675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,201200,3322851280,8880,8880,8880,8880,10066
|
|
20230718,201100,3322851280,8880,8880,8880,8880,0
|
|
20230718,201000,3322851280,8880,8880,8880,8880,0
|
|
20230718,200900,3322851280,8880,8880,8880,8880,0
|
|
20230718,200800,3322851280,8880,8880,8880,8880,0
|
|
20230718,200700,3322851280,8880,8880,8880,8880,0
|
|
20230718,200600,3322851280,8880,8880,8880,8880,0
|
|
20230718,200500,3322851280,8880,8880,8880,8880,0
|
|
20230718,200400,3322851280,8880,8880,8880,8880,0
|
|
20230718,200300,3322851280,8880,8880,8880,8880,0
|
|
20230718,200200,3322851280,8880,8880,8880,8880,0
|
|
20230718,200100,3322851280,8880,8880,8880,8880,0
|
|
20230718,200000,3322851280,8880,8880,8880,8880,0
|
|
20230718,195900,3322851280,8880,8880,8880,8880,0
|
|
20230718,195800,3322851280,8880,8880,8880,8880,0
|
|
20230718,195700,3322851280,8880,8880,8880,8880,0
|
|
20230718,195600,3322851280,8880,8880,8880,8880,0
|
|
20230718,195500,3322851280,8880,8880,8880,8880,0
|
|
20230718,195400,3322851280,8880,8880,8880,8880,0
|
|
20230718,195300,3322851280,8880,8880,8880,8880,0
|
|
20230718,195200,3322851280,8880,8880,8880,8880,0
|
|
20230718,195100,3322851280,8880,8880,8880,8880,0
|
|
20230718,195000,3322851280,8880,8880,8880,8880,0
|
|
20230718,194900,3322851280,8880,8880,8880,8880,0
|
|
20230718,194800,3322851280,8880,8880,8880,8880,0
|
|
20230718,194700,3322851280,8880,8880,8880,8880,0
|
|
20230718,194600,3322851280,8880,8880,8880,8880,0
|
|
20230718,194500,3322851280,8880,8880,8880,8880,0
|
|
20230718,194400,3322851280,8880,8880,8880,8880,0
|
|
20230718,194300,3322851280,8880,8880,8880,8880,0
|
|
20230718,194200,3322851280,8880,8880,8880,8880,10066
|
|
20230718,194100,3322851280,8880,8880,8880,8880,0
|
|
20230718,194000,3322851280,8880,8880,8880,8880,0
|
|
20230718,193900,3322851280,8880,8880,8880,8880,0
|
|
20230718,193800,3322851280,8880,8880,8880,8880,0
|
|
20230718,193700,3322851280,8880,8880,8880,8880,0
|
|
20230718,193600,3322851280,8880,8880,8880,8880,0
|
|
20230718,193500,3322851280,8880,8880,8880,8880,0
|
|
20230718,193400,3322851280,8880,8880,8880,8880,0
|
|
20230718,193300,3322851280,8880,8880,8880,8880,0
|
|
20230718,193200,3322851280,8880,8880,8880,8880,0
|
|
20230718,193100,3322851280,8880,8880,8880,8880,0
|
|
20230718,193000,3322851280,8880,8880,8880,8880,0
|
|
20230718,192900,3322851280,8880,8880,8880,8880,0
|
|
20230718,192800,3322851280,8880,8880,8880,8880,0
|
|
20230718,192700,3322851280,8880,8880,8880,8880,0
|
|
20230718,192600,3322851280,8880,8880,8880,8880,0
|
|
20230718,192500,3322851280,8880,8880,8880,8880,0
|
|
20230718,192400,3322851280,8880,8880,8880,8880,0
|
|
20230718,192300,3322851280,8880,8880,8880,8880,0
|
|
20230718,192200,3322851280,8880,8880,8880,8880,0
|
|
20230718,192100,3322851280,8880,8880,8880,8880,0
|
|
20230718,192000,3322851280,8880,8880,8880,8880,0
|
|
20230718,191900,3322851280,8880,8880,8880,8880,0
|
|
20230718,191800,3322851280,8880,8880,8880,8880,0
|
|
20230718,191700,3322851280,8880,8880,8880,8880,0
|
|
20230718,191600,3322851280,8880,8880,8880,8880,0
|
|
20230718,191500,3322851280,8880,8880,8880,8880,0
|
|
20230718,191400,3322851280,8880,8880,8880,8880,0
|
|
20230718,191300,3322851280,8880,8880,8880,8880,0
|
|
20230718,191200,3322851280,8880,8880,8880,8880,10066
|
|
20230718,191100,3322851280,8880,8880,8880,8880,0
|
|
20230718,191000,3322851280,8880,8880,8880,8880,0
|
|
20230718,190900,3322851280,8880,8880,8880,8880,0
|
|
20230718,190800,3322851280,8880,8880,8880,8880,0
|
|
20230718,190700,3322851280,8880,8880,8880,8880,0
|
|
20230718,190600,3322851280,8880,8880,8880,8880,0
|
|
20230718,190500,3322851280,8880,8880,8880,8880,0
|
|
20230718,190400,3322851280,8880,8880,8880,8880,0
|
|
20230718,190300,3322851280,8880,8880,8880,8880,0
|
|
20230718,190200,3322851280,8880,8880,8880,8880,0
|
|
20230718,190100,3322851280,8880,8880,8880,8880,0
|
|
20230718,190000,3322851280,8880,8880,8880,8880,0
|
|
20230718,185900,3322851280,8880,8880,8880,8880,0
|
|
20230718,185800,3322851280,8880,8880,8880,8880,0
|
|
20230718,185700,3322851280,8880,8880,8880,8880,0
|
|
20230718,185600,3322851280,8880,8880,8880,8880,0
|
|
20230718,185500,3322851280,8880,8880,8880,8880,0
|
|
20230718,185400,3322851280,8880,8880,8880,8880,0
|
|
20230718,185300,3322851280,8880,8880,8880,8880,0
|
|
20230718,185200,3322851280,8880,8880,8880,8880,0
|
|
20230718,185100,3322851280,8880,8880,8880,8880,0
|
|
20230718,185000,3322851280,8880,8880,8880,8880,0
|
|
20230718,184900,3322851280,8880,8880,8880,8880,0
|
|
20230718,184800,3322851280,8880,8880,8880,8880,0
