673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,201000,5919080300,9120,9120,9120,9120,30750
|
|
20230623,200900,5919080300,9120,9120,9120,9120,0
|
|
20230623,200800,5919080300,9120,9120,9120,9120,0
|
|
20230623,200700,5919080300,9120,9120,9120,9120,0
|
|
20230623,200600,5919080300,9120,9120,9120,9120,0
|
|
20230623,200500,5919080300,9120,9120,9120,9120,0
|
|
20230623,200400,5919080300,9120,9120,9120,9120,0
|
|
20230623,200300,5919080300,9120,9120,9120,9120,0
|
|
20230623,200200,5919080300,9120,9120,9120,9120,0
|
|
20230623,200100,5919080300,9120,9120,9120,9120,0
|
|
20230623,200000,5919080300,9120,9120,9120,9120,0
|
|
20230623,195900,5919080300,9120,9120,9120,9120,0
|
|
20230623,195800,5919080300,9120,9120,9120,9120,0
|
|
20230623,195700,5919080300,9120,9120,9120,9120,0
|
|
20230623,195600,5919080300,9120,9120,9120,9120,0
|
|
20230623,195500,5919080300,9120,9120,9120,9120,0
|
|
20230623,195400,5919080300,9120,9120,9120,9120,0
|
|
20230623,195300,5919080300,9120,9120,9120,9120,0
|
|
20230623,195200,5919080300,9120,9120,9120,9120,0
|
|
20230623,195100,5919080300,9120,9120,9120,9120,0
|
|
20230623,195000,5919080300,9120,9120,9120,9120,0
|
|
20230623,194900,5919080300,9120,9120,9120,9120,0
|
|
20230623,194800,5919080300,9120,9120,9120,9120,0
|
|
20230623,194700,5919080300,9120,9120,9120,9120,0
|
|
20230623,194600,5919080300,9120,9120,9120,9120,0
|
|
20230623,194500,5919080300,9120,9120,9120,9120,0
|
|
20230623,194400,5919080300,9120,9120,9120,9120,0
|
|
20230623,194300,5919080300,9120,9120,9120,9120,0
|
|
20230623,194200,5919080300,9120,9120,9120,9120,0
|
|
20230623,194100,5919080300,9120,9120,9120,9120,0
|
|
20230623,194000,5919080300,9120,9120,9120,9120,30750
|
|
20230623,193900,5919080300,9120,9120,9120,9120,0
|
|
20230623,193800,5919080300,9120,9120,9120,9120,0
|
|
20230623,193700,5919080300,9120,9120,9120,9120,0
|
|
20230623,193600,5919080300,9120,9120,9120,9120,0
|
|
20230623,193500,5919080300,9120,9120,9120,9120,0
|
|
20230623,193400,5919080300,9120,9120,9120,9120,0
|
|
20230623,193300,5919080300,9120,9120,9120,9120,0
|
|
20230623,193200,5919080300,9120,9120,9120,9120,0
|
|
20230623,193100,5919080300,9120,9120,9120,9120,0
|
|
20230623,193000,5919080300,9120,9120,9120,9120,0
|
|
20230623,192900,5919080300,9120,9120,9120,9120,0
|
|
20230623,192800,5919080300,9120,9120,9120,9120,0
|
|
20230623,192700,5919080300,9120,9120,9120,9120,0
|
|
20230623,192600,5919080300,9120,9120,9120,9120,0
|
|
20230623,192500,5919080300,9120,9120,9120,9120,0
|
|
20230623,192400,5919080300,9120,9120,9120,9120,0
|
|
20230623,192300,5919080300,9120,9120,9120,9120,0
|
|
20230623,192200,5919080300,9120,9120,9120,9120,0
|
|
20230623,192100,5919080300,9120,9120,9120,9120,0
|
|
20230623,192000,5919080300,9120,9120,9120,9120,0
|
|
20230623,191900,5919080300,9120,9120,9120,9120,0
|
|
20230623,191800,5919080300,9120,9120,9120,9120,0
|
|
20230623,191700,5919080300,9120,9120,9120,9120,0
|
|
20230623,191600,5919080300,9120,9120,9120,9120,0
|
|
20230623,191500,5919080300,9120,9120,9120,9120,0
|
|
20230623,191400,5919080300,9120,9120,9120,9120,0
|
|
20230623,191300,5919080300,9120,9120,9120,9120,0
|
|
20230623,191200,5919080300,9120,9120,9120,9120,0
|
|
20230623,191100,5919080300,9120,9120,9120,9120,0
|
|
20230623,191000,5919080300,9120,9120,9120,9120,30750
|
|
20230623,190900,5919080300,9120,9120,9120,9120,0
|
|
20230623,190800,5919080300,9120,9120,9120,9120,0
|
|
20230623,190700,5919080300,9120,9120,9120,9120,0
|
|
20230623,190600,5919080300,9120,9120,9120,9120,0
|
|
20230623,190500,5919080300,9120,9120,9120,9120,0
|
|
20230623,190400,5919080300,9120,9120,9120,9120,0
|
|
20230623,190300,5919080300,9120,9120,9120,9120,0
|
|
20230623,190200,5919080300,9120,9120,9120,9120,0
|
|
20230623,190100,5919080300,9120,9120,9120,9120,0
|
|
20230623,190000,5919080300,9120,9120,9120,9120,0
|
|
20230623,185900,5919080300,9120,9120,9120,9120,0
|
|
20230623,185800,5919080300,9120,9120,9120,9120,0
|
|
20230623,185700,5919080300,9120,9120,9120,9120,0
|
|
20230623,185600,5919080300,9120,9120,9120,9120,0
|
|
20230623,185500,5919080300,9120,9120,9120,9120,0
|
|
20230623,185400,5919080300,9120,9120,9120,9120,0
