602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,185900,3053135850,8890,8890,8890,8890,24120
|
|
20230713,185800,3053135850,8890,8890,8890,8890,0
|
|
20230713,185700,3053135850,8890,8890,8890,8890,0
|
|
20230713,185600,3053135850,8890,8890,8890,8890,0
|
|
20230713,185500,3053135850,8890,8890,8890,8890,0
|
|
20230713,185400,3053135850,8890,8890,8890,8890,0
|
|
20230713,185300,3053135850,8890,8890,8890,8890,0
|
|
20230713,185200,3053135850,8890,8890,8890,8890,0
|
|
20230713,185100,3053135850,8890,8890,8890,8890,0
|
|
20230713,185000,3053135850,8890,8890,8890,8890,0
|
|
20230713,184900,3053135850,8890,8890,8890,8890,0
|
|
20230713,184800,3053135850,8890,8890,8890,8890,0
|
|
20230713,184700,3053135850,8890,8890,8890,8890,0
|
|
20230713,184600,3053135850,8890,8890,8890,8890,0
|
|
20230713,184500,3053135850,8890,8890,8890,8890,0
|
|
20230713,184400,3053135850,8890,8890,8890,8890,0
|
|
20230713,184300,3053135850,8890,8890,8890,8890,0
|
|
20230713,184200,3053135850,8890,8890,8890,8890,0
|
|
20230713,184100,3053135850,8890,8890,8890,8890,0
|
|
20230713,184000,3053135850,8890,8890,8890,8890,0
|
|
20230713,183900,3053135850,8890,8890,8890,8890,0
|
|
20230713,183800,3053135850,8890,8890,8890,8890,0
|
|
20230713,183700,3053135850,8890,8890,8890,8890,0
|
|
20230713,183600,3053135850,8890,8890,8890,8890,0
|
|
20230713,183500,3053135850,8890,8890,8890,8890,0
|
|
20230713,183400,3053135850,8890,8890,8890,8890,0
|
|
20230713,183300,3053135850,8890,8890,8890,8890,0
|
|
20230713,183200,3053135850,8890,8890,8890,8890,0
|
|
20230713,183100,3053135850,8890,8890,8890,8890,0
|
|
20230713,183000,3053135850,8890,8890,8890,8890,0
|
|
20230713,182900,3053135850,8890,8890,8890,8890,24120
|
|
20230713,182800,3053135850,8890,8890,8890,8890,0
|
|
20230713,182700,3053135850,8890,8890,8890,8890,0
|
|
20230713,182600,3053135850,8890,8890,8890,8890,0
|
|
20230713,182500,3053135850,8890,8890,8890,8890,0
|
|
20230713,182400,3053135850,8890,8890,8890,8890,0
|
|
20230713,182300,3053135850,8890,8890,8890,8890,0
|
|
20230713,182200,3053135850,8890,8890,8890,8890,0
|
|
20230713,182100,3053135850,8890,8890,8890,8890,0
|
|
20230713,182000,3053135850,8890,8890,8890,8890,0
|
|
20230713,181900,3053135850,8890,8890,8890,8890,0
|
|
20230713,181800,3053135850,8890,8890,8890,8890,0
|
|
20230713,181700,3053135850,8890,8890,8890,8890,0
|
|
20230713,181600,3053135850,8890,8890,8890,8890,0
|
|
20230713,181500,3053135850,8890,8890,8890,8890,0
|
|
20230713,181400,3053135850,8890,8890,8890,8890,0
|
|
20230713,181300,3053135850,8890,8890,8890,8890,0
|
|
20230713,181200,3053135850,8890,8890,8890,8890,0
|
|
20230713,181100,3053135850,8890,8890,8890,8890,0
|
|
20230713,181000,3053135850,8890,8890,8890,8890,0
|
|
20230713,180900,3053135850,8890,8890,8890,8890,0
|
|
20230713,180800,3053135850,8890,8890,8890,8890,0
|
|
20230713,180700,3053135850,8890,8890,8890,8890,0
|
|
20230713,180600,3053135850,8890,8890,8890,8890,0
|
|
20230713,180500,3053135850,8890,8890,8890,8890,0
|
|
20230713,180400,3053135850,8890,8890,8890,8890,0
|
|
20230713,180300,3053135850,8890,8890,8890,8890,0
|
|
20230713,180200,3053135850,8890,8890,8890,8890,0
|
|
20230713,180100,3053135850,8890,8890,8890,8890,0
|
|
20230713,180000,3053135850,8890,8890,8890,8890,0
|
|
20230713,175900,3053135850,8890,8890,8890,8890,24120
|
|
20230713,175800,3053135850,8890,8890,8890,8890,0
|
|
20230713,175700,3053135850,8890,8890,8890,8890,0
|
|
20230713,175600,3053135850,8890,8890,8890,8890,0
|
|
20230713,175500,3053135850,8890,8890,8890,8890,0
|
|
20230713,175400,3053135850,8890,8890,8890,8890,0
|
|
20230713,175300,3053135850,8890,8890,8890,8890,0
|
|
20230713,175200,3053135850,8890,8890,8890,8890,0
|
|
20230713,175100,3053135850,8890,8890,8890,8890,0
|
|
20230713,175000,3053135850,8890,8890,8890,8890,0
|
|
20230713,174900,3053135850,8890,8890,8890,8890,0
|
|
20230713,174800,3053135850,8890,8890,8890,8890,0
|
|
20230713,174700,3053135850,8890,8890,8890,8890,0
|
|
20230713,174600,3053135850,8890,8890,8890,8890,0
|
|
20230713,174500,3053135850,8890,8890,8890,8890,0
|
|
20230713,174400,3053135850,8890,8890,8890,8890,0
