674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,201100,6651123650,9040,9040,9040,9040,8876
|
|
20230710,201000,6651123650,9040,9040,9040,9040,0
|
|
20230710,200900,6651123650,9040,9040,9040,9040,0
|
|
20230710,200800,6651123650,9040,9040,9040,9040,0
|
|
20230710,200700,6651123650,9040,9040,9040,9040,0
|
|
20230710,200600,6651123650,9040,9040,9040,9040,0
|
|
20230710,200500,6651123650,9040,9040,9040,9040,0
|
|
20230710,200400,6651123650,9040,9040,9040,9040,0
|
|
20230710,200300,6651123650,9040,9040,9040,9040,0
|
|
20230710,200200,6651123650,9040,9040,9040,9040,0
|
|
20230710,200100,6651123650,9040,9040,9040,9040,0
|
|
20230710,200000,6651123650,9040,9040,9040,9040,0
|
|
20230710,195900,6651123650,9040,9040,9040,9040,0
|
|
20230710,195800,6651123650,9040,9040,9040,9040,0
|
|
20230710,195700,6651123650,9040,9040,9040,9040,0
|
|
20230710,195600,6651123650,9040,9040,9040,9040,0
|
|
20230710,195500,6651123650,9040,9040,9040,9040,0
|
|
20230710,195400,6651123650,9040,9040,9040,9040,0
|
|
20230710,195300,6651123650,9040,9040,9040,9040,0
|
|
20230710,195200,6651123650,9040,9040,9040,9040,0
|
|
20230710,195100,6651123650,9040,9040,9040,9040,0
|
|
20230710,195000,6651123650,9040,9040,9040,9040,0
|
|
20230710,194900,6651123650,9040,9040,9040,9040,0
|
|
20230710,194800,6651123650,9040,9040,9040,9040,0
|
|
20230710,194700,6651123650,9040,9040,9040,9040,0
|
|
20230710,194600,6651123650,9040,9040,9040,9040,0
|
|
20230710,194500,6651123650,9040,9040,9040,9040,0
|
|
20230710,194400,6651123650,9040,9040,9040,9040,0
|
|
20230710,194300,6651123650,9040,9040,9040,9040,0
|
|
20230710,194200,6651123650,9040,9040,9040,9040,0
|
|
20230710,194100,6651123650,9040,9040,9040,9040,8876
|
|
20230710,194000,6651123650,9040,9040,9040,9040,0
|
|
20230710,193900,6651123650,9040,9040,9040,9040,0
|
|
20230710,193800,6651123650,9040,9040,9040,9040,0
|
|
20230710,193700,6651123650,9040,9040,9040,9040,0
|
|
20230710,193600,6651123650,9040,9040,9040,9040,0
|
|
20230710,193500,6651123650,9040,9040,9040,9040,0
|
|
20230710,193400,6651123650,9040,9040,9040,9040,0
|
|
20230710,193300,6651123650,9040,9040,9040,9040,0
|
|
20230710,193200,6651123650,9040,9040,9040,9040,0
|
|
20230710,193100,6651123650,9040,9040,9040,9040,0
|
|
20230710,193000,6651123650,9040,9040,9040,9040,0
|
|
20230710,192900,6651123650,9040,9040,9040,9040,0
|
|
20230710,192800,6651123650,9040,9040,9040,9040,0
|
|
20230710,192700,6651123650,9040,9040,9040,9040,0
|
|
20230710,192600,6651123650,9040,9040,9040,9040,0
|
|
20230710,192500,6651123650,9040,9040,9040,9040,0
|
|
20230710,192400,6651123650,9040,9040,9040,9040,0
|
|
20230710,192300,6651123650,9040,9040,9040,9040,0
|
|
20230710,192200,6651123650,9040,9040,9040,9040,0
|
|
20230710,192100,6651123650,9040,9040,9040,9040,0
|
|
20230710,192000,6651123650,9040,9040,9040,9040,0
|
|
20230710,191900,6651123650,9040,9040,9040,9040,0
|
|
20230710,191800,6651123650,9040,9040,9040,9040,0
|
|
20230710,191700,6651123650,9040,9040,9040,9040,0
|
|
20230710,191600,6651123650,9040,9040,9040,9040,0
|
|
20230710,191500,6651123650,9040,9040,9040,9040,0
|
|
20230710,191400,6651123650,9040,9040,9040,9040,0
|
|
20230710,191300,6651123650,9040,9040,9040,9040,0
|
|
20230710,191200,6651123650,9040,9040,9040,9040,0
|
|
20230710,191100,6651123650,9040,9040,9040,9040,8876
|
|
20230710,191000,6651123650,9040,9040,9040,9040,0
|
|
20230710,190900,6651123650,9040,9040,9040,9040,0
|
|
20230710,190800,6651123650,9040,9040,9040,9040,0
|
|
20230710,190700,6651123650,9040,9040,9040,9040,0
|
|
20230710,190600,6651123650,9040,9040,9040,9040,0
|
|
20230710,190500,6651123650,9040,9040,9040,9040,0
|
|
20230710,190400,6651123650,9040,9040,9040,9040,0
|
|
20230710,190300,6651123650,9040,9040,9040,9040,0
|
|
20230710,190200,6651123650,9040,9040,9040,9040,0
|
|
20230710,190100,6651123650,9040,9040,9040,9040,0
|
|
20230710,190000,6651123650,9040,9040,9040,9040,0
|
|
20230710,185900,6651123650,9040,9040,9040,9040,0
|
|
20230710,185800,6651123650,9040,9040,9040,9040,0
|
|
20230710,185700,6651123650,9040,9040,9040,9040,0
|
|
20230710,185600,6651123650,9040,9040,9040,9040,0
|
|
20230710,185500,6651123650,9040,9040,9040,9040,0
|
|
20230710,185400,6651123650,9040,9040,9040,9040,0
|
|
20230710,185300,6651123650,9040,9040,9040,9040,0
|
|
20230710,185200,6651123650,9040,9040,9040,9040,0
|
|
20230710,185100,6651123650,9040,9040,9040,9040,0
|
|
20230710,185000,6651123650,9040,9040,9040,9040,0
|
|
20230710,184900,6651123650,9040,9040,9040,9040,0
|
|
20230710,184800,6651123650,9040,9040,9040,9040,0
|
|
20230710,184700,6651123650,9040,9040,9040,9040,0
|
|