|
|
20230623,185300,5919080300,9120,9120,9120,9120,0
|
|
20230623,185200,5919080300,9120,9120,9120,9120,0
|
|
20230623,185100,5919080300,9120,9120,9120,9120,0
|
|
20230623,185000,5919080300,9120,9120,9120,9120,0
|
|
20230623,184900,5919080300,9120,9120,9120,9120,0
|
|
20230623,184800,5919080300,9120,9120,9120,9120,0
|
|
20230623,184700,5919080300,9120,9120,9120,9120,0
|
|
20230623,184600,5919080300,9120,9120,9120,9120,0
|
|
20230623,184500,5919080300,9120,9120,9120,9120,0
|
|
20230623,184400,5919080300,9120,9120,9120,9120,0
|
|
20230623,184300,5919080300,9120,9120,9120,9120,0
|
|
20230623,184200,5919080300,9120,9120,9120,9120,0
|
|
20230623,184100,5919080300,9120,9120,9120,9120,0
|
|
20230623,184000,5919080300,9120,9120,9120,9120,30750
|
|
20230623,183900,5919080300,9120,9120,9120,9120,0
|
|
20230623,183800,5919080300,9120,9120,9120,9120,0
|
|
20230623,183700,5919080300,9120,9120,9120,9120,0
|
|
20230623,183600,5919080300,9120,9120,9120,9120,0
|
|
20230623,183500,5919080300,9120,9120,9120,9120,0
|
|
20230623,183400,5919080300,9120,9120,9120,9120,0
|
|
20230623,183300,5919080300,9120,9120,9120,9120,0
|
|
20230623,183200,5919080300,9120,9120,9120,9120,0
|
|
20230623,183100,5919080300,9120,9120,9120,9120,0
|
|
20230623,183000,5919080300,9120,9120,9120,9120,0
|
|
20230623,182900,5919080300,9120,9120,9120,9120,0
|
|
20230623,182800,5919080300,9120,9120,9120,9120,0
|
|
20230623,182700,5919080300,9120,9120,9120,9120,0
|
|
20230623,182600,5919080300,9120,9120,9120,9120,0
|
|
20230623,182500,5919080300,9120,9120,9120,9120,0
|
|
20230623,182400,5919080300,9120,9120,9120,9120,0
|
|
20230623,182300,5919080300,9120,9120,9120,9120,0
|
|
20230623,182200,5919080300,9120,9120,9120,9120,0
|
|
20230623,182100,5919080300,9120,9120,9120,9120,0
|
|
20230623,182000,5919080300,9120,9120,9120,9120,0
|
|
20230623,181900,5919080300,9120,9120,9120,9120,0
|
|
20230623,181800,5919080300,9120,9120,9120,9120,0
|
|
20230623,181700,5919080300,9120,9120,9120,9120,0
|
|
20230623,181600,5919080300,9120,9120,9120,9120,0
|
|
20230623,181500,5919080300,9120,9120,9120,9120,0
|
|
20230623,181400,5919080300,9120,9120,9120,9120,0
|
|
20230623,181300,5919080300,9120,9120,9120,9120,0
|
|
20230623,181200,5919080300,9120,9120,9120,9120,0
|
|
20230623,181100,5919080300,9120,9120,9120,9120,0
|
|
20230623,181000,5919080300,9120,9120,9120,9120,30750
|
|
20230623,180900,5919080300,9120,9120,9120,9120,0
|
|
20230623,180800,5919080300,9120,9120,9120,9120,0
|
|
20230623,180700,5919080300,9120,9120,9120,9120,0
|
|
20230623,180600,5919080300,9120,9120,9120,9120,0
|
|
20230623,180500,5919080300,9120,9120,9120,9120,0
|
|
20230623,180400,5919080300,9120,9120,9120,9120,0
|
|
20230623,180300,5919080300,9120,9120,9120,9120,0
|
|
20230623,180200,5919080300,9120,9120,9120,9120,0
|
|
20230623,180100,5919080300,9120,9120,9120,9120,0
|
|
20230623,180000,5919080300,9120,9120,9120,9120,0
|
|
20230623,175900,5919080300,9120,9120,9120,9120,0
|
|
20230623,175800,5919080300,9120,9120,9120,9120,0
|
|
20230623,175700,5919080300,9120,9120,9120,9120,0
|
|
20230623,175600,5919080300,9120,9120,9120,9120,0
|
|
20230623,175500,5919080300,9120,9120,9120,9120,0
|
|
20230623,175400,5919080300,9120,9120,9120,9120,0
|
|
20230623,175300,5919080300,9120,9120,9120,9120,0
|
|
20230623,175200,5919080300,9120,9120,9120,9120,0
|
|
20230623,175100,5919080300,9120,9120,9120,9120,0
|
|
20230623,175000,5919080300,9120,9120,9120,9120,0
|
|
20230623,174900,5919080300,9120,9120,9120,9120,0
|
|
20230623,174800,5919080300,9120,9120,9120,9120,0
|
|
20230623,174700,5919080300,9120,9120,9120,9120,0
|
|
20230623,174600,5919080300,9120,9120,9120,9120,0
|
|
20230623,174500,5919080300,9120,9120,9120,9120,0
|
|
20230623,174400,5919080300,9120,9120,9120,9120,0
|
|
20230623,174300,5919080300,9120,9120,9120,9120,0
|
|
20230623,174200,5919080300,9120,9120,9120,9120,0
|
|
20230623,174100,5919080300,9120,9120,9120,9120,0
|
|
20230623,174000,5919080300,9120,9120,9120,9120,30750
|
|
20230623,173900,5919080300,9120,9120,9120,9120,0
|
|
20230623,173800,5919080300,9120,9120,9120,9120,0
|
|
20230623,173700,5919080300,9120,9120,9120,9120,0