|
|
20230713,174300,3053135850,8890,8890,8890,8890,0
|
|
20230713,174200,3053135850,8890,8890,8890,8890,0
|
|
20230713,174100,3053135850,8890,8890,8890,8890,0
|
|
20230713,174000,3053135850,8890,8890,8890,8890,0
|
|
20230713,173900,3053135850,8890,8890,8890,8890,0
|
|
20230713,173800,3053135850,8890,8890,8890,8890,0
|
|
20230713,173700,3053135850,8890,8890,8890,8890,0
|
|
20230713,173600,3053135850,8890,8890,8890,8890,0
|
|
20230713,173500,3053135850,8890,8890,8890,8890,0
|
|
20230713,173400,3053135850,8890,8890,8890,8890,0
|
|
20230713,173300,3053135850,8890,8890,8890,8890,0
|
|
20230713,173200,3053135850,8890,8890,8890,8890,0
|
|
20230713,173100,3053135850,8890,8890,8890,8890,0
|
|
20230713,173000,3053135850,8890,8890,8890,8890,0
|
|
20230713,172900,3053135850,8890,8890,8890,8890,24120
|
|
20230713,172800,3053135850,8890,8890,8890,8890,0
|
|
20230713,172700,3053135850,8890,8890,8890,8890,0
|
|
20230713,172600,3053135850,8890,8890,8890,8890,0
|
|
20230713,172500,3053135850,8890,8890,8890,8890,0
|
|
20230713,172400,3053135850,8890,8890,8890,8890,0
|
|
20230713,172300,3053135850,8890,8890,8890,8890,0
|
|
20230713,172200,3053135850,8890,8890,8890,8890,0
|
|
20230713,172100,3053135850,8890,8890,8890,8890,0
|
|
20230713,172000,3053135850,8890,8890,8890,8890,0
|
|
20230713,171900,3053135850,8890,8890,8890,8890,0
|
|
20230713,171800,3053135850,8890,8890,8890,8890,0
|
|
20230713,171700,3053135850,8890,8890,8890,8890,0
|
|
20230713,171600,3053135850,8890,8890,8890,8890,0
|
|
20230713,171500,3053135850,8890,8890,8890,8890,0
|
|
20230713,171400,3053135850,8890,8890,8890,8890,0
|
|
20230713,171300,3053135850,8890,8890,8890,8890,0
|
|
20230713,171200,3053135850,8890,8890,8890,8890,0
|
|
20230713,171100,3053135850,8890,8890,8890,8890,0
|
|
20230713,171000,3053135850,8890,8890,8890,8890,0
|
|
20230713,170900,3053135850,8890,8890,8890,8890,0
|
|
20230713,170800,3053135850,8890,8890,8890,8890,0
|
|
20230713,170700,3053135850,8890,8890,8890,8890,0
|
|
20230713,170600,3053135850,8890,8890,8890,8890,0
|
|
20230713,170500,3053135850,8890,8890,8890,8890,0
|
|
20230713,170400,3053135850,8890,8890,8890,8890,0
|
|
20230713,170300,3053135850,8890,8890,8890,8890,0
|
|
20230713,170200,3053135850,8890,8890,8890,8890,0
|
|
20230713,170100,3053135850,8890,8890,8890,8890,0
|
|
20230713,170000,3053135850,8890,8890,8890,8890,0
|
|
20230713,165900,3053135850,8890,8890,8890,8890,24120
|
|
20230713,165800,3053135850,8890,8890,8890,8890,0
|
|
20230713,165700,3053135850,8890,8890,8890,8890,0
|
|
20230713,165600,3053135850,8890,8890,8890,8890,0
|
|
20230713,165500,3053135850,8890,8890,8890,8890,0
|
|
20230713,165400,3053135850,8890,8890,8890,8890,0
|
|
20230713,165300,3053135850,8890,8890,8890,8890,0
|
|
20230713,165200,3053135850,8890,8890,8890,8890,0
|
|
20230713,165100,3053135850,8890,8890,8890,8890,0
|
|
20230713,165000,3053135850,8890,8890,8890,8890,0
|
|
20230713,164900,3053135850,8890,8890,8890,8890,0
|
|
20230713,164800,3053135850,8890,8890,8890,8890,0
|
|
20230713,164700,3053135850,8890,8890,8890,8890,0
|
|
20230713,164600,3053135850,8890,8890,8890,8890,0
|
|
20230713,164500,3053135850,8890,8890,8890,8890,0
|
|
20230713,164400,3053135850,8890,8890,8890,8890,0
|
|
20230713,164300,3053135850,8890,8890,8890,8890,0
|
|
20230713,164200,3053135850,8890,8890,8890,8890,0
|
|
20230713,164100,3053135850,8890,8890,8890,8890,0
|
|
20230713,164000,3053135850,8890,8890,8890,8890,0
|
|
20230713,163900,3053135850,8890,8890,8890,8890,0
|
|
20230713,163800,3053135850,8890,8890,8890,8890,0
|
|
20230713,163700,3053135850,8890,8890,8890,8890,0
|
|
20230713,163600,3053135850,8890,8890,8890,8890,0
|
|
20230713,163500,3053135850,8890,8890,8890,8890,0
|
|
20230713,163400,3053135850,8890,8890,8890,8890,0
|
|
20230713,163300,3053135850,8890,8890,8890,8890,0
|
|
20230713,163200,3053135850,8890,8890,8890,8890,0
|
|
20230713,163100,3053135850,8890,8890,8890,8890,0
|
|
20230713,163000,3053135850,8890,8890,8890,8890,0
|
|
20230713,162900,3053135850,8890,8890,8890,8890,24120
|
|
20230713,162800,3053135850,8890,8890,8890,8890,0
|
|
