624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,192100,1550858460,9380,9380,9380,9380,984
|
|
20230714,192000,1550858460,9380,9380,9380,9380,0
|
|
20230714,191900,1550858460,9380,9380,9380,9380,0
|
|
20230714,191800,1550858460,9380,9380,9380,9380,0
|
|
20230714,191700,1550858460,9380,9380,9380,9380,0
|
|
20230714,191600,1550858460,9380,9380,9380,9380,0
|
|
20230714,191500,1550858460,9380,9380,9380,9380,0
|
|
20230714,191400,1550858460,9380,9380,9380,9380,0
|
|
20230714,191300,1550858460,9380,9380,9380,9380,0
|
|
20230714,191200,1550858460,9380,9380,9380,9380,0
|
|
20230714,191100,1550858460,9380,9380,9380,9380,0
|
|
20230714,191000,1550858460,9380,9380,9380,9380,0
|
|
20230714,190900,1550858460,9380,9380,9380,9380,0
|
|
20230714,190800,1550858460,9380,9380,9380,9380,0
|
|
20230714,190700,1550858460,9380,9380,9380,9380,0
|
|
20230714,190600,1550858460,9380,9380,9380,9380,0
|
|
20230714,190500,1550858460,9380,9380,9380,9380,0
|
|
20230714,190400,1550858460,9380,9380,9380,9380,0
|
|
20230714,190300,1550858460,9380,9380,9380,9380,0
|
|
20230714,190200,1550858460,9380,9380,9380,9380,0
|
|
20230714,190100,1550858460,9380,9380,9380,9380,0
|
|
20230714,190000,1550858460,9380,9380,9380,9380,0
|
|
20230714,185900,1550858460,9380,9380,9380,9380,0
|
|
20230714,185800,1550858460,9380,9380,9380,9380,0
|
|
20230714,185700,1550858460,9380,9380,9380,9380,0
|
|
20230714,185600,1550858460,9380,9380,9380,9380,0
|
|
20230714,185500,1550858460,9380,9380,9380,9380,0
|
|
20230714,185400,1550858460,9380,9380,9380,9380,0
|
|
20230714,185300,1550858460,9380,9380,9380,9380,0
|
|
20230714,185200,1550858460,9380,9380,9380,9380,0
|
|
20230714,185100,1550858460,9380,9380,9380,9380,984
|
|
20230714,185000,1550858460,9380,9380,9380,9380,0
|
|
20230714,184900,1550858460,9380,9380,9380,9380,0
|
|
20230714,184800,1550858460,9380,9380,9380,9380,0
|
|
20230714,184700,1550858460,9380,9380,9380,9380,0
|
|
20230714,184600,1550858460,9380,9380,9380,9380,0
|
|
20230714,184500,1550858460,9380,9380,9380,9380,0
|
|
20230714,184400,1550858460,9380,9380,9380,9380,0
|
|
20230714,184300,1550858460,9380,9380,9380,9380,0
|
|
20230714,184200,1550858460,9380,9380,9380,9380,0
|
|
20230714,184100,1550858460,9380,9380,9380,9380,0
|
|
20230714,184000,1550858460,9380,9380,9380,9380,0
|
|
20230714,183900,1550858460,9380,9380,9380,9380,0
|
|
20230714,183800,1550858460,9380,9380,9380,9380,0
|
|
20230714,183700,1550858460,9380,9380,9380,9380,0
|
|
20230714,183600,1550858460,9380,9380,9380,9380,0
|
|
20230714,183500,1550858460,9380,9380,9380,9380,0
|
|
20230714,183400,1550858460,9380,9380,9380,9380,0
|
|
20230714,183300,1550858460,9380,9380,9380,9380,0
|
|
20230714,183200,1550858460,9380,9380,9380,9380,0
|
|
20230714,183100,1550858460,9380,9380,9380,9380,0
|
|
20230714,183000,1550858460,9380,9380,9380,9380,0
|
|
20230714,182900,1550858460,9380,9380,9380,9380,0
|
|
20230714,182800,1550858460,9380,9380,9380,9380,0
|
|
20230714,182700,1550858460,9380,9380,9380,9380,0
|
|
20230714,182600,1550858460,9380,9380,9380,9380,0
|
|
20230714,182500,1550858460,9380,9380,9380,9380,0
|
|
20230714,182400,1550858460,9380,9380,9380,9380,0
|
|
20230714,182300,1550858460,9380,9380,9380,9380,0
|
|
20230714,182200,1550858460,9380,9380,9380,9380,0
|
|
20230714,182100,1550858460,9380,9380,9380,9380,984
|
|
20230714,182000,1550858460,9380,9380,9380,9380,0
|
|
20230714,181900,1550858460,9380,9380,9380,9380,0
|
|
20230714,181800,1550858460,9380,9380,9380,9380,0
|
|
20230714,181700,1550858460,9380,9380,9380,9380,0
|
|
20230714,181600,1550858460,9380,9380,9380,9380,0
|
|
20230714,181500,1550858460,9380,9380,9380,9380,0
|
|
20230714,181400,1550858460,9380,9380,9380,9380,0
|
|
20230714,181300,1550858460,9380,9380,9380,9380,0
|
|
20230714,181200,1550858460,9380,9380,9380,9380,0
|
|
20230714,181100,1550858460,9380,9380,9380,9380,0
|
|
20230714,181000,1550858460,9380,9380,9380,9380,0
|
|
20230714,180900,1550858460,9380,9380,9380,9380,0
|
|
20230714,180800,1550858460,9380,9380,9380,9380,0
|
|
20230714,180700,1550858460,9380,9380,9380,9380,0
|
|
20230714,180600,1550858460,9380,9380,9380,9380,0
|
|
20230714,180500,1550858460,9380,9380,9380,9380,0
|
|
20230714,180400,1550858460,9380,9380,9380,9380,0