|
|
20230718,184700,3322851280,8880,8880,8880,8880,0
|
|
20230718,184600,3322851280,8880,8880,8880,8880,0
|
|
20230718,184500,3322851280,8880,8880,8880,8880,0
|
|
20230718,184400,3322851280,8880,8880,8880,8880,0
|
|
20230718,184300,3322851280,8880,8880,8880,8880,0
|
|
20230718,184200,3322851280,8880,8880,8880,8880,10066
|
|
20230718,184100,3322851280,8880,8880,8880,8880,0
|
|
20230718,184000,3322851280,8880,8880,8880,8880,0
|
|
20230718,183900,3322851280,8880,8880,8880,8880,0
|
|
20230718,183800,3322851280,8880,8880,8880,8880,0
|
|
20230718,183700,3322851280,8880,8880,8880,8880,0
|
|
20230718,183600,3322851280,8880,8880,8880,8880,0
|
|
20230718,183500,3322851280,8880,8880,8880,8880,0
|
|
20230718,183400,3322851280,8880,8880,8880,8880,0
|
|
20230718,183300,3322851280,8880,8880,8880,8880,0
|
|
20230718,183200,3322851280,8880,8880,8880,8880,0
|
|
20230718,183100,3322851280,8880,8880,8880,8880,0
|
|
20230718,183000,3322851280,8880,8880,8880,8880,0
|
|
20230718,182900,3322851280,8880,8880,8880,8880,0
|
|
20230718,182800,3322851280,8880,8880,8880,8880,0
|
|
20230718,182700,3322851280,8880,8880,8880,8880,0
|
|
20230718,182600,3322851280,8880,8880,8880,8880,0
|
|
20230718,182500,3322851280,8880,8880,8880,8880,0
|
|
20230718,182400,3322851280,8880,8880,8880,8880,0
|
|
20230718,182300,3322851280,8880,8880,8880,8880,0
|
|
20230718,182200,3322851280,8880,8880,8880,8880,0
|
|
20230718,182100,3322851280,8880,8880,8880,8880,0
|
|
20230718,182000,3322851280,8880,8880,8880,8880,0
|
|
20230718,181900,3322851280,8880,8880,8880,8880,0
|
|
20230718,181800,3322851280,8880,8880,8880,8880,0
|
|
20230718,181700,3322851280,8880,8880,8880,8880,0
|
|
20230718,181600,3322851280,8880,8880,8880,8880,0
|
|
20230718,181500,3322851280,8880,8880,8880,8880,0
|
|
20230718,181400,3322851280,8880,8880,8880,8880,0
|
|
20230718,181300,3322851280,8880,8880,8880,8880,0
|
|
20230718,181200,3322851280,8880,8880,8880,8880,10066
|
|
20230718,181100,3322851280,8880,8880,8880,8880,0
|
|
20230718,181000,3322851280,8880,8880,8880,8880,0
|
|
20230718,180900,3322851280,8880,8880,8880,8880,0
|
|
20230718,180800,3322851280,8880,8880,8880,8880,0
|
|
20230718,180700,3322851280,8880,8880,8880,8880,0
|
|
20230718,180600,3322851280,8880,8880,8880,8880,0
|
|
20230718,180500,3322851280,8880,8880,8880,8880,0
|
|
20230718,180400,3322851280,8880,8880,8880,8880,0
|
|
20230718,180300,3322851280,8880,8880,8880,8880,0
|
|
20230718,180200,3322851280,8880,8880,8880,8880,0
|
|
20230718,180100,3322851280,8880,8880,8880,8880,0
|
|
20230718,180000,3322851280,8880,8880,8880,8880,0
|
|
20230718,175900,3322851280,8880,8880,8880,8880,0
|
|
20230718,175800,3322851280,8880,8880,8880,8880,0
|
|
20230718,175700,3322851280,8880,8880,8880,8880,0
|
|
20230718,175600,3322851280,8880,8880,8880,8880,0
|
|
20230718,175500,3322851280,8880,8880,8880,8880,0
|
|
20230718,175400,3322851280,8880,8880,8880,8880,0
|
|
20230718,175300,3322851280,8880,8880,8880,8880,0
|
|
20230718,175200,3322851280,8880,8880,8880,8880,0
|
|
20230718,175100,3322851280,8880,8880,8880,8880,0
|
|
20230718,175000,3322851280,8880,8880,8880,8880,0
|
|
20230718,174900,3322851280,8880,8880,8880,8880,0
|
|
20230718,174800,3322851280,8880,8880,8880,8880,0
|
|
20230718,174700,3322851280,8880,8880,8880,8880,0
|
|
20230718,174600,3322851280,8880,8880,8880,8880,0
|
|
20230718,174500,3322851280,8880,8880,8880,8880,0
|
|
20230718,174400,3322851280,8880,8880,8880,8880,0
|
|
20230718,174300,3322851280,8880,8880,8880,8880,0
|
|
20230718,174200,3322851280,8880,8880,8880,8880,10066
|
|
20230718,174100,3322851280,8880,8880,8880,8880,0
|
|
20230718,174000,3322851280,8880,8880,8880,8880,0
|
|
20230718,173900,3322851280,8880,8880,8880,8880,0
|
|
20230718,173800,3322851280,8880,8880,8880,8880,0
|
|
20230718,173700,3322851280,8880,8880,8880,8880,0
|
|
20230718,173600,3322851280,8880,8880,8880,8880,0
|
|
20230718,173500,3322851280,8880,8880,8880,8880,0
|
|
20230718,173400,3322851280,8880,8880,8880,8880,0
|
|
20230718,173300,3322851280,8880,8880,8880,8880,0
|
|
20230718,173200,3322851280,8880,8880,8880,8880,0
|
|
20230718,173100,3322851280,8880,8880,8880,8880,0
|
|
20230718,173000,3322851280,8880,8880,8880,8880,0
|
|
20230718,172900,3322851280,8880,8880,8880,8880,0
|
|
20230718,172800,3322851280,8880,8880,8880,8880,0
|
|
20230718,172700,3322851280,8880,8880,8880,8880,0
|
|
20230718,172600,3322851280,8880,8880,8880,8880,0
|
|
20230718,172500,3322851280,8880,8880,8880,8880,0
|
|
20230718,172400,3322851280,8880,8880,8880,8880,0
|
|
20230718,172300,3322851280,8880,8880,8880,8880,0
|
|
20230718,172200,3322851280,8880,8880,8880,8880,0