20230713,162700,3053135850,8890,8890,8890,8890,0
|
|
20230713,162600,3053135850,8890,8890,8890,8890,0
|
|
20230713,162500,3053135850,8890,8890,8890,8890,0
|
|
20230713,162400,3053135850,8890,8890,8890,8890,0
|
|
20230713,162300,3053135850,8890,8890,8890,8890,0
|
|
20230713,162200,3053135850,8890,8890,8890,8890,0
|
|
20230713,162100,3053135850,8890,8890,8890,8890,0
|
|
20230713,162000,3053135850,8890,8890,8890,8890,0
|
|
20230713,161900,3053135850,8890,8890,8890,8890,0
|
|
20230713,161800,3053135850,8890,8890,8890,8890,0
|
|
20230713,161700,3053135850,8890,8890,8890,8890,0
|
|
20230713,161600,3053135850,8890,8890,8890,8890,0
|
|
20230713,161500,3053135850,8890,8890,8890,8890,0
|
|
20230713,161400,3053135850,8890,8890,8890,8890,0
|
|
20230713,161300,3053135850,8890,8890,8890,8890,0
|
|
20230713,161200,3053135850,8890,8890,8890,8890,0
|
|
20230713,161100,3053135850,8890,8890,8890,8890,0
|
|
20230713,161000,3053135850,8890,8890,8890,8890,0
|
|
20230713,160900,3053135850,8890,8890,8890,8890,0
|
|
20230713,160800,3053135850,8890,8890,8890,8890,0
|
|
20230713,160700,3053135850,8890,8890,8890,8890,0
|
|
20230713,160600,3053135850,8890,8890,8890,8890,0
|
|
20230713,160500,3053135850,8890,8890,8890,8890,0
|
|
20230713,160400,3053135850,8890,8890,8890,8890,0
|
|
20230713,160300,3053135850,8890,8890,8890,8890,0
|
|
20230713,160200,3053135850,8890,8890,8890,8890,0
|
|
20230713,160100,3053135850,8890,8890,8890,8890,0
|
|
20230713,160000,3053135850,8890,8890,8890,8890,0
|
|
20230713,155900,3053135850,8890,8890,8890,8890,24120
|
|
20230713,155800,3053135850,8890,8890,8890,8890,0
|
|
20230713,155700,3053135850,8890,8890,8890,8890,0
|
|
20230713,155600,3053135850,8890,8890,8890,8890,0
|
|
20230713,155500,3053135850,8890,8890,8890,8890,0
|
|
20230713,155400,3053135850,8890,8890,8890,8890,0
|
|
20230713,155300,3053135850,8890,8890,8890,8890,0
|
|
20230713,155200,3053135850,8890,8890,8890,8890,0
|
|
20230713,155100,3053135850,8890,8890,8890,8890,0
|
|
20230713,155000,3053135850,8890,8890,8890,8890,0
|
|
20230713,154900,3053135850,8890,8890,8890,8890,0
|
|
20230713,154800,3053135850,8890,8890,8890,8890,0
|
|
20230713,154700,3053135850,8890,8890,8890,8890,0
|
|
20230713,154600,3053135850,8890,8890,8890,8890,0
|
|
20230713,154500,3053135850,8890,8890,8890,8890,0
|
|
20230713,154400,3053135850,8890,8890,8890,8890,0
|
|
20230713,154300,3053135850,8890,8890,8890,8890,0
|
|
20230713,154200,3053135850,8890,8890,8890,8890,0
|
|
20230713,154100,3053135850,8890,8890,8890,8890,0
|
|
20230713,154000,3053135850,8890,8890,8890,8890,0
|
|
20230713,153900,3053135850,8890,8890,8890,8890,0
|
|
20230713,153800,3053135850,8890,8890,8890,8890,0
|
|
20230713,153700,3053135850,8890,8890,8890,8890,0
|
|
20230713,153600,3053135850,8890,8890,8890,8890,0
|
|
20230713,153500,3053135850,8890,8890,8890,8890,0
|
|
20230713,153400,3053135850,8890,8890,8890,8890,0
|
|
20230713,153300,3053135850,8890,8890,8890,8890,0
|
|
20230713,153200,3053135850,8890,8890,8890,8890,0
|
|
20230713,153100,3053135850,8890,8890,8890,8890,0
|
|
20230713,153000,3053135850,8890,8890,8890,8890,24120
|
|
20230713,152900,2838709050,8910,8910,8910,8910,0
|
|
20230713,152800,2838709050,8910,8910,8910,8910,0
|
|
20230713,152700,2838709050,8910,8910,8910,8910,0
|
|
20230713,152600,2838709050,8910,8910,8910,8910,0
|
|
20230713,152500,2838709050,8910,8910,8910,8910,0
|
|
20230713,152400,2838709050,8910,8910,8910,8910,0
|
|
20230713,152300,2838709050,8910,8910,8910,8910,0
|
|
20230713,152200,2838709050,8910,8910,8910,8910,0
|
|
20230713,152100,2838709050,8910,8910,8910,8910,0
|
|
20230713,152000,2838709050,8910,8910,8910,8910,0
|
|
20230713,151900,2838709050,8910,8910,8910,8900,1107
|
|
20230713,151800,2828855790,8900,8900,8900,8890,1264
|
|
20230713,151700,2817606690,8890,8900,8900,8890,734
|
|
20230713,151600,2811078020,8900,8900,8910,8890,382
|
|
20230713,151500,2807678230,8900,8900,8910,8900,769
|
|
20230713,151400,2800830390,8900,8900,8900,8900,211
|
|
20230713,151300,2798952490,8900,8900,8900,8890,420
|
|
20230713,151200,2795215090,8900,8910,8920,8890,2762
|
|