|
|
20230714,180300,1550858460,9380,9380,9380,9380,0
|
|
20230714,180200,1550858460,9380,9380,9380,9380,0
|
|
20230714,180100,1550858460,9380,9380,9380,9380,0
|
|
20230714,180000,1550858460,9380,9380,9380,9380,0
|
|
20230714,175900,1550858460,9380,9380,9380,9380,0
|
|
20230714,175800,1550858460,9380,9380,9380,9380,0
|
|
20230714,175700,1550858460,9380,9380,9380,9380,0
|
|
20230714,175600,1550858460,9380,9380,9380,9380,0
|
|
20230714,175500,1550858460,9380,9380,9380,9380,0
|
|
20230714,175400,1550858460,9380,9380,9380,9380,0
|
|
20230714,175300,1550858460,9380,9380,9380,9380,0
|
|
20230714,175200,1550858460,9380,9380,9380,9380,0
|
|
20230714,175100,1550858460,9380,9380,9380,9380,984
|
|
20230714,175000,1550858460,9380,9380,9380,9380,0
|
|
20230714,174900,1550858460,9380,9380,9380,9380,0
|
|
20230714,174800,1550858460,9380,9380,9380,9380,0
|
|
20230714,174700,1550858460,9380,9380,9380,9380,0
|
|
20230714,174600,1550858460,9380,9380,9380,9380,0
|
|
20230714,174500,1550858460,9380,9380,9380,9380,0
|
|
20230714,174400,1550858460,9380,9380,9380,9380,0
|
|
20230714,174300,1550858460,9380,9380,9380,9380,0
|
|
20230714,174200,1550858460,9380,9380,9380,9380,0
|
|
20230714,174100,1550858460,9380,9380,9380,9380,0
|
|
20230714,174000,1550858460,9380,9380,9380,9380,0
|
|
20230714,173900,1550858460,9380,9380,9380,9380,0
|
|
20230714,173800,1550858460,9380,9380,9380,9380,0
|
|
20230714,173700,1550858460,9380,9380,9380,9380,0
|
|
20230714,173600,1550858460,9380,9380,9380,9380,0
|
|
20230714,173500,1550858460,9380,9380,9380,9380,0
|
|
20230714,173400,1550858460,9380,9380,9380,9380,0
|
|
20230714,173300,1550858460,9380,9380,9380,9380,0
|
|
20230714,173200,1550858460,9380,9380,9380,9380,0
|
|
20230714,173100,1550858460,9380,9380,9380,9380,0
|
|
20230714,173000,1550858460,9380,9380,9380,9380,0
|
|
20230714,172900,1550858460,9380,9380,9380,9380,0
|
|
20230714,172800,1550858460,9380,9380,9380,9380,0
|
|
20230714,172700,1550858460,9380,9380,9380,9380,0
|
|
20230714,172600,1550858460,9380,9380,9380,9380,0
|
|
20230714,172500,1550858460,9380,9380,9380,9380,0
|
|
20230714,172400,1550858460,9380,9380,9380,9380,0
|
|
20230714,172300,1550858460,9380,9380,9380,9380,0
|
|
20230714,172200,1550858460,9380,9380,9380,9380,0
|
|
20230714,172100,1550858460,9380,9380,9380,9380,984
|
|
20230714,172000,1550858460,9380,9380,9380,9380,0
|
|
20230714,171900,1550858460,9380,9380,9380,9380,0
|
|
20230714,171800,1550858460,9380,9380,9380,9380,0
|
|
20230714,171700,1550858460,9380,9380,9380,9380,0
|
|
20230714,171600,1550858460,9380,9380,9380,9380,0
|
|
20230714,171500,1550858460,9380,9380,9380,9380,0
|
|
20230714,171400,1550858460,9380,9380,9380,9380,0
|
|
20230714,171300,1550858460,9380,9380,9380,9380,0
|
|
20230714,171200,1550858460,9380,9380,9380,9380,0
|
|
20230714,171100,1550858460,9380,9380,9380,9380,0
|
|
20230714,171000,1550858460,9380,9380,9380,9380,0
|
|
20230714,170900,1550858460,9380,9380,9380,9380,0
|
|
20230714,170800,1550858460,9380,9380,9380,9380,0
|
|
20230714,170700,1550858460,9380,9380,9380,9380,0
|
|
20230714,170600,1550858460,9380,9380,9380,9380,0
|
|
20230714,170500,1550858460,9380,9380,9380,9380,0
|
|
20230714,170400,1550858460,9380,9380,9380,9380,0
|
|
20230714,170300,1550858460,9380,9380,9380,9380,0
|
|
20230714,170200,1550858460,9380,9380,9380,9380,0
|
|
20230714,170100,1550858460,9380,9380,9380,9380,0
|
|
20230714,170000,1550858460,9380,9380,9380,9380,0
|
|
20230714,165900,1550858460,9380,9380,9380,9380,0
|
|
20230714,165800,1550858460,9380,9380,9380,9380,0
|
|
20230714,165700,1550858460,9380,9380,9380,9380,0
|
|
20230714,165600,1550858460,9380,9380,9380,9380,0
|
|
20230714,165500,1550858460,9380,9380,9380,9380,0
|
|
20230714,165400,1550858460,9380,9380,9380,9380,0
|
|
20230714,165300,1550858460,9380,9380,9380,9380,0
|
|
20230714,165200,1550858460,9380,9380,9380,9380,0
|
|
20230714,165100,1550858460,9380,9380,9380,9380,984
|
|
20230714,165000,1550858460,9380,9380,9380,9380,0
|
|
20230714,164900,1550858460,9380,9380,9380,9380,0
|
|
20230714,164800,1550858460,9380,9380,9380,9380,0
|
|
20230714,164700,1550858460,9380,9380,9380,9380,0
|
|
20230714,164600,1550858460,9380,9380,9380,9380,0
|
|