|
|
20230718,172100,3322851280,8880,8880,8880,8880,0
|
|
20230718,172000,3322851280,8880,8880,8880,8880,0
|
|
20230718,171900,3322851280,8880,8880,8880,8880,0
|
|
20230718,171800,3322851280,8880,8880,8880,8880,0
|
|
20230718,171700,3322851280,8880,8880,8880,8880,0
|
|
20230718,171600,3322851280,8880,8880,8880,8880,0
|
|
20230718,171500,3322851280,8880,8880,8880,8880,0
|
|
20230718,171400,3322851280,8880,8880,8880,8880,0
|
|
20230718,171300,3322851280,8880,8880,8880,8880,0
|
|
20230718,171200,3322851280,8880,8880,8880,8880,10066
|
|
20230718,171100,3322851280,8880,8880,8880,8880,0
|
|
20230718,171000,3322851280,8880,8880,8880,8880,0
|
|
20230718,170900,3322851280,8880,8880,8880,8880,0
|
|
20230718,170800,3322851280,8880,8880,8880,8880,0
|
|
20230718,170700,3322851280,8880,8880,8880,8880,0
|
|
20230718,170600,3322851280,8880,8880,8880,8880,0
|
|
20230718,170500,3322851280,8880,8880,8880,8880,0
|
|
20230718,170400,3322851280,8880,8880,8880,8880,0
|
|
20230718,170300,3322851280,8880,8880,8880,8880,0
|
|
20230718,170200,3322851280,8880,8880,8880,8880,0
|
|
20230718,170100,3322851280,8880,8880,8880,8880,0
|
|
20230718,170000,3322851280,8880,8880,8880,8880,0
|
|
20230718,165900,3322851280,8880,8880,8880,8880,0
|
|
20230718,165800,3322851280,8880,8880,8880,8880,0
|
|
20230718,165700,3322851280,8880,8880,8880,8880,0
|
|
20230718,165600,3322851280,8880,8880,8880,8880,0
|
|
20230718,165500,3322851280,8880,8880,8880,8880,0
|
|
20230718,165400,3322851280,8880,8880,8880,8880,0
|
|
20230718,165300,3322851280,8880,8880,8880,8880,0
|
|
20230718,165200,3322851280,8880,8880,8880,8880,0
|
|
20230718,165100,3322851280,8880,8880,8880,8880,0
|
|
20230718,165000,3322851280,8880,8880,8880,8880,0
|
|
20230718,164900,3322851280,8880,8880,8880,8880,0
|
|
20230718,164800,3322851280,8880,8880,8880,8880,0
|
|
20230718,164700,3322851280,8880,8880,8880,8880,0
|
|
20230718,164600,3322851280,8880,8880,8880,8880,0
|
|
20230718,164500,3322851280,8880,8880,8880,8880,0
|
|
20230718,164400,3322851280,8880,8880,8880,8880,0
|
|
20230718,164300,3322851280,8880,8880,8880,8880,0
|
|
20230718,164200,3322851280,8880,8880,8880,8880,10066
|
|
20230718,164100,3322851280,8880,8880,8880,8880,0
|
|
20230718,164000,3322851280,8880,8880,8880,8880,0
|
|
20230718,163900,3322851280,8880,8880,8880,8880,0
|
|
20230718,163800,3322851280,8880,8880,8880,8880,0
|
|
20230718,163700,3322851280,8880,8880,8880,8880,0
|
|
20230718,163600,3322851280,8880,8880,8880,8880,0
|
|
20230718,163500,3322851280,8880,8880,8880,8880,0
|
|
20230718,163400,3322851280,8880,8880,8880,8880,0
|
|
20230718,163300,3322851280,8880,8880,8880,8880,0
|
|
20230718,163200,3322851280,8880,8880,8880,8880,0
|
|
20230718,163100,3322851280,8880,8880,8880,8880,0
|
|
20230718,163000,3322851280,8880,8880,8880,8880,0
|
|
20230718,162900,3322851280,8880,8880,8880,8880,0
|
|
20230718,162800,3322851280,8880,8880,8880,8880,0
|
|
20230718,162700,3322851280,8880,8880,8880,8880,0
|
|
20230718,162600,3322851280,8880,8880,8880,8880,0
|
|
20230718,162500,3322851280,8880,8880,8880,8880,0
|
|
20230718,162400,3322851280,8880,8880,8880,8880,0
|
|
20230718,162300,3322851280,8880,8880,8880,8880,0
|
|
20230718,162200,3322851280,8880,8880,8880,8880,0
|
|
20230718,162100,3322851280,8880,8880,8880,8880,0
|
|
20230718,162000,3322851280,8880,8880,8880,8880,0
|
|
20230718,161900,3322851280,8880,8880,8880,8880,0
|
|
20230718,161800,3322851280,8880,8880,8880,8880,0
|
|
20230718,161700,3322851280,8880,8880,8880,8880,0
|
|
20230718,161600,3322851280,8880,8880,8880,8880,0
|
|
20230718,161500,3322851280,8880,8880,8880,8880,0
|
|
20230718,161400,3322851280,8880,8880,8880,8880,0
|
|
20230718,161300,3322851280,8880,8880,8880,8880,0
|
|
20230718,161200,3322851280,8880,8880,8880,8880,10066
|
|
20230718,161100,3322851280,8880,8880,8880,8880,0
|
|
20230718,161000,3322851280,8880,8880,8880,8880,0
|
|
20230718,160900,3322851280,8880,8880,8880,8880,0
|
|
20230718,160800,3322851280,8880,8880,8880,8880,0
|
|
20230718,160700,3322851280,8880,8880,8880,8880,0
|
|
20230718,160600,3322851280,8880,8880,8880,8880,0
|
|
20230718,160500,3322851280,8880,8880,8880,8880,0
|
|
20230718,160400,3322851280,8880,8880,8880,8880,0
|
|
20230718,160300,3322851280,8880,8880,8880,8880,0
|
|
20230718,160200,3322851280,8880,8880,8880,8880,0
|
|
20230718,160100,3322851280,8880,8880,8880,8880,0
|
|
20230718,160000,3322851280,8880,8880,8880,8880,0
|
|
20230718,155900,3322851280,8880,8880,8880,8880,0
|
|
20230718,155800,3322851280,8880,8880,8880,8880,0
|
|
20230718,155700,3322851280,8880,8880,8880,8880,0
|
|
