660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195700,2513952150,9020,9020,9020,9020,11809
|
|
20230705,195600,2513952150,9020,9020,9020,9020,0
|
|
20230705,195500,2513952150,9020,9020,9020,9020,0
|
|
20230705,195400,2513952150,9020,9020,9020,9020,0
|
|
20230705,195300,2513952150,9020,9020,9020,9020,0
|
|
20230705,195200,2513952150,9020,9020,9020,9020,0
|
|
20230705,195100,2513952150,9020,9020,9020,9020,0
|
|
20230705,195000,2513952150,9020,9020,9020,9020,0
|
|
20230705,194900,2513952150,9020,9020,9020,9020,0
|
|
20230705,194800,2513952150,9020,9020,9020,9020,0
|
|
20230705,194700,2513952150,9020,9020,9020,9020,0
|
|
20230705,194600,2513952150,9020,9020,9020,9020,0
|
|
20230705,194500,2513952150,9020,9020,9020,9020,0
|
|
20230705,194400,2513952150,9020,9020,9020,9020,0
|
|
20230705,194300,2513952150,9020,9020,9020,9020,0
|
|
20230705,194200,2513952150,9020,9020,9020,9020,0
|
|
20230705,194100,2513952150,9020,9020,9020,9020,0
|
|
20230705,194000,2513952150,9020,9020,9020,9020,0
|
|
20230705,193900,2513952150,9020,9020,9020,9020,0
|
|
20230705,193800,2513952150,9020,9020,9020,9020,0
|
|
20230705,193700,2513952150,9020,9020,9020,9020,0
|
|
20230705,193600,2513952150,9020,9020,9020,9020,0
|
|
20230705,193500,2513952150,9020,9020,9020,9020,0
|
|
20230705,193400,2513952150,9020,9020,9020,9020,0
|
|
20230705,193300,2513952150,9020,9020,9020,9020,0
|
|
20230705,193200,2513952150,9020,9020,9020,9020,0
|
|
20230705,193100,2513952150,9020,9020,9020,9020,0
|
|
20230705,193000,2513952150,9020,9020,9020,9020,0
|
|
20230705,192900,2513952150,9020,9020,9020,9020,0
|
|
20230705,192800,2513952150,9020,9020,9020,9020,0
|
|
20230705,192700,2513952150,9020,9020,9020,9020,11809
|
|
20230705,192600,2513952150,9020,9020,9020,9020,0
|
|
20230705,192500,2513952150,9020,9020,9020,9020,0
|
|
20230705,192400,2513952150,9020,9020,9020,9020,0
|
|
20230705,192300,2513952150,9020,9020,9020,9020,0
|
|
20230705,192200,2513952150,9020,9020,9020,9020,0
|
|
20230705,192100,2513952150,9020,9020,9020,9020,0
|
|
20230705,192000,2513952150,9020,9020,9020,9020,0
|
|
20230705,191900,2513952150,9020,9020,9020,9020,0
|
|
20230705,191800,2513952150,9020,9020,9020,9020,0
|
|
20230705,191700,2513952150,9020,9020,9020,9020,0
|
|
20230705,191600,2513952150,9020,9020,9020,9020,0
|
|
20230705,191500,2513952150,9020,9020,9020,9020,0
|
|
20230705,191400,2513952150,9020,9020,9020,9020,0
|
|
20230705,191300,2513952150,9020,9020,9020,9020,0
|
|
20230705,191200,2513952150,9020,9020,9020,9020,0
|
|
20230705,191100,2513952150,9020,9020,9020,9020,0
|
|
20230705,191000,2513952150,9020,9020,9020,9020,0
|
|
20230705,190900,2513952150,9020,9020,9020,9020,0
|
|
20230705,190800,2513952150,9020,9020,9020,9020,0
|
|
20230705,190700,2513952150,9020,9020,9020,9020,0
|
|
20230705,190600,2513952150,9020,9020,9020,9020,0
|
|
20230705,190500,2513952150,9020,9020,9020,9020,0
|
|
20230705,190400,2513952150,9020,9020,9020,9020,0
|
|
20230705,190300,2513952150,9020,9020,9020,9020,0
|
|
20230705,190200,2513952150,9020,9020,9020,9020,0
|
|
20230705,190100,2513952150,9020,9020,9020,9020,0
|
|
20230705,190000,2513952150,9020,9020,9020,9020,0
|
|
20230705,185900,2513952150,9020,9020,9020,9020,0
|
|
20230705,185800,2513952150,9020,9020,9020,9020,0
|
|
20230705,185700,2513952150,9020,9020,9020,9020,11809
|
|
20230705,185600,2513952150,9020,9020,9020,9020,0
|
|
20230705,185500,2513952150,9020,9020,9020,9020,0
|
|
20230705,185400,2513952150,9020,9020,9020,9020,0
|
|
20230705,185300,2513952150,9020,9020,9020,9020,0
|
|
20230705,185200,2513952150,9020,9020,9020,9020,0
|
|
20230705,185100,2513952150,9020,9020,9020,9020,0
|
|
20230705,185000,2513952150,9020,9020,9020,9020,0
|
|
20230705,184900,2513952150,9020,9020,9020,9020,0
|
|
20230705,184800,2513952150,9020,9020,9020,9020,0
|
|
20230705,184700,2513952150,9020,9020,9020,9020,0
|
|
20230705,184600,2513952150,9020,9020,9020,9020,0
|
|
20230705,184500,2513952150,9020,9020,9020,9020,0
|
|
20230705,184400,2513952150,9020,9020,9020,9020,0
|
|
20230705,184300,2513952150,9020,9020,9020,9020,0
|
|
20230705,184200,2513952150,9020,9020,9020,9020,0
|
|
20230705,184100,2513952150,9020,9020,9020,9020,0
|
|
20230705,184000,2513952150,9020,9020,9020,9020,0
|
|
20230705,183900,2513952150,9020,9020,9020,9020,0
|
|
20230705,183800,2513952150,9020,9020,9020,9020,0
|
|
20230705,183700,2513952150,9020,9020,9020,9020,0
|
|
20230705,183600,2513952150,9020,9020,9020,9020,0
|
|
20230705,183500,2513952150,9020,9020,9020,9020,0
