676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,201300,4562942690,9190,9190,9190,9190,11575
|
|
20230705,201200,4562942690,9190,9190,9190,9190,0
|
|
20230705,201100,4562942690,9190,9190,9190,9190,0
|
|
20230705,201000,4562942690,9190,9190,9190,9190,0
|
|
20230705,200900,4562942690,9190,9190,9190,9190,0
|
|
20230705,200800,4562942690,9190,9190,9190,9190,0
|
|
20230705,200700,4562942690,9190,9190,9190,9190,0
|
|
20230705,200600,4562942690,9190,9190,9190,9190,0
|
|
20230705,200500,4562942690,9190,9190,9190,9190,0
|
|
20230705,200400,4562942690,9190,9190,9190,9190,0
|
|
20230705,200300,4562942690,9190,9190,9190,9190,0
|
|
20230705,200200,4562942690,9190,9190,9190,9190,0
|
|
20230705,200100,4562942690,9190,9190,9190,9190,0
|
|
20230705,200000,4562942690,9190,9190,9190,9190,0
|
|
20230705,195900,4562942690,9190,9190,9190,9190,0
|
|
20230705,195800,4562942690,9190,9190,9190,9190,0
|
|
20230705,195700,4562942690,9190,9190,9190,9190,0
|
|
20230705,195600,4562942690,9190,9190,9190,9190,0
|
|
20230705,195500,4562942690,9190,9190,9190,9190,0
|
|
20230705,195400,4562942690,9190,9190,9190,9190,0
|
|
20230705,195300,4562942690,9190,9190,9190,9190,0
|
|
20230705,195200,4562942690,9190,9190,9190,9190,0
|
|
20230705,195100,4562942690,9190,9190,9190,9190,0
|
|
20230705,195000,4562942690,9190,9190,9190,9190,0
|
|
20230705,194900,4562942690,9190,9190,9190,9190,0
|
|
20230705,194800,4562942690,9190,9190,9190,9190,0
|
|
20230705,194700,4562942690,9190,9190,9190,9190,0
|
|
20230705,194600,4562942690,9190,9190,9190,9190,0
|
|
20230705,194500,4562942690,9190,9190,9190,9190,0
|
|
20230705,194400,4562942690,9190,9190,9190,9190,0
|
|
20230705,194300,4562942690,9190,9190,9190,9190,11575
|
|
20230705,194200,4562942690,9190,9190,9190,9190,0
|
|
20230705,194100,4562942690,9190,9190,9190,9190,0
|
|
20230705,194000,4562942690,9190,9190,9190,9190,0
|
|
20230705,193900,4562942690,9190,9190,9190,9190,0
|
|
20230705,193800,4562942690,9190,9190,9190,9190,0
|
|
20230705,193700,4562942690,9190,9190,9190,9190,0
|
|
20230705,193600,4562942690,9190,9190,9190,9190,0
|
|
20230705,193500,4562942690,9190,9190,9190,9190,0
|
|
20230705,193400,4562942690,9190,9190,9190,9190,0
|
|
20230705,193300,4562942690,9190,9190,9190,9190,0
|
|
20230705,193200,4562942690,9190,9190,9190,9190,0
|
|
20230705,193100,4562942690,9190,9190,9190,9190,0
|
|
20230705,193000,4562942690,9190,9190,9190,9190,0
|
|
20230705,192900,4562942690,9190,9190,9190,9190,0
|
|
20230705,192800,4562942690,9190,9190,9190,9190,0
|
|
20230705,192700,4562942690,9190,9190,9190,9190,0
|
|
20230705,192600,4562942690,9190,9190,9190,9190,0
|
|
20230705,192500,4562942690,9190,9190,9190,9190,0
|
|
20230705,192400,4562942690,9190,9190,9190,9190,0
|
|
20230705,192300,4562942690,9190,9190,9190,9190,0
|
|
20230705,192200,4562942690,9190,9190,9190,9190,0
|
|
20230705,192100,4562942690,9190,9190,9190,9190,0
|
|
20230705,192000,4562942690,9190,9190,9190,9190,0
|
|
20230705,191900,4562942690,9190,9190,9190,9190,0
|
|
20230705,191800,4562942690,9190,9190,9190,9190,0
|
|
20230705,191700,4562942690,9190,9190,9190,9190,0
|
|
20230705,191600,4562942690,9190,9190,9190,9190,0
|
|
20230705,191500,4562942690,9190,9190,9190,9190,0
|
|
20230705,191400,4562942690,9190,9190,9190,9190,0
|
|
20230705,191300,4562942690,9190,9190,9190,9190,11575
|
|
20230705,191200,4562942690,9190,9190,9190,9190,0
|
|
20230705,191100,4562942690,9190,9190,9190,9190,0
|
|
20230705,191000,4562942690,9190,9190,9190,9190,0
|
|
20230705,190900,4562942690,9190,9190,9190,9190,0
|
|
20230705,190800,4562942690,9190,9190,9190,9190,0
|
|
20230705,190700,4562942690,9190,9190,9190,9190,0
|
|
20230705,190600,4562942690,9190,9190,9190,9190,0
|
|
20230705,190500,4562942690,9190,9190,9190,9190,0
|
|
20230705,190400,4562942690,9190,9190,9190,9190,0
|
|
20230705,190300,4562942690,9190,9190,9190,9190,0
|
|
20230705,190200,4562942690,9190,9190,9190,9190,0
|
|
20230705,190100,4562942690,9190,9190,9190,9190,0
|
|
20230705,190000,4562942690,9190,9190,9190,9190,0
|
|
20230705,185900,4562942690,9190,9190,9190,9190,0
|
|
20230705,185800,4562942690,9190,9190,9190,9190,0
|
|
20230705,185700,4562942690,9190,9190,9190,9190,0
|
|
20230705,185600,4562942690,9190,9190,9190,9190,0
|
|
20230705,185500,4562942690,9190,9190,9190,9190,0
|
|
20230705,185400,4562942690,9190,9190,9190,9190,0
|
|
20230705,185300,4562942690,9190,9190,9190,9190,0
|
|
20230705,185200,4562942690,9190,9190,9190,9190,0
|
|
20230705,185100,4562942690,9190,9190,9190,9190,0
|
|
20230705,185000,4562942690,9190,9190,9190,9190,0
|
|
20230705,184900,4562942690,9190,9190,9190,9190,0
|
|