20230718,155600,3322851280,8880,8880,8880,8880,0
|
|
20230718,155500,3322851280,8880,8880,8880,8880,0
|
|
20230718,155400,3322851280,8880,8880,8880,8880,0
|
|
20230718,155300,3322851280,8880,8880,8880,8880,0
|
|
20230718,155200,3322851280,8880,8880,8880,8880,0
|
|
20230718,155100,3322851280,8880,8880,8880,8880,0
|
|
20230718,155000,3322851280,8880,8880,8880,8880,0
|
|
20230718,154900,3322851280,8880,8880,8880,8880,0
|
|
20230718,154800,3322851280,8880,8880,8880,8880,0
|
|
20230718,154700,3322851280,8880,8880,8880,8880,0
|
|
20230718,154600,3322851280,8880,8880,8880,8880,0
|
|
20230718,154500,3322851280,8880,8880,8880,8880,0
|
|
20230718,154400,3322851280,8880,8880,8880,8880,0
|
|
20230718,154300,3322851280,8880,8880,8880,8880,0
|
|
20230718,154200,3322851280,8880,8880,8880,8880,10066
|
|
20230718,154100,3322851280,8880,8880,8880,8880,0
|
|
20230718,154000,3322851280,8880,8880,8880,8880,0
|
|
20230718,153900,3322851280,8880,8880,8880,8880,0
|
|
20230718,153800,3322851280,8880,8880,8880,8880,0
|
|
20230718,153700,3322851280,8880,8880,8880,8880,0
|
|
20230718,153600,3322851280,8880,8880,8880,8880,0
|
|
20230718,153500,3322851280,8880,8880,8880,8880,0
|
|
20230718,153400,3322851280,8880,8880,8880,8880,0
|
|
20230718,153300,3322851280,8880,8880,8880,8880,0
|
|
20230718,153200,3322851280,8880,8880,8880,8880,0
|
|
20230718,153100,3322851280,8880,8880,8880,8880,0
|
|
20230718,153000,3322851280,8880,8880,8880,8880,10066
|
|
20230718,152900,3233465200,8900,8900,8900,8900,0
|
|
20230718,152800,3233465200,8900,8900,8900,8900,0
|
|
20230718,152700,3233465200,8900,8900,8900,8900,0
|
|
20230718,152600,3233465200,8900,8900,8900,8900,0
|
|
20230718,152500,3233465200,8900,8900,8900,8900,0
|
|
20230718,152400,3233465200,8900,8900,8900,8900,0
|
|
20230718,152300,3233465200,8900,8900,8900,8900,0
|
|
20230718,152200,3233465200,8900,8900,8900,8900,0
|
|
20230718,152100,3233465200,8900,8900,8900,8900,0
|
|
20230718,152000,3233465200,8900,8900,8900,8900,0
|
|
20230718,151900,3233465200,8900,8910,8910,8900,530
|
|
20230718,151800,3228743650,8910,8900,8910,8900,617
|
|
20230718,151700,3223251340,8910,8910,8910,8910,110
|
|
20230718,151600,3222271240,8910,8910,8910,8910,1030
|
|
20230718,151500,3213093940,8910,8900,8910,8900,409
|
|
20230718,151400,3209449770,8900,8900,8900,8900,2012
|
|
20230718,151300,3191542970,8900,8900,8910,8900,903
|
|
20230718,151200,3183506210,8910,8900,8910,8900,735
|
|
20230718,151100,3176963490,8900,8900,8910,8890,737
|
|
20230718,151000,3170400050,8900,8900,8900,8900,501
|
|
20230718,150900,3165941150,8900,8900,8900,8900,644
|
|
20230718,150800,3160209550,8900,8900,8910,8900,1789
|
|
20230718,150700,3144287200,8900,8890,8900,8890,111
|
|
20230718,150600,3143300400,8890,8890,8890,8890,304
|
|
20230718,150500,3140597840,8890,8890,8890,8890,198
|
|
20230718,150400,3138837620,8890,8900,8900,8890,2123
|
|
20230718,150300,3119964140,8890,8900,8900,8890,1520
|
|
20230718,150200,3106449330,8900,8900,8900,8900,4999
|
|
20230718,150100,3061958230,8900,8900,8900,8900,804
|
|
20230718,150000,3054802630,8900,8900,8900,8900,1503
|
|
20230718,145900,3041425930,8910,8910,8910,8910,20
|
|
20230718,145800,3041247730,8910,8900,8910,8900,322
|
|
20230718,145700,3038380730,8900,8910,8910,8900,75
|
|
20230718,145600,3037713180,8910,8900,8910,8900,181
|
|
20230718,145500,3036100730,8900,8910,8910,8900,7
|
|
20230718,145400,3036038380,8910,8910,8910,8910,15
|
|
20230718,145300,3035904730,8910,8910,8910,8910,155
|
|
20230718,145200,3034523680,8910,8910,8910,8910,5
|
|
20230718,145100,3034479130,8900,8920,8920,8900,468
|
|
20230718,145000,3030311570,8900,8910,8910,8900,909
|
|
20230718,144900,3022217530,8900,8910,8910,8900,982
|
|
20230718,144800,3013472730,8910,8910,8910,8910,321
|
|
20230718,144700,3010612620,8910,8900,8910,8900,968
|
|
20230718,144600,3001988940,8900,8920,8920,8900,256
|
|
20230718,144500,2999710520,8910,8910,8910,8900,427
|
|
20230718,144400,2995908830,8920,8920,8920,8920,1
|
|
20230718,144300,2995899910,8910,8910,8910,8910,1088
|
|
20230718,144200,2986205830,8910,8910,8910,8910,89
|
|
20230718,144100,2985412840,8910,8900,8910,8900,2222
|
|
20230718,144000,2965633620,8900,8900,8900,8900,197
|
|
20230718,143900,2963880320,8900,8910,8910,8900,321
|
|
20230718,143800,2961020220,8910,8900,8910,8900,1091
|
|
20230718,143700,2951305320,8900,8900,8900,8900,652
|
|
20230718,143600,2945502520,8900,8910,8910,8900,210
|
|
20230718,143500,2943633020,8910,8910,8910,8910,0
|
|
20230718,143400,2943633020,8910,8910,8910,8910,0
|
|
20230718,143300,2943633020,8910,8910,8910,8900,558
|
|
