601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185800,4148582750,9090,9090,9090,9090,12606
|
|
20230705,185700,4148582750,9090,9090,9090,9090,0
|
|
20230705,185600,4148582750,9090,9090,9090,9090,0
|
|
20230705,185500,4148582750,9090,9090,9090,9090,0
|
|
20230705,185400,4148582750,9090,9090,9090,9090,0
|
|
20230705,185300,4148582750,9090,9090,9090,9090,0
|
|
20230705,185200,4148582750,9090,9090,9090,9090,0
|
|
20230705,185100,4148582750,9090,9090,9090,9090,0
|
|
20230705,185000,4148582750,9090,9090,9090,9090,0
|
|
20230705,184900,4148582750,9090,9090,9090,9090,0
|
|
20230705,184800,4148582750,9090,9090,9090,9090,0
|
|
20230705,184700,4148582750,9090,9090,9090,9090,0
|
|
20230705,184600,4148582750,9090,9090,9090,9090,0
|
|
20230705,184500,4148582750,9090,9090,9090,9090,0
|
|
20230705,184400,4148582750,9090,9090,9090,9090,0
|
|
20230705,184300,4148582750,9090,9090,9090,9090,0
|
|
20230705,184200,4148582750,9090,9090,9090,9090,0
|
|
20230705,184100,4148582750,9090,9090,9090,9090,0
|
|
20230705,184000,4148582750,9090,9090,9090,9090,0
|
|
20230705,183900,4148582750,9090,9090,9090,9090,0
|
|
20230705,183800,4148582750,9090,9090,9090,9090,0
|
|
20230705,183700,4148582750,9090,9090,9090,9090,0
|
|
20230705,183600,4148582750,9090,9090,9090,9090,0
|
|
20230705,183500,4148582750,9090,9090,9090,9090,0
|
|
20230705,183400,4148582750,9090,9090,9090,9090,0
|
|
20230705,183300,4148582750,9090,9090,9090,9090,0
|
|
20230705,183200,4148582750,9090,9090,9090,9090,0
|
|
20230705,183100,4148582750,9090,9090,9090,9090,0
|
|
20230705,183000,4148582750,9090,9090,9090,9090,0
|
|
20230705,182900,4148582750,9090,9090,9090,9090,0
|
|
20230705,182800,4148582750,9090,9090,9090,9090,12606
|
|
20230705,182700,4148582750,9090,9090,9090,9090,0
|
|
20230705,182600,4148582750,9090,9090,9090,9090,0
|
|
20230705,182500,4148582750,9090,9090,9090,9090,0
|
|
20230705,182400,4148582750,9090,9090,9090,9090,0
|
|
20230705,182300,4148582750,9090,9090,9090,9090,0
|
|
20230705,182200,4148582750,9090,9090,9090,9090,0
|
|
20230705,182100,4148582750,9090,9090,9090,9090,0
|
|
20230705,182000,4148582750,9090,9090,9090,9090,0
|
|
20230705,181900,4148582750,9090,9090,9090,9090,0
|
|
20230705,181800,4148582750,9090,9090,9090,9090,0
|
|
20230705,181700,4148582750,9090,9090,9090,9090,0
|
|
20230705,181600,4148582750,9090,9090,9090,9090,0
|
|
20230705,181500,4148582750,9090,9090,9090,9090,0
|
|
20230705,181400,4148582750,9090,9090,9090,9090,0
|
|
20230705,181300,4148582750,9090,9090,9090,9090,0
|
|
20230705,181200,4148582750,9090,9090,9090,9090,0
|
|
20230705,181100,4148582750,9090,9090,9090,9090,0
|
|
20230705,181000,4148582750,9090,9090,9090,9090,0
|
|
20230705,180900,4148582750,9090,9090,9090,9090,0
|
|
20230705,180800,4148582750,9090,9090,9090,9090,0
|
|
20230705,180700,4148582750,9090,9090,9090,9090,0
|
|
20230705,180600,4148582750,9090,9090,9090,9090,0
|
|
20230705,180500,4148582750,9090,9090,9090,9090,0
|
|
20230705,180400,4148582750,9090,9090,9090,9090,0
|
|
20230705,180300,4148582750,9090,9090,9090,9090,0
|
|
20230705,180200,4148582750,9090,9090,9090,9090,0
|
|
20230705,180100,4148582750,9090,9090,9090,9090,0
|
|
20230705,180000,4148582750,9090,9090,9090,9090,0
|
|
20230705,175900,4148582750,9090,9090,9090,9090,0
|
|
20230705,175800,4148582750,9090,9090,9090,9090,12606
|
|
20230705,175700,4148582750,9090,9090,9090,9090,0
|
|
20230705,175600,4148582750,9090,9090,9090,9090,0
|
|
20230705,175500,4148582750,9090,9090,9090,9090,0
|
|
20230705,175400,4148582750,9090,9090,9090,9090,0
|
|
20230705,175300,4148582750,9090,9090,9090,9090,0
|
|
20230705,175200,4148582750,9090,9090,9090,9090,0
|
|
20230705,175100,4148582750,9090,9090,9090,9090,0
|
|
20230705,175000,4148582750,9090,9090,9090,9090,0
|
|
20230705,174900,4148582750,9090,9090,9090,9090,0
|
|
20230705,174800,4148582750,9090,9090,9090,9090,0
|
|
20230705,174700,4148582750,9090,9090,9090,9090,0
|
|
20230705,174600,4148582750,9090,9090,9090,9090,0
|
|
20230705,174500,4148582750,9090,9090,9090,9090,0
|
|
20230705,174400,4148582750,9090,9090,9090,9090,0
|
|
20230705,174300,4148582750,9090,9090,9090,9090,0