20230710,184600,6651123650,9040,9040,9040,9040,0
|
|
20230710,184500,6651123650,9040,9040,9040,9040,0
|
|
20230710,184400,6651123650,9040,9040,9040,9040,0
|
|
20230710,184300,6651123650,9040,9040,9040,9040,0
|
|
20230710,184200,6651123650,9040,9040,9040,9040,0
|
|
20230710,184100,6651123650,9040,9040,9040,9040,8876
|
|
20230710,184000,6651123650,9040,9040,9040,9040,0
|
|
20230710,183900,6651123650,9040,9040,9040,9040,0
|
|
20230710,183800,6651123650,9040,9040,9040,9040,0
|
|
20230710,183700,6651123650,9040,9040,9040,9040,0
|
|
20230710,183600,6651123650,9040,9040,9040,9040,0
|
|
20230710,183500,6651123650,9040,9040,9040,9040,0
|
|
20230710,183400,6651123650,9040,9040,9040,9040,0
|
|
20230710,183300,6651123650,9040,9040,9040,9040,0
|
|
20230710,183200,6651123650,9040,9040,9040,9040,0
|
|
20230710,183100,6651123650,9040,9040,9040,9040,0
|
|
20230710,183000,6651123650,9040,9040,9040,9040,0
|
|
20230710,182900,6651123650,9040,9040,9040,9040,0
|
|
20230710,182800,6651123650,9040,9040,9040,9040,0
|
|
20230710,182700,6651123650,9040,9040,9040,9040,0
|
|
20230710,182600,6651123650,9040,9040,9040,9040,0
|
|
20230710,182500,6651123650,9040,9040,9040,9040,0
|
|
20230710,182400,6651123650,9040,9040,9040,9040,0
|
|
20230710,182300,6651123650,9040,9040,9040,9040,0
|
|
20230710,182200,6651123650,9040,9040,9040,9040,0
|
|
20230710,182100,6651123650,9040,9040,9040,9040,0
|
|
20230710,182000,6651123650,9040,9040,9040,9040,0
|
|
20230710,181900,6651123650,9040,9040,9040,9040,0
|
|
20230710,181800,6651123650,9040,9040,9040,9040,0
|
|
20230710,181700,6651123650,9040,9040,9040,9040,0
|
|
20230710,181600,6651123650,9040,9040,9040,9040,0
|
|
20230710,181500,6651123650,9040,9040,9040,9040,0
|
|
20230710,181400,6651123650,9040,9040,9040,9040,0
|
|
20230710,181300,6651123650,9040,9040,9040,9040,0
|
|
20230710,181200,6651123650,9040,9040,9040,9040,0
|
|
20230710,181100,6651123650,9040,9040,9040,9040,8876
|
|
20230710,181000,6651123650,9040,9040,9040,9040,0
|
|
20230710,180900,6651123650,9040,9040,9040,9040,0
|
|
20230710,180800,6651123650,9040,9040,9040,9040,0
|
|
20230710,180700,6651123650,9040,9040,9040,9040,0
|
|
20230710,180600,6651123650,9040,9040,9040,9040,0
|
|
20230710,180500,6651123650,9040,9040,9040,9040,0
|
|
20230710,180400,6651123650,9040,9040,9040,9040,0
|
|
20230710,180300,6651123650,9040,9040,9040,9040,0
|
|
20230710,180200,6651123650,9040,9040,9040,9040,0
|
|
20230710,180100,6651123650,9040,9040,9040,9040,0
|
|
20230710,180000,6651123650,9040,9040,9040,9040,0
|
|
20230710,175900,6651123650,9040,9040,9040,9040,0
|
|
20230710,175800,6651123650,9040,9040,9040,9040,0
|
|
20230710,175700,6651123650,9040,9040,9040,9040,0
|
|
20230710,175600,6651123650,9040,9040,9040,9040,0
|
|
20230710,175500,6651123650,9040,9040,9040,9040,0
|
|
20230710,175400,6651123650,9040,9040,9040,9040,0
|
|
20230710,175300,6651123650,9040,9040,9040,9040,0
|
|
20230710,175200,6651123650,9040,9040,9040,9040,0
|
|
20230710,175100,6651123650,9040,9040,9040,9040,0
|
|
20230710,175000,6651123650,9040,9040,9040,9040,0
|
|
20230710,174900,6651123650,9040,9040,9040,9040,0
|
|
20230710,174800,6651123650,9040,9040,9040,9040,0
|
|
20230710,174700,6651123650,9040,9040,9040,9040,0
|
|
20230710,174600,6651123650,9040,9040,9040,9040,0
|
|
20230710,174500,6651123650,9040,9040,9040,9040,0
|
|
20230710,174400,6651123650,9040,9040,9040,9040,0
|
|
20230710,174300,6651123650,9040,9040,9040,9040,0
|
|
20230710,174200,6651123650,9040,9040,9040,9040,0
|
|
20230710,174100,6651123650,9040,9040,9040,9040,8876
|
|
20230710,174000,6651123650,9040,9040,9040,9040,0
|
|
20230710,173900,6651123650,9040,9040,9040,9040,0
|
|
20230710,173800,6651123650,9040,9040,9040,9040,0
|
|
20230710,173700,6651123650,9040,9040,9040,9040,0
|
|
20230710,173600,6651123650,9040,9040,9040,9040,0
|
|
20230710,173500,6651123650,9040,9040,9040,9040,0
|
|
20230710,173400,6651123650,9040,9040,9040,9040,0
|
|
20230710,173300,6651123650,9040,9040,9040,9040,0
|
|
20230710,173200,6651123650,9040,9040,9040,9040,0
|
|
20230710,173100,6651123650,9040,9040,9040,9040,0
|
|
20230710,173000,6651123650,9040,9040,9040,9040,0
|
|
20230710,172900,6651123650,9040,9040,9040,9040,0
|
|
20230710,172800,6651123650,9040,9040,9040,9040,0
|
|
20230710,172700,6651123650,9040,9040,9040,9040,0
|
|
20230710,172600,6651123650,9040,9040,9040,9040,0
|
|
20230710,172500,6651123650,9040,9040,9040,9040,0
|
|
20230710,172400,6651123650,9040,9040,9040,9040,0
|
|
20230710,172300,6651123650,9040,9040,9040,9040,0
|
|
20230710,172200,6651123650,9040,9040,9040,9040,0
|
|
20230710,172100,6651123650,9040,9040,9040,9040,0
|
|