20230705,184800,4562942690,9190,9190,9190,9190,0
|
|
20230705,184700,4562942690,9190,9190,9190,9190,0
|
|
20230705,184600,4562942690,9190,9190,9190,9190,0
|
|
20230705,184500,4562942690,9190,9190,9190,9190,0
|
|
20230705,184400,4562942690,9190,9190,9190,9190,0
|
|
20230705,184300,4562942690,9190,9190,9190,9190,11575
|
|
20230705,184200,4562942690,9190,9190,9190,9190,0
|
|
20230705,184100,4562942690,9190,9190,9190,9190,0
|
|
20230705,184000,4562942690,9190,9190,9190,9190,0
|
|
20230705,183900,4562942690,9190,9190,9190,9190,0
|
|
20230705,183800,4562942690,9190,9190,9190,9190,0
|
|
20230705,183700,4562942690,9190,9190,9190,9190,0
|
|
20230705,183600,4562942690,9190,9190,9190,9190,0
|
|
20230705,183500,4562942690,9190,9190,9190,9190,0
|
|
20230705,183400,4562942690,9190,9190,9190,9190,0
|
|
20230705,183300,4562942690,9190,9190,9190,9190,0
|
|
20230705,183200,4562942690,9190,9190,9190,9190,0
|
|
20230705,183100,4562942690,9190,9190,9190,9190,0
|
|
20230705,183000,4562942690,9190,9190,9190,9190,0
|
|
20230705,182900,4562942690,9190,9190,9190,9190,0
|
|
20230705,182800,4562942690,9190,9190,9190,9190,0
|
|
20230705,182700,4562942690,9190,9190,9190,9190,0
|
|
20230705,182600,4562942690,9190,9190,9190,9190,0
|
|
20230705,182500,4562942690,9190,9190,9190,9190,0
|
|
20230705,182400,4562942690,9190,9190,9190,9190,0
|
|
20230705,182300,4562942690,9190,9190,9190,9190,0
|
|
20230705,182200,4562942690,9190,9190,9190,9190,0
|
|
20230705,182100,4562942690,9190,9190,9190,9190,0
|
|
20230705,182000,4562942690,9190,9190,9190,9190,0
|
|
20230705,181900,4562942690,9190,9190,9190,9190,0
|
|
20230705,181800,4562942690,9190,9190,9190,9190,0
|
|
20230705,181700,4562942690,9190,9190,9190,9190,0
|
|
20230705,181600,4562942690,9190,9190,9190,9190,0
|
|
20230705,181500,4562942690,9190,9190,9190,9190,0
|
|
20230705,181400,4562942690,9190,9190,9190,9190,0
|
|
20230705,181300,4562942690,9190,9190,9190,9190,11575
|
|
20230705,181200,4562942690,9190,9190,9190,9190,0
|
|
20230705,181100,4562942690,9190,9190,9190,9190,0
|
|
20230705,181000,4562942690,9190,9190,9190,9190,0
|
|
20230705,180900,4562942690,9190,9190,9190,9190,0
|
|
20230705,180800,4562942690,9190,9190,9190,9190,0
|
|
20230705,180700,4562942690,9190,9190,9190,9190,0
|
|
20230705,180600,4562942690,9190,9190,9190,9190,0
|
|
20230705,180500,4562942690,9190,9190,9190,9190,0
|
|
20230705,180400,4562942690,9190,9190,9190,9190,0
|
|
20230705,180300,4562942690,9190,9190,9190,9190,0
|
|
20230705,180200,4562942690,9190,9190,9190,9190,0
|
|
20230705,180100,4562942690,9190,9190,9190,9190,0
|
|
20230705,180000,4562942690,9190,9190,9190,9190,0
|
|
20230705,175900,4562942690,9190,9190,9190,9190,0
|
|
20230705,175800,4562942690,9190,9190,9190,9190,0
|
|
20230705,175700,4562942690,9190,9190,9190,9190,0
|
|
20230705,175600,4562942690,9190,9190,9190,9190,0
|
|
20230705,175500,4562942690,9190,9190,9190,9190,0
|
|
20230705,175400,4562942690,9190,9190,9190,9190,0
|
|
20230705,175300,4562942690,9190,9190,9190,9190,0
|
|
20230705,175200,4562942690,9190,9190,9190,9190,0
|
|
20230705,175100,4562942690,9190,9190,9190,9190,0
|
|
20230705,175000,4562942690,9190,9190,9190,9190,0
|
|
20230705,174900,4562942690,9190,9190,9190,9190,0
|
|
20230705,174800,4562942690,9190,9190,9190,9190,0
|
|
20230705,174700,4562942690,9190,9190,9190,9190,0
|
|
20230705,174600,4562942690,9190,9190,9190,9190,0
|
|
20230705,174500,4562942690,9190,9190,9190,9190,0
|
|
20230705,174400,4562942690,9190,9190,9190,9190,0
|
|
20230705,174300,4562942690,9190,9190,9190,9190,11575
|
|
20230705,174200,4562942690,9190,9190,9190,9190,0
|
|
20230705,174100,4562942690,9190,9190,9190,9190,0
|
|
20230705,174000,4562942690,9190,9190,9190,9190,0
|
|
20230705,173900,4562942690,9190,9190,9190,9190,0
|
|
20230705,173800,4562942690,9190,9190,9190,9190,0
|
|
20230705,173700,4562942690,9190,9190,9190,9190,0
|
|
20230705,173600,4562942690,9190,9190,9190,9190,0
|
|
20230705,173500,4562942690,9190,9190,9190,9190,0
|
|
20230705,173400,4562942690,9190,9190,9190,9190,0
|
|
20230705,173300,4562942690,9190,9190,9190,9190,0
|
|
20230705,173200,4562942690,9190,9190,9190,9190,0
|
|
20230705,173100,4562942690,9190,9190,9190,9190,0
|
|
20230705,173000,4562942690,9190,9190,9190,9190,0
|
|
20230705,172900,4562942690,9190,9190,9190,9190,0
|
|
20230705,172800,4562942690,9190,9190,9190,9190,0
|
|
20230705,172700,4562942690,9190,9190,9190,9190,0
|
|
20230705,172600,4562942690,9190,9190,9190,9190,0
|
|
20230705,172500,4562942690,9190,9190,9190,9190,0
|
|
20230705,172400,4562942690,9190,9190,9190,9190,0
|
|
20230705,172300,4562942690,9190,9190,9190,9190,0
|
|