|
|
20230705,183400,2513952150,9020,9020,9020,9020,0
|
|
20230705,183300,2513952150,9020,9020,9020,9020,0
|
|
20230705,183200,2513952150,9020,9020,9020,9020,0
|
|
20230705,183100,2513952150,9020,9020,9020,9020,0
|
|
20230705,183000,2513952150,9020,9020,9020,9020,0
|
|
20230705,182900,2513952150,9020,9020,9020,9020,0
|
|
20230705,182800,2513952150,9020,9020,9020,9020,0
|
|
20230705,182700,2513952150,9020,9020,9020,9020,11809
|
|
20230705,182600,2513952150,9020,9020,9020,9020,0
|
|
20230705,182500,2513952150,9020,9020,9020,9020,0
|
|
20230705,182400,2513952150,9020,9020,9020,9020,0
|
|
20230705,182300,2513952150,9020,9020,9020,9020,0
|
|
20230705,182200,2513952150,9020,9020,9020,9020,0
|
|
20230705,182100,2513952150,9020,9020,9020,9020,0
|
|
20230705,182000,2513952150,9020,9020,9020,9020,0
|
|
20230705,181900,2513952150,9020,9020,9020,9020,0
|
|
20230705,181800,2513952150,9020,9020,9020,9020,0
|
|
20230705,181700,2513952150,9020,9020,9020,9020,0
|
|
20230705,181600,2513952150,9020,9020,9020,9020,0
|
|
20230705,181500,2513952150,9020,9020,9020,9020,0
|
|
20230705,181400,2513952150,9020,9020,9020,9020,0
|
|
20230705,181300,2513952150,9020,9020,9020,9020,0
|
|
20230705,181200,2513952150,9020,9020,9020,9020,0
|
|
20230705,181100,2513952150,9020,9020,9020,9020,0
|
|
20230705,181000,2513952150,9020,9020,9020,9020,0
|
|
20230705,180900,2513952150,9020,9020,9020,9020,0
|
|
20230705,180800,2513952150,9020,9020,9020,9020,0
|
|
20230705,180700,2513952150,9020,9020,9020,9020,0
|
|
20230705,180600,2513952150,9020,9020,9020,9020,0
|
|
20230705,180500,2513952150,9020,9020,9020,9020,0
|
|
20230705,180400,2513952150,9020,9020,9020,9020,0
|
|
20230705,180300,2513952150,9020,9020,9020,9020,0
|
|
20230705,180200,2513952150,9020,9020,9020,9020,0
|
|
20230705,180100,2513952150,9020,9020,9020,9020,0
|
|
20230705,180000,2513952150,9020,9020,9020,9020,0
|
|
20230705,175900,2513952150,9020,9020,9020,9020,0
|
|
20230705,175800,2513952150,9020,9020,9020,9020,0
|
|
20230705,175700,2513952150,9020,9020,9020,9020,11809
|
|
20230705,175600,2513952150,9020,9020,9020,9020,0
|
|
20230705,175500,2513952150,9020,9020,9020,9020,0
|
|
20230705,175400,2513952150,9020,9020,9020,9020,0
|
|
20230705,175300,2513952150,9020,9020,9020,9020,0
|
|
20230705,175200,2513952150,9020,9020,9020,9020,0
|
|
20230705,175100,2513952150,9020,9020,9020,9020,0
|
|
20230705,175000,2513952150,9020,9020,9020,9020,0
|
|
20230705,174900,2513952150,9020,9020,9020,9020,0
|
|
20230705,174800,2513952150,9020,9020,9020,9020,0
|
|
20230705,174700,2513952150,9020,9020,9020,9020,0
|
|
20230705,174600,2513952150,9020,9020,9020,9020,0
|
|
20230705,174500,2513952150,9020,9020,9020,9020,0
|
|
20230705,174400,2513952150,9020,9020,9020,9020,0
|
|
20230705,174300,2513952150,9020,9020,9020,9020,0
|
|
20230705,174200,2513952150,9020,9020,9020,9020,0
|
|
20230705,174100,2513952150,9020,9020,9020,9020,0
|
|
20230705,174000,2513952150,9020,9020,9020,9020,0
|
|
20230705,173900,2513952150,9020,9020,9020,9020,0
|
|
20230705,173800,2513952150,9020,9020,9020,9020,0
|
|
20230705,173700,2513952150,9020,9020,9020,9020,0
|
|
20230705,173600,2513952150,9020,9020,9020,9020,0
|
|
20230705,173500,2513952150,9020,9020,9020,9020,0
|
|
20230705,173400,2513952150,9020,9020,9020,9020,0
|
|
20230705,173300,2513952150,9020,9020,9020,9020,0
|
|
20230705,173200,2513952150,9020,9020,9020,9020,0
|
|
20230705,173100,2513952150,9020,9020,9020,9020,0
|
|
20230705,173000,2513952150,9020,9020,9020,9020,0
|
|
20230705,172900,2513952150,9020,9020,9020,9020,0
|
|
20230705,172800,2513952150,9020,9020,9020,9020,0
|
|
20230705,172700,2513952150,9020,9020,9020,9020,11809
|
|
20230705,172600,2513952150,9020,9020,9020,9020,0
|
|
20230705,172500,2513952150,9020,9020,9020,9020,0
|
|
20230705,172400,2513952150,9020,9020,9020,9020,0
|
|
20230705,172300,2513952150,9020,9020,9020,9020,0
|
|
20230705,172200,2513952150,9020,9020,9020,9020,0
|
|
20230705,172100,2513952150,9020,9020,9020,9020,0
|
|
20230705,172000,2513952150,9020,9020,9020,9020,0
|
|
20230705,171900,2513952150,9020,9020,9020,9020,0
|
|
20230705,171800,2513952150,9020,9020,9020,9020,0
|
|
20230705,171700,2513952150,9020,9020,9020,9020,0
|
|
20230705,171600,2513952150,9020,9020,9020,9020,0
|
|
20230705,171500,2513952150,9020,9020,9020,9020,0
|
|
20230705,171400,2513952150,9020,9020,9020,9020,0
|
|
20230705,171300,2513952150,9020,9020,9020,9020,0
|
|
20230705,171200,2513952150,9020,9020,9020,9020,0