20230713,151100,2770606350,8910,8900,8910,8900,346
|
|
20230713,151000,2767526940,8900,8890,8900,8890,1384
|
|
20230713,150900,2755209360,8900,8900,8900,8900,43
|
|
20230713,150800,2754826660,8900,8900,8900,8890,1065
|
|
20230713,150700,2745348320,8900,8900,8900,8890,721
|
|
20230713,150600,2738933090,8900,8890,8900,8890,90
|
|
20230713,150500,2738132770,8890,8890,8900,8890,514
|
|
20230713,150400,2733563260,8900,8890,8900,8890,1004
|
|
20230713,150300,2724637330,8890,8890,8900,8890,1760
|
|
20230713,150200,2708990910,8900,8890,8900,8890,163
|
|
20230713,150100,2707541810,8900,8900,8900,8900,1
|
|
20230713,150000,2707532910,8890,8900,8900,8890,496
|
|
20230713,145900,2703120760,8900,8900,8900,8890,1708
|
|
20230713,145800,2687934560,8900,8890,8900,8890,213
|
|
20230713,145700,2686040910,8900,8890,8900,8890,154
|
|
20230713,145600,2684671310,8890,8900,8900,8890,723
|
|
20230713,145500,2678236770,8900,8900,8900,8890,798
|
|
20230713,145400,2671134670,8900,8900,8900,8890,71
|
|
20230713,145300,2670502820,8900,8900,8900,8900,209
|
|
20230713,145200,2668642720,8910,8910,8910,8910,1
|
|
20230713,145100,2668633810,8900,8900,8900,8900,103
|
|
20230713,145000,2667717110,8900,8890,8900,8890,2501
|
|
20230713,144900,2645483210,8900,8900,8900,8900,605
|
|
20230713,144800,2640098710,8900,8900,8900,8890,432
|
|
20230713,144700,2636258050,8890,8890,8890,8890,16
|
|
20230713,144600,2636115810,8890,8900,8900,8890,121
|
|
20230713,144500,2635039060,8900,8900,8900,8900,235
|
|
20230713,144400,2632947560,8900,8900,8900,8890,149
|
|
20230713,144300,2631621940,8900,8900,8900,8890,1886
|
|
20230713,144200,2614846540,8900,8900,8910,8900,654
|
|
20230713,144100,2609019420,8900,8890,8900,8890,2043
|
|
20230713,144000,2590837080,8890,8900,8900,8890,128
|
|
20230713,143900,2589698020,8900,8900,8900,8900,104
|
|
20230713,143800,2588772420,8890,8890,8890,8890,1
|
|
20230713,143700,2588763530,8890,8890,8890,8880,1955
|
|
20230713,143600,2571384000,8890,8890,8890,8890,450
|
|
20230713,143500,2567383500,8890,8890,8890,8890,742
|
|
20230713,143400,2560787120,8890,8890,8900,8890,3910
|
|
20230713,143300,2526025120,8890,8900,8900,8890,1763
|
|
20230713,143200,2510351030,8900,8900,8900,8900,290
|
|
20230713,143100,2507770030,8900,8900,8900,8900,469
|
|
20230713,143000,2503595930,8900,8900,8900,8900,168
|
|
20230713,142900,2502100730,8900,8900,8900,8900,115
|
|
20230713,142800,2501077230,8900,8900,8900,8900,1647
|
|
20230713,142700,2486418930,8900,8900,8900,8900,438
|
|
20230713,142600,2482520730,8900,8900,8900,8890,747
|
|
20230713,142500,2475877430,8900,8900,8900,8900,213
|
|
20230713,142400,2473981730,8900,8900,8910,8900,1682
|
|
20230713,142300,2459011430,8900,8900,8900,8900,14
|
|
20230713,142200,2458886830,8900,8900,8900,8900,168
|
|
20230713,142100,2457391630,8900,8910,8910,8900,384
|
|
20230713,142000,2453970330,8910,8910,8910,8900,53
|
|
20230713,141900,2453498600,8900,8900,8900,8890,1435
|
|
20230713,141800,2440733540,8900,8890,8900,8890,1741
|
|
20230713,141700,2425243730,8890,8890,8890,8890,8
|
|
20230713,141600,2425172610,8890,8890,8900,8890,1590
|
|
20230713,141500,2411037100,8900,8900,8910,8900,381
|
|
20230713,141400,2407646190,8900,8900,8900,8890,724
|
|
20230713,141300,2401206700,8900,8900,8900,8890,825
|
|
20230713,141200,2393870290,8900,8900,8900,8900,78
|
|
20230713,141100,2393176090,8900,8900,8910,8900,1416
|
|
20230713,141000,2380571070,8900,8910,8920,8900,768
|
|
20230713,140900,2373728450,8910,8910,8910,8900,519
|
|
20230713,140800,2369107500,8900,8900,8900,8900,108
|
|
20230713,140700,2368146300,8900,8910,8910,8900,2244
|
|
20230713,140600,2348174670,8900,8910,8910,8900,1319
|
|
20230713,140500,2336428530,8900,8900,8900,8900,18
|
|
20230713,140400,2336268330,8900,8910,8910,8900,115
|
|
20230713,140300,2335243830,8900,8910,8910,8900,57
|
|
20230713,140200,2334736460,8900,8910,8910,8900,249
|
|
20230713,140100,2332520240,8900,8920,8920,8900,81
|
|
20230713,140000,2331799050,8920,8910,8920,8900,2969
|
|
20230713,135900,2305371550,8910,8920,8920,8910,8518
|
|
20230713,135800,2229472350,8920,8920,8920,8920,44
|
|