20230705,172200,4562942690,9190,9190,9190,9190,0
|
|
20230705,172100,4562942690,9190,9190,9190,9190,0
|
|
20230705,172000,4562942690,9190,9190,9190,9190,0
|
|
20230705,171900,4562942690,9190,9190,9190,9190,0
|
|
20230705,171800,4562942690,9190,9190,9190,9190,0
|
|
20230705,171700,4562942690,9190,9190,9190,9190,0
|
|
20230705,171600,4562942690,9190,9190,9190,9190,0
|
|
20230705,171500,4562942690,9190,9190,9190,9190,0
|
|
20230705,171400,4562942690,9190,9190,9190,9190,0
|
|
20230705,171300,4562942690,9190,9190,9190,9190,11575
|
|
20230705,171200,4562942690,9190,9190,9190,9190,0
|
|
20230705,171100,4562942690,9190,9190,9190,9190,0
|
|
20230705,171000,4562942690,9190,9190,9190,9190,0
|
|
20230705,170900,4562942690,9190,9190,9190,9190,0
|
|
20230705,170800,4562942690,9190,9190,9190,9190,0
|
|
20230705,170700,4562942690,9190,9190,9190,9190,0
|
|
20230705,170600,4562942690,9190,9190,9190,9190,0
|
|
20230705,170500,4562942690,9190,9190,9190,9190,0
|
|
20230705,170400,4562942690,9190,9190,9190,9190,0
|
|
20230705,170300,4562942690,9190,9190,9190,9190,0
|
|
20230705,170200,4562942690,9190,9190,9190,9190,0
|
|
20230705,170100,4562942690,9190,9190,9190,9190,0
|
|
20230705,170000,4562942690,9190,9190,9190,9190,0
|
|
20230705,165900,4562942690,9190,9190,9190,9190,0
|
|
20230705,165800,4562942690,9190,9190,9190,9190,0
|
|
20230705,165700,4562942690,9190,9190,9190,9190,0
|
|
20230705,165600,4562942690,9190,9190,9190,9190,0
|
|
20230705,165500,4562942690,9190,9190,9190,9190,0
|
|
20230705,165400,4562942690,9190,9190,9190,9190,0
|
|
20230705,165300,4562942690,9190,9190,9190,9190,0
|
|
20230705,165200,4562942690,9190,9190,9190,9190,0
|
|
20230705,165100,4562942690,9190,9190,9190,9190,0
|
|
20230705,165000,4562942690,9190,9190,9190,9190,0
|
|
20230705,164900,4562942690,9190,9190,9190,9190,0
|
|
20230705,164800,4562942690,9190,9190,9190,9190,0
|
|
20230705,164700,4562942690,9190,9190,9190,9190,0
|
|
20230705,164600,4562942690,9190,9190,9190,9190,0
|
|
20230705,164500,4562942690,9190,9190,9190,9190,0
|
|
20230705,164400,4562942690,9190,9190,9190,9190,0
|
|
20230705,164300,4562942690,9190,9190,9190,9190,11575
|
|
20230705,164200,4562942690,9190,9190,9190,9190,0
|
|
20230705,164100,4562942690,9190,9190,9190,9190,0
|
|
20230705,164000,4562942690,9190,9190,9190,9190,0
|
|
20230705,163900,4562942690,9190,9190,9190,9190,0
|
|
20230705,163800,4562942690,9190,9190,9190,9190,0
|
|
20230705,163700,4562942690,9190,9190,9190,9190,0
|
|
20230705,163600,4562942690,9190,9190,9190,9190,0
|
|
20230705,163500,4562942690,9190,9190,9190,9190,0
|
|
20230705,163400,4562942690,9190,9190,9190,9190,0
|
|
20230705,163300,4562942690,9190,9190,9190,9190,0
|
|
20230705,163200,4562942690,9190,9190,9190,9190,0
|
|
20230705,163100,4562942690,9190,9190,9190,9190,0
|
|
20230705,163000,4562942690,9190,9190,9190,9190,0
|
|
20230705,162900,4562942690,9190,9190,9190,9190,0
|
|
20230705,162800,4562942690,9190,9190,9190,9190,0
|
|
20230705,162700,4562942690,9190,9190,9190,9190,0
|
|
20230705,162600,4562942690,9190,9190,9190,9190,0
|
|
20230705,162500,4562942690,9190,9190,9190,9190,0
|
|
20230705,162400,4562942690,9190,9190,9190,9190,0
|
|
20230705,162300,4562942690,9190,9190,9190,9190,0
|
|
20230705,162200,4562942690,9190,9190,9190,9190,0
|
|
20230705,162100,4562942690,9190,9190,9190,9190,0
|
|
20230705,162000,4562942690,9190,9190,9190,9190,0
|
|
20230705,161900,4562942690,9190,9190,9190,9190,0
|
|
20230705,161800,4562942690,9190,9190,9190,9190,0
|
|
20230705,161700,4562942690,9190,9190,9190,9190,0
|
|
20230705,161600,4562942690,9190,9190,9190,9190,0
|
|
20230705,161500,4562942690,9190,9190,9190,9190,0
|
|
20230705,161400,4562942690,9190,9190,9190,9190,0
|
|
20230705,161300,4562942690,9190,9190,9190,9190,11575
|
|
20230705,161200,4562942690,9190,9190,9190,9190,0
|
|
20230705,161100,4562942690,9190,9190,9190,9190,0
|
|
20230705,161000,4562942690,9190,9190,9190,9190,0
|
|
20230705,160900,4562942690,9190,9190,9190,9190,0
|
|
20230705,160800,4562942690,9190,9190,9190,9190,0
|
|
20230705,160700,4562942690,9190,9190,9190,9190,0
|
|
20230705,160600,4562942690,9190,9190,9190,9190,0
|
|
20230705,160500,4562942690,9190,9190,9190,9190,0
|
|
20230705,160400,4562942690,9190,9190,9190,9190,0
|
|
20230705,160300,4562942690,9190,9190,9190,9190,0
|
|
20230705,160200,4562942690,9190,9190,9190,9190,0
|
|
20230705,160100,4562942690,9190,9190,9190,9190,0
|
|
20230705,160000,4562942690,9190,9190,9190,9190,0
|
|
20230705,155900,4562942690,9190,9190,9190,9190,0
|
|
20230705,155800,4562942690,9190,9190,9190,9190,0
|
|
20230705,155700,4562942690,9190,9190,9190,9190,0
|
|
20230705,155600,4562942690,9190,9190,9190,9190,0