20230710,172000,6651123650,9040,9040,9040,9040,0
|
|
20230710,171900,6651123650,9040,9040,9040,9040,0
|
|
20230710,171800,6651123650,9040,9040,9040,9040,0
|
|
20230710,171700,6651123650,9040,9040,9040,9040,0
|
|
20230710,171600,6651123650,9040,9040,9040,9040,0
|
|
20230710,171500,6651123650,9040,9040,9040,9040,0
|
|
20230710,171400,6651123650,9040,9040,9040,9040,0
|
|
20230710,171300,6651123650,9040,9040,9040,9040,0
|
|
20230710,171200,6651123650,9040,9040,9040,9040,0
|
|
20230710,171100,6651123650,9040,9040,9040,9040,8876
|
|
20230710,171000,6651123650,9040,9040,9040,9040,0
|
|
20230710,170900,6651123650,9040,9040,9040,9040,0
|
|
20230710,170800,6651123650,9040,9040,9040,9040,0
|
|
20230710,170700,6651123650,9040,9040,9040,9040,0
|
|
20230710,170600,6651123650,9040,9040,9040,9040,0
|
|
20230710,170500,6651123650,9040,9040,9040,9040,0
|
|
20230710,170400,6651123650,9040,9040,9040,9040,0
|
|
20230710,170300,6651123650,9040,9040,9040,9040,0
|
|
20230710,170200,6651123650,9040,9040,9040,9040,0
|
|
20230710,170100,6651123650,9040,9040,9040,9040,0
|
|
20230710,170000,6651123650,9040,9040,9040,9040,0
|
|
20230710,165900,6651123650,9040,9040,9040,9040,0
|
|
20230710,165800,6651123650,9040,9040,9040,9040,0
|
|
20230710,165700,6651123650,9040,9040,9040,9040,0
|
|
20230710,165600,6651123650,9040,9040,9040,9040,0
|
|
20230710,165500,6651123650,9040,9040,9040,9040,0
|
|
20230710,165400,6651123650,9040,9040,9040,9040,0
|
|
20230710,165300,6651123650,9040,9040,9040,9040,0
|
|
20230710,165200,6651123650,9040,9040,9040,9040,0
|
|
20230710,165100,6651123650,9040,9040,9040,9040,0
|
|
20230710,165000,6651123650,9040,9040,9040,9040,0
|
|
20230710,164900,6651123650,9040,9040,9040,9040,0
|
|
20230710,164800,6651123650,9040,9040,9040,9040,0
|
|
20230710,164700,6651123650,9040,9040,9040,9040,0
|
|
20230710,164600,6651123650,9040,9040,9040,9040,0
|
|
20230710,164500,6651123650,9040,9040,9040,9040,0
|
|
20230710,164400,6651123650,9040,9040,9040,9040,0
|
|
20230710,164300,6651123650,9040,9040,9040,9040,0
|
|
20230710,164200,6651123650,9040,9040,9040,9040,0
|
|
20230710,164100,6651123650,9040,9040,9040,9040,8876
|
|
20230710,164000,6651123650,9040,9040,9040,9040,0
|
|
20230710,163900,6651123650,9040,9040,9040,9040,0
|
|
20230710,163800,6651123650,9040,9040,9040,9040,0
|
|
20230710,163700,6651123650,9040,9040,9040,9040,0
|
|
20230710,163600,6651123650,9040,9040,9040,9040,0
|
|
20230710,163500,6651123650,9040,9040,9040,9040,0
|
|
20230710,163400,6651123650,9040,9040,9040,9040,0
|
|
20230710,163300,6651123650,9040,9040,9040,9040,0
|
|
20230710,163200,6651123650,9040,9040,9040,9040,0
|
|
20230710,163100,6651123650,9040,9040,9040,9040,0
|
|
20230710,163000,6651123650,9040,9040,9040,9040,0
|
|
20230710,162900,6651123650,9040,9040,9040,9040,0
|
|
20230710,162800,6651123650,9040,9040,9040,9040,0
|
|
20230710,162700,6651123650,9040,9040,9040,9040,0
|
|
20230710,162600,6651123650,9040,9040,9040,9040,0
|
|
20230710,162500,6651123650,9040,9040,9040,9040,0
|
|
20230710,162400,6651123650,9040,9040,9040,9040,0
|
|
20230710,162300,6651123650,9040,9040,9040,9040,0
|
|
20230710,162200,6651123650,9040,9040,9040,9040,0
|
|
20230710,162100,6651123650,9040,9040,9040,9040,0
|
|
20230710,162000,6651123650,9040,9040,9040,9040,0
|
|
20230710,161900,6651123650,9040,9040,9040,9040,0
|
|
20230710,161800,6651123650,9040,9040,9040,9040,0
|
|
20230710,161700,6651123650,9040,9040,9040,9040,0
|
|
20230710,161600,6651123650,9040,9040,9040,9040,0
|
|
20230710,161500,6651123650,9040,9040,9040,9040,0
|
|
20230710,161400,6651123650,9040,9040,9040,9040,0
|
|
20230710,161300,6651123650,9040,9040,9040,9040,0
|
|
20230710,161200,6651123650,9040,9040,9040,9040,0
|
|
20230710,161100,6651123650,9040,9040,9040,9040,8876
|
|
20230710,161000,6651123650,9040,9040,9040,9040,0
|
|
20230710,160900,6651123650,9040,9040,9040,9040,0
|
|
20230710,160800,6651123650,9040,9040,9040,9040,0
|
|
20230710,160700,6651123650,9040,9040,9040,9040,0
|
|
20230710,160600,6651123650,9040,9040,9040,9040,0
|
|
20230710,160500,6651123650,9040,9040,9040,9040,0
|
|
20230710,160400,6651123650,9040,9040,9040,9040,0
|
|
20230710,160300,6651123650,9040,9040,9040,9040,0
|
|
20230710,160200,6651123650,9040,9040,9040,9040,0
|
|
20230710,160100,6651123650,9040,9040,9040,9040,0
|
|
20230710,160000,6651123650,9040,9040,9040,9040,0
|
|
20230710,155900,6651123650,9040,9040,9040,9040,0
|
|
20230710,155800,6651123650,9040,9040,9040,9040,0
|
|
20230710,155700,6651123650,9040,9040,9040,9040,0
|
|
20230710,155600,6651123650,9040,9040,9040,9040,0
|
|
20230710,155500,6651123650,9040,9040,9040,9040,0
|
|