20230713,135700,2229079870,8920,8920,8920,8910,773
|
|
20230713,135600,2222191710,8920,8920,8920,8920,284
|
|
20230713,135500,2219658430,8920,8920,8920,8920,52
|
|
20230713,135400,2219194590,8920,8930,8930,8920,13
|
|
20230713,135300,2219078580,8920,8920,8930,8920,182
|
|
20230713,135200,2217454940,8930,8920,8930,8910,780
|
|
20230713,135100,2210496720,8920,8920,8920,8920,203
|
|
20230713,135000,2208685960,8920,8920,8920,8920,23
|
|
20230713,134900,2208480800,8920,8920,8920,8920,25
|
|
20230713,134800,2208257800,8930,8920,8930,8920,359
|
|
20230713,134700,2205055470,8920,8920,8920,8910,401
|
|
20230713,134600,2201478630,8920,8920,8920,8920,680
|
|
20230713,134500,2195413030,8920,8920,8920,8920,560
|
|
20230713,134400,2190417830,8920,8920,8930,8920,292
|
|
20230713,134300,2187813040,8920,8920,8920,8920,156
|
|
20230713,134200,2186421520,8920,8920,8920,8910,292
|
|
20230713,134100,2183816890,8910,8910,8910,8910,20
|
|
20230713,134000,2183638690,8920,8920,8920,8920,35
|
|
20230713,133900,2183326490,8920,8920,8920,8920,103
|
|
20230713,133800,2182407730,8920,8920,8920,8920,122
|
|
20230713,133700,2181319490,8920,8920,8920,8920,700
|
|
20230713,133600,2175075490,8920,8920,8920,8920,0
|
|
20230713,133500,2175075490,8920,8920,8920,8920,206
|
|
20230713,133400,2173237970,8920,8920,8920,8920,27
|
|
20230713,133300,2172997130,8920,8930,8930,8920,1084
|
|
20230713,133200,2163327750,8930,8930,8930,8930,513
|
|
20230713,133100,2158746660,8930,8920,8930,8920,203
|
|
20230713,133000,2156935890,8920,8920,8930,8920,229
|
|
20230713,132900,2154893200,8930,8920,8930,8920,264
|
|
20230713,132800,2152538310,8920,8920,8920,8920,62
|
|
20230713,132700,2151985270,8920,8920,8920,8910,1407
|
|
20230713,132600,2139447380,8920,8920,8920,8910,452
|
|
20230713,132500,2135415740,8920,8920,8920,8920,108
|
|
20230713,132400,2134452380,8920,8920,8920,8920,217
|
|
20230713,132300,2132516740,8920,8920,8920,8920,440
|
|
20230713,132200,2128591940,8920,8920,8920,8920,696
|
|
20230713,132100,2122383620,8920,8920,8930,8920,25
|
|
20230713,132000,2122160590,8920,8930,8930,8920,17
|
|
20230713,131900,2122008940,8920,8920,8920,8920,17
|
|
20230713,131800,2121857300,8920,8920,8920,8920,18
|
|
20230713,131700,2121696740,8920,8920,8920,8910,140
|
|
20230713,131600,2120448000,8920,8920,8920,8920,61
|
|
20230713,131500,2119903880,8930,8930,8930,8920,763
|
|
20230713,131400,2113097000,8920,8930,8930,8920,52
|
|
20230713,131300,2112633060,8930,8920,8930,8920,6
|
|
20230713,131200,2112579500,8920,8920,8920,8920,52
|
|
20230713,131100,2112115660,8920,8920,8920,8920,82
|
|
20230713,131000,2111384220,8920,8920,8920,8920,0
|
|
20230713,130900,2111384220,8920,8920,8920,8920,181
|
|
20230713,130800,2109769700,8920,8920,8920,8920,539
|
|
20230713,130700,2104961820,8920,8920,8920,8920,583
|
|
20230713,130600,2099761460,8920,8920,8920,8920,183
|
|
20230713,130500,2098129100,8920,8920,8920,8920,550
|
|
20230713,130400,2093223100,8920,8920,8920,8920,3
|
|
20230713,130300,2093196340,8930,8930,8930,8930,150
|
|
20230713,130200,2091856840,8930,8930,8930,8930,36
|
|
20230713,130100,2091535360,8930,8920,8930,8920,1083
|
|
20230713,130000,2081864190,8920,8920,8920,8920,1425
|
|
20230713,125900,2069153190,8920,8930,8930,8920,122
|
|
20230713,125800,2068064850,8930,8930,8930,8930,30
|
|
20230713,125700,2067796950,8930,8920,8930,8920,11
|
|
20230713,125600,2067698820,8930,8920,8930,8920,768
|
|
20230713,125500,2060844350,8930,8920,8930,8920,637
|
|
20230713,125400,2055155950,8920,8920,8920,8920,507
|
|
20230713,125300,2050633510,8930,8930,8930,8930,21
|
|
20230713,125200,2050445980,8930,8930,8930,8930,1
|
|
20230713,125100,2050437050,8930,8910,8930,8910,2126
|
|
20230713,125000,2031473250,8910,8920,8920,8910,318
|
|
20230713,124900,2028637250,8920,8920,8920,8920,14
|
|
20230713,124800,2028512370,8920,8920,8920,8920,0
|
|
20230713,124700,2028512370,8920,8920,8920,8920,8
|
|
20230713,124600,2028441010,8920,8910,8920,8910,33
|
|
20230713,124500,2028146960,8910,8910,8910,8910,160
|
|
20230713,124400,2026721360,8910,8920,8920,8910,1683
|
|
20230713,124300,2011725810,8910,8910,8910,8910,6