|
|
20230623,173600,5919080300,9120,9120,9120,9120,0
|
|
20230623,173500,5919080300,9120,9120,9120,9120,0
|
|
20230623,173400,5919080300,9120,9120,9120,9120,0
|
|
20230623,173300,5919080300,9120,9120,9120,9120,0
|
|
20230623,173200,5919080300,9120,9120,9120,9120,0
|
|
20230623,173100,5919080300,9120,9120,9120,9120,0
|
|
20230623,173000,5919080300,9120,9120,9120,9120,0
|
|
20230623,172900,5919080300,9120,9120,9120,9120,0
|
|
20230623,172800,5919080300,9120,9120,9120,9120,0
|
|
20230623,172700,5919080300,9120,9120,9120,9120,0
|
|
20230623,172600,5919080300,9120,9120,9120,9120,0
|
|
20230623,172500,5919080300,9120,9120,9120,9120,0
|
|
20230623,172400,5919080300,9120,9120,9120,9120,0
|
|
20230623,172300,5919080300,9120,9120,9120,9120,0
|
|
20230623,172200,5919080300,9120,9120,9120,9120,0
|
|
20230623,172100,5919080300,9120,9120,9120,9120,0
|
|
20230623,172000,5919080300,9120,9120,9120,9120,0
|
|
20230623,171900,5919080300,9120,9120,9120,9120,0
|
|
20230623,171800,5919080300,9120,9120,9120,9120,0
|
|
20230623,171700,5919080300,9120,9120,9120,9120,0
|
|
20230623,171600,5919080300,9120,9120,9120,9120,0
|
|
20230623,171500,5919080300,9120,9120,9120,9120,0
|
|
20230623,171400,5919080300,9120,9120,9120,9120,0
|
|
20230623,171300,5919080300,9120,9120,9120,9120,0
|
|
20230623,171200,5919080300,9120,9120,9120,9120,0
|
|
20230623,171100,5919080300,9120,9120,9120,9120,0
|
|
20230623,171000,5919080300,9120,9120,9120,9120,30750
|
|
20230623,170900,5919080300,9120,9120,9120,9120,0
|
|
20230623,170800,5919080300,9120,9120,9120,9120,0
|
|
20230623,170700,5919080300,9120,9120,9120,9120,0
|
|
20230623,170600,5919080300,9120,9120,9120,9120,0
|
|
20230623,170500,5919080300,9120,9120,9120,9120,0
|
|
20230623,170400,5919080300,9120,9120,9120,9120,0
|
|
20230623,170300,5919080300,9120,9120,9120,9120,0
|
|
20230623,170200,5919080300,9120,9120,9120,9120,0
|
|
20230623,170100,5919080300,9120,9120,9120,9120,0
|
|
20230623,170000,5919080300,9120,9120,9120,9120,0
|
|
20230623,165900,5919080300,9120,9120,9120,9120,0
|
|
20230623,165800,5919080300,9120,9120,9120,9120,0
|
|
20230623,165700,5919080300,9120,9120,9120,9120,0
|
|
20230623,165600,5919080300,9120,9120,9120,9120,0
|
|
20230623,165500,5919080300,9120,9120,9120,9120,0
|
|
20230623,165400,5919080300,9120,9120,9120,9120,0
|
|
20230623,165300,5919080300,9120,9120,9120,9120,0
|
|
20230623,165200,5919080300,9120,9120,9120,9120,0
|
|
20230623,165100,5919080300,9120,9120,9120,9120,0
|
|
20230623,165000,5919080300,9120,9120,9120,9120,0
|
|
20230623,164900,5919080300,9120,9120,9120,9120,0
|
|
20230623,164800,5919080300,9120,9120,9120,9120,0
|
|
20230623,164700,5919080300,9120,9120,9120,9120,0
|
|
20230623,164600,5919080300,9120,9120,9120,9120,0
|
|
20230623,164500,5919080300,9120,9120,9120,9120,0
|
|
20230623,164400,5919080300,9120,9120,9120,9120,0
|
|
20230623,164300,5919080300,9120,9120,9120,9120,0
|
|
20230623,164200,5919080300,9120,9120,9120,9120,0
|
|
20230623,164100,5919080300,9120,9120,9120,9120,0
|
|
20230623,164000,5919080300,9120,9120,9120,9120,30750
|
|
20230623,163900,5919080300,9120,9120,9120,9120,0
|
|
20230623,163800,5919080300,9120,9120,9120,9120,0
|
|
20230623,163700,5919080300,9120,9120,9120,9120,0
|
|
20230623,163600,5919080300,9120,9120,9120,9120,0
|
|
20230623,163500,5919080300,9120,9120,9120,9120,0
|
|
20230623,163400,5919080300,9120,9120,9120,9120,0
|
|
20230623,163300,5919080300,9120,9120,9120,9120,0
|
|
20230623,163200,5919080300,9120,9120,9120,9120,0
|
|
20230623,163100,5919080300,9120,9120,9120,9120,0
|
|
20230623,163000,5919080300,9120,9120,9120,9120,0
|
|
20230623,162900,5919080300,9120,9120,9120,9120,0
|
|
20230623,162800,5919080300,9120,9120,9120,9120,0
|
|
20230623,162700,5919080300,9120,9120,9120,9120,0
|
|
20230623,162600,5919080300,9120,9120,9120,9120,0
|
|
20230623,162500,5919080300,9120,9120,9120,9120,0
|
|
20230623,162400,5919080300,9120,9120,9120,9120,0
|
|
20230623,162300,5919080300,9120,9120,9120,9120,0
|
|
20230623,162200,5919080300,9120,9120,9120,9120,0
|
|
20230623,162100,5919080300,9120,9120,9120,9120,0
|
|
20230623,162000,5919080300,9120,9120,9120,9120,0
|
|