20230714,164500,1550858460,9380,9380,9380,9380,0
|
|
20230714,164400,1550858460,9380,9380,9380,9380,0
|
|
20230714,164300,1550858460,9380,9380,9380,9380,0
|
|
20230714,164200,1550858460,9380,9380,9380,9380,0
|
|
20230714,164100,1550858460,9380,9380,9380,9380,0
|
|
20230714,164000,1550858460,9380,9380,9380,9380,0
|
|
20230714,163900,1550858460,9380,9380,9380,9380,0
|
|
20230714,163800,1550858460,9380,9380,9380,9380,0
|
|
20230714,163700,1550858460,9380,9380,9380,9380,0
|
|
20230714,163600,1550858460,9380,9380,9380,9380,0
|
|
20230714,163500,1550858460,9380,9380,9380,9380,0
|
|
20230714,163400,1550858460,9380,9380,9380,9380,0
|
|
20230714,163300,1550858460,9380,9380,9380,9380,0
|
|
20230714,163200,1550858460,9380,9380,9380,9380,0
|
|
20230714,163100,1550858460,9380,9380,9380,9380,0
|
|
20230714,163000,1550858460,9380,9380,9380,9380,0
|
|
20230714,162900,1550858460,9380,9380,9380,9380,0
|
|
20230714,162800,1550858460,9380,9380,9380,9380,0
|
|
20230714,162700,1550858460,9380,9380,9380,9380,0
|
|
20230714,162600,1550858460,9380,9380,9380,9380,0
|
|
20230714,162500,1550858460,9380,9380,9380,9380,0
|
|
20230714,162400,1550858460,9380,9380,9380,9380,0
|
|
20230714,162300,1550858460,9380,9380,9380,9380,0
|
|
20230714,162200,1550858460,9380,9380,9380,9380,0
|
|
20230714,162100,1550858460,9380,9380,9380,9380,984
|
|
20230714,162000,1550858460,9380,9380,9380,9380,0
|
|
20230714,161900,1550858460,9380,9380,9380,9380,0
|
|
20230714,161800,1550858460,9380,9380,9380,9380,0
|
|
20230714,161700,1550858460,9380,9380,9380,9380,0
|
|
20230714,161600,1550858460,9380,9380,9380,9380,0
|
|
20230714,161500,1550858460,9380,9380,9380,9380,0
|
|
20230714,161400,1550858460,9380,9380,9380,9380,0
|
|
20230714,161300,1550858460,9380,9380,9380,9380,0
|
|
20230714,161200,1550858460,9380,9380,9380,9380,0
|
|
20230714,161100,1550858460,9380,9380,9380,9380,0
|
|
20230714,161000,1550858460,9380,9380,9380,9380,0
|
|
20230714,160900,1550858460,9380,9380,9380,9380,0
|
|
20230714,160800,1550858460,9380,9380,9380,9380,0
|
|
20230714,160700,1550858460,9380,9380,9380,9380,0
|
|
20230714,160600,1550858460,9380,9380,9380,9380,0
|
|
20230714,160500,1550858460,9380,9380,9380,9380,0
|
|
20230714,160400,1550858460,9380,9380,9380,9380,0
|
|
20230714,160300,1550858460,9380,9380,9380,9380,0
|
|
20230714,160200,1550858460,9380,9380,9380,9380,0
|
|
20230714,160100,1550858460,9380,9380,9380,9380,0
|
|
20230714,160000,1550858460,9380,9380,9380,9380,0
|
|
20230714,155900,1550858460,9380,9380,9380,9380,0
|
|
20230714,155800,1550858460,9380,9380,9380,9380,0
|
|
20230714,155700,1550858460,9380,9380,9380,9380,0
|
|
20230714,155600,1550858460,9380,9380,9380,9380,0
|
|
20230714,155500,1550858460,9380,9380,9380,9380,0
|
|
20230714,155400,1550858460,9380,9380,9380,9380,0
|
|
20230714,155300,1550858460,9380,9380,9380,9380,0
|
|
20230714,155200,1550858460,9380,9380,9380,9380,0
|
|
20230714,155100,1550858460,9380,9380,9380,9380,984
|
|
20230714,155000,1550858460,9380,9380,9380,9380,0
|
|
20230714,154900,1550858460,9380,9380,9380,9380,0
|
|
20230714,154800,1550858460,9380,9380,9380,9380,0
|
|
20230714,154700,1550858460,9380,9380,9380,9380,0
|
|
20230714,154600,1550858460,9380,9380,9380,9380,0
|
|
20230714,154500,1550858460,9380,9380,9380,9380,0
|
|
20230714,154400,1550858460,9380,9380,9380,9380,0
|
|
20230714,154300,1550858460,9380,9380,9380,9380,0
|
|
20230714,154200,1550858460,9380,9380,9380,9380,0
|
|
20230714,154100,1550858460,9380,9380,9380,9380,0
|
|
20230714,154000,1550858460,9380,9380,9380,9380,0
|
|
20230714,153900,1550858460,9380,9380,9380,9380,0
|
|
20230714,153800,1550858460,9380,9380,9380,9380,0
|
|
20230714,153700,1550858460,9380,9380,9380,9380,0
|
|
20230714,153600,1550858460,9380,9380,9380,9380,0
|
|
20230714,153500,1550858460,9380,9380,9380,9380,0
|
|
20230714,153400,1550858460,9380,9380,9380,9380,0
|
|
20230714,153300,1550858460,9380,9380,9380,9380,0
|
|
20230714,153200,1550858460,9380,9380,9380,9380,0
|
|
20230714,153100,1550858460,9380,9380,9380,9380,0
|
|
20230714,153000,1550858460,9380,9380,9380,9380,984
|
|
20230714,152900,1541628540,9350,9350,9350,9350,0
|
|
20230714,152800,1541628540,9350,9350,9350,9350,0
|
|
20230714,152700,1541628540,9350,9350,9350,9350,0