20230718,143200,2938666390,8910,8910,8910,8910,159
|
|
20230718,143100,2937249700,8910,8900,8910,8900,1834
|
|
20230718,143000,2920927000,8900,8910,8910,8900,469
|
|
20230718,142900,2916748220,8910,8900,8910,8900,540
|
|
20230718,142800,2911937220,8910,8910,8910,8910,5
|
|
20230718,142700,2911892670,8920,8920,8920,8920,0
|
|
20230718,142600,2911892670,8920,8920,8920,8920,0
|
|
20230718,142500,2911892670,8920,8910,8930,8900,1055
|
|
20230718,142400,2902502930,8910,8910,8910,8910,935
|
|
20230718,142300,2894172080,8930,8930,8930,8930,500
|
|
20230718,142200,2889707080,8930,8930,8930,8930,8
|
|
20230718,142100,2889635640,8930,8910,8930,8910,719
|
|
20230718,142000,2883229310,8920,8910,8930,8910,1314
|
|
20230718,141900,2871521490,8900,8910,8910,8900,1942
|
|
20230718,141800,2854223360,8910,8910,8910,8910,2587
|
|
20230718,141700,2831173190,8910,8910,8910,8910,951
|
|
20230718,141600,2822699780,8920,8920,8930,8920,1012
|
|
20230718,141500,2813672730,8920,8920,8920,8910,1137
|
|
20230718,141400,2803539690,8920,8920,8920,8910,664
|
|
20230718,141300,2797617340,8910,8920,8920,8910,50
|
|
20230718,141200,2797171640,8920,8920,8920,8910,27
|
|
20230718,141100,2796930840,8920,8920,8920,8920,119
|
|
20230718,141000,2795869360,8910,8920,8920,8910,621
|
|
20230718,140900,2790331160,8920,8920,8920,8920,154
|
|
20230718,140800,2788957480,8920,8920,8920,8920,610
|
|
20230718,140700,2783516280,8920,8920,8920,8920,20
|
|
20230718,140600,2783337880,8920,8920,8920,8920,1720
|
|
20230718,140500,2767995480,8930,8930,8930,8930,100
|
|
20230718,140400,2767102480,8930,8930,8930,8930,262
|
|
20230718,140300,2764762820,8930,8930,8930,8930,90
|
|
20230718,140200,2763959120,8930,8930,8930,8930,125
|
|
20230718,140100,2762842870,8930,8930,8930,8930,425
|
|
20230718,140000,2759047620,8930,8930,8930,8930,11
|
|
20230718,135900,2758949390,8930,8930,8930,8930,51
|
|
20230718,135800,2758493960,8940,8940,8940,8940,30
|
|
20230718,135700,2758225760,8940,8940,8940,8940,1
|
|
20230718,135600,2758216820,8930,8930,8930,8930,8
|
|
20230718,135500,2758145380,8930,8930,8930,8930,4
|
|
20230718,135400,2758109660,8930,8930,8930,8930,160
|
|
20230718,135300,2756680860,8940,8940,8940,8940,20
|
|
20230718,135200,2756502060,8920,8920,8920,8920,0
|
|
20230718,135100,2756502060,8920,8920,8920,8920,0
|
|
20230718,135000,2756502060,8920,8920,8920,8920,0
|
|
20230718,134900,2756502060,8920,8920,8920,8920,362
|
|
20230718,134800,2753273020,8920,8920,8920,8920,150
|
|
20230718,134700,2751935020,8920,8910,8940,8910,164
|
|
20230718,134600,2750472720,8910,8910,8910,8910,54
|
|
20230718,134500,2749991580,8910,8920,8920,8910,26
|
|
20230718,134400,2749759810,8920,8930,8930,8920,1604
|
|
20230718,134300,2735450340,8920,8940,8940,8920,33
|
|
20230718,134200,2735155380,8920,8930,8930,8920,1205
|
|
20230718,134100,2724398770,8930,8940,8950,8930,934
|
|
20230718,134000,2716055170,8940,8930,8940,8930,105
|
|
20230718,133900,2715116520,8930,8930,8930,8930,224
|
|
20230718,133800,2713116200,8920,8920,8920,8920,65
|
|
20230718,133700,2712536400,8910,8920,8920,8910,484
|
|
20230718,133600,2708222880,8910,8910,8910,8910,0
|
|
20230718,133500,2708222880,8910,8910,8910,8910,200
|
|
20230718,133400,2706440880,8910,8910,8910,8910,0
|
|
20230718,133300,2706440880,8910,8910,8910,8910,0
|
|
20230718,133200,2706440880,8910,8910,8910,8910,0
|
|
20230718,133100,2706440880,8910,8910,8910,8910,52
|
|
20230718,133000,2705977560,8910,8910,8910,8910,0
|
|
20230718,132900,2705977560,8910,8920,8920,8910,1226
|
|
20230718,132800,2695052300,8920,8920,8920,8920,10
|
|
20230718,132700,2694963100,8920,8920,8920,8920,50
|
|
20230718,132600,2694517100,8920,8920,8920,8920,0
|
|
20230718,132500,2694517100,8920,8910,8920,8910,176
|
|
20230718,132400,2692947380,8930,8930,8930,8930,0
|
|
20230718,132300,2692947380,8930,8930,8930,8930,2
|
|
20230718,132200,2692929520,8930,8930,8930,8930,10
|
|
20230718,132100,2692840220,8910,8910,8910,8910,51
|
|
20230718,132000,2692385810,8910,8910,8910,8910,228
|
|
20230718,131900,2690354330,8910,8910,8910,8910,60
|
|
20230718,131800,2689819730,8910,8910,8910,8910,51
|
|
20230718,131700,2689365320,8910,8910,8910,8910,0
|
|
20230718,131600,2689365320,8910,8930,8930,8910,217
|
|
20230718,131500,2687431390,8900,8900,8900,8900,0
|
|
20230718,131400,2687431390,8900,8900,8900,8900,0
|
|
20230718,131300,2687431390,8900,8900,8900,8900,0
|
|
20230718,131200,2687431390,8900,8900,8900,8900,167
|
|
20230718,131100,2685945090,8900,8910,8910,8900,23
|
|
20230718,131000,2685740380,8900,8910,8910,8900,1136
|
|
20230718,130900,2675628110,8910,8910,8910,8910,255
|
|