20230710,155400,6651123650,9040,9040,9040,9040,0
|
|
20230710,155300,6651123650,9040,9040,9040,9040,0
|
|
20230710,155200,6651123650,9040,9040,9040,9040,0
|
|
20230710,155100,6651123650,9040,9040,9040,9040,0
|
|
20230710,155000,6651123650,9040,9040,9040,9040,0
|
|
20230710,154900,6651123650,9040,9040,9040,9040,0
|
|
20230710,154800,6651123650,9040,9040,9040,9040,0
|
|
20230710,154700,6651123650,9040,9040,9040,9040,0
|
|
20230710,154600,6651123650,9040,9040,9040,9040,0
|
|
20230710,154500,6651123650,9040,9040,9040,9040,0
|
|
20230710,154400,6651123650,9040,9040,9040,9040,0
|
|
20230710,154300,6651123650,9040,9040,9040,9040,0
|
|
20230710,154200,6651123650,9040,9040,9040,9040,0
|
|
20230710,154100,6651123650,9040,9040,9040,9040,8876
|
|
20230710,154000,6651123650,9040,9040,9040,9040,0
|
|
20230710,153900,6651123650,9040,9040,9040,9040,0
|
|
20230710,153800,6651123650,9040,9040,9040,9040,0
|
|
20230710,153700,6651123650,9040,9040,9040,9040,0
|
|
20230710,153600,6651123650,9040,9040,9040,9040,0
|
|
20230710,153500,6651123650,9040,9040,9040,9040,0
|
|
20230710,153400,6651123650,9040,9040,9040,9040,0
|
|
20230710,153300,6651123650,9040,9040,9040,9040,0
|
|
20230710,153200,6651123650,9040,9040,9040,9040,0
|
|
20230710,153100,6651123650,9040,9040,9040,9040,0
|
|
20230710,153000,6651123650,9040,9040,9040,9040,8876
|
|
20230710,152900,6570884610,9070,9070,9070,9070,0
|
|
20230710,152800,6570884610,9070,9070,9070,9070,0
|
|
20230710,152700,6570884610,9070,9070,9070,9070,0
|
|
20230710,152600,6570884610,9070,9070,9070,9070,0
|
|
20230710,152500,6570884610,9070,9070,9070,9070,0
|
|
20230710,152400,6570884610,9070,9070,9070,9070,0
|
|
20230710,152300,6570884610,9070,9070,9070,9070,0
|
|
20230710,152200,6570884610,9070,9070,9070,9070,0
|
|
20230710,152100,6570884610,9070,9070,9070,9070,0
|
|
20230710,152000,6570884610,9070,9070,9070,9070,0
|
|
20230710,151900,6570884610,9070,9060,9070,9050,2075
|
|
20230710,151800,6552081100,9070,9060,9080,9040,2710
|
|
20230710,151700,6527541650,9040,9050,9070,9040,5573
|
|
20230710,151600,6477094300,9050,9060,9060,9040,1043
|
|
20230710,151500,6467656100,9040,9040,9050,9030,6402
|
|
20230710,151400,6409824310,9040,9040,9040,9030,832
|
|
20230710,151300,6402305700,9040,9050,9050,9040,4432
|
|
20230710,151200,6362238290,9060,9060,9060,9050,2874
|
|
20230710,151100,6336227910,9060,9060,9070,9050,1622
|
|
20230710,151000,6321539750,9060,9060,9060,9060,667
|
|
20230710,150900,6315496730,9060,9070,9080,9060,807
|
|
20230710,150800,6308176020,9080,9080,9080,9070,1095
|
|
20230710,150700,6298237930,9080,9080,9080,9080,686
|
|
20230710,150600,6292009050,9080,9080,9090,9080,438
|
|
20230710,150500,6288031510,9080,9080,9090,9080,968
|
|
20230710,150400,6279241690,9080,9080,9080,9070,404
|
|
20230710,150300,6275573670,9080,9070,9090,9070,1233
|
|
20230710,150200,6264385780,9070,9080,9080,9070,617
|
|
20230710,150100,6258783830,9080,9070,9090,9070,1695
|
|
20230710,150000,6243403170,9080,9080,9080,9070,171
|
|
20230710,145900,6241851490,9080,9080,9080,9070,521
|
|
20230710,145800,6237121410,9080,9080,9080,9070,544
|
|
20230710,145700,6232185390,9080,9090,9090,9080,2809
|
|
20230710,145600,6206673890,9090,9080,9090,9070,2014
|
|
20230710,145500,6188386030,9080,9080,9080,9080,923
|
|
20230710,145400,6180005190,9080,9080,9080,9070,455
|
|
20230710,145300,6175876400,9080,9070,9080,9070,772
|
|
20230710,145200,6168873710,9070,9060,9070,9050,3195
|
|
20230710,145100,6139920320,9060,9060,9060,9060,1683
|
|
20230710,145000,6124672340,9060,9070,9070,9060,766
|
|
20230710,144900,6117730110,9070,9060,9070,9060,1332
|
|
20230710,144800,6105656190,9080,9080,9080,9070,1060
|
|
20230710,144700,6096039560,9090,9090,9090,9090,50
|
|
20230710,144600,6095585060,9080,9090,9090,9080,172
|
|
20230710,144500,6094022180,9090,9070,9090,9070,579
|
|
20230710,144400,6088770630,9070,9060,9090,9060,7173
|
|
20230710,144300,6023777890,9060,9070,9070,9060,906
|
|
20230710,144200,6015568160,9060,9080,9080,9060,1721
|
|
20230710,144100,5999952820,9080,9080,9080,9080,193
|
|
20230710,144000,5998200380,9080,9090,9090,9080,368
|
|
20230710,143900,5994855480,9090,9100,9100,9080,3673
|
|
20230710,143800,5961470470,9100,9090,9100,9090,1502
|
|
20230710,143700,5947817270,9090,9090,9090,9090,0
|
|
20230710,143600,5947817270,9090,9080,9100,9080,3773
|
|
20230710,143500,5913552120,9080,9080,9080,9080,975
|
|
20230710,143400,5904699120,9080,9090,9090,9080,1139
|
|
20230710,143300,5894351560,9090,9090,9090,9090,634
|
|
20230710,143200,5888588500,9090,9110,9110,9090,6
|
|
20230710,143100,5888533900,9090,9090,9090,9090,1035
|
|