|
|
20230705,174200,4148582750,9090,9090,9090,9090,0
|
|
20230705,174100,4148582750,9090,9090,9090,9090,0
|
|
20230705,174000,4148582750,9090,9090,9090,9090,0
|
|
20230705,173900,4148582750,9090,9090,9090,9090,0
|
|
20230705,173800,4148582750,9090,9090,9090,9090,0
|
|
20230705,173700,4148582750,9090,9090,9090,9090,0
|
|
20230705,173600,4148582750,9090,9090,9090,9090,0
|
|
20230705,173500,4148582750,9090,9090,9090,9090,0
|
|
20230705,173400,4148582750,9090,9090,9090,9090,0
|
|
20230705,173300,4148582750,9090,9090,9090,9090,0
|
|
20230705,173200,4148582750,9090,9090,9090,9090,0
|
|
20230705,173100,4148582750,9090,9090,9090,9090,0
|
|
20230705,173000,4148582750,9090,9090,9090,9090,0
|
|
20230705,172900,4148582750,9090,9090,9090,9090,0
|
|
20230705,172800,4148582750,9090,9090,9090,9090,12606
|
|
20230705,172700,4148582750,9090,9090,9090,9090,0
|
|
20230705,172600,4148582750,9090,9090,9090,9090,0
|
|
20230705,172500,4148582750,9090,9090,9090,9090,0
|
|
20230705,172400,4148582750,9090,9090,9090,9090,0
|
|
20230705,172300,4148582750,9090,9090,9090,9090,0
|
|
20230705,172200,4148582750,9090,9090,9090,9090,0
|
|
20230705,172100,4148582750,9090,9090,9090,9090,0
|
|
20230705,172000,4148582750,9090,9090,9090,9090,0
|
|
20230705,171900,4148582750,9090,9090,9090,9090,0
|
|
20230705,171800,4148582750,9090,9090,9090,9090,0
|
|
20230705,171700,4148582750,9090,9090,9090,9090,0
|
|
20230705,171600,4148582750,9090,9090,9090,9090,0
|
|
20230705,171500,4148582750,9090,9090,9090,9090,0
|
|
20230705,171400,4148582750,9090,9090,9090,9090,0
|
|
20230705,171300,4148582750,9090,9090,9090,9090,0
|
|
20230705,171200,4148582750,9090,9090,9090,9090,0
|
|
20230705,171100,4148582750,9090,9090,9090,9090,0
|
|
20230705,171000,4148582750,9090,9090,9090,9090,0
|
|
20230705,170900,4148582750,9090,9090,9090,9090,0
|
|
20230705,170800,4148582750,9090,9090,9090,9090,0
|
|
20230705,170700,4148582750,9090,9090,9090,9090,0
|
|
20230705,170600,4148582750,9090,9090,9090,9090,0
|
|
20230705,170500,4148582750,9090,9090,9090,9090,0
|
|
20230705,170400,4148582750,9090,9090,9090,9090,0
|
|
20230705,170300,4148582750,9090,9090,9090,9090,0
|
|
20230705,170200,4148582750,9090,9090,9090,9090,0
|
|
20230705,170100,4148582750,9090,9090,9090,9090,0
|
|
20230705,170000,4148582750,9090,9090,9090,9090,0
|
|
20230705,165900,4148582750,9090,9090,9090,9090,0
|
|
20230705,165800,4148582750,9090,9090,9090,9090,12606
|
|
20230705,165700,4148582750,9090,9090,9090,9090,0
|
|
20230705,165600,4148582750,9090,9090,9090,9090,0
|
|
20230705,165500,4148582750,9090,9090,9090,9090,0
|
|
20230705,165400,4148582750,9090,9090,9090,9090,0
|
|
20230705,165300,4148582750,9090,9090,9090,9090,0
|
|
20230705,165200,4148582750,9090,9090,9090,9090,0
|
|
20230705,165100,4148582750,9090,9090,9090,9090,0
|
|
20230705,165000,4148582750,9090,9090,9090,9090,0
|
|
20230705,164900,4148582750,9090,9090,9090,9090,0
|
|
20230705,164800,4148582750,9090,9090,9090,9090,0
|
|
20230705,164700,4148582750,9090,9090,9090,9090,0
|
|
20230705,164600,4148582750,9090,9090,9090,9090,0
|
|
20230705,164500,4148582750,9090,9090,9090,9090,0
|
|
20230705,164400,4148582750,9090,9090,9090,9090,0
|
|
20230705,164300,4148582750,9090,9090,9090,9090,0
|
|
20230705,164200,4148582750,9090,9090,9090,9090,0
|
|
20230705,164100,4148582750,9090,9090,9090,9090,0
|
|
20230705,164000,4148582750,9090,9090,9090,9090,0
|
|
20230705,163900,4148582750,9090,9090,9090,9090,0
|
|
20230705,163800,4148582750,9090,9090,9090,9090,0
|
|
20230705,163700,4148582750,9090,9090,9090,9090,0
|
|
20230705,163600,4148582750,9090,9090,9090,9090,0
|
|
20230705,163500,4148582750,9090,9090,9090,9090,0
|
|
20230705,163400,4148582750,9090,9090,9090,9090,0
|
|
20230705,163300,4148582750,9090,9090,9090,9090,0
|
|
20230705,163200,4148582750,9090,9090,9090,9090,0
|
|
20230705,163100,4148582750,9090,9090,9090,9090,0
|
|
20230705,163000,4148582750,9090,9090,9090,9090,0
|
|
20230705,162900,4148582750,9090,9090,9090,9090,0
|
|
20230705,162800,4148582750,9090,9090,9090,9090,12606
|
|
20230705,162700,4148582750,9090,9090,9090,9090,0
|
|