|
|
20230705,171100,2513952150,9020,9020,9020,9020,0
|
|
20230705,171000,2513952150,9020,9020,9020,9020,0
|
|
20230705,170900,2513952150,9020,9020,9020,9020,0
|
|
20230705,170800,2513952150,9020,9020,9020,9020,0
|
|
20230705,170700,2513952150,9020,9020,9020,9020,0
|
|
20230705,170600,2513952150,9020,9020,9020,9020,0
|
|
20230705,170500,2513952150,9020,9020,9020,9020,0
|
|
20230705,170400,2513952150,9020,9020,9020,9020,0
|
|
20230705,170300,2513952150,9020,9020,9020,9020,0
|
|
20230705,170200,2513952150,9020,9020,9020,9020,0
|
|
20230705,170100,2513952150,9020,9020,9020,9020,0
|
|
20230705,170000,2513952150,9020,9020,9020,9020,0
|
|
20230705,165900,2513952150,9020,9020,9020,9020,0
|
|
20230705,165800,2513952150,9020,9020,9020,9020,0
|
|
20230705,165700,2513952150,9020,9020,9020,9020,11809
|
|
20230705,165600,2513952150,9020,9020,9020,9020,0
|
|
20230705,165500,2513952150,9020,9020,9020,9020,0
|
|
20230705,165400,2513952150,9020,9020,9020,9020,0
|
|
20230705,165300,2513952150,9020,9020,9020,9020,0
|
|
20230705,165200,2513952150,9020,9020,9020,9020,0
|
|
20230705,165100,2513952150,9020,9020,9020,9020,0
|
|
20230705,165000,2513952150,9020,9020,9020,9020,0
|
|
20230705,164900,2513952150,9020,9020,9020,9020,0
|
|
20230705,164800,2513952150,9020,9020,9020,9020,0
|
|
20230705,164700,2513952150,9020,9020,9020,9020,0
|
|
20230705,164600,2513952150,9020,9020,9020,9020,0
|
|
20230705,164500,2513952150,9020,9020,9020,9020,0
|
|
20230705,164400,2513952150,9020,9020,9020,9020,0
|
|
20230705,164300,2513952150,9020,9020,9020,9020,0
|
|
20230705,164200,2513952150,9020,9020,9020,9020,0
|
|
20230705,164100,2513952150,9020,9020,9020,9020,0
|
|
20230705,164000,2513952150,9020,9020,9020,9020,0
|
|
20230705,163900,2513952150,9020,9020,9020,9020,0
|
|
20230705,163800,2513952150,9020,9020,9020,9020,0
|
|
20230705,163700,2513952150,9020,9020,9020,9020,0
|
|
20230705,163600,2513952150,9020,9020,9020,9020,0
|
|
20230705,163500,2513952150,9020,9020,9020,9020,0
|
|
20230705,163400,2513952150,9020,9020,9020,9020,0
|
|
20230705,163300,2513952150,9020,9020,9020,9020,0
|
|
20230705,163200,2513952150,9020,9020,9020,9020,0
|
|
20230705,163100,2513952150,9020,9020,9020,9020,0
|
|
20230705,163000,2513952150,9020,9020,9020,9020,0
|
|
20230705,162900,2513952150,9020,9020,9020,9020,0
|
|
20230705,162800,2513952150,9020,9020,9020,9020,0
|
|
20230705,162700,2513952150,9020,9020,9020,9020,11809
|
|
20230705,162600,2513952150,9020,9020,9020,9020,0
|
|
20230705,162500,2513952150,9020,9020,9020,9020,0
|
|
20230705,162400,2513952150,9020,9020,9020,9020,0
|
|
20230705,162300,2513952150,9020,9020,9020,9020,0
|
|
20230705,162200,2513952150,9020,9020,9020,9020,0
|
|
20230705,162100,2513952150,9020,9020,9020,9020,0
|
|
20230705,162000,2513952150,9020,9020,9020,9020,0
|
|
20230705,161900,2513952150,9020,9020,9020,9020,0
|
|
20230705,161800,2513952150,9020,9020,9020,9020,0
|
|
20230705,161700,2513952150,9020,9020,9020,9020,0
|
|
20230705,161600,2513952150,9020,9020,9020,9020,0
|
|
20230705,161500,2513952150,9020,9020,9020,9020,0
|
|
20230705,161400,2513952150,9020,9020,9020,9020,0
|
|
20230705,161300,2513952150,9020,9020,9020,9020,0
|
|
20230705,161200,2513952150,9020,9020,9020,9020,0
|
|
20230705,161100,2513952150,9020,9020,9020,9020,0
|
|
20230705,161000,2513952150,9020,9020,9020,9020,0
|
|
20230705,160900,2513952150,9020,9020,9020,9020,0
|
|
20230705,160800,2513952150,9020,9020,9020,9020,0
|
|
20230705,160700,2513952150,9020,9020,9020,9020,0
|
|
20230705,160600,2513952150,9020,9020,9020,9020,0
|
|
20230705,160500,2513952150,9020,9020,9020,9020,0
|
|
20230705,160400,2513952150,9020,9020,9020,9020,0
|
|
20230705,160300,2513952150,9020,9020,9020,9020,0
|
|
20230705,160200,2513952150,9020,9020,9020,9020,0
|
|
20230705,160100,2513952150,9020,9020,9020,9020,0
|
|
20230705,160000,2513952150,9020,9020,9020,9020,0
|
|
20230705,155900,2513952150,9020,9020,9020,9020,0
|
|
20230705,155800,2513952150,9020,9020,9020,9020,0
|
|
20230705,155700,2513952150,9020,9020,9020,9020,11809
|
|
20230705,155600,2513952150,9020,9020,9020,9020,0
|
|
20230705,155500,2513952150,9020,9020,9020,9020,0
|
|
20230705,155400,2513952150,9020,9020,9020,9020,0
|
|
20230705,155300,2513952150,9020,9020,9020,9020,0
|
|
20230705,155200,2513952150,9020,9020,9020,9020,0
|
|
20230705,155100,2513952150,9020,9020,9020,9020,0
|
|
20230705,155000,2513952150,9020,9020,9020,9020,0
|
|
20230705,154900,2513952150,9020,9020,9020,9020,0
|
|