|
|
20230713,124200,2011672350,8900,8910,8910,8900,402
|
|
20230713,124100,2008094510,8910,8910,8920,8910,574
|
|
20230713,124000,2002979960,8910,8910,8910,8910,0
|
|
20230713,123900,2002979960,8910,8910,8910,8900,802
|
|
20230713,123800,1995836140,8900,8900,8900,8900,33
|
|
20230713,123700,1995542440,8900,8900,8900,8900,2
|
|
20230713,123600,1995524640,8900,8900,8910,8900,425
|
|
20230713,123500,1991741540,8900,8910,8910,8900,1951
|
|
20230713,123400,1974360130,8910,8900,8910,8890,442
|
|
20230713,123300,1970424110,8900,8900,8900,8890,5725
|
|
20230713,123200,1919475390,8900,8910,8910,8900,361
|
|
20230713,123100,1916258970,8910,8910,8920,8910,61
|
|
20230713,123000,1915715450,8920,8910,8920,8900,5301
|
|
20230713,122900,1868501700,8910,8910,8910,8910,990
|
|
20230713,122800,1859680800,8910,8910,8910,8910,4
|
|
20230713,122700,1859645160,8910,8920,8920,8910,1470
|
|
20230713,122600,1846545510,8920,8920,8920,8920,6
|
|
20230713,122500,1846491990,8920,8920,8920,8920,3034
|
|
20230713,122400,1819428710,8920,8920,8920,8910,4040
|
|
20230713,122300,1783413510,8920,8920,8920,8920,300
|
|
20230713,122200,1780737510,8930,8930,8930,8920,74
|
|
20230713,122100,1780076700,8930,8930,8930,8930,31
|
|
20230713,122000,1779799870,8920,8930,8930,8920,335
|
|
20230713,121900,1776810660,8920,8920,8920,8920,2
|
|
20230713,121800,1776792820,8920,8920,8920,8920,82
|
|
20230713,121700,1776061380,8920,8910,8920,8910,986
|
|
20230713,121600,1767266280,8910,8920,8920,8910,70
|
|
20230713,121500,1766642380,8910,8920,8920,8910,562
|
|
20230713,121400,1761631760,8920,8920,8920,8920,345
|
|
20230713,121300,1758554360,8930,8930,8930,8930,8
|
|
20230713,121200,1758482920,8920,8920,8920,8920,1023
|
|
20230713,121100,1749357760,8930,8920,8930,8920,32
|
|
20230713,121000,1749072300,8920,8920,8920,8920,103
|
|
20230713,120900,1748153540,8920,8920,8920,8910,302
|
|
20230713,120800,1745461200,8920,8920,8920,8920,633
|
|
20230713,120700,1739814840,8920,8930,8930,8920,254
|
|
20230713,120600,1737548970,8930,8930,8930,8930,0
|
|
20230713,120500,1737548970,8930,8930,8930,8930,1
|
|
20230713,120400,1737540040,8920,8920,8920,8920,30
|
|
20230713,120300,1737272440,8920,8920,8920,8920,132
|
|
20230713,120200,1736095000,8920,8920,8920,8920,680
|
|
20230713,120100,1730029400,8920,8920,8920,8920,300
|
|
20230713,120000,1727353400,8920,8930,8930,8920,321
|
|
20230713,115900,1724490030,8930,8930,8930,8930,666
|
|
20230713,115800,1718542650,8930,8930,8930,8930,1
|
|
20230713,115700,1718533720,8930,8930,8930,8930,0
|
|
20230713,115600,1718533720,8930,8930,8930,8930,0
|
|
20230713,115500,1718533720,8930,8920,8930,8920,109
|
|
20230713,115400,1717561360,8920,8920,8930,8920,52
|
|
20230713,115300,1717097420,8920,8920,8920,8910,1337
|
|
20230713,115200,1705175690,8920,8920,8920,8920,40
|
|
20230713,115100,1704818890,8920,8910,8920,8910,672
|
|
20230713,115000,1698826650,8910,8910,8910,8910,1001
|
|
20230713,114900,1689907740,8920,8920,8920,8920,312
|
|
20230713,114800,1687124700,8920,8920,8920,8910,559
|
|
20230713,114700,1682138520,8920,8920,8920,8920,1583
|
|
20230713,114600,1668018160,8920,8920,8930,8920,118
|
|
20230713,114500,1666965550,8920,8930,8930,8920,107
|
|
20230713,114400,1666010660,8920,8930,8930,8920,10
|
|
20230713,114300,1665921370,8930,8920,8930,8920,36
|
|
20230713,114200,1665600240,8920,8930,8930,8920,1415
|
|
20230713,114100,1652978290,8930,8920,8930,8920,1095
|
|
20230713,114000,1643210460,8920,8920,8920,8920,18
|
|
20230713,113900,1643049900,8930,8930,8930,8930,1
|
|
20230713,113800,1643040970,8920,8920,8920,8920,12
|
|
20230713,113700,1642933930,8920,8930,8930,8920,4055
|
|
20230713,113600,1606727780,8930,8930,8930,8930,18
|
|
20230713,113500,1606567040,8930,8920,8930,8920,194
|
|
20230713,113400,1604834820,8930,8930,8930,8930,2
|
|
20230713,113300,1604816960,8920,8930,8930,8920,663
|
|
20230713,113200,1598902990,8930,8920,8930,8920,203
|
|
20230713,113100,1597092210,8920,8920,8920,8920,1065
|
|
20230713,113000,1587592410,8930,8930,8930,8930,1
|
|
20230713,112900,1587583480,8920,8920,8920,8920,257
|
|