20230705,162600,4148582750,9090,9090,9090,9090,0
|
|
20230705,162500,4148582750,9090,9090,9090,9090,0
|
|
20230705,162400,4148582750,9090,9090,9090,9090,0
|
|
20230705,162300,4148582750,9090,9090,9090,9090,0
|
|
20230705,162200,4148582750,9090,9090,9090,9090,0
|
|
20230705,162100,4148582750,9090,9090,9090,9090,0
|
|
20230705,162000,4148582750,9090,9090,9090,9090,0
|
|
20230705,161900,4148582750,9090,9090,9090,9090,0
|
|
20230705,161800,4148582750,9090,9090,9090,9090,0
|
|
20230705,161700,4148582750,9090,9090,9090,9090,0
|
|
20230705,161600,4148582750,9090,9090,9090,9090,0
|
|
20230705,161500,4148582750,9090,9090,9090,9090,0
|
|
20230705,161400,4148582750,9090,9090,9090,9090,0
|
|
20230705,161300,4148582750,9090,9090,9090,9090,0
|
|
20230705,161200,4148582750,9090,9090,9090,9090,0
|
|
20230705,161100,4148582750,9090,9090,9090,9090,0
|
|
20230705,161000,4148582750,9090,9090,9090,9090,0
|
|
20230705,160900,4148582750,9090,9090,9090,9090,0
|
|
20230705,160800,4148582750,9090,9090,9090,9090,0
|
|
20230705,160700,4148582750,9090,9090,9090,9090,0
|
|
20230705,160600,4148582750,9090,9090,9090,9090,0
|
|
20230705,160500,4148582750,9090,9090,9090,9090,0
|
|
20230705,160400,4148582750,9090,9090,9090,9090,0
|
|
20230705,160300,4148582750,9090,9090,9090,9090,0
|
|
20230705,160200,4148582750,9090,9090,9090,9090,0
|
|
20230705,160100,4148582750,9090,9090,9090,9090,0
|
|
20230705,160000,4148582750,9090,9090,9090,9090,0
|
|
20230705,155900,4148582750,9090,9090,9090,9090,0
|
|
20230705,155800,4148582750,9090,9090,9090,9090,12606
|
|
20230705,155700,4148582750,9090,9090,9090,9090,0
|
|
20230705,155600,4148582750,9090,9090,9090,9090,0
|
|
20230705,155500,4148582750,9090,9090,9090,9090,0
|
|
20230705,155400,4148582750,9090,9090,9090,9090,0
|
|
20230705,155300,4148582750,9090,9090,9090,9090,0
|
|
20230705,155200,4148582750,9090,9090,9090,9090,0
|
|
20230705,155100,4148582750,9090,9090,9090,9090,0
|
|
20230705,155000,4148582750,9090,9090,9090,9090,0
|
|
20230705,154900,4148582750,9090,9090,9090,9090,0
|
|
20230705,154800,4148582750,9090,9090,9090,9090,0
|
|
20230705,154700,4148582750,9090,9090,9090,9090,0
|
|
20230705,154600,4148582750,9090,9090,9090,9090,0
|
|
20230705,154500,4148582750,9090,9090,9090,9090,0
|
|
20230705,154400,4148582750,9090,9090,9090,9090,0
|
|
20230705,154300,4148582750,9090,9090,9090,9090,0
|
|
20230705,154200,4148582750,9090,9090,9090,9090,0
|
|
20230705,154100,4148582750,9090,9090,9090,9090,0
|
|
20230705,154000,4148582750,9090,9090,9090,9090,0
|
|
20230705,153900,4148582750,9090,9090,9090,9090,0
|
|
20230705,153800,4148582750,9090,9090,9090,9090,0
|
|
20230705,153700,4148582750,9090,9090,9090,9090,0
|
|
20230705,153600,4148582750,9090,9090,9090,9090,0
|
|
20230705,153500,4148582750,9090,9090,9090,9090,0
|
|
20230705,153400,4148582750,9090,9090,9090,9090,0
|
|
20230705,153300,4148582750,9090,9090,9090,9090,0
|
|
20230705,153200,4148582750,9090,9090,9090,9090,0
|
|
20230705,153100,4148582750,9090,9090,9090,9090,0
|
|
20230705,153000,4148582750,9090,9090,9090,9090,12606
|
|
20230705,152900,4033994210,9110,9110,9110,9110,0
|
|
20230705,152800,4033994210,9110,9110,9110,9110,0
|
|
20230705,152700,4033994210,9110,9110,9110,9110,0
|
|
20230705,152600,4033994210,9110,9110,9110,9110,0
|
|
20230705,152500,4033994210,9110,9110,9110,9110,0
|
|
20230705,152400,4033994210,9110,9110,9110,9110,0
|
|
20230705,152300,4033994210,9110,9110,9110,9110,0
|
|
20230705,152200,4033994210,9110,9110,9110,9110,0
|
|
20230705,152100,4033994210,9110,9110,9110,9110,0
|
|
20230705,152000,4033994210,9110,9110,9110,9110,0
|
|
20230705,151900,4033994210,9110,9100,9110,9100,208
|
|
20230705,151800,4032100400,9100,9100,9100,9100,146
|
|
20230705,151700,4030771800,9100,9100,9100,9090,356
|
|
20230705,151600,4027532500,9090,9110,9110,9090,846
|
|
20230705,151500,4019835910,9100,9100,9100,9100,245
|
|
20230705,151400,4017606410,9110,9090,9110,9090,2016
|
|
20230705,151300,3999264420,9100,9100,9100,9100,125
|
|
20230705,151200,3998126920,9100,9090,9100,9090,1119
|
|
20230705,151100,3987954970,9090,9100,9100,9090,5590
|
|
20230705,151000,3937131040,9100,9090,9100,9090,1042