20230710,143000,5879125750,9100,9100,9100,9100,3
|
|
20230710,142900,5879098450,9100,9100,9110,9080,2762
|
|
20230710,142800,5853977200,9100,9100,9110,9090,3686
|
|
20230710,142700,5820441150,9100,9110,9110,9100,3534
|
|
20230710,142600,5788250220,9120,9130,9150,9120,5584
|
|
20230710,142500,5737272560,9130,9130,9130,9130,122
|
|
20230710,142400,5736158700,9130,9140,9150,9130,2756
|
|
20230710,142300,5710954610,9140,9160,9160,9140,552
|
|
20230710,142200,5705905270,9160,9160,9160,9160,437
|
|
20230710,142100,5701902350,9160,9160,9160,9160,35
|
|
20230710,142000,5701581750,9160,9160,9160,9160,267
|
|
20230710,141900,5699136030,9160,9160,9160,9150,90
|
|
20230710,141800,5698311680,9160,9170,9170,9140,350
|
|
20230710,141700,5695110930,9150,9150,9160,9140,2827
|
|
20230710,141600,5669242360,9150,9140,9150,9130,1599
|
|
20230710,141500,5654629200,9140,9140,9140,9130,1872
|
|
20230710,141400,5637529180,9130,9140,9150,9130,620
|
|
20230710,141300,5631859450,9130,9150,9150,9130,1465
|
|
20230710,141200,5618467100,9150,9150,9150,9150,187
|
|
20230710,141100,5616756050,9150,9150,9160,9150,789
|
|
20230710,141000,5609535520,9160,9160,9160,9160,996
|
|
20230710,140900,5600412160,9160,9160,9160,9150,432
|
|
20230710,140800,5596459090,9150,9160,9160,9150,62
|
|
20230710,140700,5595891490,9160,9160,9160,9160,432
|
|
20230710,140600,5591934370,9160,9160,9160,9160,137
|
|
20230710,140500,5590679450,9160,9160,9160,9150,448
|
|
20230710,140400,5586576270,9160,9160,9170,9160,1841
|
|
20230710,140300,5569712310,9160,9170,9170,9160,18
|
|
20230710,140200,5569547330,9170,9180,9180,9160,928
|
|
20230710,140100,5561038180,9180,9180,9180,9180,255
|
|
20230710,140000,5558697280,9180,9190,9190,9170,1156
|
|
20230710,135900,5548082060,9190,9180,9190,9180,1896
|
|
20230710,135800,5530667480,9180,9180,9180,9180,225
|
|
20230710,135700,5528601980,9180,9170,9180,9170,340
|
|
20230710,135600,5525481820,9170,9150,9170,9150,901
|
|
20230710,135500,5517235970,9150,9150,9150,9150,1750
|
|
20230710,135400,5501223470,9160,9180,9180,9160,1176
|
|
20230710,135300,5490444600,9180,9180,9180,9180,150
|
|
20230710,135200,5489067600,9180,9190,9190,9180,973
|
|
20230710,135100,5480127770,9200,9190,9200,9180,853
|
|
20230710,135000,5472291690,9190,9170,9190,9170,11378
|
|
20230710,134900,5367906130,9170,9150,9170,9150,1413
|
|
20230710,134800,5354965090,9150,9150,9160,9150,768
|
|
20230710,134700,5347931060,9150,9150,9170,9150,975
|
|
20230710,134600,5338999230,9140,9120,9150,9120,1919
|
|
20230710,134500,5321465120,9120,9130,9140,9110,2861
|
|
20230710,134400,5295378460,9120,9130,9130,9120,430
|
|
20230710,134300,5291456720,9130,9130,9130,9130,20
|
|
20230710,134200,5291274120,9120,9120,9120,9120,10
|
|
20230710,134100,5291182920,9120,9120,9140,9120,293
|
|
20230710,134000,5288510360,9120,9120,9130,9120,135
|
|
20230710,133900,5287278660,9130,9130,9130,9130,0
|
|
20230710,133800,5287278660,9130,9110,9150,9110,12
|
|
20230710,133700,5287169100,9110,9150,9150,9110,895
|
|
20230710,133600,5278997110,9150,9150,9150,9150,93
|
|
20230710,133500,5278146160,9140,9130,9140,9130,57
|
|
20230710,133400,5277625330,9130,9130,9130,9130,95
|
|
20230710,133300,5276757980,9130,9140,9140,9130,191
|
|
20230710,133200,5275013150,9130,9150,9150,9130,225
|
|
20230710,133100,5272958420,9140,9150,9150,9140,185
|
|
20230710,133000,5271266400,9140,9130,9140,9130,31
|
|
20230710,132900,5270983270,9130,9130,9150,9130,642
|
|
20230710,132800,5265118310,9130,9110,9130,9110,836
|
|
20230710,132700,5257485910,9110,9110,9120,9110,959
|
|
20230710,132600,5248748430,9110,9110,9110,9110,707
|
|
20230710,132500,5242307660,9110,9110,9110,9110,802
|
|
20230710,132400,5235001440,9110,9110,9110,9110,779
|
|
20230710,132300,5227904750,9110,9120,9130,9110,906
|
|
20230710,132200,5219650190,9110,9110,9110,9110,0
|
|
20230710,132100,5219650190,9110,9120,9120,9110,100
|
|
20230710,132000,5218739100,9110,9110,9110,9110,0
|
|
20230710,131900,5218739100,9110,9110,9110,9110,220
|
|
20230710,131800,5216734900,9110,9110,9120,9110,2193
|
|
20230710,131700,5196753850,9110,9120,9130,9110,1146
|
|
20230710,131600,5186308790,9130,9140,9140,9120,835
|
|
20230710,131500,5178687540,9140,9140,9140,9140,365
|
|
20230710,131400,5175351440,9140,9140,9140,9140,106
|
|
20230710,131300,5174382600,9140,9140,9140,9140,126
|
|
20230710,131200,5173230960,9140,9150,9150,9140,30
|
|
20230710,131100,5172956660,9130,9140,9140,9130,591
|
|
20230710,131000,5167555330,9140,9120,9140,9120,2760
|
|
20230710,130900,5142329350,9140,9120,9140,9120,618
|
|
20230710,130800,5136693130,9120,9140,9140,9120,1096
|
|