|
|
20230705,155500,4562942690,9190,9190,9190,9190,0
|
|
20230705,155400,4562942690,9190,9190,9190,9190,0
|
|
20230705,155300,4562942690,9190,9190,9190,9190,0
|
|
20230705,155200,4562942690,9190,9190,9190,9190,0
|
|
20230705,155100,4562942690,9190,9190,9190,9190,0
|
|
20230705,155000,4562942690,9190,9190,9190,9190,0
|
|
20230705,154900,4562942690,9190,9190,9190,9190,0
|
|
20230705,154800,4562942690,9190,9190,9190,9190,0
|
|
20230705,154700,4562942690,9190,9190,9190,9190,0
|
|
20230705,154600,4562942690,9190,9190,9190,9190,0
|
|
20230705,154500,4562942690,9190,9190,9190,9190,0
|
|
20230705,154400,4562942690,9190,9190,9190,9190,0
|
|
20230705,154300,4562942690,9190,9190,9190,9190,11575
|
|
20230705,154200,4562942690,9190,9190,9190,9190,0
|
|
20230705,154100,4562942690,9190,9190,9190,9190,0
|
|
20230705,154000,4562942690,9190,9190,9190,9190,0
|
|
20230705,153900,4562942690,9190,9190,9190,9190,0
|
|
20230705,153800,4562942690,9190,9190,9190,9190,0
|
|
20230705,153700,4562942690,9190,9190,9190,9190,0
|
|
20230705,153600,4562942690,9190,9190,9190,9190,0
|
|
20230705,153500,4562942690,9190,9190,9190,9190,0
|
|
20230705,153400,4562942690,9190,9190,9190,9190,0
|
|
20230705,153300,4562942690,9190,9190,9190,9190,0
|
|
20230705,153200,4562942690,9190,9190,9190,9190,0
|
|
20230705,153100,4562942690,9190,9190,9190,9190,0
|
|
20230705,153000,4562942690,9190,9190,9190,9190,11575
|
|
20230705,152900,4456568440,9190,9190,9190,9190,0
|
|
20230705,152800,4456568440,9190,9190,9190,9190,0
|
|
20230705,152700,4456568440,9190,9190,9190,9190,0
|
|
20230705,152600,4456568440,9190,9190,9190,9190,0
|
|
20230705,152500,4456568440,9190,9190,9190,9190,0
|
|
20230705,152400,4456568440,9190,9190,9190,9190,0
|
|
20230705,152300,4456568440,9190,9190,9190,9190,0
|
|
20230705,152200,4456568440,9190,9190,9190,9190,0
|
|
20230705,152100,4456568440,9190,9190,9190,9190,0
|
|
20230705,152000,4456568440,9190,9190,9190,9190,0
|
|
20230705,151900,4456568440,9190,9190,9190,9170,1737
|
|
20230705,151800,4440617560,9180,9190,9190,9180,1181
|
|
20230705,151700,4429764430,9190,9190,9200,9190,1861
|
|
20230705,151600,4412656810,9200,9200,9200,9190,2134
|
|
20230705,151500,4393024090,9200,9180,9200,9170,2340
|
|
20230705,151400,4371527150,9190,9180,9190,9170,2512
|
|
20230705,151300,4348454960,9180,9170,9180,9160,721
|
|
20230705,151200,4341843380,9160,9160,9170,9150,2099
|
|
20230705,151100,4322618140,9170,9170,9180,9160,3951
|
|
20230705,151000,4286396240,9170,9180,9180,9170,114
|
|
20230705,150900,4285350780,9180,9170,9180,9170,703
|
|
20230705,150800,4278902590,9170,9170,9170,9170,311
|
|
20230705,150700,4276050720,9160,9160,9160,9160,99
|
|
20230705,150600,4275143880,9160,9160,9170,9160,2229
|
|
20230705,150500,4254709080,9160,9170,9170,9160,60
|
|
20230705,150400,4254159160,9170,9160,9170,9160,150
|
|
20230705,150300,4252784660,9170,9170,9170,9170,50
|
|
20230705,150200,4252326160,9150,9150,9150,9150,1
|
|
20230705,150100,4252317010,9150,9160,9160,9150,1911
|
|
20230705,150000,4234823870,9150,9170,9170,9150,312
|
|
20230705,145900,4231966440,9170,9160,9170,9160,990
|
|
20230705,145800,4222897130,9160,9170,9170,9160,977
|
|
20230705,145700,4213947800,9160,9170,9170,9160,3510
|
|
20230705,145600,4181796100,9170,9170,9170,9170,506
|
|
20230705,145500,4177156080,9170,9160,9170,9160,418
|
|
20230705,145400,4173325030,9170,9190,9190,9170,3155
|
|
20230705,145300,4144377050,9190,9190,9190,9190,568
|
|
20230705,145200,4139157130,9200,9200,9200,9170,1899
|
|
20230705,145100,4121716460,9200,9190,9200,9190,562
|
|
20230705,145000,4116550530,9190,9190,9200,9190,1065
|
|
20230705,144900,4106763000,9190,9180,9190,9180,108
|
|
20230705,144800,4105770560,9180,9190,9190,9170,436
|
|
20230705,144700,4101770780,9190,9180,9190,9170,339
|
|
20230705,144600,4098661670,9170,9190,9190,9170,341
|
|
20230705,144500,4095529040,9170,9180,9190,9170,762
|
|
20230705,144400,4088528560,9190,9190,9190,9190,10
|
|
20230705,144300,4088436660,9190,9190,9190,9190,0
|
|
20230705,144200,4088436660,9190,9180,9190,9180,128
|
|
20230705,144100,4087260620,9200,9180,9200,9180,662
|
|
20230705,144000,4081173190,9180,9190,9190,9180,367
|
|
20230705,143900,4077800580,9160,9180,9190,9160,2527
|
|
20230705,143800,4054605840,9180,9150,9180,9150,660
|
|
20230705,143700,4048555650,9150,9170,9170,9150,394
|
|
20230705,143600,4044947530,9170,9170,9170,9170,100
|
|
20230705,143500,4044030530,9170,9160,9170,9160,42
|
|
20230705,143400,4043645410,9160,9150,9160,9150,137
|
|
20230705,143300,4042390500,9160,9160,9160,9150,267
|
|
20230705,143200,4039944980,9160,9150,9160,9150,603