20230705,154800,2513952150,9020,9020,9020,9020,0
|
|
20230705,154700,2513952150,9020,9020,9020,9020,0
|
|
20230705,154600,2513952150,9020,9020,9020,9020,0
|
|
20230705,154500,2513952150,9020,9020,9020,9020,0
|
|
20230705,154400,2513952150,9020,9020,9020,9020,0
|
|
20230705,154300,2513952150,9020,9020,9020,9020,0
|
|
20230705,154200,2513952150,9020,9020,9020,9020,0
|
|
20230705,154100,2513952150,9020,9020,9020,9020,0
|
|
20230705,154000,2513952150,9020,9020,9020,9020,0
|
|
20230705,153900,2513952150,9020,9020,9020,9020,0
|
|
20230705,153800,2513952150,9020,9020,9020,9020,0
|
|
20230705,153700,2513952150,9020,9020,9020,9020,0
|
|
20230705,153600,2513952150,9020,9020,9020,9020,0
|
|
20230705,153500,2513952150,9020,9020,9020,9020,0
|
|
20230705,153400,2513952150,9020,9020,9020,9020,0
|
|
20230705,153300,2513952150,9020,9020,9020,9020,0
|
|
20230705,153200,2513952150,9020,9020,9020,9020,0
|
|
20230705,153100,2513952150,9020,9020,9020,9020,0
|
|
20230705,153000,2513952150,9020,9020,9020,9020,11809
|
|
20230705,152900,2407434970,9040,9040,9040,9040,0
|
|
20230705,152800,2407434970,9040,9040,9040,9040,0
|
|
20230705,152700,2407434970,9040,9040,9040,9040,0
|
|
20230705,152600,2407434970,9040,9040,9040,9040,0
|
|
20230705,152500,2407434970,9040,9040,9040,9040,0
|
|
20230705,152400,2407434970,9040,9040,9040,9040,0
|
|
20230705,152300,2407434970,9040,9040,9040,9040,0
|
|
20230705,152200,2407434970,9040,9040,9040,9040,0
|
|
20230705,152100,2407434970,9040,9040,9040,9040,0
|
|
20230705,152000,2407434970,9040,9040,9040,9040,0
|
|
20230705,151900,2407434970,9040,8970,9040,8970,4098
|
|
20230705,151800,2370587680,8970,8970,8980,8970,911
|
|
20230705,151700,2362416000,8980,8940,8980,8900,10307
|
|
20230705,151600,2270592770,8940,8980,8980,8930,11387
|
|
20230705,151500,2168637340,8970,8980,8980,8970,358
|
|
20230705,151400,2165425450,8980,8970,8980,8960,486
|
|
20230705,151300,2161066490,8980,8970,8980,8960,515
|
|
20230705,151200,2156448890,8980,8960,8980,8960,1706
|
|
20230705,151100,2141153020,8980,8980,8980,8960,1047
|
|
20230705,151000,2131761750,8980,8980,8980,8960,3008
|
|
20230705,150900,2104793330,8980,8980,8980,8970,139
|
|
20230705,150800,2103545520,8980,9000,9000,8970,10890
|
|
20230705,150700,2005662020,9000,9020,9040,9000,4784
|
|
20230705,150600,1962588320,9020,9020,9020,9010,1918
|
|
20230705,150500,1945303300,9020,9020,9020,9020,799
|
|
20230705,150400,1938096320,9020,9020,9020,9020,300
|
|
20230705,150300,1935390320,9020,9020,9020,9020,0
|
|
20230705,150200,1935390320,9020,9020,9020,9020,80
|
|
20230705,150100,1934668720,9020,9030,9030,9020,1438
|
|
20230705,150000,1921692590,9030,9040,9040,9030,74
|
|
20230705,145900,1921023950,9030,9030,9030,9030,909
|
|
20230705,145800,1912815680,9040,9040,9040,9040,52
|
|
20230705,145700,1912345600,9040,9040,9040,9040,356
|
|
20230705,145600,1909127360,9050,9040,9050,9040,257
|
|
20230705,145500,1906804070,9040,9040,9040,9040,302
|
|
20230705,145400,1904073990,9040,9040,9040,9040,0
|
|
20230705,145300,1904073990,9040,9050,9050,9040,13
|
|
20230705,145200,1903956370,9050,9050,9050,9050,138
|
|
20230705,145100,1902707470,9050,9050,9050,9050,151
|
|
20230705,145000,1901340920,9040,9040,9040,9040,653
|
|
20230705,144900,1895437800,9050,9050,9050,9050,1
|
|
20230705,144800,1895428750,9040,9040,9040,9040,220
|
|
20230705,144700,1893439950,9040,9040,9040,9040,0
|
|
20230705,144600,1893439950,9040,9040,9040,9040,82
|
|
20230705,144500,1892698670,9040,9040,9040,9040,0
|
|
20230705,144400,1892698670,9040,9040,9040,9040,1
|
|
20230705,144300,1892689630,9040,9040,9040,9040,35
|
|
20230705,144200,1892373230,9020,9040,9040,9020,1033
|
|
20230705,144100,1883049190,9050,9050,9050,9050,0
|
|
20230705,144000,1883049190,9050,9050,9050,9050,5
|
|
20230705,143900,1883003940,9050,9050,9050,9050,50
|
|
20230705,143800,1882551440,9050,9050,9050,9050,3
|
|
20230705,143700,1882524290,9030,9030,9030,9030,117
|
|
20230705,143600,1881467780,9030,9030,9030,9030,200
|
|
20230705,143500,1879661780,9030,9030,9050,9030,30
|
|
20230705,143400,1879390860,9050,9050,9050,9050,0
|
|
20230705,143300,1879390860,9050,9050,9050,9050,1
|
|
20230705,143200,1879381810,9050,9050,9050,9050,100
|
|
20230705,143100,1878476810,9050,9050,9050,9050,83
|
|
20230705,143000,1877725660,9050,9050,9050,9050,0
|
|
20230705,142900,1877725660,9050,9050,9050,9050,735
|
|
20230705,142800,1871073910,9030,9030,9030,9030,0
|
|
20230705,142700,1871073910,9030,9030,9030,9030,500
|
|