20230710,130700,5126687880,9140,9160,9160,9140,192
|
|
20230710,130600,5124931930,9150,9150,9150,9140,3530
|
|
20230710,130500,5092632530,9160,9170,9170,9160,55
|
|
20230710,130400,5092128680,9170,9170,9170,9170,0
|
|
20230710,130300,5092128680,9170,9170,9170,9170,1
|
|
20230710,130200,5092119510,9160,9160,9160,9150,1653
|
|
20230710,130100,5076980250,9150,9160,9170,9150,803
|
|
20230710,130000,5069622520,9160,9170,9170,9150,533
|
|
20230710,125900,5064741480,9160,9150,9160,9150,1096
|
|
20230710,125800,5054705940,9150,9150,9150,9150,396
|
|
20230710,125700,5051082540,9140,9140,9150,9140,352
|
|
20230710,125600,5047865240,9140,9150,9150,9140,1549
|
|
20230710,125500,5033703780,9150,9160,9160,9150,94
|
|
20230710,125400,5032843660,9150,9160,9160,9150,320
|
|
20230710,125300,5029912470,9160,9160,9160,9150,378
|
|
20230710,125200,5026452200,9150,9150,9150,9150,536
|
|
20230710,125100,5021547800,9150,9130,9150,9120,3572
|
|
20230710,125000,4988919620,9130,9140,9140,9120,1428
|
|
20230710,124900,4975874710,9140,9140,9160,9140,792
|
|
20230710,124800,4968628650,9140,9160,9160,9140,2508
|
|
20230710,124700,4945679400,9170,9190,9200,9160,3727
|
|
20230710,124600,4911486180,9190,9230,9240,9180,6444
|
|
20230710,124500,4852233370,9230,9150,9250,9150,41204
|
|
20230710,124400,4473201450,9150,9100,9150,9090,6869
|
|
20230710,124300,4410503140,9110,9100,9110,9100,102
|
|
20230710,124200,4409574920,9110,9100,9110,9100,743
|
|
20230710,124100,4402808580,9100,9100,9110,9100,480
|
|
20230710,124000,4398440570,9100,9100,9110,9100,480
|
|
20230710,123900,4394071570,9090,9090,9090,9090,775
|
|
20230710,123800,4387026820,9090,9090,9100,9090,88
|
|
20230710,123700,4386226650,9100,9090,9100,9090,11
|
|
20230710,123600,4386126650,9090,9100,9100,9090,380
|
|
20230710,123500,4382670280,9110,9080,9110,9080,1572
|
|
20230710,123400,4368356860,9080,9080,9100,9060,1482
|
|
20230710,123300,4354910510,9080,9080,9080,9080,2
|
|
20230710,123200,4354892350,9090,9090,9100,9090,489
|
|
20230710,123100,4350442930,9080,9080,9090,9060,1152
|
|
20230710,123000,4339982520,9070,9070,9070,9070,606
|
|
20230710,122900,4334486100,9080,9070,9080,9070,88
|
|
20230710,122800,4333687840,9070,9080,9080,9070,943
|
|
20230710,122700,4325134580,9080,9080,9080,9070,679
|
|
20230710,122600,4318973680,9070,9090,9090,9070,2178
|
|
20230710,122500,4299205250,9090,9100,9100,9090,746
|
|
20230710,122400,4292422780,9100,9110,9120,9100,1147
|
|
20230710,122300,4281984100,9110,9110,9110,9110,391
|
|
20230710,122200,4278422090,9110,9110,9110,9110,224
|
|
20230710,122100,4276381450,9110,9100,9110,9100,138
|
|
20230710,122000,4275124280,9110,9110,9110,9100,116
|
|
20230710,121900,4274067600,9110,9110,9110,9110,2754
|
|
20230710,121800,4248978660,9110,9130,9130,9110,503
|
|
20230710,121700,4244393250,9130,9120,9130,9120,786
|
|
20230710,121600,4237217570,9120,9130,9130,9120,718
|
|
20230710,121500,4230663730,9120,9110,9120,9110,1459
|
|
20230710,121400,4217358490,9110,9090,9110,9090,242
|
|
20230710,121300,4215154990,9090,9120,9120,9080,3151
|
|
20230710,121200,4186472610,9120,9130,9130,9120,1446
|
|
20230710,121100,4173280680,9130,9120,9130,9120,489
|
|
20230710,121000,4168818170,9120,9090,9120,9090,12287
|
|
20230710,120900,4056969500,9100,9090,9100,9090,664
|
|
20230710,120800,4050933720,9090,9090,9100,9090,596
|
|
20230710,120700,4045514340,9090,9090,9090,9090,612
|
|
20230710,120600,4039951260,9090,9090,9090,9090,216
|
|
20230710,120500,4037987820,9090,9090,9090,9090,55
|
|
20230710,120400,4037487870,9090,9090,9090,9090,907
|
|
20230710,120300,4029243240,9090,9100,9100,9090,701
|
|
20230710,120200,4022870350,9100,9090,9100,9090,862
|
|
20230710,120100,4015028220,9090,9090,9100,9090,2021
|
|
20230710,120000,3996637300,9080,9090,9090,9080,3804
|
|
20230710,115900,3962064320,9090,9060,9090,9060,2764
|
|
20230710,115800,3936982980,9060,9060,9060,9060,175
|
|
20230710,115700,3935397480,9060,9060,9060,9060,26
|
|
20230710,115600,3935161920,9060,9060,9070,9050,579
|
|
20230710,115500,3929915420,9070,9070,9070,9060,814
|
|
20230710,115400,3922538540,9060,9070,9070,9060,1332
|
|
20230710,115300,3910468420,9070,9070,9080,9070,918
|
|
20230710,115200,3902141990,9070,9090,9090,9070,2900
|
|
20230710,115100,3875790950,9090,9100,9100,9090,987
|
|
20230710,115000,3866811940,9100,9090,9100,9090,297
|
|
20230710,114900,3864110590,9100,9090,9100,9090,731
|
|
20230710,114800,3857461890,9090,9080,9090,9070,730
|
|
20230710,114700,3850832270,9080,9080,9090,9080,415
|
|
20230710,114600,3847064030,9080,9070,9080,9070,251
|
|
20230710,114500,3844787050,9070,9080,9080,9070,3353