|
|
20230705,150900,3927648860,9100,9090,9100,9090,1165
|
|
20230705,150800,3917054010,9100,9090,9100,9090,611
|
|
20230705,150700,3911499320,9090,9100,9100,9090,284
|
|
20230705,150600,3908915940,9100,9100,9100,9090,792
|
|
20230705,150500,3901709360,9100,9100,9100,9090,1003
|
|
20230705,150400,3892583660,9100,9100,9110,9100,127
|
|
20230705,150300,3891427280,9100,9100,9100,9090,1072
|
|
20230705,150200,3881682470,9100,9100,9100,9100,104
|
|
20230705,150100,3880736070,9100,9100,9100,9100,305
|
|
20230705,150000,3877960570,9100,9110,9110,9100,3391
|
|
20230705,145900,3847099240,9100,9110,9110,9100,2068
|
|
20230705,145800,3828264760,9110,9120,9120,9110,288
|
|
20230705,145700,3825640890,9120,9110,9120,9110,121
|
|
20230705,145600,3824538410,9110,9110,9120,9110,1013
|
|
20230705,145500,3815309700,9110,9100,9110,9100,576
|
|
20230705,145400,3810062350,9110,9100,9110,9100,1108
|
|
20230705,145300,3799978770,9110,9100,9110,9100,640
|
|
20230705,145200,3794148890,9100,9110,9110,9100,1987
|
|
20230705,145100,3776065110,9110,9110,9110,9110,39
|
|
20230705,145000,3775709820,9110,9110,9110,9110,650
|
|
20230705,144900,3769788320,9110,9100,9110,9100,735
|
|
20230705,144800,3763095470,9100,9100,9110,9100,3272
|
|
20230705,144700,3733320090,9100,9110,9110,9100,412
|
|
20230705,144600,3729568970,9120,9110,9120,9110,703
|
|
20230705,144500,3723164360,9110,9120,9120,9110,1782
|
|
20230705,144400,3706930160,9120,9130,9130,9120,3205
|
|
20230705,144300,3677700350,9130,9130,9130,9130,35
|
|
20230705,144200,3677380800,9130,9130,9130,9130,693
|
|
20230705,144100,3671053710,9130,9140,9140,9120,636
|
|
20230705,144000,3665246950,9140,9140,9140,9140,19
|
|
20230705,143900,3665073290,9130,9130,9130,9130,1768
|
|
20230705,143800,3648931450,9130,9130,9130,9130,17
|
|
20230705,143700,3648776240,9130,9120,9130,9120,261
|
|
20230705,143600,3646395670,9120,9120,9120,9110,163
|
|
20230705,143500,3644909120,9120,9120,9120,9120,18
|
|
20230705,143400,3644744960,9110,9120,9120,9110,119
|
|
20230705,143300,3643660680,9120,9120,9120,9120,28
|
|
20230705,143200,3643405320,9120,9120,9120,9120,42
|
|
20230705,143100,3643022280,9130,9130,9130,9130,35
|
|
20230705,143000,3642702730,9120,9130,9130,9120,73
|
|
20230705,142900,3642036740,9120,9130,9130,9120,70
|
|
20230705,142800,3641398030,9120,9120,9120,9120,4
|
|
20230705,142700,3641361550,9120,9120,9120,9120,40
|
|
20230705,142600,3640996750,9120,9120,9120,9120,96
|
|
20230705,142500,3640121230,9120,9120,9120,9120,358
|
|
20230705,142400,3636856270,9120,9120,9120,9120,34
|
|
20230705,142300,3636546190,9120,9120,9120,9120,18
|
|
20230705,142200,3636382030,9120,9120,9120,9120,1869
|
|
20230705,142100,3619336750,9120,9120,9120,9120,200
|
|
20230705,142000,3617512750,9110,9110,9110,9110,475
|
|
20230705,141900,3613185500,9110,9110,9120,9110,49
|
|
20230705,141800,3612739100,9110,9110,9110,9110,145
|
|
20230705,141700,3611418150,9110,9110,9110,9110,221
|
|
20230705,141600,3609404840,9110,9110,9110,9100,211
|
|
20230705,141500,3607484100,9110,9110,9110,9110,294
|
|
20230705,141400,3604805760,9110,9100,9110,9100,338
|
|
20230705,141300,3601728830,9110,9110,9110,9110,494
|
|
20230705,141200,3597228490,9100,9110,9110,9100,445
|
|
20230705,141100,3593176710,9110,9110,9110,9110,2270
|
|
20230705,141000,3572497010,9110,9100,9110,9100,136
|
|
20230705,140900,3571259070,9100,9110,9110,9100,727
|
|
20230705,140800,3564643100,9110,9110,9110,9100,2173
|
|
20230705,140700,3544862080,9100,9100,9110,9100,1940
|
|
20230705,140600,3527193180,9110,9110,9110,9100,1335
|
|
20230705,140500,3515044330,9110,9110,9110,9100,241
|
|
20230705,140400,3512850990,9110,9110,9110,9100,66
|
|
20230705,140300,3512250130,9110,9110,9110,9110,34
|
|
20230705,140200,3511940390,9110,9100,9110,9100,142
|
|
20230705,140100,3510647780,9110,9110,9110,9110,112
|
|
20230705,140000,3509627460,9110,9100,9110,9100,42
|
|
20230705,135900,3509244860,9100,9110,9110,9100,177
|
|
20230705,135800,3507632890,9110,9110,9110,9110,20
|
|
20230705,135700,3507450690,9110,9100,9110,9100,286
|
|
20230705,135600,3504847840,9110,9100,9110,9100,703