20230623,161900,5919080300,9120,9120,9120,9120,0
|
|
20230623,161800,5919080300,9120,9120,9120,9120,0
|
|
20230623,161700,5919080300,9120,9120,9120,9120,0
|
|
20230623,161600,5919080300,9120,9120,9120,9120,0
|
|
20230623,161500,5919080300,9120,9120,9120,9120,0
|
|
20230623,161400,5919080300,9120,9120,9120,9120,0
|
|
20230623,161300,5919080300,9120,9120,9120,9120,0
|
|
20230623,161200,5919080300,9120,9120,9120,9120,0
|
|
20230623,161100,5919080300,9120,9120,9120,9120,0
|
|
20230623,161000,5919080300,9120,9120,9120,9120,30750
|
|
20230623,160900,5919080300,9120,9120,9120,9120,0
|
|
20230623,160800,5919080300,9120,9120,9120,9120,0
|
|
20230623,160700,5919080300,9120,9120,9120,9120,0
|
|
20230623,160600,5919080300,9120,9120,9120,9120,0
|
|
20230623,160500,5919080300,9120,9120,9120,9120,0
|
|
20230623,160400,5919080300,9120,9120,9120,9120,0
|
|
20230623,160300,5919080300,9120,9120,9120,9120,0
|
|
20230623,160200,5919080300,9120,9120,9120,9120,0
|
|
20230623,160100,5919080300,9120,9120,9120,9120,0
|
|
20230623,160000,5919080300,9120,9120,9120,9120,0
|
|
20230623,155900,5919080300,9120,9120,9120,9120,0
|
|
20230623,155800,5919080300,9120,9120,9120,9120,0
|
|
20230623,155700,5919080300,9120,9120,9120,9120,0
|
|
20230623,155600,5919080300,9120,9120,9120,9120,0
|
|
20230623,155500,5919080300,9120,9120,9120,9120,0
|
|
20230623,155400,5919080300,9120,9120,9120,9120,0
|
|
20230623,155300,5919080300,9120,9120,9120,9120,0
|
|
20230623,155200,5919080300,9120,9120,9120,9120,0
|
|
20230623,155100,5919080300,9120,9120,9120,9120,0
|
|
20230623,155000,5919080300,9120,9120,9120,9120,0
|
|
20230623,154900,5919080300,9120,9120,9120,9120,0
|
|
20230623,154800,5919080300,9120,9120,9120,9120,0
|
|
20230623,154700,5919080300,9120,9120,9120,9120,0
|
|
20230623,154600,5919080300,9120,9120,9120,9120,0
|
|
20230623,154500,5919080300,9120,9120,9120,9120,0
|
|
20230623,154400,5919080300,9120,9120,9120,9120,0
|
|
20230623,154300,5919080300,9120,9120,9120,9120,0
|
|
20230623,154200,5919080300,9120,9120,9120,9120,0
|
|
20230623,154100,5919080300,9120,9120,9120,9120,0
|
|
20230623,154000,5919080300,9120,9120,9120,9120,30750
|
|
20230623,153900,5919080300,9120,9120,9120,9120,0
|
|
20230623,153800,5919080300,9120,9120,9120,9120,0
|
|
20230623,153700,5919080300,9120,9120,9120,9120,0
|
|
20230623,153600,5919080300,9120,9120,9120,9120,0
|
|
20230623,153500,5919080300,9120,9120,9120,9120,0
|
|
20230623,153400,5919080300,9120,9120,9120,9120,0
|
|
20230623,153300,5919080300,9120,9120,9120,9120,0
|
|
20230623,153200,5919080300,9120,9120,9120,9120,0
|
|
20230623,153100,5919080300,9120,9120,9120,9120,0
|
|
20230623,153000,5919080300,9120,9120,9120,9120,30750
|
|
20230623,152900,5638640300,9100,9100,9100,9100,0
|
|
20230623,152800,5638640300,9100,9100,9100,9100,0
|
|
20230623,152700,5638640300,9100,9100,9100,9100,0
|
|
20230623,152600,5638640300,9100,9100,9100,9100,0
|
|
20230623,152500,5638640300,9100,9100,9100,9100,0
|
|
20230623,152400,5638640300,9100,9100,9100,9100,0
|
|
20230623,152300,5638640300,9100,9100,9100,9100,0
|
|
20230623,152200,5638640300,9100,9100,9100,9100,0
|
|
20230623,152100,5638640300,9100,9100,9100,9100,0
|
|
20230623,152000,5638640300,9100,9100,9100,9100,0
|
|
20230623,151900,5638640300,9100,9090,9110,9080,4295
|
|
20230623,151800,5599580410,9090,9090,9090,9080,99
|
|
20230623,151700,5598681300,9090,9070,9090,9070,2639
|
|
20230623,151600,5574720020,9080,9080,9080,9070,264
|
|
20230623,151500,5572325410,9080,9080,9080,9070,667
|
|
20230623,151400,5566272970,9080,9090,9090,9070,278
|
|
20230623,151300,5563748970,9080,9080,9090,9080,589
|
|
20230623,151200,5558400680,9080,9070,9080,9060,15412
|
|
20230623,151100,5418556860,9070,9070,9080,9070,350
|
|
20230623,151000,5415380900,9070,9050,9080,9050,6032
|
|
20230623,150900,5360722700,9060,9060,9060,9050,117
|
|
20230623,150800,5359663460,9060,9050,9060,9050,10901
|
|
20230623,150700,5260991420,9050,9050,9050,9040,258
|
|
20230623,150600,5258658880,9040,9040,9050,9040,200
|
|
20230623,150500,5256850550,9040,9050,9050,9040,3403
|
|
20230623,150400,5226087310,9050,9050,9050,9040,124
|
|
20230623,150300,5224965130,9050,9040,9050,9040,2590
|
|