|
|
20230705,143100,4034427510,9160,9160,9160,9160,190
|
|
20230705,143000,4032687110,9160,9160,9170,9160,421
|
|
20230705,142900,4028830730,9170,9160,9170,9160,1085
|
|
20230705,142800,4018887490,9160,9150,9160,9150,539
|
|
20230705,142700,4013954540,9150,9150,9150,9150,156
|
|
20230705,142600,4012527140,9150,9150,9150,9150,331
|
|
20230705,142500,4009498490,9150,9160,9160,9150,270
|
|
20230705,142400,4007027290,9160,9150,9160,9150,383
|
|
20230705,142300,4003520830,9160,9160,9160,9160,47
|
|
20230705,142200,4003090310,9170,9170,9170,9170,18
|
|
20230705,142100,4002925250,9170,9170,9170,9170,13
|
|
20230705,142000,4002806040,9140,9140,9140,9140,747
|
|
20230705,141900,3995978460,9130,9130,9130,9120,446
|
|
20230705,141800,3991906960,9130,9130,9130,9130,29
|
|
20230705,141700,3991642190,9130,9130,9130,9120,406
|
|
20230705,141600,3987936290,9130,9130,9130,9120,1282
|
|
20230705,141500,3976234330,9120,9120,9140,9120,378
|
|
20230705,141400,3972786950,9120,9130,9140,9120,715
|
|
20230705,141300,3966261050,9140,9140,9140,9130,694
|
|
20230705,141200,3959919540,9140,9130,9140,9130,328
|
|
20230705,141100,3956922900,9130,9130,9130,9120,1850
|
|
20230705,141000,3940035400,9130,9130,9130,9130,1439
|
|
20230705,140900,3926897330,9130,9130,9130,9130,989
|
|
20230705,140800,3917867760,9140,9130,9140,9130,58
|
|
20230705,140700,3917338210,9140,9140,9140,9140,188
|
|
20230705,140600,3915619890,9140,9130,9140,9130,2121
|
|
20230705,140500,3896234950,9140,9140,9140,9140,1167
|
|
20230705,140400,3885568570,9140,9140,9140,9140,1213
|
|
20230705,140300,3874481750,9140,9150,9150,9140,191
|
|
20230705,140200,3872734310,9150,9150,9150,9150,3310
|
|
20230705,140100,3842447810,9150,9160,9160,9150,1302
|
|
20230705,140000,3830523090,9160,9160,9160,9160,2
|
|
20230705,135900,3830504770,9160,9160,9160,9160,106
|
|
20230705,135800,3829533810,9170,9160,9170,9160,121
|
|
20230705,135700,3828425340,9160,9160,9170,9160,321
|
|
20230705,135600,3825484930,9170,9160,9170,9160,1365
|
|
20230705,135500,3812977930,9170,9170,9170,9170,11
|
|
20230705,135400,3812877060,9170,9170,9170,9170,377
|
|
20230705,135300,3809419970,9170,9170,9180,9170,692
|
|
20230705,135200,3803074230,9180,9170,9180,9170,45
|
|
20230705,135100,3802661320,9170,9170,9190,9170,326
|
|
20230705,135000,3799668570,9180,9180,9180,9180,200
|
|
20230705,134900,3797832570,9180,9170,9180,9170,91
|
|
20230705,134800,3796997630,9170,9180,9180,9170,317
|
|
20230705,134700,3794087600,9180,9190,9190,9180,7
|
|
20230705,134600,3794023330,9190,9180,9190,9180,31
|
|
20230705,134500,3793738740,9170,9170,9170,9170,3
|
|
20230705,134400,3793711230,9160,9160,9160,9160,200
|
|
20230705,134300,3791879230,9160,9160,9160,9160,252
|
|
20230705,134200,3789570910,9160,9160,9190,9160,539
|
|
20230705,134100,3784630120,9160,9160,9160,9160,184
|
|
20230705,134000,3782944680,9170,9160,9170,9160,131
|
|
20230705,133900,3781744670,9170,9170,9170,9170,55
|
|
20230705,133800,3781240320,9160,9160,9160,9160,1032
|
|
20230705,133700,3771787200,9160,9170,9170,9160,1788
|
|
20230705,133600,3755394240,9180,9180,9180,9180,101
|
|
20230705,133500,3754467060,9180,9180,9180,9170,552
|
|
20230705,133400,3749400000,9170,9170,9170,9170,148
|
|
20230705,133300,3748042840,9180,9180,9180,9180,3
|
|
20230705,133200,3748015300,9170,9170,9170,9170,20
|
|
20230705,133100,3747831900,9170,9180,9180,9170,139
|
|
20230705,133000,3746556190,9180,9180,9180,9180,144
|
|
20230705,132900,3745234270,9170,9180,9180,9170,147
|
|
20230705,132800,3743886220,9180,9170,9180,9170,283
|
|
20230705,132700,3741288820,9170,9170,9170,9170,204
|
|
20230705,132600,3739418140,9170,9170,9170,9170,701
|
|
20230705,132500,3732989970,9170,9170,9170,9170,0
|
|
20230705,132400,3732989970,9170,9170,9170,9170,106
|
|
20230705,132300,3732017950,9170,9170,9180,9170,171
|
|
20230705,132200,3730449580,9170,9170,9170,9170,704
|
|
20230705,132100,3723993900,9170,9180,9180,9170,1123
|
|
20230705,132000,3713691920,9180,9180,9180,9180,151
|
|
20230705,131900,3712305740,9180,9180,9180,9180,211
|
|
20230705,131800,3710368760,9180,9180,9190,9180,239
|
|
20230705,131700,3708174730,9180,9180,9180,9180,56
|
|
20230705,131600,3707660650,9180,9190,9190,9180,93
|
|
20230705,131500,3706806650,9180,9180,9190,9180,918
|
|
20230705,131400,3698379400,9180,9190,9190,9180,132
|
|
20230705,131300,3697167330,9180,9180,9180,9180,0
|
|
20230705,131200,3697167330,9180,9180,9180,9180,320
|
|
20230705,131100,3694229730,9180,9180,9180,9180,407
|
|
20230705,131000,3690493470,9180,9190,9200,9180,1430
|
|
20230705,130900,3677344950,9200,9200,9200,9200,390
|
|