20230705,142600,1866558910,9030,9040,9040,9030,357
|
|
20230705,142500,1863331980,9050,9050,9050,9050,43
|
|
20230705,142400,1862942830,9050,9050,9050,9050,20
|
|
20230705,142300,1862761830,9050,9060,9060,9050,551
|
|
20230705,142200,1857775270,9050,9050,9050,9050,308
|
|
20230705,142100,1854987870,9050,9050,9050,9050,0
|
|
20230705,142000,1854987870,9050,9050,9050,9050,50
|
|
20230705,141900,1854535370,9050,9050,9050,9050,500
|
|
20230705,141800,1850010370,9050,9050,9050,9050,0
|
|
20230705,141700,1850010370,9050,9050,9050,9050,0
|
|
20230705,141600,1850010370,9050,9050,9050,9050,6
|
|
20230705,141500,1849956070,9050,9050,9050,9050,0
|
|
20230705,141400,1849956070,9050,9050,9050,9050,5
|
|
20230705,141300,1849910820,9050,9040,9050,9040,820
|
|
20230705,141200,1842497580,9040,9040,9040,9040,208
|
|
20230705,141100,1840617260,9040,9050,9050,9040,310
|
|
20230705,141000,1837812560,9050,9060,9060,9040,348
|
|
20230705,140900,1834663640,9050,9050,9050,9050,64
|
|
20230705,140800,1834084440,9050,9050,9050,9050,187
|
|
20230705,140700,1832392090,9050,9050,9050,9050,0
|
|
20230705,140600,1832392090,9050,9050,9050,9050,0
|
|
20230705,140500,1832392090,9050,9050,9050,9050,141
|
|
20230705,140400,1831116040,9050,9050,9050,9050,40
|
|
20230705,140300,1830754040,9050,9050,9050,9050,580
|
|
20230705,140200,1825505040,9060,9060,9060,9060,472
|
|
20230705,140100,1821228720,9060,9060,9060,9060,0
|
|
20230705,140000,1821228720,9060,9080,9080,9060,66
|
|
20230705,135900,1820629960,9080,9080,9080,9080,0
|
|
20230705,135800,1820629960,9080,9080,9080,9080,0
|
|
20230705,135700,1820629960,9080,9080,9080,9080,1
|
|
20230705,135600,1820620880,9050,9080,9080,9050,631
|
|
20230705,135500,1814908700,9060,9060,9060,9060,58
|
|
20230705,135400,1814383220,9060,9060,9060,9060,703
|
|
20230705,135300,1808014040,9080,9080,9080,9080,0
|
|
20230705,135200,1808014040,9080,9080,9080,9080,0
|
|
20230705,135100,1808014040,9080,9070,9080,9070,45
|
|
20230705,135000,1807605550,9070,9070,9070,9070,469
|
|
20230705,134900,1803351720,9080,9080,9080,9080,0
|
|
20230705,134800,1803351720,9080,9080,9080,9080,4
|
|
20230705,134700,1803315400,9080,9080,9080,9080,4
|
|
20230705,134600,1803279080,9080,9080,9080,9080,304
|
|
20230705,134500,1800518760,9090,9090,9090,9090,1
|
|
20230705,134400,1800509670,9090,9090,9090,9090,0
|
|
20230705,134300,1800509670,9090,9090,9090,9090,3
|
|
20230705,134200,1800482400,9090,9090,9090,9090,0
|
|
20230705,134100,1800482400,9090,9090,9090,9090,6
|
|
20230705,134000,1800427860,9090,9070,9090,9070,474
|
|
20230705,133900,1796128660,9090,9080,9090,9080,1520
|
|
20230705,133800,1782314030,9080,9080,9080,9080,210
|
|
20230705,133700,1780407230,9080,9080,9080,9080,24
|
|
20230705,133600,1780189310,9070,9070,9070,9070,43
|
|
20230705,133500,1779799300,9060,9060,9060,9060,50
|
|
20230705,133400,1779346300,9070,9070,9070,9070,22
|
|
20230705,133300,1779146760,9070,9060,9070,9060,2726
|
|
20230705,133200,1754429200,9050,9050,9050,9050,0
|
|
20230705,133100,1754429200,9050,9060,9060,9050,112
|
|
20230705,133000,1753415480,9060,9060,9060,9060,0
|
|
20230705,132900,1753415480,9060,9060,9060,9060,83
|
|
20230705,132800,1752663500,9050,9050,9050,9050,0
|
|
20230705,132700,1752663500,9050,9060,9070,9050,27
|
|
20230705,132600,1752418970,9070,9070,9070,9070,0
|
|
20230705,132500,1752418970,9070,9070,9070,9070,17
|
|
20230705,132400,1752264780,9050,9050,9050,9050,716
|
|
20230705,132300,1745784980,9060,9060,9060,9060,501
|
|
20230705,132200,1741245920,9070,9070,9070,9070,1429
|
|
20230705,132100,1728284890,9080,9080,9080,9080,0
|
|
20230705,132000,1728284890,9080,9080,9080,9080,0
|
|
20230705,131900,1728284890,9080,9080,9080,9080,22
|
|
20230705,131800,1728085130,9080,9080,9080,9080,40
|
|
20230705,131700,1727721930,9070,9070,9070,9070,45
|
|
20230705,131600,1727313780,9070,9070,9070,9070,1
|
|
20230705,131500,1727304710,9070,9070,9070,9070,0
|
|
20230705,131400,1727304710,9070,9070,9070,9070,0
|
|
20230705,131300,1727304710,9070,9090,9090,9070,107
|
|
20230705,131200,1726333820,9090,9070,9090,9070,3110
|
|
20230705,131100,1698125060,9070,9070,9070,9070,163
|
|
20230705,131000,1696646650,9070,9070,9070,9070,0
|
|
20230705,130900,1696646650,9070,9070,9070,9070,699
|
|
20230705,130800,1690306720,9070,9070,9070,9070,0
|
|
20230705,130700,1690306720,9070,9070,9070,9070,57
|
|
20230705,130600,1689789730,9070,9070,9070,9070,0
|
|
20230705,130500,1689789730,9070,9070,9070,9070,0
|
|