|
|
20230710,114400,3814375330,9080,9090,9100,9080,2397
|
|
20230710,114300,3792598670,9090,9090,9090,9090,1536
|
|
20230710,114200,3778636430,9090,9090,9100,9080,2128
|
|
20230710,114100,3759293280,9090,9100,9100,9090,1790
|
|
20230710,114000,3743009130,9090,9100,9100,9090,1964
|
|
20230710,113900,3725147720,9100,9080,9100,9070,8157
|
|
20230710,113800,3651030500,9080,9060,9080,9060,10586
|
|
20230710,113700,3555011630,9060,9060,9080,9040,4199
|
|
20230710,113600,3516960180,9060,9050,9070,9040,16294
|
|
20230710,113500,3369432020,9050,9030,9050,9030,576
|
|
20230710,113400,3364224830,9030,9030,9030,9030,1252
|
|
20230710,113300,3352919270,9030,9030,9030,9020,681
|
|
20230710,113200,3346775370,9020,9030,9030,9020,414
|
|
20230710,113100,3343038070,9030,9020,9030,9020,1501
|
|
20230710,113000,3329497940,9020,9020,9020,9020,373
|
|
20230710,112900,3326133480,9020,9020,9020,9020,591
|
|
20230710,112800,3320802660,9020,9020,9020,9020,320
|
|
20230710,112700,3317916260,9030,9020,9030,9020,250
|
|
20230710,112600,3315659260,9030,9010,9030,9010,1162
|
|
20230710,112500,3305175030,9010,9010,9010,9010,33
|
|
20230710,112400,3304877700,9010,9010,9010,9010,10
|
|
20230710,112300,3304787600,9020,9010,9020,9010,497
|
|
20230710,112200,3300309130,9010,9010,9020,9010,146
|
|
20230710,112100,3298992870,9010,9010,9020,9010,1196
|
|
20230710,112000,3288216410,9000,8990,9020,8990,1126
|
|
20230710,111900,3278076920,8990,8990,9000,8990,698
|
|
20230710,111800,3271800960,8990,9000,9000,8990,1577
|
|
20230710,111700,3257618530,9000,9020,9020,8990,3348
|
|
20230710,111600,3227472610,9020,9010,9020,9010,43
|
|
20230710,111500,3227085060,9010,9020,9020,9010,639
|
|
20230710,111400,3221323290,9020,9020,9020,9020,590
|
|
20230710,111300,3216001490,9020,9030,9030,9020,574
|
|
20230710,111200,3210823560,9030,9030,9040,9030,1262
|
|
20230710,111100,3199424450,9040,9040,9040,9030,187
|
|
20230710,111000,3197735090,9030,9040,9040,9030,888
|
|
20230710,110900,3189708530,9040,9060,9060,9040,2666
|
|
20230710,110800,3165582180,9070,9080,9080,9060,2320
|
|
20230710,110700,3144531520,9080,9080,9080,9080,3098
|
|
20230710,110600,3116401680,9080,9050,9090,9050,5919
|
|
20230710,110500,3062707100,9050,9050,9050,9050,1009
|
|
20230710,110400,3053575650,9050,9050,9050,9050,1656
|
|
20230710,110300,3038588850,9050,9070,9070,9050,2014
|
|
20230710,110200,3020343750,9060,9050,9060,9050,1072
|
|
20230710,110100,3010635220,9050,9050,9070,9050,2666
|
|
20230710,110000,2986476180,9050,9010,9050,9010,15058
|
|
20230710,105900,2850290050,9010,9010,9010,9000,2008
|
|
20230710,105800,2832208860,9010,9010,9010,9010,1290
|
|
20230710,105700,2820585960,9010,9010,9010,9010,233
|
|
20230710,105600,2818486630,9010,9020,9020,9010,1304
|
|
20230710,105500,2806737360,9020,9010,9020,9010,418
|
|
20230710,105400,2802971040,9010,9030,9030,9010,413
|
|
20230710,105300,2799247250,9030,9020,9030,9020,1090
|
|
20230710,105200,2789407160,9020,9030,9040,9020,2212
|
|
20230710,105100,2769434040,9030,9040,9040,9030,735
|
|
20230710,105000,2762794070,9040,9040,9040,9030,3142
|
|
20230710,104900,2734391270,9040,9030,9040,9030,2755
|
|
20230710,104800,2709488090,9030,8980,9030,8970,8457
|
|
20230710,104700,2633378420,8970,8950,8970,8950,3505
|
|
20230710,104600,2601974180,8950,8950,8950,8940,562
|
|
20230710,104500,2596945810,8950,8960,8960,8950,1028
|
|
20230710,104400,2587743210,8960,8950,8960,8950,578
|
|
20230710,104300,2582569110,8960,8950,8960,8940,2040
|
|
20230710,104200,2564299650,8950,8950,8960,8950,3969
|
|
20230710,104100,2528777000,8960,8960,8960,8960,12608
|
|
20230710,104000,2415809320,8960,8970,8970,8960,641
|
|
20230710,103900,2410060410,8970,8970,8970,8970,828
|
|
20230710,103800,2402633250,8970,8960,8970,8960,296
|
|
20230710,103700,2399980490,8960,8970,8970,8960,205
|
|
20230710,103600,2398143150,8970,8970,8980,8970,1521
|
|
20230710,103500,2384498780,8980,8980,8980,8980,261
|
|
20230710,103400,2382155000,8980,8970,8980,8970,483
|
|
20230710,103300,2377817770,8970,8970,8980,8970,1578
|
|
20230710,103200,2363660080,8970,8970,8970,8960,4294
|
|
20230710,103100,2325179250,8960,8980,9000,8960,3841
|
|
20230710,103000,2290689810,8990,8990,9010,8990,13408
|
|
20230710,102900,2170085670,9000,8990,9010,8990,10530
|
|
20230710,102800,2075323420,8990,8990,9000,8970,7672
|
|
20230710,102700,2006383850,8980,8980,9000,8970,21838
|
|
20230710,102600,1810165180,8980,8960,8980,8950,5704
|
|
20230710,102500,1758998130,8970,8910,8970,8910,19770
|
|
20230710,102400,1582133480,8920,8900,8920,8900,4627
|
|
20230710,102300,1540890540,8920,8910,8920,8900,3104