20230705,130800,3673756950,9200,9200,9200,9200,362
|
|
20230705,130700,3670426550,9200,9190,9200,9190,170
|
|
20230705,130600,3668863420,9190,9190,9190,9190,61
|
|
20230705,130500,3668302830,9190,9200,9200,9190,148
|
|
20230705,130400,3666941250,9200,9210,9210,9200,1972
|
|
20230705,130300,3648798220,9210,9210,9210,9210,515
|
|
20230705,130200,3644055070,9210,9210,9210,9210,110
|
|
20230705,130100,3643041970,9210,9210,9210,9210,1
|
|
20230705,130000,3643032760,9210,9210,9220,9210,1094
|
|
20230705,125900,3632953640,9210,9200,9220,9200,127
|
|
20230705,125800,3631783490,9210,9200,9220,9190,718
|
|
20230705,125700,3625177530,9200,9200,9220,9200,644
|
|
20230705,125600,3619246870,9200,9200,9200,9200,1116
|
|
20230705,125500,3608979670,9200,9190,9200,9190,1694
|
|
20230705,125400,3593403630,9200,9200,9200,9200,1050
|
|
20230705,125300,3583743630,9200,9210,9210,9200,2062
|
|
20230705,125200,3564768190,9210,9210,9210,9210,1119
|
|
20230705,125100,3554462200,9200,9190,9200,9180,4700
|
|
20230705,125000,3511230710,9190,9190,9200,9190,1301
|
|
20230705,124900,3499273120,9180,9180,9190,9180,796
|
|
20230705,124800,3491963710,9180,9180,9180,9180,292
|
|
20230705,124700,3489283150,9170,9180,9190,9170,1671
|
|
20230705,124600,3473947360,9180,9160,9180,9160,1244
|
|
20230705,124500,3462539440,9160,9160,9160,9160,604
|
|
20230705,124400,3457006800,9160,9150,9160,9150,199
|
|
20230705,124300,3455184850,9150,9150,9150,9140,314
|
|
20230705,124200,3452311760,9150,9150,9160,9150,1423
|
|
20230705,124100,3439291110,9150,9140,9150,9140,2279
|
|
20230705,124000,3418459940,9140,9140,9140,9130,573
|
|
20230705,123900,3413222770,9140,9140,9140,9130,522
|
|
20230705,123800,3408455870,9140,9120,9140,9120,2429
|
|
20230705,123700,3386281070,9110,9110,9120,9110,334
|
|
20230705,123600,3383238130,9110,9120,9120,9110,628
|
|
20230705,123500,3377513780,9120,9110,9120,9110,1341
|
|
20230705,123400,3365291270,9110,9100,9110,9100,356
|
|
20230705,123300,3362048170,9110,9100,9110,9100,260
|
|
20230705,123200,3359681930,9100,9110,9110,9100,459
|
|
20230705,123100,3355504390,9110,9100,9110,9100,138
|
|
20230705,123000,3354247930,9100,9110,9110,9100,2
|
|
20230705,122900,3354229720,9090,9100,9100,9090,2004
|
|
20230705,122800,3336003090,9100,9100,9100,9100,0
|
|
20230705,122700,3336003090,9100,9100,9100,9090,1612
|
|
20230705,122600,3321339870,9110,9110,9110,9100,1794
|
|
20230705,122500,3305009710,9110,9100,9110,9100,2594
|
|
20230705,122400,3281403400,9100,9110,9110,9100,2683
|
|
20230705,122300,3256987100,9100,9110,9110,9100,300
|
|
20230705,122200,3254256340,9120,9110,9120,9110,29
|
|
20230705,122100,3253992050,9110,9100,9110,9100,4162
|
|
20230705,122000,3216117690,9100,9110,9110,9100,128
|
|
20230705,121900,3214952860,9110,9130,9130,9110,610
|
|
20230705,121800,3209389580,9130,9120,9130,9110,493
|
|
20230705,121700,3204897250,9110,9130,9130,9110,125
|
|
20230705,121600,3203758360,9110,9110,9110,9110,142
|
|
20230705,121500,3202464740,9110,9110,9130,9110,217
|
|
20230705,121400,3200487850,9120,9140,9140,9120,633
|
|
20230705,121300,3194714870,9140,9140,9140,9140,0
|
|
20230705,121200,3194714870,9140,9120,9140,9110,2298
|
|
20230705,121100,3173778960,9110,9130,9130,9110,2390
|
|
20230705,121000,3151992410,9120,9120,9120,9120,505
|
|
20230705,120900,3147386810,9130,9140,9140,9130,847
|
|
20230705,120800,3139647090,9140,9130,9140,9130,1615
|
|
20230705,120700,3124897480,9130,9150,9150,9130,3
|
|
20230705,120600,3124870070,9130,9140,9140,9130,426
|
|
20230705,120500,3120976480,9120,9120,9120,9120,0
|
|
20230705,120400,3120976480,9120,9120,9120,9120,147
|
|
20230705,120300,3119635840,9130,9130,9130,9130,128
|
|
20230705,120200,3118467200,9120,9120,9120,9120,0
|
|
20230705,120100,3118467200,9120,9120,9130,9120,767
|
|
20230705,120000,3111471650,9130,9130,9130,9130,0
|
|
20230705,115900,3111471650,9130,9130,9130,9130,186
|
|
20230705,115800,3109773470,9130,9140,9140,9130,603
|
|
20230705,115700,3104268060,9120,9120,9120,9120,96
|
|
20230705,115600,3103392540,9120,9120,9120,9120,470
|
|
20230705,115500,3099106140,9110,9110,9110,9110,1001
|
|
20230705,115400,3089987030,9120,9120,9120,9110,4881
|
|
20230705,115300,3045510760,9140,9110,9140,9110,857
|
|
20230705,115200,3037703400,9110,9120,9130,9110,3546
|
|
20230705,115100,3005380350,9120,9130,9130,9120,963
|
|
20230705,115000,2996597780,9120,9120,9130,9120,146
|
|
20230705,114900,2995266060,9130,9140,9140,9130,342
|
|
20230705,114800,2992143550,9140,9130,9140,9130,16
|
|
20230705,114700,2991997410,9130,9130,9130,9120,1031
|
|
20230705,114600,2982591880,9130,9140,9140,9130,2175
|
|