|
|
20230714,152600,1541628540,9350,9350,9350,9350,0
|
|
20230714,152500,1541628540,9350,9350,9350,9350,0
|
|
20230714,152400,1541628540,9350,9350,9350,9350,0
|
|
20230714,152300,1541628540,9350,9350,9350,9350,0
|
|
20230714,152200,1541628540,9350,9350,9350,9350,0
|
|
20230714,152100,1541628540,9350,9350,9350,9350,0
|
|
20230714,152000,1541628540,9350,9350,9350,9350,0
|
|
20230714,151900,1541628540,9350,9370,9370,9350,562
|
|
20230714,151800,1536372600,9350,9380,9380,9350,1476
|
|
20230714,151700,1522550100,9380,9390,9390,9370,920
|
|
20230714,151600,1513921740,9390,9390,9390,9360,1394
|
|
20230714,151500,1500845900,9380,9380,9390,9380,4378
|
|
20230714,151400,1459771580,9370,9380,9390,9360,933
|
|
20230714,151300,1451024730,9380,9370,9390,9340,4036
|
|
20230714,151200,1413183250,9370,9350,9370,9330,2296
|
|
20230714,151100,1391691350,9370,9360,9370,9350,1496
|
|
20230714,151000,1377688010,9360,9350,9370,9350,1035
|
|
20230714,150900,1367998580,9350,9340,9360,9330,828
|
|
20230714,150800,1360259350,9340,9330,9340,9300,1752
|
|
20230714,150700,1343907240,9330,9330,9330,9270,575
|
|
20230714,150600,1338545480,9290,9280,9330,9270,662
|
|
20230714,150500,1332385250,9300,9300,9310,9270,1167
|
|
20230714,150400,1321535840,9300,9290,9310,9270,999
|
|
20230714,150300,1312244510,9290,9280,9300,9280,333
|
|
20230714,150200,1309147710,9270,9270,9270,9270,5
|
|
20230714,150100,1309101360,9270,9280,9300,9270,152
|
|
20230714,150000,1307690400,9300,9250,9300,9250,175
|
|
20230714,145900,1306068460,9240,9240,9250,9240,1005
|
|
20230714,145800,1296772270,9250,9250,9260,9250,711
|
|
20230714,145700,1290195010,9260,9280,9280,9260,486
|
|
20230714,145600,1285689820,9270,9280,9280,9270,1418
|
|
20230714,145500,1272530810,9280,9290,9290,9280,450
|
|
20230714,145400,1268350350,9290,9290,9290,9290,34
|
|
20230714,145300,1268034490,9290,9290,9290,9290,476
|
|
20230714,145200,1263612450,9290,9300,9310,9290,888
|
|
20230714,145100,1255354430,9300,9300,9300,9300,12
|
|
20230714,145000,1255242830,9300,9300,9300,9300,9
|
|
20230714,144900,1255159130,9300,9300,9300,9300,146
|
|
20230714,144800,1253801330,9300,9310,9310,9300,657
|
|
20230714,144700,1247684730,9310,9310,9310,9300,168
|
|
20230714,144600,1246120700,9300,9310,9310,9300,118
|
|
20230714,144500,1245022680,9310,9310,9310,9310,7
|
|
20230714,144400,1244957510,9310,9310,9310,9310,261
|
|
20230714,144300,1242527600,9290,9310,9310,9290,127
|
|
20230714,144200,1241345290,9310,9310,9310,9310,141
|
|
20230714,144100,1240032580,9320,9310,9320,9310,10
|
|
20230714,144000,1239939470,9320,9320,9320,9320,642
|
|
20230714,143900,1233956030,9320,9320,9320,9320,6
|
|
20230714,143800,1233900110,9320,9320,9320,9320,138
|
|
20230714,143700,1232613950,9330,9330,9330,9330,546
|
|
20230714,143600,1227519770,9320,9320,9320,9320,95
|
|
20230714,143500,1226634370,9320,9340,9340,9320,1494
|
|
20230714,143400,1212680890,9340,9330,9340,9320,159
|
|
20230714,143300,1211196290,9320,9320,9320,9320,9
|
|
20230714,143200,1211112410,9320,9320,9320,9320,9
|
|
20230714,143100,1211028530,9320,9330,9330,9320,99
|
|
20230714,143000,1210104890,9320,9320,9340,9320,415
|
|
20230714,142900,1206229610,9320,9320,9320,9320,7
|
|
20230714,142800,1206164370,9320,9320,9320,9320,17
|
|
20230714,142700,1206005930,9320,9320,9320,9320,169
|
|
20230714,142600,1204430850,9320,9320,9320,9320,16
|
|
20230714,142500,1204281730,9320,9320,9320,9320,107
|
|
20230714,142400,1203284490,9320,9320,9320,9320,6
|
|
20230714,142300,1203228570,9320,9320,9320,9320,234
|
|
20230714,142200,1201047690,9320,9320,9320,9320,3
|
|
20230714,142100,1201019730,9320,9320,9320,9320,86
|
|
20230714,142000,1200218210,9320,9320,9320,9310,264
|
|
20230714,141900,1197757790,9320,9320,9320,9320,4
|
|
20230714,141800,1197720510,9320,9330,9330,9320,214
|
|
20230714,141700,1195725920,9320,9320,9320,9320,7
|
|
20230714,141600,1195660680,9320,9320,9320,9320,190
|
|
20230714,141500,1193889880,9310,9320,9320,9310,79
|
|
20230714,141400,1193153630,9320,9330,9330,9320,116
|
|
20230714,141300,1192072480,9320,9320,9320,9320,155
|
|
20230714,141200,1190627880,9320,9320,9320,9320,150
|
|
20230714,141100,1189229880,9320,9320,9320,9320,4
|