|
|
20230710,102200,1513221450,8900,8920,8920,8900,3784
|
|
20230710,102100,1479499400,8910,8910,8920,8890,2974
|
|
20230710,102000,1453002590,8890,8900,8910,8890,2516
|
|
20230710,101900,1430602870,8910,8880,8910,8880,1576
|
|
20230710,101800,1416576060,8890,8900,8910,8870,5504
|
|
20230710,101700,1367644760,8910,8900,8910,8890,7949
|
|
20230710,101600,1296917330,8900,8850,8900,8850,2622
|
|
20230710,101500,1273628660,8870,8830,8870,8820,1265
|
|
20230710,101400,1262435990,8830,8850,8850,8830,8632
|
|
20230710,101300,1186207360,8850,8850,8850,8850,178
|
|
20230710,101200,1184632060,8840,8830,8850,8830,3684
|
|
20230710,101100,1152078960,8840,8840,8850,8840,244
|
|
20230710,101000,1149921940,8840,8830,8840,8830,426
|
|
20230710,100900,1146159620,8840,8810,8840,8810,26
|
|
20230710,100800,1145930250,8810,8820,8820,8810,641
|
|
20230710,100700,1140282000,8820,8820,8820,8820,500
|
|
20230710,100600,1135872000,8820,8830,8830,8820,202
|
|
20230710,100500,1134089750,8840,8820,8850,8820,284
|
|
20230710,100400,1131579300,8820,8820,8820,8820,8
|
|
20230710,100300,1131508740,8800,8800,8810,8800,3496
|
|
20230710,100200,1100717840,8790,8800,8800,8790,205
|
|
20230710,100100,1098914890,8780,8790,8790,8780,872
|
|
20230710,100000,1091252400,8780,8790,8790,8780,1326
|
|
20230710,095900,1079608040,8790,8810,8810,8790,6075
|
|
20230710,095800,1026168330,8810,8810,8810,8800,1620
|
|
20230710,095700,1011903920,8820,8830,8830,8820,444
|
|
20230710,095600,1007986630,8820,8820,8830,8820,12
|
|
20230710,095500,1007880780,8820,8820,8820,8820,133
|
|
20230710,095400,1006707720,8820,8800,8820,8800,316
|
|
20230710,095300,1003923820,8800,8810,8810,8800,419
|
|
20230710,095200,1000232960,8810,8810,8810,8800,111
|
|
20230710,095100,999255060,8810,8800,8810,8800,261
|
|
20230710,095000,996957920,8790,8810,8810,8790,4579
|
|
20230710,094900,956661110,8810,8820,8820,8810,1714
|
|
20230710,094800,941560660,8810,8810,8820,8810,1014
|
|
20230710,094700,932626750,8810,8830,8830,8810,1963
|
|
20230710,094600,915298150,8830,8860,8860,8830,1934
|
|
20230710,094500,898220870,8860,8860,8860,8830,1923
|
|
20230710,094400,881204750,8870,8870,8870,8870,393
|
|
20230710,094300,877718840,8870,8870,8870,8870,112
|
|
20230710,094200,876725400,8870,8870,8880,8870,967
|
|
20230710,094100,868143610,8880,8870,8880,8870,687
|
|
20230710,094000,862043530,8870,8890,8890,8870,823
|
|
20230710,093900,854735190,8890,8910,8920,8890,1571
|
|
20230710,093800,840753210,8920,8920,8930,8910,365
|
|
20230710,093700,837498480,8920,8920,8930,8910,1227
|
|
20230710,093600,826557700,8920,8920,8930,8920,1584
|
|
20230710,093500,812426930,8920,8900,8930,8890,6764
|
|
20230710,093400,752190130,8890,8890,8900,8890,624
|
|
20230710,093300,746639350,8890,8890,8900,8890,1123
|
|
20230710,093200,736654880,8890,8850,8890,8850,6685
|
|
20230710,093100,677359550,8850,8810,8850,8790,1954
|
|
20230710,093000,660109700,8810,8800,8810,8790,1485
|
|
20230710,092900,647044810,8800,8820,8820,8800,3803
|
|
20230710,092800,613559100,8820,8830,8830,8820,600
|
|
20230710,092700,608264770,8830,8830,8830,8830,1694
|
|
20230710,092600,593306750,8830,8840,8840,8830,1491
|
|
20230710,092500,580127210,8840,8870,8870,8840,281
|
|
20230710,092400,577640170,8870,8870,8880,8870,870
|
|
20230710,092300,569922410,8830,8860,8870,8830,2183
|
|
20230710,092200,550571690,8860,8850,8860,8850,302
|
|
20230710,092100,547897970,8860,8850,8860,8810,1520
|
|
20230710,092000,534494910,8850,8830,8860,8810,3538
|
|
20230710,091900,503216400,8840,8830,8840,8830,1174
|
|
20230710,091800,492845350,8830,8830,8840,8810,4477
|
|
20230710,091700,453359490,8850,8820,8850,8820,298
|
|
20230710,091600,450724490,8820,8850,8850,8820,770
|
|
20230710,091500,443921030,8850,8860,8860,8820,931
|
|
20230710,091400,435696670,8860,8850,8860,8830,1735
|
|
20230710,091300,420345960,8850,8900,8900,8850,3751
|
|
20230710,091200,387087250,8900,8880,8910,8880,1331
|
|
20230710,091100,375240480,8910,8890,8910,8870,3019
|
|
20230710,091000,348396920,8900,8910,8910,8870,1123
|
|
20230710,090900,338407040,8910,8910,8920,8900,2245
|
|
20230710,090800,318407870,8910,8890,8930,8890,3504
|
|
20230710,090700,287183560,8890,8920,8930,8890,4058
|
|
20230710,090600,250992810,8930,8870,8940,8870,7536
|
|
20230710,090500,183897770,8870,8830,8870,8830,2539
|
|
20230710,090400,161443640,8830,8830,8830,8770,597
|
|
20230710,090300,156201430,8790,8780,8790,8780,3156
|
|
20230710,090200,128479000,8780,8800,8840,8770,2256
|
|
20230710,090100,108631760,8800,8800,8800,8800,446
|
|
20230710,090000,104706960,8800,8850,8850,8800,11722
|