20230705,130400,1689789730,9070,9080,9080,9070,1611
|
|
20230705,130300,1675177850,9080,9080,9080,9080,400
|
|
20230705,130200,1671545850,9080,9080,9080,9080,79
|
|
20230705,130100,1670828530,9080,9080,9080,9080,0
|
|
20230705,130000,1670828530,9080,9090,9090,9070,86
|
|
20230705,125900,1670047670,9080,9080,9080,9080,110
|
|
20230705,125800,1669048870,9090,9090,9090,9090,15
|
|
20230705,125700,1668912520,9090,9090,9090,9090,30
|
|
20230705,125600,1668639820,9090,9090,9090,9090,7
|
|
20230705,125500,1668576190,9080,9070,9090,9070,137
|
|
20230705,125400,1667332210,9090,9080,9090,9080,260
|
|
20230705,125300,1664969810,9090,9080,9090,9080,500
|
|
20230705,125200,1660425270,9080,9080,9080,9080,124
|
|
20230705,125100,1659299350,9080,9080,9080,9080,413
|
|
20230705,125000,1655549310,9080,9080,9080,9080,120
|
|
20230705,124900,1654459710,9080,9080,9080,9080,14
|
|
20230705,124800,1654332590,9080,9060,9080,9060,1367
|
|
20230705,124700,1641921230,9060,9070,9070,9060,400
|
|
20230705,124600,1638294230,9060,9070,9070,9060,64
|
|
20230705,124500,1637714350,9060,9060,9070,9060,404
|
|
20230705,124400,1634054100,9070,9060,9070,9060,451
|
|
20230705,124300,1629968030,9060,9060,9060,9060,3
|
|
20230705,124200,1629940850,9060,9060,9060,9060,10
|
|
20230705,124100,1629850250,9060,9050,9060,9050,12
|
|
20230705,124000,1629741540,9060,9060,9060,9060,10
|
|
20230705,123900,1629650940,9060,9050,9070,9050,805
|
|
20230705,123800,1622364280,9030,9030,9030,9030,408
|
|
20230705,123700,1618680040,9030,9020,9030,9020,95
|
|
20230705,123600,1617822310,9020,9020,9020,9020,61
|
|
20230705,123500,1617272090,9030,9030,9030,9030,12
|
|
20230705,123400,1617163730,9020,9020,9020,9020,754
|
|
20230705,123300,1610362650,9010,9010,9010,9010,0
|
|
20230705,123200,1610362650,9010,9010,9010,9010,0
|
|
20230705,123100,1610362650,9010,9010,9010,9010,47
|
|
20230705,123000,1609939180,9000,9010,9010,9000,61
|
|
20230705,122900,1609390130,9010,9010,9010,9010,0
|
|
20230705,122800,1609390130,9010,9000,9010,9000,565
|
|
20230705,122700,1604299880,9010,9010,9010,9010,346
|
|
20230705,122600,1601182420,9010,9010,9010,9000,302
|
|
20230705,122500,1598463400,9010,9010,9010,9010,306
|
|
20230705,122400,1595706340,9010,9010,9010,9010,635
|
|
20230705,122300,1589984990,9010,9010,9010,9010,0
|
|
20230705,122200,1589984990,9010,9010,9010,9010,100
|
|
20230705,122100,1589083990,9020,9020,9020,9010,2021
|
|
20230705,122000,1570854620,9020,9020,9020,9020,1
|
|
20230705,121900,1570845600,9010,9010,9010,9010,0
|
|
20230705,121800,1570845600,9010,9010,9010,9010,2
|
|
20230705,121700,1570827580,9010,9010,9010,9010,295
|
|
20230705,121600,1568169630,9010,9010,9010,9010,701
|
|
20230705,121500,1561853620,9000,9000,9000,9000,542
|
|
20230705,121400,1556975620,9000,9000,9000,9000,4871
|
|
20230705,121300,1513136620,9010,9010,9010,9010,2
|
|
20230705,121200,1513118600,9010,9020,9020,9010,396
|
|
20230705,121100,1509550310,9020,9020,9020,9020,1
|
|
20230705,121000,1509541290,9010,9010,9010,9010,1080
|
|
20230705,120900,1499810490,9010,9020,9020,9010,129
|
|
20230705,120800,1498646970,9020,9020,9020,9020,2
|
|
20230705,120700,1498628930,9020,9010,9020,9000,655
|
|
20230705,120600,1492727660,9010,9010,9010,9010,159
|
|
20230705,120500,1491295070,9010,9010,9010,9010,94
|
|
20230705,120400,1490448130,9010,9010,9010,9010,230
|
|
20230705,120300,1488375830,9010,9010,9010,9000,64
|
|
20230705,120200,1487799690,9000,9020,9020,9000,788
|
|
20230705,120100,1480699910,9010,9020,9020,9010,115
|
|
20230705,120000,1479662740,9010,9010,9020,9010,607
|
|
20230705,115900,1474193630,9010,9010,9010,9010,151
|
|
20230705,115800,1472833120,9010,9010,9010,9010,313
|
|
20230705,115700,1470012990,9010,9010,9010,9010,85
|
|
20230705,115600,1469247140,9010,9010,9010,9010,802
|
|
20230705,115500,1462021120,9010,9010,9010,9010,1
|
|
20230705,115400,1462012110,9010,9010,9010,9010,50
|
|
20230705,115300,1461561610,9010,9010,9020,9010,33
|
|
20230705,115200,1461264070,9020,9020,9020,9020,1
|
|
20230705,115100,1461255050,9010,9020,9020,9010,247
|
|
20230705,115000,1459029560,9010,9010,9010,9010,1882
|
|
20230705,114900,1442072740,9020,9020,9020,9020,0
|
|
20230705,114800,1442072740,9020,9020,9020,9020,435
|
|
20230705,114700,1438149040,9020,9020,9020,9010,28
|
|
20230705,114600,1437896600,9020,9020,9020,9020,0
|
|
20230705,114500,1437896600,9020,9020,9020,9020,27
|
|
20230705,114400,1437653060,9020,9020,9020,9020,26
|
|
20230705,114300,1437418540,9020,9020,9020,9020,5