|
20230714,141000,1189192600,9320,9310,9320,9310,371
|
|
20230714,140900,1185734920,9320,9320,9320,9320,196
|
|
20230714,140800,1183908200,9320,9320,9320,9320,377
|
|
20230714,140700,1180394560,9320,9330,9330,9320,38
|
|
20230714,140600,1180040390,9330,9340,9340,9330,830
|
|
20230714,140500,1172288200,9350,9370,9370,9350,53
|
|
20230714,140400,1171792610,9370,9370,9370,9370,0
|
|
20230714,140300,1171792610,9370,9360,9370,9350,1358
|
|
20230714,140200,1159077330,9340,9340,9340,9340,0
|
|
20230714,140100,1159077330,9340,9340,9340,9340,0
|
|
20230714,140000,1159077330,9340,9370,9370,9340,903
|
|
20230714,135900,1150632150,9370,9360,9370,9360,1040
|
|
20230714,135800,1140891540,9360,9330,9360,9330,421
|
|
20230714,135700,1136957690,9330,9330,9330,9330,54
|
|
20230714,135600,1136453870,9320,9320,9320,9320,59
|
|
20230714,135500,1135903990,9310,9310,9310,9310,0
|
|
20230714,135400,1135903990,9310,9330,9330,9310,199
|
|
20230714,135300,1134049000,9340,9340,9340,9340,133
|
|
20230714,135200,1132806780,9340,9340,9340,9340,1
|
|
20230714,135100,1132797440,9340,9340,9340,9340,100
|
|
20230714,135000,1131863440,9350,9350,9350,9350,0
|
|
20230714,134900,1131863440,9350,9330,9350,9330,378
|
|
20230714,134800,1128331660,9330,9320,9330,9320,1439
|
|
20230714,134700,1114912360,9300,9300,9310,9300,2496
|
|
20230714,134600,1091692150,9300,9300,9300,9290,270
|
|
20230714,134500,1089182420,9300,9300,9300,9300,8
|
|
20230714,134400,1089108020,9290,9290,9290,9290,101
|
|
20230714,134300,1088169730,9300,9300,9300,9300,127
|
|
20230714,134200,1086988630,9290,9300,9300,9290,339
|
|
20230714,134100,1083839300,9290,9290,9290,9290,0
|
|
20230714,134000,1083839300,9290,9290,9290,9290,0
|
|
20230714,133900,1083839300,9290,9290,9290,9290,126
|
|
20230714,133800,1082668760,9300,9300,9300,9300,20
|
|
20230714,133700,1082482760,9300,9300,9300,9300,20
|
|
20230714,133600,1082296760,9290,9290,9290,9290,0
|
|
20230714,133500,1082296760,9290,9290,9290,9290,138
|
|
20230714,133400,1081014740,9290,9290,9290,9290,26
|
|
20230714,133300,1080773200,9290,9290,9290,9290,0
|
|
20230714,133200,1080773200,9290,9290,9290,9290,2
|
|
20230714,133100,1080754620,9300,9290,9300,9290,158
|
|
20230714,133000,1079286480,9300,9300,9300,9300,27
|
|
20230714,132900,1079035380,9300,9300,9300,9300,3
|
|
20230714,132800,1079007480,9300,9300,9300,9300,212
|
|
20230714,132700,1077035880,9300,9300,9300,9290,274
|
|
20230714,132600,1074489080,9290,9290,9290,9290,0
|
|
20230714,132500,1074489080,9290,9290,9290,9290,0
|
|
20230714,132400,1074489080,9290,9300,9300,9290,460
|
|
20230714,132300,1070215580,9310,9310,9310,9310,56
|
|
20230714,132200,1069694220,9310,9300,9310,9300,59
|
|
20230714,132100,1069145490,9300,9300,9300,9300,50
|
|
20230714,132000,1068680490,9300,9300,9300,9300,239
|
|
20230714,131900,1066457790,9300,9300,9300,9300,100
|
|
20230714,131800,1065527790,9300,9300,9300,9300,46
|
|
20230714,131700,1065099990,9300,9300,9300,9300,86
|
|
20230714,131600,1064300190,9290,9290,9290,9290,119
|
|
20230714,131500,1063194680,9290,9290,9290,9290,0
|
|
20230714,131400,1063194680,9290,9310,9310,9290,563
|
|
20230714,131300,1057962850,9310,9310,9310,9310,63
|
|
20230714,131200,1057376320,9320,9320,9320,9320,1
|
|
20230714,131100,1057367000,9300,9290,9300,9290,113
|
|
20230714,131000,1056317180,9290,9290,9290,9290,12
|
|
20230714,130900,1056205700,9280,9280,9280,9280,34
|
|
20230714,130800,1055890180,9290,9290,9290,9290,194
|
|
20230714,130700,1054087920,9290,9300,9300,9290,1864
|
|
20230714,130600,1036752770,9300,9300,9300,9300,143
|
|
20230714,130500,1035422870,9320,9320,9320,9320,1
|
|
20230714,130400,1035413550,9300,9300,9300,9300,0
|
|
20230714,130300,1035413550,9300,9310,9310,9300,8
|
|
20230714,130200,1035339100,9320,9290,9320,9290,18
|
|
20230714,130100,1035171400,9290,9290,9290,9290,152
|
|
20230714,130000,1033759320,9300,9300,9300,9300,220
|
|
20230714,125900,1031713320,9300,9310,9310,9290,663
|
|
20230714,125800,1025550410,9310,9310,9310,9310,30
|
|
20230714,125700,1025271110,9320,9320,9320,9320,0
|
|
20230714,125600,1025271110,9320,9310,9320,9310,339
|
|
20230714,125500,1022112800,9310,9310,9310,9310,242
|
|
20230714,125400,1019859780,9310,9310,9310,9310,245