20230705,114500,2962734030,9140,9140,9140,9140,20
|
|
20230705,114400,2962551230,9140,9140,9140,9140,22
|
|
20230705,114300,2962350150,9140,9140,9140,9140,1
|
|
20230705,114200,2962341010,9130,9140,9140,9130,401
|
|
20230705,114100,2958679860,9130,9130,9130,9130,245
|
|
20230705,114000,2956443010,9130,9140,9140,9130,226
|
|
20230705,113900,2954377850,9140,9150,9150,9140,446
|
|
20230705,113800,2950300400,9150,9150,9150,9150,652
|
|
20230705,113700,2944334600,9140,9140,9140,9140,1918
|
|
20230705,113600,2926804080,9140,9140,9140,9140,698
|
|
20230705,113500,2920424360,9140,9140,9140,9140,1
|
|
20230705,113400,2920415220,9150,9140,9150,9140,350
|
|
20230705,113300,2917216020,9140,9140,9140,9130,602
|
|
20230705,113200,2911714790,9140,9160,9160,9140,174
|
|
20230705,113100,2910123010,9160,9150,9160,9150,820
|
|
20230705,113000,2902616770,9140,9140,9140,9140,353
|
|
20230705,112900,2899390350,9150,9150,9150,9150,8
|
|
20230705,112800,2899317150,9150,9150,9150,9150,628
|
|
20230705,112700,2893570950,9150,9140,9150,9140,51
|
|
20230705,112600,2893104510,9150,9120,9150,9120,1008
|
|
20230705,112500,2883900120,9120,9120,9130,9120,307
|
|
20230705,112400,2881100270,9120,9130,9130,9120,615
|
|
20230705,112300,2875491360,9130,9140,9140,9130,2029
|
|
20230705,112200,2856963950,9140,9140,9140,9140,51
|
|
20230705,112100,2856497810,9150,9150,9150,9140,2801
|
|
20230705,112000,2830882870,9150,9150,9150,9150,448
|
|
20230705,111900,2826783670,9150,9150,9150,9150,227
|
|
20230705,111800,2824706620,9150,9150,9150,9150,56
|
|
20230705,111700,2824194220,9150,9150,9150,9150,19
|
|
20230705,111600,2824020370,9150,9150,9150,9150,232
|
|
20230705,111500,2821897570,9150,9160,9160,9150,248
|
|
20230705,111400,2819628220,9150,9150,9160,9150,46
|
|
20230705,111300,2819207220,9160,9160,9160,9160,167
|
|
20230705,111200,2817677500,9150,9160,9160,9150,146
|
|
20230705,111100,2816341030,9150,9140,9150,9140,789
|
|
20230705,111000,2809122700,9140,9140,9140,9130,1176
|
|
20230705,110900,2798382820,9140,9140,9140,9130,1349
|
|
20230705,110800,2786053260,9130,9140,9140,9130,104
|
|
20230705,110700,2785103230,9140,9140,9140,9130,26
|
|
20230705,110600,2784865690,9130,9130,9130,9130,154
|
|
20230705,110500,2783459670,9130,9120,9130,9120,836
|
|
20230705,110400,2775827110,9130,9130,9130,9130,244
|
|
20230705,110300,2773599390,9110,9120,9120,9110,1346
|
|
20230705,110200,2761329630,9120,9110,9120,9110,2277
|
|
20230705,110100,2740573040,9110,9110,9120,9110,1721
|
|
20230705,110000,2724894700,9110,9120,9120,9110,1755
|
|
20230705,105900,2708905830,9110,9120,9120,9110,3150
|
|
20230705,105800,2680187400,9120,9130,9130,9120,433
|
|
20230705,105700,2676238420,9130,9130,9130,9130,386
|
|
20230705,105600,2672714240,9130,9140,9140,9130,640
|
|
20230705,105500,2666865340,9130,9120,9130,9120,1790
|
|
20230705,105400,2650532740,9130,9120,9130,9120,372
|
|
20230705,105300,2647139720,9120,9130,9130,9120,950
|
|
20230705,105200,2638470320,9130,9120,9130,9120,2080
|
|
20230705,105100,2619499480,9130,9130,9130,9120,959
|
|
20230705,105000,2610746390,9130,9130,9130,9130,23
|
|
20230705,104900,2610536400,9130,9130,9130,9120,1858
|
|
20230705,104800,2593580930,9120,9120,9130,9120,1285
|
|
20230705,104700,2581855070,9130,9140,9140,9130,5392
|
|
20230705,104600,2532623010,9130,9140,9140,9130,1075
|
|
20230705,104500,2522799510,9130,9150,9150,9130,233
|
|
20230705,104400,2520672180,9150,9140,9150,9130,585
|
|
20230705,104300,2515325170,9140,9150,9150,9140,2104
|
|
20230705,104200,2496094540,9150,9160,9160,9150,251
|
|
20230705,104100,2493797880,9150,9150,9150,9140,817
|
|
20230705,104000,2486323610,9150,9150,9150,9140,672
|
|
20230705,103900,2480175000,9150,9160,9160,9150,539
|
|
20230705,103800,2475242920,9160,9160,9160,9150,476
|
|
20230705,103700,2470882800,9160,9130,9160,9130,2460
|
|
20230705,103600,2448418240,9130,9130,9140,9130,448
|
|
20230705,103500,2444323590,9140,9140,9140,9140,821
|
|
20230705,103400,2436819650,9140,9140,9140,9140,4058
|
|
20230705,103300,2399729530,9140,9160,9160,9140,3136
|
|
20230705,103200,2371027130,9160,9160,9160,9160,822
|
|
20230705,103100,2363497610,9160,9170,9170,9160,220
|
|
20230705,103000,2361482250,9170,9170,9180,9170,1965
|
|
20230705,102900,2343463000,9170,9170,9170,9170,141
|
|
20230705,102800,2342170030,9170,9170,9170,9170,739
|
|
20230705,102700,2335393400,9180,9170,9180,9170,767
|
|
20230705,102600,2328359400,9180,9170,9180,9170,2179
|
|
20230705,102500,2308369860,9170,9180,9180,9170,285
|
|
20230705,102400,2305754400,9180,9180,9180,9170,435
|
|
20230705,102300,2301764370,9170,9180,9190,9170,1338
|
|
20230705,102200,2289484670,9180,9190,9190,9180,192