20230718,130800,2673356060,8910,8910,8910,8910,434
|
|
20230718,130700,2669489120,8910,8940,8940,8910,475
|
|
20230718,130600,2665255640,8940,8940,8940,8940,0
|
|
20230718,130500,2665255640,8940,8940,8940,8940,0
|
|
20230718,130400,2665255640,8940,8940,8940,8940,1
|
|
20230718,130300,2665246700,8910,8940,8940,8910,30
|
|
20230718,130200,2664979100,8940,8900,8940,8900,324
|
|
20230718,130100,2662088500,8900,8940,8940,8900,205
|
|
20230718,130000,2660263800,8940,8940,8940,8900,796
|
|
20230718,125900,2653171870,8940,8940,8940,8940,1
|
|
20230718,125800,2653162930,8940,8920,8940,8920,103
|
|
20230718,125700,2652242130,8920,8920,8920,8910,382
|
|
20230718,125600,2648838020,8930,8930,8930,8930,133
|
|
20230718,125500,2647650330,8910,8910,8910,8910,500
|
|
20230718,125400,2643195330,8900,8910,8910,8900,615
|
|
20230718,125300,2637716230,8910,8910,8910,8910,704
|
|
20230718,125200,2631443590,8910,8910,8910,8910,0
|
|
20230718,125100,2631443590,8910,8910,8910,8910,273
|
|
20230718,125000,2629011160,8910,8910,8910,8910,84
|
|
20230718,124900,2628262720,8900,8910,8910,8900,510
|
|
20230718,124800,2623723120,8910,8910,8910,8910,323
|
|
20230718,124700,2620845190,8910,8900,8910,8890,1326
|
|
20230718,124600,2609055120,8900,8900,8900,8900,22
|
|
20230718,124500,2608859320,8900,8900,8900,8900,3278
|
|
20230718,124400,2579685120,8900,8920,8920,8900,2695
|
|
20230718,124300,2555669450,8920,8920,8920,8920,978
|
|
20230718,124200,2546945690,8920,8930,8930,8920,252
|
|
20230718,124100,2544697340,8930,8930,8930,8930,1640
|
|
20230718,124000,2530052140,8930,8930,8930,8930,525
|
|
20230718,123900,2525363890,8940,8940,8940,8940,59
|
|
20230718,123800,2524836430,8940,8950,8950,8940,2897
|
|
20230718,123700,2498924860,8950,8950,8950,8950,482
|
|
20230718,123600,2494610960,8960,8960,8960,8950,253
|
|
20230718,123500,2492346210,8960,8960,8960,8960,65
|
|
20230718,123400,2491763810,8950,8950,8950,8950,210
|
|
20230718,123300,2489884310,8950,8960,8960,8950,2435
|
|
20230718,123200,2468081510,8960,8960,8960,8960,0
|
|
20230718,123100,2468081510,8960,8960,8960,8960,50
|
|
20230718,123000,2467633510,8960,8970,8970,8960,53
|
|
20230718,122900,2467158620,8970,8970,8970,8970,50
|
|
20230718,122800,2466710120,8970,8970,8970,8970,2
|
|
20230718,122700,2466692180,8970,8970,8970,8970,0
|
|
20230718,122600,2466692180,8970,8960,8970,8960,273
|
|
20230718,122500,2464243870,8970,8970,8970,8960,1456
|
|
20230718,122400,2451192650,8970,8970,8970,8970,700
|
|
20230718,122300,2444913650,8970,8970,8970,8970,0
|
|
20230718,122200,2444913650,8970,8970,8970,8970,1
|
|
20230718,122100,2444904680,8970,8980,8980,8960,1448
|
|
20230718,122000,2431919550,8980,8980,8980,8980,0
|
|
20230718,121900,2431919550,8980,8980,8980,8980,380
|
|
20230718,121800,2428507150,8980,8970,8980,8970,101
|
|
20230718,121700,2427600180,8970,8980,8980,8970,305
|
|
20230718,121600,2424864280,8980,8980,8980,8980,0
|
|
20230718,121500,2424864280,8980,8980,8980,8980,7
|
|
20230718,121400,2424801420,8980,8980,8980,8980,433
|
|
20230718,121300,2420913080,8980,8980,8980,8980,81
|
|
20230718,121200,2420185700,8970,8970,8970,8970,412
|
|
20230718,121100,2416490060,8970,8970,8970,8970,32
|
|
20230718,121000,2416203020,8970,8970,8970,8960,122
|
|
20230718,120900,2415109180,8960,8970,8970,8960,81
|
|
20230718,120800,2414382720,8960,8960,8960,8960,1
|
|
20230718,120700,2414373760,8960,8960,8960,8960,326
|
|
20230718,120600,2411452800,8960,8970,8970,8960,472
|
|
20230718,120500,2407221650,8970,8960,8970,8960,110
|
|
20230718,120400,2406235550,8960,8970,8970,8960,136
|
|
20230718,120300,2405016710,8970,8970,8970,8970,1
|
|
20230718,120200,2405007740,8970,8970,8970,8970,86
|
|
20230718,120100,2404236320,8960,8960,8960,8960,251
|
|
20230718,120000,2401987360,8970,8960,8970,8960,205
|
|
20230718,115900,2400150510,8970,8970,8970,8970,9
|
|
20230718,115800,2400069780,8970,8960,8970,8960,935
|
|
20230718,115700,2391685730,8960,8970,8970,8960,566
|
|
20230718,115600,2386608760,8970,8970,8970,8970,180
|
|
20230718,115500,2384994160,8970,8960,8970,8960,675
|
|
20230718,115400,2378939420,8970,8960,8970,8960,522
|
|
20230718,115300,2374261750,8960,8960,8960,8960,1356
|
|
20230718,115200,2362111990,8970,8970,8970,8960,823
|
|
20230718,115100,2354737430,8960,8960,8960,8960,268
|
|
20230718,115000,2352336150,8970,8960,8970,8960,237
|
|
20230718,114900,2350212260,8970,8960,8970,8960,590
|
|
20230718,114800,2344921660,8970,8960,8970,8960,303
|
|
20230718,114700,2342206750,8960,8960,8960,8960,1106
|
|
20230718,114600,2332296990,8960,8970,8970,8960,232
|
|