|
|
20230705,114200,1437373440,9020,9020,9020,9010,76
|
|
20230705,114100,1436688160,9010,9020,9020,9010,521
|
|
20230705,114000,1431993830,9020,9020,9020,9010,320
|
|
20230705,113900,1429108630,9020,9020,9020,9010,260
|
|
20230705,113800,1426764800,9020,9010,9020,9010,158
|
|
20230705,113700,1425341100,9010,9020,9020,9010,304
|
|
20230705,113600,1422602030,9020,9020,9020,9020,0
|
|
20230705,113500,1422602030,9020,9020,9020,9020,2
|
|
20230705,113400,1422583990,9020,9020,9020,9020,100
|
|
20230705,113300,1421681990,9020,9020,9020,9020,271
|
|
20230705,113200,1419237570,9020,9020,9020,9020,11
|
|
20230705,113100,1419138350,9020,9010,9020,9010,228
|
|
20230705,113000,1417082450,9010,9020,9020,9010,2042
|
|
20230705,112900,1398681620,9020,9020,9020,9020,23
|
|
20230705,112800,1398474160,9020,9020,9020,9020,580
|
|
20230705,112700,1393242560,9030,9020,9030,9020,68
|
|
20230705,112600,1392629150,9030,9030,9030,9030,1
|
|
20230705,112500,1392620120,9030,9020,9030,9020,13
|
|
20230705,112400,1392502760,9020,9020,9020,9020,4
|
|
20230705,112300,1392466680,9020,9020,9030,9010,338
|
|
20230705,112200,1389419340,9030,9020,9030,9010,283
|
|
20230705,112100,1386866770,9020,9010,9020,9010,844
|
|
20230705,112000,1379262290,9020,9020,9020,9020,2
|
|
20230705,111900,1379244250,9020,9010,9020,9010,1840
|
|
20230705,111800,1362663310,9010,9030,9030,9000,882
|
|
20230705,111700,1354720080,9000,9010,9020,9000,3791
|
|
20230705,111600,1320577040,9010,9010,9010,9010,684
|
|
20230705,111500,1314414200,9010,9030,9030,9010,237
|
|
20230705,111400,1312278680,9020,9020,9020,9010,1325
|
|
20230705,111300,1300327430,9030,9020,9030,9020,374
|
|
20230705,111200,1296951700,9020,9010,9020,9010,1034
|
|
20230705,111100,1287633240,9010,9030,9030,9010,2021
|
|
20230705,111000,1269398660,9040,9040,9040,9040,110
|
|
20230705,110900,1268404260,9040,9040,9040,9040,160
|
|
20230705,110800,1266957860,9030,9030,9030,9020,734
|
|
20230705,110700,1260330340,9030,9020,9030,9010,1927
|
|
20230705,110600,1242950530,9020,9020,9030,9010,1732
|
|
20230705,110500,1227326330,9020,9030,9030,9020,1419
|
|
20230705,110400,1214526850,9040,9040,9040,9030,1750
|
|
20230705,110300,1198722780,9030,9040,9040,9030,1543
|
|
20230705,110200,1184778330,9030,9040,9050,9030,3473
|
|
20230705,110100,1153406950,9040,9050,9050,9040,101
|
|
20230705,110000,1152493900,9050,9050,9050,9040,144
|
|
20230705,105900,1151190760,9050,9050,9050,9040,1852
|
|
20230705,105800,1134444360,9050,9060,9060,9050,132
|
|
20230705,105700,1133249750,9050,9050,9060,9040,855
|
|
20230705,105600,1125517470,9050,9050,9050,9040,631
|
|
20230705,105500,1119810720,9050,9050,9070,9050,770
|
|
20230705,105400,1112840200,9070,9050,9070,9050,1044
|
|
20230705,105300,1103383960,9050,9070,9070,9050,4083
|
|
20230705,105200,1066415050,9060,9060,9070,9060,1116
|
|
20230705,105100,1056304050,9060,9070,9070,9060,1741
|
|
20230705,105000,1040519820,9080,9070,9080,9070,657
|
|
20230705,104900,1034560530,9070,9080,9080,9070,434
|
|
20230705,104800,1030623650,9080,9080,9090,9080,1814
|
|
20230705,104700,1014152030,9090,9090,9090,9090,2
|
|
20230705,104600,1014133850,9090,9090,9090,9090,5
|
|
20230705,104500,1014088400,9090,9080,9090,9080,52
|
|
20230705,104400,1013616230,9080,9080,9080,9080,2
|
|
20230705,104300,1013598070,9090,9090,9090,9080,124
|
|
20230705,104200,1012470930,9090,9090,9090,9090,41
|
|
20230705,104100,1012098240,9090,9090,9090,9090,60
|
|
20230705,104000,1011552840,9090,9080,9090,9080,65
|
|
20230705,103900,1010962510,9090,9080,9090,9080,352
|
|
20230705,103800,1007766300,9090,9080,9090,9080,106
|
|
20230705,103700,1006803810,9090,9090,9090,9090,69
|
|
20230705,103600,1006176600,9090,9100,9100,9080,863
|
|
20230705,103500,998332980,9100,9090,9100,9090,169
|
|
20230705,103400,996796750,9100,9100,9100,9100,1202
|
|
20230705,103300,985858550,9100,9090,9100,9090,211
|
|
20230705,103200,983939550,9090,9090,9090,9090,23
|
|
20230705,103100,983730480,9090,9080,9090,9080,1427
|
|
20230705,103000,970773300,9090,9090,9090,9080,12
|
|
20230705,102900,970664320,9090,9090,9090,9090,100
|
|
20230705,102800,969755320,9090,9080,9090,9080,302
|
|
20230705,102700,967013150,9080,9080,9080,9070,276
|
|
20230705,102600,964507750,9080,9080,9080,9060,226
|
|
20230705,102500,962456910,9080,9100,9100,9070,3255
|
|
20230705,102400,932920830,9100,9090,9100,9080,624
|
|
20230705,102300,927254660,9090,9100,9100,9090,14
|
|
20230705,102200,927127280,9100,9090,9100,9090,53