|
|
20230714,125300,1017578830,9320,9320,9340,9310,624
|
|
20230714,125200,1011764000,9320,9280,9320,9280,471
|
|
20230714,125100,1007382940,9290,9290,9300,9260,1515
|
|
20230714,125000,993316660,9280,9270,9280,9260,636
|
|
20230714,124900,987419430,9260,9260,9260,9260,104
|
|
20230714,124800,986456390,9250,9250,9250,9250,0
|
|
20230714,124700,986456390,9250,9240,9250,9240,782
|
|
20230714,124600,979223480,9230,9230,9230,9230,130
|
|
20230714,124500,978023580,9230,9230,9230,9230,0
|
|
20230714,124400,978023580,9230,9230,9230,9230,104
|
|
20230714,124300,977063660,9230,9230,9230,9230,137
|
|
20230714,124200,975799150,9230,9240,9240,9230,204
|
|
20230714,124100,973914300,9240,9240,9240,9240,48
|
|
20230714,124000,973470780,9240,9240,9240,9240,50
|
|
20230714,123900,973008780,9240,9240,9240,9240,29
|
|
20230714,123800,972740820,9240,9240,9240,9240,81
|
|
20230714,123700,971992380,9240,9240,9240,9240,22
|
|
20230714,123600,971789100,9240,9240,9240,9240,20
|
|
20230714,123500,971604300,9230,9230,9230,9230,135
|
|
20230714,123400,970358250,9240,9240,9240,9240,6
|
|
20230714,123300,970302810,9250,9250,9250,9250,0
|
|
20230714,123200,970302810,9250,9250,9250,9250,0
|
|
20230714,123100,970302810,9250,9240,9250,9240,600
|
|
20230714,123000,964754200,9250,9250,9250,9250,0
|
|
20230714,122900,964754200,9250,9250,9250,9250,0
|
|
20230714,122800,964754200,9250,9250,9250,9250,0
|
|
20230714,122700,964754200,9250,9250,9250,9250,108
|
|
20230714,122600,963755200,9250,9240,9250,9240,50
|
|
20230714,122500,963293110,9240,9230,9240,9230,410
|
|
20230714,122400,959508800,9230,9200,9230,9200,1840
|
|
20230714,122300,942539670,9200,9200,9200,9200,0
|
|
20230714,122200,942539670,9200,9200,9200,9200,296
|
|
20230714,122100,939816470,9200,9200,9200,9200,20
|
|
20230714,122000,939632470,9200,9200,9200,9200,140
|
|
20230714,121900,938344470,9210,9210,9210,9210,0
|
|
20230714,121800,938344470,9210,9210,9210,9210,10
|
|
20230714,121700,938252370,9220,9220,9220,9220,0
|
|
20230714,121600,938252370,9220,9220,9220,9220,25
|
|
20230714,121500,938021870,9220,9220,9220,9220,60
|
|
20230714,121400,937468670,9220,9220,9220,9220,38
|
|
20230714,121300,937118310,9200,9200,9200,9200,0
|
|
20230714,121200,937118310,9200,9200,9200,9200,0
|
|
20230714,121100,937118310,9200,9200,9200,9200,262
|
|
20230714,121000,934707910,9180,9190,9190,9180,430
|
|
20230714,120900,930759210,9190,9190,9190,9190,27
|
|
20230714,120800,930511080,9190,9190,9190,9190,4
|
|
20230714,120700,930474320,9180,9180,9180,9180,0
|
|
20230714,120600,930474320,9180,9180,9180,9180,0
|
|
20230714,120500,930474320,9180,9180,9180,9180,137
|
|
20230714,120400,929216660,9190,9190,9190,9190,50
|
|
20230714,120300,928757160,9190,9190,9190,9190,47
|
|
20230714,120200,928325230,9190,9190,9190,9190,1
|
|
20230714,120100,928316040,9160,9160,9160,9160,0
|
|
20230714,120000,928316040,9160,9160,9200,9160,1001
|
|
20230714,115900,919113320,9150,9150,9150,9150,0
|
|
20230714,115800,919113320,9150,9140,9150,9140,154
|
|
20230714,115700,917705640,9120,9120,9120,9120,0
|
|
20230714,115600,917705640,9120,9120,9120,9120,0
|
|
20230714,115500,917705640,9120,9140,9140,9120,281
|
|
20230714,115400,915141660,9140,9140,9140,9140,122
|
|
20230714,115300,914026580,9150,9150,9150,9150,0
|
|
20230714,115200,914026580,9150,9150,9150,9150,0
|
|
20230714,115100,914026580,9150,9150,9150,9150,302
|
|
20230714,115000,911263280,9150,9150,9150,9150,63
|
|
20230714,114900,910686830,9140,9140,9140,9140,0
|
|
20230714,114800,910686830,9140,9140,9140,9140,0
|
|
20230714,114700,910686830,9140,9150,9150,9140,139
|
|
20230714,114600,909416260,9150,9150,9150,9150,0
|
|
20230714,114500,909416260,9150,9150,9150,9150,10
|
|
20230714,114400,909324760,9150,9150,9150,9150,17
|
|
20230714,114300,909169210,9150,9140,9150,9140,184
|
|
20230714,114200,907487150,9140,9150,9150,9140,297
|
|
20230714,114100,904769760,9150,9150,9150,9150,16
|
|
20230714,114000,904623360,9150,9120,9190,9120,223
|
|
20230714,113900,902578370,9130,9120,9130,9110,364
|
|
20230714,113800,899257490,9120,9160,9160,9100,13295
|
|
20230714,113700,778176310,9160,9160,9160,9160,0
|
|
20230714,113600,778176310,9160,9170,9170,9160,331
|
|
