,1282
|
|
20230717,130800,3222991310,9130,9140,9140,9130,25
|
|
20230717,130700,3222763050,9140,9120,9140,9110,1301
|
|
20230717,130600,3210910900,9120,9120,9130,9120,76
|
|
20230717,130500,3210217760,9140,9130,9140,9130,1099
|
|
20230717,130400,3200183860,9130,9120,9130,9120,183
|
|
20230717,130300,3198514880,9120,9120,9120,9120,16
|
|
20230717,130200,3198368960,9120,9110,9120,9110,67
|
|
20230717,130100,3197758530,9120,9120,9120,9110,105
|
|
20230717,130000,3196801950,9110,9120,9120,9110,404
|
|
20230717,125900,3193121480,9120,9100,9120,9100,53
|
|
20230717,125800,3192639140,9100,9100,9100,9100,75
|
|
20230717,125700,3191956640,9110,9110,9110,9110,14
|
|
20230717,125600,3191829100,9110,9100,9110,9100,66
|
|
20230717,125500,3191228100,9120,9120,9120,9120,11
|
|
20230717,125400,3191127780,9120,9110,9120,9110,132
|
|
20230717,125300,3189925250,9130,9130,9130,9100,71
|
|
20230717,125200,3189279060,9100,9100,9100,9100,500
|
|
20230717,125100,3184729060,9110,9110,9110,9110,52
|
|
20230717,125000,3184255340,9110,9110,9110,9100,665
|
|
20230717,124900,3178197490,9110,9110,9110,9110,155
|
|
20230717,124800,3176785440,9100,9120,9120,9100,358
|
|
20230717,124700,3173526380,9110,9110,9110,9110,1147
|
|
20230717,124600,3163077210,9120,9110,9130,9110,5
|
|
20230717,124500,3163031630,9130,9110,9130,9110,27
|
|
20230717,124400,3162785510,9120,9130,9130,9110,48
|
|
20230717,124300,3162348080,9120,9130,9130,9120,343
|
|
20230717,124200,3159219670,9140,9120,9150,9110,626
|
|
20230717,124100,3153497000,9120,9120,9140,9120,6
|
|
20230717,124000,3153442260,9120,9120,9120,9120,186
|
|
20230717,123900,3151745940,9120,9140,9140,9110,52
|
|
20230717,123800,3151270900,9110,9120,9120,9110,250
|
|
20230717,123700,3148992960,9130,9130,9130,9130,21
|
|
20230717,123600,3148801230,9130,9130,9130,9120,318
|
|
20230717,123500,3145898060,9100,9140,9140,9100,1652
|
|
20230717,123400,3130836940,9120,9110,9140,9110,505
|
|
20230717,123300,3126222860,9100,9120,9120,9100,4407
|
|
20230717,123200,3086075000,9110,9130,9130,9110,4394
|
|
20230717,123100,3045991570,9130,9150,9150,9130,17
|
|
20230717,123000,3045836260,9140,9130,9140,9130,6
|
|
20230717,122900,3045781470,9140,9140,9140,9140,1
|
|
20230717,122800,3045772330,9140,9140,9140,9140,21
|
|
20230717,122700,3045580390,9140,9150,9150,9140,253
|
|
20230717,122600,3043266970,9150,9150,9150,9150,1
|
|
20230717,122500,3043257820,9130,9140,9140,9130,42
|
|
20230717,122400,3042874140,9140,9140,9140,9140,377
|
|
20230717,122300,3039428360,9140,9140,9140,9140,61
|
|
20230717,122200,3038870820,9140,9150,9150,9140,106
|
|
20230717,122100,3037901970,9140,9140,9140,9140,318
|
|
20230717,122000,3034995450,9140,9130,9140,9130,6
|
|
20230717,121900,3034940650,9140,9140,9140,9140,20
|
|
20230717,121800,3034757850,9140,9140,9140,9140,52
|
|
20230717,121700,3034282570,9140,9130,9140,9130,31
|
|
20230717,121600,3033999480,9140,9130,9140,9130,739
|
|
20230717,121500,3027252380,9130,9130,9130,9130,110
|
|
20230717,121400,3026248080,9130,9130,9130,9130,197
|
|
20230717,121300,3024449470,9130,9130,9130,9130,34
|
|
20230717,121200,3024139050,9120,9120,9120,9120,0
|
|
20230717,121100,3024139050,9120,9120,9120,9120,16
|
|
20230717,121000,3023993130,9120,9120,9120,9120,1
|
|
20230717,120900,3023984010,9120,9130,9130,9120,581
|
|
20230717,120800,3018685270,9140,9140,9140,9140,3
|
|
20230717,120700,3018657850,9150,9150,9150,9150,0
|
|
20230717,120600,3018657850,9150,9150,9150,9120,52