20230623,150200,5201544960,9040,9030,9040,9030,492
|
|
20230623,150100,5197097290,9040,9040,9040,9030,337
|
|
20230623,150000,5194053250,9040,9050,9050,9030,132
|
|
20230623,145900,5192859820,9040,9040,9050,9040,194
|
|
20230623,145800,5191104800,9050,9040,9050,9030,328
|
|
20230623,145700,5188140430,9040,9050,9050,9030,116
|
|
20230623,145600,5187091670,9050,9040,9050,9040,112
|
|
20230623,145500,5186078960,9050,9040,9050,9040,570
|
|
20230623,145400,5180925630,9050,9050,9050,9040,118
|
|
20230623,145300,5179858470,9050,9040,9050,9030,3401
|
|
20230623,145200,5149113340,9040,9040,9040,9030,86
|
|
20230623,145100,5148336530,9040,9040,9040,9030,34
|
|
20230623,145000,5148029190,9040,9030,9050,9030,423
|
|
20230623,144900,5144205260,9030,9040,9050,9030,568
|
|
20230623,144800,5139071150,9050,9050,9050,9040,215
|
|
20230623,144700,5137127300,9050,9050,9050,9040,318
|
|
20230623,144600,5134252400,9050,9050,9050,9040,159
|
|
20230623,144500,5132814540,9050,9040,9050,9030,159
|
|
20230623,144400,5131377090,9050,9040,9050,9030,352
|
|
20230623,144300,5128194800,9040,9040,9040,9030,38
|
|
20230623,144200,5127851310,9040,9040,9040,9030,176
|
|
20230623,144100,5126261430,9040,9030,9040,9030,128
|
|
20230623,144000,5125105260,9030,9040,9050,9030,1609
|
|
20230623,143900,5110570670,9040,9040,9040,9030,214
|
|
20230623,143800,5108637310,9050,9050,9050,9040,2009
|
|
20230623,143700,5090475720,9050,9050,9050,9040,365
|
|
20230623,143600,5087175830,9050,9050,9050,9050,63
|
|
20230623,143500,5086605680,9050,9050,9050,9040,209
|
|
20230623,143400,5084715050,9050,9050,9060,9050,1533
|
|
20230623,143300,5070841350,9050,9040,9050,9040,427
|
|
20230623,143200,5066981060,9040,9040,9040,9030,28
|
|
20230623,143100,5066728050,9040,9040,9040,9030,119
|
|
20230623,143000,5065653260,9040,9040,9040,9040,867
|
|
20230623,142900,5057815580,9040,9040,9040,9030,156
|
|
20230623,142800,5056406380,9040,9040,9040,9040,26
|
|
20230623,142700,5056171340,9040,9050,9050,9030,181
|
|
20230623,142600,5054535920,9050,9040,9050,9030,392
|
|
20230623,142500,5050992270,9040,9050,9050,9030,2341
|
|
20230623,142400,5029843340,9050,9040,9050,9040,273
|
|
20230623,142300,5027375300,9040,9050,9050,9040,180
|
|
20230623,142200,5025747700,9040,9040,9040,9040,198
|
|
20230623,142100,5023957780,9050,9050,9050,9050,16
|
|
20230623,142000,5023812980,9050,9040,9050,9040,231
|
|
20230623,141900,5021724690,9050,9050,9050,9030,3735
|
|
20230623,141800,4987982920,9050,9050,9050,9040,113
|
|
20230623,141700,4986961160,9060,9060,9060,9050,636
|
|
20230623,141600,4981204900,9060,9060,9060,9050,169
|
|
20230623,141500,4979674640,9060,9050,9060,9050,81
|
|
20230623,141400,4978941480,9050,9060,9060,9050,24
|
|
20230623,141300,4978724150,9060,9040,9060,9040,264
|
|
20230623,141200,4976335470,9040,9060,9060,9040,1681
|
|
20230623,141100,4961133280,9060,9050,9060,9050,824
|
|
20230623,141000,4953675430,9050,9050,9050,9040,331
|
|
20230623,140900,4950682660,9050,9050,9050,9050,83
|
|
20230623,140800,4949931510,9050,9060,9060,9050,1278
|
|
20230623,140700,4938365440,9060,9050,9060,9050,285
|
|
20230623,140600,4935785750,9050,9060,9060,9050,409
|
|
20230623,140500,4932084030,9060,9050,9060,9050,1103
|
|
20230623,140400,4922101510,9060,9060,9060,9050,1234
|
|
20230623,140300,4910932650,9050,9060,9060,9050,102
|
|
20230623,140200,4910009290,9060,9060,9060,9060,290
|
|
20230623,140100,4907381890,9060,9060,9060,9050,789
|
|
20230623,140000,4900240230,9060,9060,9060,9050,143
|
|
20230623,135900,4898945740,9060,9070,9070,9060,442
|
|
20230623,135800,4894940090,9070,9070,9070,9060,30
|
|
20230623,135700,4894668090,9070,9040,9070,9030,2040
|
|
20230623,135600,4876196850,9040,9040,9040,9030,65
|
|
20230623,135500,4875609350,9040,9040,9040,9030,273
|
|
20230623,135400,4873143010,9040,9040,9040,9040,18
|
|
20230623,135300,4872980290,9040,9050,9050,9030,260
|
|
20230623,135200,4870630200,9040,9050,9050,9040,76
|
|
20230623,135100,4869943000,9040,9050,9050,9030,1313
|
|
20230623,135000,4858073070,9060,9050,9060,9040,666
|
|
20230623,134900,4852045770,9050,9050,9050,9040,101
|
|
20230623,134800,4851132530,9050,9050,9050,9050,16