20230718,114500,2330217310,8970,8970,8970,8970,13
|
|
20230718,114400,2330100700,8970,8970,8970,8970,71
|
|
20230718,114300,2329463830,8970,8970,8970,8970,4538
|
|
20230718,114200,2288757970,8980,8970,8980,8970,237
|
|
20230718,114100,2286632050,8980,8980,8980,8980,654
|
|
20230718,114000,2280759130,8980,8980,8980,8980,729
|
|
20230718,113900,2274212710,8980,8980,8990,8980,68
|
|
20230718,113800,2273602060,8980,8980,8980,8980,141
|
|
20230718,113700,2272335880,8980,8980,8980,8980,100
|
|
20230718,113600,2271437880,8980,8980,8980,8980,0
|
|
20230718,113500,2271437880,8980,8990,8990,8980,22
|
|
20230718,113400,2271240200,8980,8980,8980,8980,0
|
|
20230718,113300,2271240200,8980,8980,8980,8980,27
|
|
20230718,113200,2270997740,8970,8980,8980,8970,2090
|
|
20230718,113100,2252248180,8980,8980,8980,8980,3709
|
|
20230718,113000,2218941360,8990,8990,8990,8990,14
|
|
20230718,112900,2218815500,8990,8990,8990,8990,232
|
|
20230718,112800,2216729820,8990,8990,8990,8990,1331
|
|
20230718,112700,2204764130,9010,9010,9010,9010,35
|
|
20230718,112600,2204448780,9010,8990,9010,8990,474
|
|
20230718,112500,2200187130,8990,8990,8990,8990,488
|
|
20230718,112400,2195800010,8990,8990,8990,8990,0
|
|
20230718,112300,2195800010,8990,8990,8990,8990,0
|
|
20230718,112200,2195800010,8990,8990,8990,8990,91
|
|
20230718,112100,2194981920,8990,9000,9000,8990,383
|
|
20230718,112000,2191538710,9020,9020,9020,9020,0
|
|
20230718,111900,2191538710,9020,8990,9020,8990,118
|
|
20230718,111800,2190476590,9000,9000,9000,9000,5
|
|
20230718,111700,2190431590,8990,8990,8990,8990,148
|
|
20230718,111600,2189101070,8990,8990,8990,8990,200
|
|
20230718,111500,2187303070,8990,9000,9000,8990,335
|
|
20230718,111400,2184291370,9000,9010,9010,9000,13
|
|
20230718,111300,2184174360,9010,9010,9010,9010,5
|
|
20230718,111200,2184129310,9010,9010,9010,9010,20
|
|
20230718,111100,2183949110,9010,8990,9010,8990,598
|
|
20230718,111000,2178572690,8990,8990,8990,8990,21
|
|
20230718,110900,2178383900,8980,9000,9000,8980,3001
|
|
20230718,110800,2151434240,8990,8980,8990,8980,166
|
|
20230718,110700,2149941910,8980,8980,8980,8980,0
|
|
20230718,110600,2149941910,8980,9000,9000,8980,1721
|
|
20230718,110500,2134474380,8990,8990,8990,8990,241
|
|
20230718,110400,2132307790,8990,8980,8990,8980,1221
|
|
20230718,110300,2121332000,8990,8980,8990,8980,616
|
|
20230718,110200,2115799960,8980,8990,8990,8980,987
|
|
20230718,110100,2106936650,8990,8990,8990,8980,1253
|
|
20230718,110000,2095677180,8990,9000,9000,8990,599
|
|
20230718,105900,2090292140,9000,9000,9000,9000,301
|
|
20230718,105800,2087583140,9000,9000,9000,9000,40
|
|
20230718,105700,2087223140,9000,9000,9000,9000,500
|
|
20230718,105600,2082723140,9000,9000,9000,9000,61
|
|
20230718,105500,2082174140,9000,9000,9000,9000,916
|
|
20230718,105400,2073930140,9000,9010,9010,9000,1790
|
|
20230718,105300,2057819410,9010,9010,9010,9010,1261
|
|
20230718,105200,2046457800,9010,9010,9010,9010,1484
|
|
20230718,105100,2033086960,9010,9010,9010,9000,1058
|
|
20230718,105000,2023558860,9010,9010,9010,9000,1903
|
|
20230718,104900,2006420530,9020,9020,9020,9020,55
|
|
20230718,104800,2005924430,9010,9020,9020,9010,120
|
|
20230718,104700,2004842430,9030,9020,9030,9020,472
|
|
20230718,104600,2000581990,9020,9020,9030,9020,1956
|
|
20230718,104500,1982938770,9020,9010,9020,9010,170
|
|
20230718,104400,1981406490,9010,9010,9010,9010,250
|
|
20230718,104300,1979153990,9020,9020,9020,9020,158
|
|
20230718,104200,1977728830,9020,9020,9020,9020,153
|
|
20230718,104100,1976348770,9030,9000,9030,9000,466
|
|
20230718,104000,1972154710,9030,9030,9030,9030,1
|
|
20230718,103900,1972145680,9000,8980,9000,8980,5860
|
|
20230718,103800,1919405880,8980,8980,8980,8980,369
|
|
20230718,103700,1916092260,8980,8990,8990,8980,794
|
|
20230718,103600,1908959790,8980,8990,8990,8980,1759
|
|
20230718,103500,1893155420,8990,8990,8990,8990,21
|
|
20230718,103400,1892966630,8990,8980,8990,8980,251
|
|
20230718,103300,1890712150,8980,9000,9000,8980,1582
|
|
20230718,103200,1876503430,9000,8980,9000,8980,167
|
|
20230718,103100,1875002110,8980,8990,8990,8980,1305
|
|
20230718,103000,1863281520,8990,8990,8990,8990,737
|
|
20230718,102900,1856655890,8990,8990,8990,8990,13
|
|
20230718,102800,1856539020,8990,8990,8990,8990,0
|
|
20230718,102700,1856539020,8990,8980,8990,8980,2611
|
|
20230718,102600,1833091220,8980,8990,8990,8980,1226
|
|
20230718,102500,1822081600,8980,8990,8990,8980,1681
|
|
20230718,102400,1806986020,8990,8990,8990,8980,1599
|
|
20230718,102300,1792623600,8990,8990,8990,8990,647
|
|
20230718,102200,1786807070,8990,9000,9000,8990,4949