|
|
20230717,120500,3018183550,9150,9140,9150,9140,102
|
|
20230717,120400,3017251240,9140,9140,9140,9140,1
|
|
20230717,120300,3017242100,9120,9130,9130,9120,180
|
|
20230717,120200,3015600170,9120,9120,9120,9120,0
|
|
20230717,120100,3015600170,9120,9120,9120,9120,11
|
|
20230717,120000,3015499850,9120,9120,9120,9120,105
|
|
20230717,115900,3014542250,9130,9130,9130,9130,135
|
|
20230717,115800,3013309700,9110,9110,9110,9110,0
|
|
20230717,115700,3013309700,9110,9110,9110,9110,0
|
|
20230717,115600,3013309700,9110,9140,9140,9110,2380
|
|
20230717,115500,2991603310,9140,9130,9140,9130,1013
|
|
20230717,115400,2982354500,9140,9150,9150,9140,814
|
|
20230717,115300,2974914240,9150,9150,9150,9140,175
|
|
20230717,115200,2973313240,9150,9150,9150,9140,80
|
|
20230717,115100,2972581740,9140,9140,9140,9140,8
|
|
20230717,115000,2972508620,9140,9140,9140,9140,7
|
|
20230717,114900,2972444640,9130,9130,9130,9130,0
|
|
20230717,114800,2972444640,9130,9140,9140,9130,334
|
|
20230717,114700,2969394460,9140,9140,9140,9140,445
|
|
20230717,114600,2965327160,9130,9140,9140,9130,1561
|
|
20230717,114500,2951061620,9150,9150,9150,9150,2
|
|
20230717,114400,2951043320,9140,9150,9150,9140,60
|
|
20230717,114300,2950494820,9150,9150,9150,9150,5
|
|
20230717,114200,2950449070,9150,9150,9150,9150,578
|
|
20230717,114100,2945160370,9150,9150,9150,9150,0
|
|
20230717,114000,2945160370,9150,9150,9150,9150,8
|
|
20230717,113900,2945087170,9150,9150,9150,9150,96
|
|
20230717,113800,2944208770,9170,9170,9170,9170,137
|
|
20230717,113700,2942952480,9170,9170,9170,9140,135
|
|
20230717,113600,2941717830,9170,9170,9170,9140,266
|
|
20230717,113500,2939284650,9170,9160,9170,9160,162
|
|
20230717,113400,2937800200,9160,9180,9180,9160,46
|
|
20230717,113300,2937378070,9180,9170,9180,9170,76
|
|
20230717,113200,2936680890,9170,9170,9170,9160,41
|
|
20230717,113100,2936305020,9170,9170,9170,9170,35
|
|
20230717,113000,2935984070,9170,9160,9170,9160,140
|
|
20230717,112900,2934701310,9160,9140,9160,9130,422
|
|
20230717,112800,2930847310,9130,9130,9130,9130,0
|
|
20230717,112700,2930847310,9130,9130,9130,9130,230
|
|
20230717,112600,2928747410,9130,9150,9150,9130,1200
|
|
20230717,112500,2917770150,9160,9160,9160,9160,50
|
|
20230717,112400,2917312150,9160,9160,9160,9160,227
|
|
20230717,112300,2915232830,9160,9160,9160,9160,4
|
|
20230717,112200,2915196190,9160,9160,9160,9160,0
|
|
20230717,112100,2915196190,9160,9160,9160,9160,0
|
|
20230717,112000,2915196190,9160,9160,9160,9160,30
|
|
20230717,111900,2914921390,9150,9140,9150,9130,2559
|
|
20230717,111800,2891544650,9130,9130,9130,9130,250
|
|
20230717,111700,2889262150,9150,9150,9150,9110,7007
|
|
20230717,111600,2825239740,9150,9160,9160,9150,1297
|
|
20230717,111500,2813372160,9150,9150,9150,9150,1085
|
|
20230717,111400,2803444410,9160,9160,9160,9150,990
|
|
20230717,111300,2794377740,9160,9160,9170,9160,1395
|
|
20230717,111200,2781597310,9170,9170,9170,9160,1453
|
|
20230717,111100,2768286000,9170,9180,9180,9170,1976
|
|
20230717,111000,2750165360,9180,9180,9180,9180,953
|
|
20230717,110900,2741416820,9190,9190,9190,9190,82
|
|
20230717,110800,2740663240,9180,9190,9190,9180,2
|
|
20230717,110700,2740644870,9170,9180,9180,9170,1369
|
|
20230717,110600,2728077920,9190,9190,9190,9190,29
|
|
20230717,110500,2727811410,9190,9190,9190,9190,51
|
|
20230717,110400,2727342720,9190,9190,9190,9190,4
|
|