|
|
20230705,102100,2287720700,9190,9190,9190,9190,186
|
|
20230705,102000,2286011360,9190,9180,9190,9180,1066
|
|
20230705,101900,2276218250,9180,9170,9180,9170,410
|
|
20230705,101800,2272457250,9170,9170,9180,9170,381
|
|
20230705,101700,2268963230,9160,9170,9170,9160,362
|
|
20230705,101600,2265645100,9170,9160,9170,9160,4057
|
|
20230705,101500,2228478420,9160,9170,9170,9160,653
|
|
20230705,101400,2222491780,9170,9170,9170,9150,1233
|
|
20230705,101300,2211196270,9170,9170,9180,9170,653
|
|
20230705,101200,2205207700,9170,9180,9180,9160,626
|
|
20230705,101100,2199473290,9180,9170,9180,9140,11755
|
|
20230705,101000,2091811560,9180,9200,9200,9180,9839
|
|
20230705,100900,2001373240,9200,9210,9220,9200,1447
|
|
20230705,100800,1988053870,9210,9210,9220,9200,4432
|
|
20230705,100700,1947264470,9210,9220,9220,9210,587
|
|
20230705,100600,1941858190,9210,9210,9220,9210,857
|
|
20230705,100500,1933962220,9210,9220,9220,9210,482
|
|
20230705,100400,1929519250,9220,9220,9230,9220,325
|
|
20230705,100300,1926522650,9220,9230,9230,9220,811
|
|
20230705,100200,1919043740,9230,9230,9240,9230,723
|
|
20230705,100100,1912366850,9240,9220,9240,9210,973
|
|
20230705,100000,1903393490,9220,9220,9220,9210,1110
|
|
20230705,095900,1893161980,9220,9210,9220,9210,1586
|
|
20230705,095800,1878552330,9210,9230,9230,9210,722
|
|
20230705,095700,1871896470,9230,9220,9230,9210,1970
|
|
20230705,095600,1853733920,9220,9230,9230,9210,1154
|
|
20230705,095500,1843093850,9220,9220,9220,9220,1818
|
|
20230705,095400,1826331890,9220,9240,9240,9220,2110
|
|
20230705,095300,1806854240,9240,9250,9250,9230,2062
|
|
20230705,095200,1787801060,9250,9250,9250,9250,486
|
|
20230705,095100,1783305560,9250,9260,9260,9250,740
|
|
20230705,095000,1776453850,9250,9260,9260,9250,327
|
|
20230705,094900,1773426100,9250,9240,9260,9240,3706
|
|
20230705,094800,1739148500,9240,9240,9240,9230,1224
|
|
20230705,094700,1727839340,9240,9230,9250,9230,735
|
|
20230705,094600,1721053690,9230,9230,9230,9230,787
|
|
20230705,094500,1713789680,9230,9230,9240,9220,5699
|
|
20230705,094400,1661202810,9230,9230,9240,9230,3218
|
|
20230705,094300,1631498410,9240,9240,9240,9230,1292
|
|
20230705,094200,1619560830,9240,9230,9250,9230,1232
|
|
20230705,094100,1608178050,9230,9230,9240,9230,1571
|
|
20230705,094000,1593675770,9230,9230,9240,9230,1035
|
|
20230705,093900,1584122660,9230,9230,9240,9230,1851
|
|
20230705,093800,1567035880,9230,9240,9240,9230,2361
|
|
20230705,093700,1545237390,9240,9230,9250,9230,1108
|
|
20230705,093600,1535000070,9230,9220,9240,9220,2875
|
|
20230705,093500,1508465170,9220,9240,9240,9220,5660
|
|
20230705,093400,1456245220,9240,9240,9240,9230,4945
|
|
20230705,093300,1410556450,9250,9280,9280,9250,4498
|
|
20230705,093200,1368934690,9270,9270,9270,9260,1301
|
|
20230705,093100,1356874870,9270,9260,9270,9250,2136
|
|
20230705,093000,1337095260,9260,9260,9260,9250,2359
|
|
20230705,092900,1315265490,9250,9260,9260,9250,1403
|
|
20230705,092800,1302286050,9260,9260,9270,9260,4534
|
|
20230705,092700,1260300550,9260,9280,9280,9260,3192
|
|
20230705,092600,1230729520,9280,9280,9280,9280,2155
|
|
20230705,092500,1210731120,9280,9280,9290,9280,429
|
|
20230705,092400,1206749510,9280,9290,9290,9280,606
|
|
20230705,092300,1201122180,9290,9310,9310,9290,5535
|
|
20230705,092200,1149662430,9310,9320,9330,9310,5709
|
|
20230705,092100,1096459150,9330,9330,9330,9320,2198
|
|
20230705,092000,1075960910,9330,9320,9330,9320,2127
|
|
20230705,091900,1056130890,9320,9300,9330,9300,10491
|
|
20230705,091800,958440670,9310,9300,9310,9290,1849
|
|
20230705,091700,941233510,9300,9270,9310,9250,6099
|
|
20230705,091600,884610660,9250,9250,9270,9250,1566
|
|
20230705,091500,870123080,9250,9240,9270,9240,6811
|
|
20230705,091400,807123250,9250,9260,9260,9240,4735
|
|
20230705,091300,763321250,9260,9270,9270,9260,5777
|
|
20230705,091200,709813510,9260,9270,9270,9260,1727
|
|
20230705,091100,693804320,9270,9280,9280,9260,3280
|
|
20230705,091000,663399330,9280,9300,9300,9270,2986
|
|
20230705,090900,635677240,9290,9280,9290,9270,3553
|
|
20230705,090800,602734540,9280,9310,9320,9280,4435
|
|
20230705,090700,561519890,9310,9310,9330,9300,4001
|
|
20230705,090600,524263270,9330,9260,9330,9260,3531
|
|
20230705,090500,491431130,9300,9280,9300,9260,6338
|
|
20230705,090400,432674190,9280,9300,9310,9260,9754
|
|
20230705,090300,342127940,9300,9300,9320,9290,1875
|
|
20230705,090200,324685590,9290,9330,9340,9290,7734
|
|
20230705,090100,252724710,9330,9340,9350,9300,7585
|
|
20230705,090000,182045520,9340,9360,9380,9330,19453
|