|
|
20230623,134700,4850987730,9050,9060,9060,9050,565
|
|
20230623,134600,4845874290,9060,9060,9060,9050,175
|
|
20230623,134500,4844289790,9050,9060,9060,9050,172
|
|
20230623,134400,4842731510,9050,9060,9060,9050,305
|
|
20230623,134300,4839971060,9060,9050,9060,9050,390
|
|
20230623,134200,4836441490,9040,9060,9060,9040,900
|
|
20230623,134100,4828303930,9060,9050,9060,9050,74
|
|
20230623,134000,4827633930,9050,9060,9060,9050,52
|
|
20230623,133900,4827163280,9050,9050,9060,9050,617
|
|
20230623,133800,4821579280,9060,9060,9060,9050,630
|
|
20230623,133700,4815877210,9060,9060,9070,9050,4551
|
|
20230623,133600,4774673660,9050,9060,9060,9040,3564
|
|
20230623,133500,4742420740,9060,9060,9060,9060,200
|
|
20230623,133400,4740608740,9060,9060,9060,9050,516
|
|
20230623,133300,4735938740,9060,9060,9060,9050,1042
|
|
20230623,133200,4726508480,9060,9060,9060,9050,2474
|
|
20230623,133100,4704110720,9060,9060,9060,9050,56
|
|
20230623,133000,4703603530,9050,9050,9060,9050,303
|
|
20230623,132900,4700861330,9020,9020,9030,9020,2134
|
|
20230623,132800,4681593590,9020,9030,9030,9020,1189
|
|
20230623,132700,4670864710,9030,9030,9040,9020,3570
|
|
20230623,132600,4638651030,9040,9050,9050,9040,802
|
|
20230623,132500,4631400490,9050,9060,9060,9040,795
|
|
20230623,132400,4624206050,9050,9060,9060,9050,39
|
|
20230623,132300,4623853090,9060,9060,9060,9050,251
|
|
20230623,132200,4621581100,9060,9050,9060,9050,2497
|
|
20230623,132100,4598979480,9060,9050,9060,9050,264
|
|
20230623,132000,4596589180,9050,9060,9060,9050,744
|
|
20230623,131900,4589854980,9060,9050,9060,9050,229
|
|
20230623,131800,4587781070,9050,9050,9050,9050,0
|
|
20230623,131700,4587781070,9050,9060,9060,9050,245
|
|
20230623,131600,4585563700,9060,9060,9060,9060,0
|
|
20230623,131500,4585563700,9060,9060,9060,9060,15
|
|
20230623,131400,4585427800,9060,9060,9060,9060,513
|
|
20230623,131300,4580780020,9050,9060,9060,9050,603
|
|
20230623,131200,4575322510,9050,9050,9050,9050,150
|
|
20230623,131100,4573965010,9050,9060,9060,9050,85
|
|
20230623,131000,4573195750,9060,9050,9060,9050,157
|
|
20230623,130900,4571774190,9050,9060,9060,9050,101
|
|
20230623,130800,4570860130,9050,9050,9060,9050,132
|
|
20230623,130700,4569665330,9060,9080,9080,9060,20
|
|
20230623,130600,4569484060,9050,9040,9080,9040,900
|
|
20230623,130500,4561339380,9040,9050,9050,9040,344
|
|
20230623,130400,4558229180,9050,9050,9050,9050,4
|
|
20230623,130300,4558192980,9050,9060,9060,9050,209
|
|
20230623,130200,4556301440,9060,9050,9060,9050,31
|
|
20230623,130100,4556020880,9050,9050,9060,9050,724
|
|
20230623,130000,4549461870,9050,9050,9060,9050,202
|
|
20230623,125900,4547633400,9050,9070,9070,9050,304
|
|
20230623,125800,4544882060,9070,9040,9080,9040,55
|
|
20230623,125700,4544384690,9080,9080,9080,9030,4490
|
|
20230623,125600,4503759620,9080,9080,9090,9080,574
|
|
20230623,125500,4498547610,9090,9080,9090,9080,103
|
|
20230623,125400,4497612320,9080,9090,9090,9080,368
|
|
20230623,125300,4494267950,9080,9080,9080,9080,70
|
|
20230623,125200,4493632350,9090,9090,9090,9090,17
|
|
20230623,125100,4493477820,9080,9090,9090,9080,75
|
|
20230623,125000,4492796800,9090,9080,9100,9080,371
|
|
20230623,124900,4489424830,9090,9090,9090,9090,141
|
|
20230623,124800,4488143140,9100,9100,9100,9100,1
|
|
20230623,124700,4488134040,9090,9100,9100,9090,454
|
|
20230623,124600,4484003370,9100,9100,9110,9100,192
|
|
20230623,124500,4482255960,9110,9100,9110,9100,208
|
|
20230623,124400,4480363080,9110,9110,9110,9110,167
|
|
20230623,124300,4478841710,9100,9100,9110,9100,994
|
|
20230623,124200,4469796280,9100,9120,9120,9090,335
|
|
20230623,124100,4466746660,9120,9110,9130,9110,98
|
|
20230623,124000,4465852940,9130,9140,9140,9130,3073
|
|
20230623,123900,4437769480,9140,9120,9140,9100,1420
|
|
20230623,123800,4424809640,9140,9110,9140,9110,7639
|
|
20230623,123700,4355062270,9110,9090,9110,9090,2577
|
|
20230623,123600,4331621660,9090,9060,9090,9060,2952
|
|
20230623,123500,4304818270,9060,9070,9080,9060,981
|
|
20230623,123400,4295920210,9070,9060,9070,9060,517
|
|
20230623,123300,4291231810,9060,9050,9060,9050,196