20230717,110300,2727305960,9180,9180,9180,9180,1
|
|
20230717,110200,2727296780,9180,9180,9180,9180,1
|
|
20230717,110100,2727287600,9180,9180,9180,9180,541
|
|
20230717,110000,2722321220,9180,9180,9180,9180,28
|
|
20230717,105900,2722064180,9180,9180,9180,9180,108
|
|
20230717,105800,2721072740,9180,9200,9200,9180,1801
|
|
20230717,105700,2704533650,9200,9230,9230,9200,2460
|
|
20230717,105600,2681858110,9240,9220,9240,9220,755
|
|
20230717,105500,2674885210,9230,9230,9230,9230,276
|
|
20230717,105400,2672337730,9230,9230,9230,9230,1
|
|
20230717,105300,2672328500,9230,9230,9230,9230,689
|
|
20230717,105200,2665969030,9230,9230,9230,9230,321
|
|
20230717,105100,2663006200,9240,9240,9240,9240,122
|
|
20230717,105000,2661878920,9240,9240,9240,9240,1
|
|
20230717,104900,2661869680,9230,9250,9250,9230,539
|
|
20230717,104800,2656891710,9240,9240,9240,9230,1394
|
|
20230717,104700,2644018160,9250,9260,9260,9250,5364
|
|
20230717,104600,2594373900,9260,9260,9260,9260,203
|
|
20230717,104500,2592494120,9260,9260,9260,9260,19
|
|
20230717,104400,2592318180,9230,9230,9240,9230,849
|
|
20230717,104300,2584476890,9230,9220,9230,9220,642
|
|
20230717,104200,2578553230,9220,9210,9220,9210,1677
|
|
20230717,104100,2563092140,9210,9220,9220,9210,218
|
|
20230717,104000,2561083360,9220,9240,9240,9220,381
|
|
20230717,103900,2557567410,9240,9240,9240,9220,1153
|
|
20230717,103800,2546931950,9250,9260,9260,9240,233
|
|
20230717,103700,2544776380,9270,9260,9270,9260,754
|
|
20230717,103600,2537787800,9260,9270,9280,9260,1354
|
|
20230717,103500,2525240480,9270,9260,9270,9260,1923
|
|
20230717,103400,2507421660,9250,9250,9250,9250,372
|
|
20230717,103300,2503980660,9240,9240,9240,9240,10
|
|
20230717,103200,2503888260,9240,9230,9240,9230,698
|
|
20230717,103100,2497440140,9230,9230,9230,9230,626
|
|
20230717,103000,2491662160,9230,9220,9230,9220,450
|
|
20230717,102900,2487509160,9210,9220,9230,9210,757
|
|
20230717,102800,2480526300,9210,9210,9210,9200,4090
|
|
20230717,102700,2442889920,9230,9210,9230,9210,537
|
|
20230717,102600,2437937840,9210,9210,9210,9210,51
|
|
20230717,102500,2437468130,9210,9210,9210,9210,74
|
|
20230717,102400,2436786590,9200,9200,9200,9200,106
|
|
20230717,102300,2435811390,9200,9210,9210,9200,371
|
|
20230717,102200,2432395080,9220,9220,9220,9220,429
|
|
20230717,102100,2428439700,9230,9230,9230,9230,0
|
|
20230717,102000,2428439700,9230,9230,9230,9230,117
|
|
20230717,101900,2427359790,9230,9230,9230,9190,2851
|
|
20230717,101800,2401105230,9220,9230,9230,9220,179
|
|
20230717,101700,2399453070,9230,9230,9230,9230,3
|
|
20230717,101600,2399425380,9230,9210,9230,9210,887
|
|
20230717,101500,2391240370,9220,9220,9220,9220,825
|
|
20230717,101400,2383633870,9220,9220,9220,9220,15
|
|
20230717,101300,2383495570,9220,9220,9220,9220,509
|
|
20230717,101200,2378802590,9220,9230,9230,9220,321
|
|
20230717,101100,2375842470,9200,9200,9200,9200,0
|
|
20230717,101000,2375842470,9200,9220,9220,9200,3012
|
|
20230717,100900,2348121180,9230,9220,9230,9220,913
|
|
20230717,100800,2339695240,9230,9230,9230,9230,368
|
|
20230717,100700,2336298600,9220,9230,9230,9220,978
|
|
20230717,100600,2327272210,9240,9240,9240,9240,612
|
|
20230717,100500,2321617330,9240,9240,9240,9230,624
|
|
20230717,100400,2315851670,9240,9240,9240,9240,548
|
|
20230717,100300,2310788150,9240,9230,9240,9230,288
|
|
20230717,100200,2308127040,9230,9230,9230,9230,9
|
|
20230717,100100,2308043970,9240,9230,9240,9230,146