20230713,112800,1585291040,8920,8920,8920,8920,683
|
|
20230713,112700,1579198680,8920,8920,8920,8920,646
|
|
20230713,112600,1573436360,8930,8930,8930,8930,0
|
|
20230713,112500,1573436360,8930,8910,8930,8910,3881
|
|
20230713,112400,1538845240,8910,8910,8910,8910,53
|
|
20230713,112300,1538373010,8910,8900,8910,8900,423
|
|
20230713,112200,1534605600,8900,8910,8910,8900,1196
|
|
20230713,112100,1523955790,8910,8920,8920,8900,1174
|
|
20230713,112000,1513495150,8920,8920,8920,8910,1278
|
|
20230713,111900,1502106030,8920,8930,8930,8920,1452
|
|
20230713,111800,1489154120,8930,8930,8930,8930,22
|
|
20230713,111700,1488957660,8930,8930,8930,8930,153
|
|
20230713,111600,1487591370,8930,8930,8930,8930,5
|
|
20230713,111500,1487546720,8930,8930,8930,8930,79
|
|
20230713,111400,1486841250,8920,8920,8920,8920,2
|
|
20230713,111300,1486823410,8920,8930,8930,8920,720
|
|
20230713,111200,1480400780,8930,8930,8930,8930,225
|
|
20230713,111100,1478391530,8930,8930,8930,8920,445
|
|
20230713,111000,1474419740,8930,8930,8930,8930,8
|
|
20230713,110900,1474348300,8930,8930,8930,8930,7
|
|
20230713,110800,1474285790,8930,8920,8930,8920,3
|
|
20230713,110700,1474259020,8900,8920,8920,8900,1002
|
|
20230713,110600,1465339100,8920,8920,8920,8910,2886
|
|
20230713,110500,1439621910,8920,8930,8930,8920,842
|
|
20230713,110400,1432111120,8920,8920,8920,8920,61
|
|
20230713,110300,1431567000,8930,8930,8930,8920,427
|
|
20230713,110200,1427756760,8930,8930,8930,8920,259
|
|
20230713,110100,1425444470,8930,8930,8930,8930,1009
|
|
20230713,110000,1416434100,8920,8940,8940,8920,1465
|
|
20230713,105900,1403350190,8940,8940,8950,8940,796
|
|
20230713,105800,1396233940,8940,8930,8940,8930,6
|
|
20230713,105700,1396180340,8940,8940,8940,8940,99
|
|
20230713,105600,1395295280,8940,8930,8940,8930,155
|
|
20230713,105500,1393910130,8940,8940,8940,8930,345
|
|
20230713,105400,1390829100,8940,8940,8940,8930,45
|
|
20230713,105300,1390426840,8940,8920,8940,8920,566
|
|
20230713,105200,1385374680,8930,8930,8930,8930,108
|
|
20230713,105100,1384410240,8930,8920,8930,8920,693
|
|
20230713,105000,1378226600,8930,8930,8930,8930,2923
|
|
20230713,104900,1352124210,8930,8940,8940,8930,228
|
|
20230713,104800,1350086900,8940,8930,8940,8930,12
|
|
20230713,104700,1349979640,8930,8940,8940,8930,44
|
|
20230713,104600,1349586330,8940,8940,8940,8930,348
|
|
20230713,104500,1346475250,8940,8940,8940,8940,84
|
|
20230713,104400,1345724290,8930,8940,8940,8930,152
|
|
20230713,104300,1344366300,8940,8940,8940,8940,502
|
|
20230713,104200,1339878420,8930,8930,8940,8930,193
|
|
20230713,104100,1338153850,8940,8940,8940,8940,20
|
|
20230713,104000,1337975050,8940,8940,8940,8930,538
|
|
20230713,103900,1333165370,8930,8930,8930,8930,1606
|
|
20230713,103800,1318823790,8930,8940,8940,8930,170
|
|
20230713,103700,1317304990,8940,8940,8940,8930,207
|
|
20230713,103600,1315454460,8930,8940,8940,8930,73
|
|
20230713,103500,1314801870,8940,8940,8940,8930,1189
|
|
20230713,103400,1304180250,8940,8940,8950,8940,248
|
|
20230713,103300,1301963120,8940,8950,8950,8930,1517
|
|
20230713,103200,1288403260,8950,8950,8950,8940,8
|
|
20230713,103100,1288331700,8940,8960,8960,8940,938
|
|
20230713,103000,1279937740,8960,8960,8960,8950,420
|
|
20230713,102900,1276174710,8960,8950,8960,8950,1102
|
|
20230713,102800,1266311770,8950,8950,8950,8940,28
|
|
20230713,102700,1266061240,8950,8950,8950,8940,1388
|
|
20230713,102600,1253646300,8950,8940,8950,8940,1931
|
|
20230713,102500,1236381930,8940,8940,8940,8920,185
|
|
20230713,102400,1234729350,8940,8930,8940,8930,539
|
|
20230713,102300,1229915990,8920,8930,8940,8920,80
|
|
20230713,102200,1229201750,8930,8920,8930,8920,586
|
|
20230713,102100,1223968810,8930,8930,8940,8920,1770
|
|
20230713,102000,1208162890,8920,8920,8930,8910,199
|
|
20230713,101900,1206387820,8920,8920,8930,8900,3163
|
|
20230713,101800,1178230990,8910,8930,8930,8890,7022
|
|
20230713,101700,1115765910,8930,8930,8940,8920,2853
|
|
20230713,101600,1090315660,8920,8930,8940,8920,2918
|
|
20230713,101500,1064283110,8930,8940,8940,8930,403
|
|