20230714,113500,775143350,9160,9160,9160,9160,78
|
|
20230714,113400,774428870,9160,9160,9160,9160,1227
|
|
20230714,113300,763189550,9170,9170,9170,9170,26
|
|
20230714,113200,762951130,9160,9160,9160,9160,518
|
|
20230714,113100,758206250,9170,9190,9190,9170,276
|
|
20230714,113000,755673330,9190,9170,9190,9170,739
|
|
20230714,112900,748896680,9170,9170,9170,9170,178
|
|
20230714,112800,747264420,9160,9160,9160,9160,408
|
|
20230714,112700,743527140,9170,9170,9170,9170,194
|
|
20230714,112600,741748160,9160,9160,9160,9160,271
|
|
20230714,112500,739265800,9170,9170,9170,9160,101
|
|
20230714,112400,738339870,9160,9160,9160,9160,0
|
|
20230714,112300,738339870,9160,9180,9180,9160,230
|
|
20230714,112200,736232870,9160,9180,9180,9160,161
|
|
20230714,112100,734757890,9180,9130,9180,9130,6678
|
|
20230714,112000,673612070,9120,9120,9120,9120,0
|
|
20230714,111900,673612070,9120,9120,9120,9120,0
|
|
20230714,111800,673612070,9120,9130,9130,9120,473
|
|
20230714,111700,669293610,9130,9130,9130,9130,0
|
|
20230714,111600,669293610,9130,9130,9130,9130,50
|
|
20230714,111500,668837110,9120,9120,9120,9120,0
|
|
20230714,111400,668837110,9120,9120,9120,9120,37
|
|
20230714,111300,668499670,9120,9120,9120,9120,0
|
|
20230714,111200,668499670,9120,9120,9120,9120,155
|
|
20230714,111100,667086070,9130,9130,9130,9120,1130
|
|
20230714,111000,656770560,9130,9150,9150,9130,586
|
|
20230714,110900,651417870,9150,9150,9150,9150,302
|
|
20230714,110800,648654570,9150,9150,9150,9150,77
|
|
20230714,110700,647950020,9150,9150,9150,9150,0
|
|
20230714,110600,647950020,9150,9150,9150,9150,137
|
|
20230714,110500,646696470,9160,9160,9160,9160,155
|
|
20230714,110400,645276670,9160,9170,9170,9160,92
|
|
20230714,110300,644433930,9170,9170,9170,9170,0
|
|
20230714,110200,644433930,9170,9180,9180,9170,5
|
|
20230714,110100,644388040,9160,9160,9160,9160,0
|
|
20230714,110000,644388040,9160,9160,9160,9160,0
|
|
20230714,105900,644388040,9160,9160,9160,9160,0
|
|
20230714,105800,644388040,9160,9160,9160,9160,0
|
|
20230714,105700,644388040,9160,9160,9160,9160,198
|
|
20230714,105600,642574360,9160,9160,9160,9160,0
|
|
20230714,105500,642574360,9160,9150,9160,9150,242
|
|
20230714,105400,640358910,9150,9150,9150,9150,569
|
|
20230714,105300,635152560,9140,9140,9140,9140,0
|
|
20230714,105200,635152560,9140,9140,9140,9140,232
|
|
20230714,105100,633032080,9150,9160,9160,9150,74
|
|
20230714,105000,632354970,9160,9160,9160,9160,10
|
|
20230714,104900,632263370,9160,9150,9160,9150,353
|
|
20230714,104800,629032420,9150,9150,9150,9150,5
|
|
20230714,104700,628986670,9150,9150,9150,9150,2
|
|
20230714,104600,628968370,9150,9150,9150,9150,1
|
|
20230714,104500,628959220,9150,9150,9150,9150,0
|
|
20230714,104400,628959220,9150,9150,9150,9150,236
|
|
20230714,104300,626799820,9150,9190,9190,9150,701
|
|
20230714,104200,620384640,9160,9160,9160,9160,16
|
|
20230714,104100,620238080,9160,9160,9160,9160,673
|
|
20230714,104000,614073400,9150,9150,9150,9150,175
|
|
20230714,103900,612472150,9150,9140,9150,9140,65
|
|
20230714,103800,611877410,9150,9150,9150,9150,44
|
|
20230714,103700,611474810,9150,9150,9150,9150,10
|
|
20230714,103600,611383310,9140,9140,9140,9140,386
|
|
20230714,103500,607855270,9140,9140,9140,9140,0
|
|
20230714,103400,607855270,9140,9140,9140,9140,0
|
|
20230714,103300,607855270,9140,9140,9140,9140,54
|
|
20230714,103200,607361710,9150,9130,9160,9130,706
|
|
20230714,103100,600912460,9130,9130,9130,9080,10144
|
|
20230714,103000,508741020,9130,9150,9150,9100,3296
|
|
20230714,102900,478686990,9150,9160,9160,9140,2326
|
|
20230714,102800,457404290,9150,9170,9170,9150,932
|
|
20230714,102700,448863500,9170,9180,9180,9170,17
|
|
20230714,102600,448707560,9180,9180,9180,9180,1
|
|
20230714,102500,448698380,9180,9190,9190,9180,20
|
|
20230714,102400,448514630,9180,9180,9180,9180,64
|
|
20230714,102300,447927110,9180,9180,9180,9180,6
|
|
20230714,102200,447872030,9180,9180,9180,9180,30
|
|
20230714,102100,447596630,9180,9180,9180,9170,307
|
|
20230714,102000,444779810,9180,9180,9180,9180,15
|
|
20230714,101900,444642110,9180,9180,9180,9180,2
|
|
20230714,101800,444623750,9180,9180,9180,9180,0
|
|