|
|
20230623,123200,4289456090,9050,9050,9050,9050,78
|
|
20230623,123100,4288750190,9050,9050,9050,9050,491
|
|
20230623,123000,4284306640,9050,9050,9050,9050,139
|
|
20230623,122900,4283048690,9060,9060,9060,9060,30
|
|
20230623,122800,4282776890,9060,9050,9060,9050,197
|
|
20230623,122700,4280993940,9050,9040,9050,9040,105
|
|
20230623,122600,4280044290,9050,9060,9060,9050,302
|
|
20230623,122500,4277310890,9060,9080,9080,9010,5336
|
|
20230623,122400,4229029320,9080,9090,9090,9080,549
|
|
20230623,122300,4224040000,9090,9080,9090,9080,115
|
|
20230623,122200,4222995150,9080,9100,9100,9080,102
|
|
20230623,122100,4222067130,9100,9070,9100,9070,287
|
|
20230623,122000,4219459790,9070,9070,9070,9070,32
|
|
20230623,121900,4219169550,9070,9070,9070,9070,61
|
|
20230623,121800,4218616280,9060,9070,9070,9060,269
|
|
20230623,121700,4216177220,9070,9080,9090,9070,387
|
|
20230623,121600,4212663950,9080,9090,9090,9080,52
|
|
20230623,121500,4212191770,9090,9080,9090,9080,256
|
|
20230623,121400,4209865790,9070,9070,9070,9070,0
|
|
20230623,121300,4209865790,9070,9070,9080,9070,1378
|
|
20230623,121200,4197357080,9080,9110,9110,9080,1547
|
|
20230623,121100,4183277290,9110,9120,9120,9110,477
|
|
20230623,121000,4178928050,9120,9130,9130,9120,726
|
|
20230623,120900,4172299770,9130,9150,9160,9130,1544
|
|
20230623,120800,4158175710,9150,9110,9150,9110,2394
|
|
20230623,120700,4136327550,9110,9120,9140,9110,4061
|
|
20230623,120600,4099259280,9120,9100,9120,9050,3727
|
|
20230623,120500,4065350810,9100,9050,9110,9030,9002
|
|
20230623,120400,3983596010,9050,9030,9050,9030,8437
|
|
20230623,120300,3907332890,9030,9030,9030,9020,138
|
|
20230623,120200,3906087760,9030,9020,9030,9020,345
|
|
20230623,120100,3902973640,9020,9020,9020,9020,638
|
|
20230623,120000,3897218880,9010,9010,9010,9010,6
|
|
20230623,115900,3897164820,9020,9020,9020,9020,196
|
|
20230623,115800,3895396900,9010,9010,9010,9010,123
|
|
20230623,115700,3894288670,9010,9010,9010,9010,120
|
|
20230623,115600,3893207470,9010,9010,9020,9010,550
|
|
20230623,115500,3888251220,9010,9010,9010,9010,215
|
|
20230623,115400,3886314070,9010,9020,9020,9010,119
|
|
20230623,115300,3885240890,9030,9020,9030,9020,362
|
|
20230623,115200,3881975630,9020,9020,9020,9020,192
|
|
20230623,115100,3880243790,9020,9020,9020,9010,5930
|
|
20230623,115000,3826812390,9020,9020,9030,9020,223
|
|
20230623,114900,3824800540,9020,9030,9030,9010,1143
|
|
20230623,114800,3814494630,9020,9030,9030,9020,98
|
|
20230623,114700,3813610660,9020,9020,9020,9020,591
|
|
20230623,114600,3808279840,9030,9030,9030,9020,77
|
|
20230623,114500,3807585180,9030,9030,9030,9030,201
|
|
20230623,114400,3805770150,9030,9020,9040,9020,592
|
|
20230623,114300,3800429540,9030,9030,9030,9030,1683
|
|
20230623,114200,3785232050,9020,9030,9030,9020,126
|
|
20230623,114100,3784095520,9020,9020,9030,9010,414
|
|
20230623,114000,3780362750,9010,9020,9020,9010,531
|
|
20230623,113900,3775573630,9010,9010,9020,9010,1455
|
|
20230623,113800,3762463970,9020,9020,9020,9020,498
|
|
20230623,113700,3757972010,9020,9020,9030,9010,794
|
|
20230623,113600,3750810020,9030,9030,9030,9030,265
|
|
20230623,113500,3748417070,9040,9030,9040,9030,584
|
|
20230623,113400,3743143500,9040,9040,9040,9040,0
|
|
20230623,113300,3743143500,9040,9040,9040,9030,112
|
|
20230623,113200,3742131970,9040,9020,9040,9020,582
|
|
20230623,113100,3736876410,9020,9010,9020,9000,2765
|
|
20230623,113000,3711948870,9000,9000,9010,9000,1184
|
|
20230623,112900,3701292670,9000,9000,9000,9000,89
|
|
20230623,112800,3700491670,9000,9000,9000,9000,1081
|
|
20230623,112700,3690762670,8990,9000,9000,8990,1448
|
|
20230623,112600,3677745130,9000,8990,9000,8990,289
|
|
20230623,112500,3675146960,8990,9000,9000,8990,180
|
|
20230623,112400,3673527860,9000,9010,9010,8990,1706
|
|
20230623,112300,3658172470,9010,8990,9010,8990,3769
|
|
20230623,112200,3624252620,8990,9000,9000,8990,3111
|
|
20230623,112100,3596253950,9000,9010,9010,9000,252
|
|
20230623,112000,3593985920,9010,9000,9010,9000,239
|
|
20230623,111900,3591834680,9010,9010,9010,9000,5135
|
|
20230623,111800,3545619330,9010,9000,9010,8990,7292