20230713,101400,1060684070,8930,8940,8940,8930,195
|
|
20230713,101300,1058940780,8940,8930,8940,8930,33
|
|
20230713,101200,1058646020,8930,8940,8940,8930,3447
|
|
20230713,101100,1027863040,8940,8950,8950,8940,759
|
|
20230713,101000,1021077350,8950,8950,8950,8940,9
|
|
20230713,100900,1020996830,8940,8950,8950,8940,166
|
|
20230713,100800,1019512200,8950,8950,8950,8940,48
|
|
20230713,100700,1019082640,8950,8950,8950,8950,2005
|
|
20230713,100600,1001137890,8940,8940,8950,8940,611
|
|
20230713,100500,995673370,8950,8940,8950,8940,735
|
|
20230713,100400,989102430,8940,8930,8940,8920,882
|
|
20230713,100300,981226150,8930,8930,8940,8920,551
|
|
20230713,100200,976307180,8940,8940,8940,8930,134
|
|
20230713,100100,975110230,8940,8950,8950,8940,420
|
|
20230713,100000,971355370,8950,8950,8950,8940,46
|
|
20230713,095900,970943690,8940,8950,8950,8940,188
|
|
20230713,095800,969261160,8950,8950,8950,8950,7
|
|
20230713,095700,969198510,8950,8960,8960,8950,343
|
|
20230713,095600,966128500,8960,8960,8960,8940,1230
|
|
20230713,095500,955107780,8940,8950,8960,8940,1284
|
|
20230713,095400,943626970,8940,8950,8950,8940,86
|
|
20230713,095300,942857810,8950,8950,8950,8950,77
|
|
20230713,095200,942168660,8950,8930,8950,8910,727
|
|
20230713,095100,935682070,8930,8930,8940,8930,126
|
|
20230713,095000,934556640,8930,8940,8940,8930,332
|
|
20230713,094900,931588620,8940,8940,8950,8930,216
|
|
20230713,094800,929658710,8940,8950,8950,8920,4531
|
|
20230713,094700,889193690,8950,8930,8950,8930,1081
|
|
20230713,094600,879529540,8940,8940,8940,8930,189
|
|
20230713,094500,877840480,8930,8930,8930,8920,709
|
|
20230713,094400,871509160,8930,8920,8930,8920,220
|
|
20230713,094300,869546700,8940,8930,8940,8930,240
|
|
20230713,094200,867403420,8940,8940,8940,8930,208
|
|
20230713,094100,865545920,8940,8930,8940,8920,586
|
|
20230713,094000,860314120,8930,8930,8930,8920,188
|
|
20230713,093900,858635330,8930,8920,8930,8920,275
|
|
20230713,093800,856181680,8910,8920,8930,8910,239
|
|
20230713,093700,854050000,8930,8930,8930,8900,1071
|
|
20230713,093600,844513960,8930,8900,8930,8900,3677
|
|
20230713,093500,811784470,8900,8890,8900,8890,1955
|
|
20230713,093400,794397270,8890,8890,8900,8890,3271
|
|
20230713,093300,765316500,8900,8900,8910,8890,1744
|
|
20230713,093200,749796840,8910,8900,8910,8900,283
|
|
20230713,093100,747276410,8900,8900,8910,8890,1665
|
|
20230713,093000,732463900,8900,8900,8900,8890,1382
|
|
20230713,092900,720168520,8900,8900,8910,8900,413
|
|
20230713,092800,716492810,8900,8880,8910,8870,984
|
|
20230713,092700,707751000,8880,8920,8920,8870,11439
|
|
20230713,092600,606084730,8920,8920,8920,8910,353
|
|
20230713,092500,602936010,8920,8940,8940,8900,9421
|
|
20230713,092400,518985760,8940,8920,8940,8920,214
|
|
20230713,092300,517074640,8930,8930,8930,8920,4524
|
|
20230713,092200,476676580,8930,8920,8930,8910,374
|
|
20230713,092100,473340620,8920,8930,8930,8920,1805
|
|
20230713,092000,457238850,8930,8920,8930,8920,1925
|
|
20230713,091900,440066750,8920,8930,8940,8920,1764
|
|
20230713,091800,424313370,8940,8930,8940,8920,2402
|
|
20230713,091700,402870870,8940,8950,8950,8940,323
|
|
20230713,091600,399982150,8950,8950,8950,8920,2833
|
|
20230713,091500,374654370,8950,8930,8950,8930,224
|
|
20230713,091400,372652610,8930,8950,8950,8930,436
|
|
20230713,091300,368755600,8910,8960,8960,8910,6706
|
|
20230713,091200,308938270,8960,8960,8960,8930,822
|
|
20230713,091100,301582420,8960,8980,8980,8960,1957
|
|
20230713,091000,284043610,8980,8990,9000,8980,2446
|
|
20230713,090900,262077310,8990,9000,9010,8990,10379
|
|
20230713,090800,168762180,9020,9000,9020,9000,2387
|
|
20230713,090700,147272610,9010,9030,9030,9010,990
|
|
20230713,090600,138351950,9030,9010,9040,9010,3695
|
|
20230713,090500,105056190,9040,9010,9040,9010,807
|
|
20230713,090400,97769020,9030,9040,9040,9030,1518
|
|
20230713,090300,84050390,9050,9000,9050,9000,5686
|
|
20230713,090200,32680450,9020,8990,9020,8990,579
|
|
20230713,090100,27466130,9000,8990,9010,8990,985
|
|
20230713,090000,18600190,9000,9030,9030,8980,2061
|