|
|
20230705,135500,3498444510,9100,9110,9110,9100,409
|
|
20230705,135400,3494719640,9110,9110,9110,9110,161
|
|
20230705,135300,3493252930,9110,9110,9110,9100,145
|
|
20230705,135200,3491933300,9110,9100,9110,9100,26
|
|
20230705,135100,3491696690,9110,9110,9110,9110,40
|
|
20230705,135000,3491332290,9100,9110,9110,9100,566
|
|
20230705,134900,3486176580,9110,9110,9110,9110,41
|
|
20230705,134800,3485803070,9110,9110,9110,9100,261
|
|
20230705,134700,3483427070,9110,9110,9110,9100,10673
|
|
20230705,134600,3386296740,9110,9110,9110,9100,201
|
|
20230705,134500,3384467610,9110,9110,9110,9110,0
|
|
20230705,134400,3384467610,9110,9110,9110,9110,625
|
|
20230705,134300,3378773860,9110,9110,9110,9110,357
|
|
20230705,134200,3375521590,9110,9120,9120,9110,2302
|
|
20230705,134100,3354550360,9120,9120,9120,9110,2082
|
|
20230705,134000,3335583320,9110,9120,9120,9110,460
|
|
20230705,133900,3331389700,9120,9110,9120,9110,61
|
|
20230705,133800,3330833980,9120,9120,9120,9110,35
|
|
20230705,133700,3330515090,9110,9110,9110,9110,524
|
|
20230705,133600,3325741450,9110,9110,9110,9110,1047
|
|
20230705,133500,3316203280,9110,9110,9110,9110,1317
|
|
20230705,133400,3304205410,9110,9100,9110,9100,1289
|
|
20230705,133300,3292463950,9100,9100,9100,9100,1201
|
|
20230705,133200,3281534850,9110,9110,9110,9110,4080
|
|
20230705,133100,3244366050,9120,9120,9120,9120,43
|
|
20230705,133000,3243973890,9110,9120,9120,9110,98
|
|
20230705,132900,3243080990,9110,9110,9110,9110,331
|
|
20230705,132800,3240065580,9120,9110,9120,9110,28
|
|
20230705,132700,3239810230,9120,9110,9120,9110,522
|
|
20230705,132600,3235054590,9120,9110,9120,9110,2184
|
|
20230705,132500,3215156000,9120,9120,9120,9120,258
|
|
20230705,132400,3212803040,9120,9110,9120,9110,1643
|
|
20230705,132300,3197830910,9120,9130,9130,9110,2424
|
|
20230705,132200,3175733340,9130,9130,9130,9130,284
|
|
20230705,132100,3173140420,9130,9140,9150,9130,8064
|
|
20230705,132000,3099513100,9140,9140,9140,9140,740
|
|
20230705,131900,3092749500,9130,9130,9130,9130,3055
|
|
20230705,131800,3064857350,9130,9140,9140,9130,71
|
|
20230705,131700,3064209100,9140,9140,9140,9140,3
|
|
20230705,131600,3064181680,9140,9140,9140,9140,457
|
|
20230705,131500,3060004700,9130,9130,9140,9130,61
|
|
20230705,131400,3059447760,9140,9140,9140,9140,280
|
|
20230705,131300,3056888560,9140,9140,9140,9140,50
|
|
20230705,131200,3056431560,9140,9140,9140,9140,60
|
|
20230705,131100,3055883160,9130,9140,9140,9130,501
|
|
20230705,131000,3051304030,9140,9140,9140,9140,0
|
|
20230705,130900,3051304030,9140,9140,9140,9140,435
|
|
20230705,130800,3047328130,9140,9140,9140,9140,154
|
|
20230705,130700,3045920570,9140,9140,9140,9140,47
|
|
20230705,130600,3045490990,9140,9140,9140,9140,0
|
|
20230705,130500,3045490990,9140,9140,9140,9140,0
|
|
20230705,130400,3045490990,9140,9140,9140,9140,291
|
|
20230705,130300,3042831250,9140,9140,9140,9140,100
|
|
20230705,130200,3041917250,9140,9130,9140,9120,306
|
|
20230705,130100,3039123510,9130,9130,9170,9120,624
|
|
20230705,130000,3033414910,9130,9120,9130,9120,578
|
|
20230705,125900,3028142770,9130,9130,9130,9120,906
|
|
20230705,125800,3019875790,9130,9130,9130,9120,646
|
|
20230705,125700,3013977850,9140,9140,9140,9140,40
|
|
20230705,125600,3013612250,9140,9140,9140,9140,50
|
|
20230705,125500,3013155250,9140,9130,9160,9130,2266
|
|
20230705,125400,2992411460,9160,9160,9160,9150,4339
|
|
20230705,125300,2952669900,9150,9160,9160,9150,575
|
|
20230705,125200,2947406420,9150,9150,9150,9150,1012
|
|
20230705,125100,2938146620,9130,9140,9150,9130,94
|
|
20230705,125000,2937288000,9130,9130,9140,9130,291
|
|
20230705,124900,2934631150,9130,9130,9130,9130,16
|
|
20230705,124800,2934485070,9130,9130,9130,9130,100
|
|
20230705,124700,2933572070,9130,9130,9130,9130,800
|
|
20230705,124600,2926268070,9130,9130,9130,9110,252
|
|
20230705,124500,2923967410,9130,9130,9130,9110,1401
|
|
20230705,124400,2911201330,9130,9120,9130,9120,231
|
|
20230705,124300,2909094600,9120,9120,9120,9120,169
|
|
20230705,124200,2907553320,9120,9120,9120,9120,9