|
|
20230717,100000,2306696330,9230,9230,9230,9230,50
|
|
20230717,095900,2306234830,9230,9230,9230,9230,285
|
|
20230717,095800,2303604280,9230,9220,9230,9220,90
|
|
20230717,095700,2302773730,9220,9210,9220,9210,1199
|
|
20230717,095600,2291720450,9220,9210,9220,9210,351
|
|
20230717,095500,2288486890,9210,9210,9220,9210,940
|
|
20230717,095400,2279829340,9210,9210,9220,9210,1260
|
|
20230717,095300,2268220150,9210,9210,9220,9210,2383
|
|
20230717,095200,2246252040,9220,9220,9220,9220,346
|
|
20230717,095100,2243061920,9220,9230,9230,9210,4767
|
|
20230717,095000,2199136550,9220,9220,9230,9210,2163
|
|
20230717,094900,2179212170,9220,9210,9220,9210,1353
|
|
20230717,094800,2166748180,9210,9190,9210,9190,2396
|
|
20230717,094700,2144694000,9190,9180,9190,9170,714
|
|
20230717,094600,2138142400,9180,9180,9180,9170,474
|
|
20230717,094500,2133791820,9180,9180,9190,9180,302
|
|
20230717,094400,2131019450,9190,9180,9190,9180,222
|
|
20230717,094300,2128980410,9180,9170,9180,9170,428
|
|
20230717,094200,2125054760,9160,9170,9190,9160,673
|
|
20230717,094100,2118883120,9180,9180,9180,9170,163
|
|
20230717,094000,2117387780,9180,9150,9180,9150,544
|
|
20230717,093900,2112405440,9150,9150,9150,9150,418
|
|
20230717,093800,2108580740,9150,9170,9170,9130,3370
|
|
20230717,093700,2077756920,9190,9170,9190,9170,209
|
|
20230717,093600,2075840190,9170,9170,9170,9170,1039
|
|
20230717,093500,2066312560,9180,9200,9200,9170,221
|
|
20230717,093400,2064285630,9200,9200,9200,9160,1685
|
|
20230717,093300,2048823510,9180,9190,9190,9180,995
|
|
20230717,093200,2039683150,9170,9190,9200,9170,814
|
|
20230717,093100,2032209410,9190,9190,9190,9160,921
|
|
20230717,093000,2023756690,9190,9160,9190,9160,2174
|
|
20230717,092900,2003830160,9160,9160,9160,9150,770
|
|
20230717,092800,1996778260,9160,9170,9170,9130,11019
|
|
20230717,092700,1895928300,9160,9200,9200,9160,2166
|
|
20230717,092600,1876071530,9200,9200,9200,9150,6446
|
|
20230717,092500,1816976440,9200,9210,9210,9190,2963
|
|
20230717,092400,1789701780,9210,9200,9210,9200,602
|
|
20230717,092300,1784157370,9230,9230,9230,9200,8895
|
|
20230717,092200,1702175200,9250,9240,9260,9240,1254
|
|
20230717,092100,1690573190,9240,9240,9240,9230,690
|
|
20230717,092000,1684198700,9240,9280,9280,9230,1026
|
|
20230717,091900,1674693460,9260,9210,9280,9210,3467
|
|
20230717,091800,1642637680,9200,9220,9230,9200,13714
|
|
20230717,091700,1516365270,9230,9250,9280,9220,4841
|
|
20230717,091600,1471672810,9250,9260,9300,9250,424
|
|
20230717,091500,1467747020,9270,9330,9330,9270,4146
|
|
20230717,091400,1429193670,9310,9250,9320,9240,7181
|
|
20230717,091300,1362621040,9250,9250,9250,9240,3687
|
|
20230717,091200,1328521280,9260,9270,9270,9260,1197
|
|
20230717,091100,1317434450,9260,9260,9260,9250,1170
|
|
20230717,091000,1306609950,9270,9230,9290,9230,4040
|
|
20230717,090900,1269190130,9250,9270,9270,9220,5630
|
|
20230717,090800,1217144910,9270,9290,9300,9260,3980
|
|
20230717,090700,1180237030,9280,9320,9320,9280,5047
|
|
20230717,090600,1133348710,9320,9320,9330,9300,4236
|
|
20230717,090500,1093897000,9320,9320,9330,9290,1784
|
|
20230717,090400,1077261750,9330,9330,9330,9280,5296
|
|
20230717,090300,1028020550,9300,9380,9400,9270,19707
|
|
20230717,090200,843804580,9390,9390,9430,9360,12301
|
|
20230717,090100,728251760,9410,9470,9480,9350,23510
|
|
20230717,090000,506946230,9470,9400,9480,9380,53852
|