|
|
20230718,102100,1742281480,9000,9020,9020,9000,1734
|
|
20230718,102000,1726646760,9020,9030,9030,9020,2213
|
|
20230718,101900,1706669810,9030,9030,9030,9030,563
|
|
20230718,101800,1701585920,9030,9030,9030,9030,210
|
|
20230718,101700,1699689620,9030,9020,9030,9020,701
|
|
20230718,101600,1693366590,9010,9010,9010,9010,5
|
|
20230718,101500,1693321540,9010,9010,9010,9010,0
|
|
20230718,101400,1693321540,9010,9000,9010,9000,265
|
|
20230718,101300,1690935890,9010,8990,9010,8990,1309
|
|
20230718,101200,1679158670,8990,9000,9000,8990,352
|
|
20230718,101100,1675993690,9000,9000,9000,9000,845
|
|
20230718,101000,1668388690,9000,9010,9010,9000,105
|
|
20230718,100900,1667443240,9000,9000,9000,9000,361
|
|
20230718,100800,1664194240,9010,8990,9010,8990,761
|
|
20230718,100700,1657346690,8990,9000,9000,8990,2370
|
|
20230718,100600,1636017820,9000,9010,9010,9000,452
|
|
20230718,100500,1631949620,9010,9020,9020,9000,1203
|
|
20230718,100400,1621112280,9030,9040,9040,9030,171
|
|
20230718,100300,1619567440,9000,9020,9040,9000,4637
|
|
20230718,100200,1577759120,9030,9030,9030,9030,536
|
|
20230718,100100,1572919040,9030,9030,9030,9020,1290
|
|
20230718,100000,1561278320,9030,9030,9030,9020,498
|
|
20230718,095900,1556782400,9030,9030,9030,9030,1
|
|
20230718,095800,1556773370,9040,9030,9040,9030,273
|
|
20230718,095700,1554307880,9030,9030,9040,9030,315
|
|
20230718,095600,1551462920,9030,9020,9030,9020,816
|
|
20230718,095500,1544101650,9020,9030,9030,9020,737
|
|
20230718,095400,1537453710,9020,9030,9030,9020,56
|
|
20230718,095300,1536948090,9030,9040,9050,9030,1201
|
|
20230718,095200,1526101590,9040,9040,9060,9030,1177
|
|
20230718,095100,1515462890,9060,9050,9060,9050,2172
|
|
20230718,095000,1495805980,9040,9040,9040,9040,113
|
|
20230718,094900,1494784460,9040,9040,9040,9040,6
|
|
20230718,094800,1494730220,9030,9030,9030,9030,1012
|
|
20230718,094700,1485591860,9030,9020,9030,9020,2045
|
|
20230718,094600,1467128470,9020,9020,9020,9020,165
|
|
20230718,094500,1465640170,9030,9040,9040,9020,4156
|
|
20230718,094400,1428130120,9040,9050,9050,9040,2517
|
|
20230718,094300,1405372990,9050,9050,9050,9050,1735
|
|
20230718,094200,1389671240,9060,9060,9060,9050,1720
|
|
20230718,094100,1374103000,9060,9050,9060,9050,768
|
|
20230718,094000,1367149880,9050,9070,9070,9050,2076
|
|
20230718,093900,1348350360,9080,9070,9080,9070,1130
|
|
20230718,093800,1338099260,9070,9080,9080,9070,2156
|
|
20230718,093700,1318530850,9100,9080,9100,9070,1638
|
|
20230718,093600,1303658420,9080,9080,9080,9080,1262
|
|
20230718,093500,1292199460,9070,9060,9080,9060,1812
|
|
20230718,093400,1275772840,9080,9070,9080,9060,3431
|
|
20230718,093300,1244664240,9070,9090,9100,9070,1758
|
|
20230718,093200,1228701420,9090,9100,9100,9090,1909
|
|
20230718,093100,1211345610,9100,9100,9110,9090,2056
|
|
20230718,093000,1192640490,9110,9120,9120,9110,3032
|
|
20230718,092900,1165009740,9120,9150,9150,9120,2690
|
|
20230718,092800,1140451460,9150,9150,9150,9140,2617
|
|
20230718,092700,1116513570,9150,9170,9170,9150,3460
|
|
20230718,092600,1084803290,9170,9170,9170,9170,888
|
|
20230718,092500,1076660330,9190,9190,9200,9160,4327
|
|
20230718,092400,1036924570,9190,9230,9230,9190,3669
|
|
20230718,092300,1003135580,9230,9200,9230,9200,2256
|
|
20230718,092200,982343560,9210,9250,9250,9200,6702
|
|
20230718,092100,920546230,9250,9260,9270,9240,11685
|
|
20230718,092000,812425800,9250,9230,9270,9230,9809
|
|
20230718,091900,721709930,9230,9170,9240,9150,25121
|
|
20230718,091800,490400450,9160,9170,9170,9150,3129
|
|
20230718,091700,461726340,9160,9150,9160,9150,6478
|
|
20230718,091600,402420890,9150,9100,9150,9100,2906
|
|
20230718,091500,375868330,9130,9140,9140,9130,510
|
|
20230718,091400,371211830,9140,9140,9140,9120,948
|
|
20230718,091300,362555210,9140,9100,9140,9090,5374
|
|
20230718,091200,313587790,9100,9070,9100,9020,1139
|
|
20230718,091100,303269830,9090,9090,9100,9090,296
|
|
20230718,091000,300577370,9100,9120,9120,9090,1973
|
|
20230718,090900,282627070,9120,9130,9130,9120,431
|
|
20230718,090800,278695450,9130,9120,9130,9100,4172
|
|
20230718,090700,240690360,9110,9140,9140,9110,993
|
|
20230718,090600,231633400,9140,9140,9160,9130,2719
|
|
20230718,090500,206789990,9160,9110,9170,9100,4876
|
|
20230718,090400,162222970,9100,9040,9110,9040,1631
|
|
20230718,090300,147402860,9040,8980,9040,8980,2713
|
|
20230718,090200,122959400,8980,9010,9010,8970,7871
|
|
20230718,090100,52266320,9010,9020,9020,9010,424
|
|
20230718,090000,48443410,9030,9000,9030,9000,5382
|