|
|
20230705,124100,2907471240,9110,9130,9130,9110,64
|
|
20230705,124000,2906888120,9120,9120,9120,9120,2
|
|
20230705,123900,2906869880,9130,9130,9130,9100,6344
|
|
20230705,123800,2849111900,9120,9110,9130,9110,1749
|
|
20230705,123700,2833167390,9110,9100,9110,9100,339
|
|
20230705,123600,2830079120,9110,9100,9110,9100,231
|
|
20230705,123500,2827976990,9100,9110,9110,9100,474
|
|
20230705,123400,2823661570,9110,9110,9110,9110,133
|
|
20230705,123300,2822449940,9110,9100,9110,9100,1538
|
|
20230705,123200,2808440760,9110,9100,9120,9100,118
|
|
20230705,123100,2807365810,9110,9110,9110,9100,617
|
|
20230705,123000,2801746060,9110,9110,9110,9100,20
|
|
20230705,122900,2801563880,9110,9110,9110,9100,207
|
|
20230705,122800,2799678120,9110,9110,9110,9100,229
|
|
20230705,122700,2797592330,9110,9120,9120,9100,2068
|
|
20230705,122600,2778752670,9110,9120,9120,9110,62
|
|
20230705,122500,2778187830,9110,9110,9120,9110,37
|
|
20230705,122400,2777850450,9110,9120,9120,9110,79
|
|
20230705,122300,2777130030,9120,9130,9130,9120,1642
|
|
20230705,122200,2762154930,9130,9130,9130,9120,17
|
|
20230705,122100,2761999860,9120,9120,9130,9120,149
|
|
20230705,122000,2760640970,9130,9120,9130,9120,235
|
|
20230705,121900,2758495460,9120,9130,9130,9120,149
|
|
20230705,121800,2757136410,9130,9130,9130,9120,206
|
|
20230705,121700,2755255660,9130,9130,9130,9120,24
|
|
20230705,121600,2755036570,9130,9120,9130,9120,3
|
|
20230705,121500,2755009200,9130,9120,9130,9120,22
|
|
20230705,121400,2754808430,9120,9120,9130,9120,218
|
|
20230705,121300,2752820110,9120,9120,9130,9120,6485
|
|
20230705,121200,2693676760,9120,9110,9120,9110,5
|
|
20230705,121100,2693631190,9120,9110,9120,9110,225
|
|
20230705,121000,2691581300,9120,9120,9120,9120,3
|
|
20230705,120900,2691553940,9120,9110,9120,9110,45
|
|
20230705,120800,2691143580,9110,9110,9120,9100,2176
|
|
20230705,120700,2671314730,9110,9110,9110,9100,2439
|
|
20230705,120600,2649096580,9110,9110,9120,9110,891
|
|
20230705,120500,2640979460,9110,9110,9110,9110,224
|
|
20230705,120400,2638938820,9110,9110,9120,9110,552
|
|
20230705,120300,2633909980,9120,9120,9120,9110,364
|
|
20230705,120200,2630590810,9120,9110,9120,9110,125
|
|
20230705,120100,2629450910,9110,9120,9120,9110,153
|
|
20230705,120000,2628056080,9120,9120,9120,9110,575
|
|
20230705,115900,2622812600,9120,9120,9120,9110,1062
|
|
20230705,115800,2613137180,9120,9110,9130,9110,419
|
|
20230705,115700,2609315940,9120,9120,9120,9110,13
|
|
20230705,115600,2609197390,9120,9120,9120,9120,100
|
|
20230705,115500,2608285390,9120,9120,9120,9110,221
|
|
20230705,115400,2606269880,9120,9110,9120,9110,231
|
|
20230705,115300,2604163810,9130,9130,9130,9110,19
|
|
20230705,115200,2603990440,9110,9110,9110,9110,50
|
|
20230705,115100,2603534940,9130,9130,9130,9110,119
|
|
20230705,115000,2602450590,9110,9110,9110,9110,215
|
|
20230705,114900,2600491940,9130,9130,9140,9110,231
|
|
20230705,114800,2598385020,9140,9130,9140,9130,125
|
|
20230705,114700,2597243530,9140,9140,9140,9140,380
|
|
20230705,114600,2593770330,9140,9130,9140,9130,1342
|
|
20230705,114500,2581516520,9130,9120,9130,9120,485
|
|
20230705,114400,2577093200,9120,9110,9120,9110,587
|
|
20230705,114300,2571744790,9120,9120,9120,9110,178
|
|
20230705,114200,2570121470,9120,9120,9120,9120,16
|
|
20230705,114100,2569975550,9120,9130,9130,9120,357
|
|
20230705,114000,2566719690,9120,9120,9130,9110,2093
|
|
20230705,113900,2547641660,9120,9120,9120,9110,1316
|
|
20230705,113800,2535640290,9120,9130,9130,9110,2534
|
|
20230705,113700,2512555520,9120,9120,9130,9120,4203
|
|
20230705,113600,2474224010,9120,9130,9130,9120,546
|
|
20230705,113500,2469242060,9120,9120,9130,9120,101
|
|
20230705,113400,2468320820,9130,9120,9140,9120,17
|
|
20230705,113300,2468165640,9140,9120,9140,9120,20
|
|
20230705,113200,2467982880,9140,9140,9140,9140,15
|
|
20230705,113100,2467845780,9120,9130,9140,9120,468
|
|
20230705,113000,2463572840,9140,9130,9140,9130,76
|
|
20230705,112900,2462878840,9140,9140,9140,9130,20
|
|
20230705,112800,2462696080,9140,9140,9140,9130,20
|
|