|
|
20230705,102100,926645480,9100,9090,9100,9090,18
|
|
20230705,102000,926481840,9090,9100,9100,9080,1925
|
|
20230705,101900,908978560,9100,9110,9110,9100,17
|
|
20230705,101800,908823740,9110,9110,9110,9110,0
|
|
20230705,101700,908823740,9110,9110,9110,9110,530
|
|
20230705,101600,903995440,9110,9110,9110,9110,22
|
|
20230705,101500,903795020,9110,9090,9110,9090,6
|
|
20230705,101400,903740460,9110,9110,9110,9110,0
|
|
20230705,101300,903740460,9110,9110,9110,9080,649
|
|
20230705,101200,897830900,9110,9090,9110,9080,1506
|
|
20230705,101100,884148980,9100,9110,9110,9100,3
|
|
20230705,101000,884121660,9100,9110,9110,9100,1306
|
|
20230705,100900,872230000,9090,9110,9110,9090,185
|
|
20230705,100800,870546520,9100,9100,9100,9100,37
|
|
20230705,100700,870209820,9100,9090,9100,9090,1016
|
|
20230705,100600,860974260,9090,9100,9110,9090,720
|
|
20230705,100500,854426290,9110,9100,9110,9100,334
|
|
20230705,100400,851386870,9110,9110,9110,9100,1247
|
|
20230705,100300,840029810,9120,9120,9120,9120,24
|
|
20230705,100200,839810930,9120,9090,9120,9090,1639
|
|
20230705,100100,824897050,9080,9120,9120,9080,6888
|
|
20230705,100000,762236290,9100,9100,9100,9100,130
|
|
20230705,095900,761053290,9100,9110,9110,9100,1050
|
|
20230705,095800,751493390,9120,9110,9120,9110,190
|
|
20230705,095700,749762440,9110,9110,9120,9110,74
|
|
20230705,095600,749088280,9130,9110,9130,9110,1063
|
|
20230705,095500,739403070,9110,9110,9110,9110,1083
|
|
20230705,095400,729536940,9110,9110,9110,9100,715
|
|
20230705,095300,723023390,9110,9100,9110,9090,917
|
|
20230705,095200,714682960,9110,9100,9110,9090,1105
|
|
20230705,095100,704631450,9100,9110,9110,9100,543
|
|
20230705,095000,699689890,9110,9130,9130,9100,839
|
|
20230705,094900,692046540,9110,9090,9110,9090,1968
|
|
20230705,094800,674127600,9090,9100,9100,9080,2817
|
|
20230705,094700,648533480,9100,9140,9140,9100,4151
|
|
20230705,094600,610726190,9140,9140,9140,9130,199
|
|
20230705,094500,608907530,9130,9140,9140,9130,94
|
|
20230705,094400,608049300,9140,9130,9140,9130,2123
|
|
20230705,094300,588648400,9130,9140,9140,9130,236
|
|
20230705,094200,586493090,9140,9140,9140,9140,462
|
|
20230705,094100,582270410,9140,9140,9140,9140,2
|
|
20230705,094000,582252130,9160,9150,9160,9150,7
|
|
20230705,093900,582188020,9130,9110,9130,9110,1863
|
|
20230705,093800,565179910,9100,9140,9140,9100,9761
|
|
20230705,093700,476262890,9140,9170,9180,9140,6324
|
|
20230705,093600,418418010,9180,9180,9180,9180,303
|
|
20230705,093500,415636470,9170,9180,9180,9160,258
|
|
20230705,093400,413271590,9180,9200,9200,9180,1757
|
|
20230705,093300,397142260,9200,9200,9200,9180,356
|
|
20230705,093200,393873060,9210,9150,9210,9150,5655
|
|
20230705,093100,342126090,9180,9200,9210,9150,5740
|
|
20230705,093000,289533710,9200,9200,9200,9200,1711
|
|
20230705,092900,273792510,9190,9190,9190,9190,62
|
|
20230705,092800,273222730,9180,9220,9220,9170,2556
|
|
20230705,092700,249745760,9220,9210,9220,9200,192
|
|
20230705,092600,247978820,9210,9220,9230,9210,1354
|
|
20230705,092500,235484470,9220,9260,9260,9220,13
|
|
20230705,092400,235364530,9260,9220,9260,9220,2131
|
|
20230705,092300,215638280,9250,9250,9250,9220,99
|
|
20230705,092200,214725410,9230,9230,9230,9230,57
|
|
20230705,092100,214199300,9210,9210,9210,9210,38
|
|
20230705,092000,213849320,9210,9200,9210,9200,144
|
|
20230705,091900,212524340,9200,9190,9200,9190,366
|
|
20230705,091800,209157440,9190,9200,9200,9190,131
|
|
20230705,091700,207953540,9250,9220,9250,9200,5024
|
|
20230705,091600,161679680,9240,9240,9240,9240,0
|
|
20230705,091500,161679680,9240,9230,9240,9230,1342
|
|
20230705,091400,149280600,9240,9240,9240,9240,13
|
|
20230705,091300,149160480,9240,9250,9250,9240,99
|
|
20230705,091200,148245710,9250,9260,9260,9250,44
|
|
20230705,091100,147838300,9260,9260,9260,9260,27
|
|
20230705,091000,147588280,9260,9270,9270,9200,3405
|
|
20230705,090900,116202310,9260,9280,9280,9260,2385
|
|
20230705,090800,94102780,9280,9300,9300,9280,299
|
|
20230705,090700,91326190,9300,9290,9300,9290,129
|
|
20230705,090600,90127590,9300,9300,9300,9280,1954
|
|
20230705,090500,71957420,9300,9270,9300,9270,136
|
|
20230705,090400,70695620,9300,9290,9300,9270,896
|
|
20230705,090300,62387800,9290,9270,9290,9270,957
|
|
20230705,090200,53510370,9270,9270,9270,9270,1357
|
|
20230705,090100,40930980,9270,9310,9310,9270,3137
|
|
20230705,090000,11817320,9310,9280,9310,9280,1273
|