20230714,101700,444623750,9180,9180,9180,9180,6
|
|
20230714,101600,444568670,9180,9180,9180,9180,0
|
|
20230714,101500,444568670,9180,9180,9180,9180,30
|
|
20230714,101400,444293270,9170,9170,9170,9170,143
|
|
20230714,101300,442981960,9180,9180,9180,9180,34
|
|
20230714,101200,442669840,9180,9180,9180,9180,0
|
|
20230714,101100,442669840,9180,9180,9180,9180,303
|
|
20230714,101000,439888300,9180,9190,9190,9180,150
|
|
20230714,100900,438511000,9190,9190,9190,9190,0
|
|
20230714,100800,438511000,9190,9190,9190,9180,103
|
|
20230714,100700,437565380,9190,9190,9190,9180,32
|
|
20230714,100600,437271450,9180,9190,9190,9180,701
|
|
20230714,100500,430836260,9190,9190,9190,9190,328
|
|
20230714,100400,427821940,9190,9190,9190,9190,0
|
|
20230714,100300,427821940,9190,9190,9190,9190,132
|
|
20230714,100200,426608860,9200,9200,9200,9200,2495
|
|
20230714,100100,403654860,9200,9210,9210,9200,2202
|
|
20230714,100000,383395440,9200,9200,9200,9200,500
|
|
20230714,095900,378795440,9200,9210,9210,9200,368
|
|
20230714,095800,375409620,9210,9210,9210,9210,200
|
|
20230714,095700,373567620,9220,9220,9220,9200,1053
|
|
20230714,095600,363871640,9200,9210,9220,9200,346
|
|
20230714,095500,360684950,9210,9230,9230,9210,2868
|
|
20230714,095400,334253800,9230,9230,9230,9220,67
|
|
20230714,095300,333635490,9260,9260,9260,9260,32
|
|
20230714,095200,333339170,9260,9220,9260,9220,335
|
|
20230714,095100,330243710,9230,9240,9240,9230,212
|
|
20230714,095000,328286390,9240,9240,9240,9240,72
|
|
20230714,094900,327621110,9240,9260,9260,9240,71
|
|
20230714,094800,326964550,9240,9260,9260,9240,127
|
|
20230714,094700,325790630,9260,9260,9260,9260,39
|
|
20230714,094600,325429490,9250,9250,9250,9250,4
|
|
20230714,094500,325392490,9250,9240,9250,9230,413
|
|
20230714,094400,321577000,9240,9240,9240,9240,190
|
|
20230714,094300,319821400,9240,9250,9250,9240,163
|
|
20230714,094200,318314180,9250,9240,9250,9240,131
|
|
20230714,094100,317103730,9250,9240,9250,9240,151
|
|
20230714,094000,315707490,9250,9240,9250,9240,272
|
|
20230714,093900,313192010,9250,9250,9250,9250,30
|
|
20230714,093800,312914510,9230,9240,9240,9230,600
|
|
20230714,093700,307376000,9250,9250,9250,9250,50
|
|
20230714,093600,306913500,9260,9250,9260,9230,66
|
|
20230714,093500,306303700,9260,9260,9260,9260,76
|
|
20230714,093400,305599940,9270,9280,9280,9270,1070
|
|
20230714,093300,295681030,9290,9280,9290,9280,353
|
|
20230714,093200,292405170,9300,9320,9320,9290,2002
|
|
20230714,093100,273801550,9320,9320,9320,9300,5
|
|
20230714,093000,273754970,9310,9310,9310,9310,264
|
|
20230714,092900,271297130,9300,9300,9300,9300,547
|
|
20230714,092800,266210030,9300,9300,9300,9300,8
|
|
20230714,092700,266135630,9300,9300,9300,9300,268
|
|
20230714,092600,263643230,9300,9300,9300,9300,74
|
|
20230714,092500,262955030,9300,9320,9330,9290,735
|
|
20230714,092400,256114320,9340,9350,9350,9330,3452
|
|
20230714,092300,223860840,9350,9360,9360,9350,62
|
|
20230714,092200,223281080,9350,9400,9400,9350,1755
|
|
20230714,092100,206822080,9420,9420,9420,9410,1652
|
|
20230714,092000,191267370,9420,9410,9420,9410,797
|
|
20230714,091900,183763850,9400,9410,9410,9390,750
|
|
20230714,091800,176715990,9400,9400,9420,9390,1457
|
|
20230714,091700,162997420,9420,9350,9420,9350,2331
|
|
20230714,091600,141106200,9360,9350,9360,9350,998
|
|
20230714,091500,131766220,9350,9350,9350,9340,540
|
|
20230714,091400,126717510,9350,9350,9350,9350,155
|
|
20230714,091300,125268260,9340,9330,9340,9330,33
|
|
20230714,091200,124960350,9330,9330,9330,9330,24
|
|
20230714,091100,124736430,9330,9360,9360,9330,650
|
|
20230714,091000,118668330,9350,9320,9350,9320,716
|
|
20230714,090900,111980200,9320,9320,9320,9320,269
|
|
20230714,090800,109473120,9320,9320,9330,9320,1760
|
|
20230714,090700,93064920,9330,9320,9330,9320,182
|
|
20230714,090600,91368170,9330,9330,9330,9310,2343
|
|
20230714,090500,69541160,9320,9330,9330,9320,800
|
|
20230714,090400,62084500,9320,9320,9320,9320,15
|
|
20230714,090300,61944700,9310,9360,9360,9310,3110
|
|
20230714,090200,32916000,9360,9360,9360,9340,1303
|
|
20230714,090100,20721320,9320,9320,9320,9320,1369
|
|
20230714,090000,7962240,9320,9310,9320,9310,841
|