20230705,112700,2462513340,9130,9130,9140,9130,268
|
|
20230705,112600,2460066460,9140,9140,9140,9140,14
|
|
20230705,112500,2459938500,9130,9130,9130,9130,307
|
|
20230705,112400,2457135590,9130,9130,9130,9120,17
|
|
20230705,112300,2456980420,9130,9130,9130,9120,134
|
|
20230705,112200,2455757030,9120,9130,9130,9120,316
|
|
20230705,112100,2452871970,9130,9130,9140,9130,494
|
|
20230705,112000,2448361730,9130,9130,9130,9130,63
|
|
20230705,111900,2447786540,9130,9130,9130,9120,484
|
|
20230705,111800,2443371320,9120,9130,9130,9120,612
|
|
20230705,111700,2437786740,9130,9130,9130,9120,2014
|
|
20230705,111600,2419418920,9130,9120,9130,9120,209
|
|
20230705,111500,2417512810,9130,9130,9130,9120,291
|
|
20230705,111400,2414856020,9130,9130,9140,9130,306
|
|
20230705,111300,2412059210,9130,9120,9140,9120,1547
|
|
20230705,111200,2397933670,9130,9130,9130,9120,240
|
|
20230705,111100,2395744760,9130,9120,9130,9120,93
|
|
20230705,111000,2394895820,9130,9130,9130,9120,15
|
|
20230705,110900,2394758880,9130,9140,9140,9120,351
|
|
20230705,110800,2391551530,9140,9130,9140,9120,220
|
|
20230705,110700,2389543120,9120,9120,9120,9120,110
|
|
20230705,110600,2388539920,9140,9120,9140,9120,49
|
|
20230705,110500,2388092280,9140,9120,9140,9120,161
|
|
20230705,110400,2386623490,9140,9120,9140,9120,406
|
|
20230705,110300,2382917450,9130,9120,9130,9120,294
|
|
20230705,110200,2380235640,9130,9140,9150,9120,1638
|
|
20230705,110100,2365293350,9150,9130,9160,9120,343
|
|
20230705,110000,2362158200,9120,9140,9140,9120,116
|
|
20230705,105900,2361097980,9130,9130,9140,9120,260
|
|
20230705,105800,2358724180,9130,9130,9130,9120,862
|
|
20230705,105700,2350862110,9130,9130,9130,9110,1051
|
|
20230705,105600,2341275650,9130,9120,9130,9120,145
|
|
20230705,105500,2339952120,9120,9110,9130,9110,1023
|
|
20230705,105400,2330622410,9120,9120,9120,9110,346
|
|
20230705,105300,2327467290,9110,9130,9130,9110,4747
|
|
20230705,105200,2284178510,9130,9120,9140,9120,387
|
|
20230705,105100,2280645220,9130,9130,9130,9120,3421
|
|
20230705,105000,2249441230,9130,9130,9130,9120,126
|
|
20230705,104900,2248290880,9130,9120,9130,9120,490
|
|
20230705,104800,2243821200,9130,9130,9130,9130,41
|
|
20230705,104700,2243446870,9120,9120,9120,9120,962
|
|
20230705,104600,2234673430,9120,9140,9140,9110,6007
|
|
20230705,104500,2179888870,9130,9130,9130,9120,3183
|
|
20230705,104400,2150828730,9130,9130,9140,9130,4410
|
|
20230705,104300,2110565310,9130,9140,9140,9130,90
|
|
20230705,104200,2109742740,9140,9150,9150,9140,5528
|
|
20230705,104100,2059206590,9140,9140,9140,9140,2040
|
|
20230705,104000,2040560990,9150,9140,9150,9140,114
|
|
20230705,103900,2039517910,9140,9150,9150,9140,454
|
|
20230705,103800,2035363840,9140,9150,9150,9140,299
|
|
20230705,103700,2032630860,9150,9140,9150,9140,582
|
|
20230705,103600,2027310200,9140,9150,9150,9140,234
|
|
20230705,103500,2025169130,9160,9140,9160,9140,212
|
|
20230705,103400,2023228890,9150,9150,9150,9150,282
|
|
20230705,103300,2020648590,9150,9160,9160,9140,460
|
|
20230705,103200,2016440580,9160,9150,9160,9150,10
|
|
20230705,103100,2016349060,9150,9140,9160,9140,173
|
|
20230705,103000,2014764700,9150,9160,9160,9140,302
|
|
20230705,102900,2012000400,9150,9140,9150,9140,140
|
|
20230705,102800,2010720670,9150,9160,9160,9140,228
|
|
20230705,102700,2008634380,9150,9160,9160,9150,165
|
|
20230705,102600,2007123100,9160,9130,9160,9130,4609
|
|
20230705,102500,1964952930,9130,9140,9140,9130,387
|
|
20230705,102400,1961418900,9130,9150,9150,9130,6404
|
|
20230705,102300,1902889560,9160,9150,9160,9140,556
|
|
20230705,102200,1897798900,9150,9150,9150,9140,1870
|
|
20230705,102100,1880691940,9160,9150,9160,9150,20
|
|
20230705,102000,1880508930,9150,9150,9170,9150,417
|
|
20230705,101900,1876689780,9170,9170,9170,9140,2533
|
|
20230705,101800,1853527410,9170,9160,9170,9160,116
|
|
20230705,101700,1852463810,9170,9160,9170,9150,271
|
|
20230705,101600,1849981420,9160,9140,9160,9140,1743
|
|
20230705,101500,1834037690,9150,9140,9150,9140,770
|
|
20230705,101400,1826992640,9140,9150,9160,9140,2016
|
|
20230705,101300,1808550340,9170,9150,9170,9150,1345
|
|
20230705,101200,1796239520,9150,9160,9160,9150,2058
|
|
20230705,101100,1777395700,9170,9170,9170,9160,1378
|
|
20230705,101000,1764773000,9170,9160,9170,9160,699
|
|
20230705,100900,1758368910,9160,9170,9170,9160,797
|
|
20230705,100800,1751060840,9160,9160,9170,9160,426
|
|
20230705,100700,1747158660,9160,9150,9160,9150,997
|
|
20230705,100600,1738029340,9150,9170,9170,9140,9985
|
|
20230705,100500,1646626260,9170,9180,9180,9160,939
|
|
20230705,100400,1638016850,9170,9190,9190,9170,6055
|
|
20230705,100300,1582461800,9190,9190,9190,9180,205
|
|
20230705,100200,1580577870,9190,9200,9200,9190,358
|
|
20230705,100100,1577287520,9200,9170,9200,9170,3115
|
|
20230705,100000,1548693840,9180,9180,9180,9170,150
|
|
20230705,095900,1547317600,9180,9180,9180,9170,880
|
|
20230705,095800,1539247250,9170,9200,9200,9170,3747
|
|
20230705,095700,1504862770,9180,9190,9200,9170,3985
|
|
20230705,095600,1468265980,9200,9200,9200,9190,4235
|
|
20230705,095500,1429312220,9200,9210,9210,9200,689
|
|
20230705,095400,1422967700,9210,9220,9220,9210,2292
|
|
20230705,095300,1401848510,9240,9220,9240,9220,1004
|
|
20230705,095200,1392575230,9220,9230,9230,9220,861
|
|
20230705,095100,1384635420,9230,9230,9240,9230,766
|
|
20230705,095000,1377565220,9240,9250,9250,9230,2380
|
|
20230705,094900,1355573020,9250,9250,9250,9250,1570
|
|
20230705,094800,1341050520,9260,9250,9260,9240,5423
|
|
20230705,094700,1290889310,9250,9250,9250,9240,1656
|
|
20230705,094600,1275579040,9250,9210,9250,9210,1649
|
|
20230705,094500,1260349690,9200,9220,9220,9200,4621
|
|
20230705,094400,1217829650,9230,9250,9250,9220,1217
|
|
20230705,094300,1206591330,9250,9260,9260,9250,7399
|
|
20230705,094200,1138107050,9260,9220,9260,9200,7935
|
|
20230705,094100,1064732300,9220,9200,9220,9200,3130
|
|
20230705,094000,1035880580,9220,9200,9220,9200,607
|
|
20230705,093900,1030292410,9190,9180,9210,9180,16105
|
|
20230705,093800,882226990,9170,9160,9180,9160,1186
|
|
20230705,093700,871347340,9170,9170,9180,9160,2887
|
|
20230705,093600,844889210,9170,9170,9170,9170,246
|
|
20230705,093500,842633390,9180,9170,9180,9170,6710
|
|
20230705,093400,781082530,9170,9180,9180,9170,790
|
|
20230705,093300,773837330,9190,9180,9190,9170,2199
|
|
20230705,093200,753659100,9200,9170,9200,9170,2826
|
|
20230705,093100,727673480,9170,9170,9170,9150,1654
|
|
20230705,093000,712523880,9170,9170,9180,9150,2126
|
|
20230705,092900,693033600,9170,9160,9170,9160,1705
|
|
20230705,092800,677414410,9160,9180,9180,9150,2661
|
|
20230705,092700,653037890,9170,9170,9180,9160,544
|
|
20230705,092600,648047180,9170,9200,9200,9170,4599
|
|
20230705,092500,605847930,9200,9180,9200,9180,264
|
|
20230705,092400,603419570,9180,9180,9180,9180,213
|
|
20230705,092300,601464230,9190,9180,9190,9170,667
|
|
20230705,092200,595339440,9180,9180,9180,9170,42
|
|
20230705,092100,594954280,9170,9180,9180,9160,4543
|
|
20230705,092000,553311260,9180,9180,9180,9170,1772
|
|
20230705,091900,537059570,9170,9190,9190,9170,2469
|
|
20230705,091800,514372890,9180,9170,9180,9170,560
|
|
20230705,091700,509232200,9180,9170,9180,9170,1091
|
|
20230705,091600,499224640,9170,9160,9170,9160,2062
|
|
20230705,091500,480316200,9170,9170,9170,9160,383
|
|
20230705,091400,476805580,9160,9190,9190,9160,282
|
|
20230705,091300,474216330,9190,9160,9190,9160,566
|
|
20230705,091200,469030690,9150,9160,9180,9150,9923
|
|
20230705,091100,378127080,9160,9180,9180,9160,5055
|
|
20230705,091000,331780380,9180,9190,9210,9180,3480
|
|
20230705,090900,299808700,9190,9190,9200,9190,633
|
|
20230705,090800,293990180,9200,9190,9200,9190,668
|
|
20230705,090700,287847580,9200,9190,9200,9180,3381
|
|
20230705,090600,256786960,9190,9200,9200,9190,698
|
|
20230705,090500,250371960,9240,9180,9240,9180,382
|
|
20230705,090400,246862500,9170,9180,9180,9160,1822
|
|
20230705,090300,230155630,9180,9190,9220,9180,5301
|
|
20230705,090200,181447680,9180,9190,9200,9180,2386
|
|
20230705,090100,159522670,9190,9170,9200,9140,8865
|
|
20230705,090000,78393550,9170,9250,9260,9160,8508
|