|
|
20230623,111700,3479991460,9010,9000,9010,9000,11
|
|
20230623,111600,3479892450,9000,9010,9010,9000,4312
|
|
20230623,111500,3441084420,9000,9000,9000,9000,500
|
|
20230623,111400,3436584420,9010,9010,9010,9000,1355
|
|
20230623,111300,3424378720,9010,8960,9010,8950,1812
|
|
20230623,111200,3408096670,8960,9010,9010,8960,1033
|
|
20230623,111100,3398806330,9000,9000,9000,9000,2160
|
|
20230623,111000,3379366330,9010,9010,9010,9000,410
|
|
20230623,110900,3375674280,9010,9010,9010,9010,393
|
|
20230623,110800,3372133350,9000,9000,9010,9000,354
|
|
20230623,110700,3368946310,9000,9010,9010,9000,779
|
|
20230623,110600,3361933990,9010,9010,9010,9000,312
|
|
20230623,110500,3359125650,9010,9010,9020,9000,682
|
|
20230623,110400,3352981120,9010,8970,9010,8970,3876
|
|
20230623,110300,3318167770,8970,8970,8970,8950,68
|
|
20230623,110200,3317557870,8980,8990,8990,8980,227
|
|
20230623,110100,3315519400,8990,8940,8990,8940,10025
|
|
20230623,110000,3225798830,8930,8940,8940,8930,2337
|
|
20230623,105900,3204906650,8940,8960,8960,8940,697
|
|
20230623,105800,3198671840,8960,8960,8960,8950,652
|
|
20230623,105700,3192832920,8990,8970,9000,8960,10198
|
|
20230623,105600,3101087630,8960,8990,8990,8960,491
|
|
20230623,105500,3096677140,8990,9000,9000,8950,8199
|
|
20230623,105400,3022967750,9000,8970,9000,8950,13883
|
|
20230623,105300,2898078870,8960,8940,8970,8930,5995
|
|
20230623,105200,2844397220,8940,8930,8940,8930,774
|
|
20230623,105100,2837484750,8930,8930,8940,8930,186
|
|
20230623,105000,2835823740,8930,8920,8930,8920,2701
|
|
20230623,104900,2811704840,8920,8920,8930,8920,867
|
|
20230623,104800,2803971060,8930,8920,8930,8920,764
|
|
20230623,104700,2797154750,8930,8930,8930,8920,3167
|
|
20230623,104600,2768901370,8930,8930,8930,8920,1937
|
|
20230623,104500,2751614830,8930,8940,8940,8930,208
|
|
20230623,104400,2749756340,8940,8940,8940,8930,1217
|
|
20230623,104300,2738880370,8950,8950,8950,8950,586
|
|
20230623,104200,2733635670,8950,8940,8960,8930,570
|
|
20230623,104100,2728535470,8940,8920,8940,8910,1933
|
|
20230623,104000,2711284990,8910,8930,8930,8910,6753
|
|
20230623,103900,2651057010,8930,8930,8930,8920,440
|
|
20230623,103800,2647130170,8930,8930,8940,8920,3140
|
|
20230623,103700,2619103870,8930,8940,8940,8930,5820
|
|
20230623,103600,2567125320,8940,8940,8950,8940,1092
|
|
20230623,103500,2557362820,8930,8960,8960,8930,7030
|
|
20230623,103400,2494542300,8960,8960,8960,8940,2684
|
|
20230623,103300,2470519880,8960,8950,8960,8950,326
|
|
20230623,103200,2467599910,8950,8950,8960,8940,995
|
|
20230623,103100,2458695670,8960,8950,8960,8950,453
|
|
20230623,103000,2454641190,8950,8950,8960,8950,535
|
|
20230623,102900,2449852750,8940,8950,8960,8940,8320
|
|
20230623,102800,2375452220,8960,8960,8960,8950,338
|
|
20230623,102700,2372426150,8950,8950,8960,8950,1550
|
|
20230623,102600,2358553100,8960,8950,8960,8950,771
|
|
20230623,102500,2351651300,8950,8950,8960,8950,361
|
|
20230623,102400,2348417610,8960,8950,8960,8950,1153
|
|
20230623,102300,2338095020,8950,8960,8960,8940,2696
|
|
20230623,102200,2313965160,8960,8950,8960,8940,9372
|
|
20230623,102100,2230084410,8960,8970,8970,8960,752
|
|
20230623,102000,2223345810,8970,8970,8970,8960,11928
|
|
20230623,101900,2116460560,8970,8980,8990,8970,5366
|
|
20230623,101800,2068324700,8980,8990,8990,8980,1820
|
|
20230623,101700,2051980760,8980,8990,8990,8980,2224
|
|
20230623,101600,2032008830,8980,8980,9010,8980,3287
|
|
20230623,101500,2002449380,8980,8980,9000,8970,1163
|
|
20230623,101400,1991997770,8980,8990,9000,8970,7847
|
|
20230623,101300,1921570640,8980,8980,8990,8970,1749
|
|
20230623,101200,1905865510,8980,8980,8990,8980,486
|
|
20230623,101100,1901501200,8980,8990,9000,8980,3389
|
|
20230623,101000,1871047890,8980,8990,8990,8970,7659
|
|
20230623,100900,1802286670,8980,8980,8990,8980,3369
|
|
20230623,100800,1772015200,8980,8990,9000,8980,2166
|
|
20230623,100700,1752544600,8990,8990,9000,8990,5239
|
|
20230623,100600,1705445880,8990,9000,9000,8990,3318
|
|
20230623,100500,1675591050,9000,9000,9000,9000,40
|
|
20230623,100400,1675231050,9010,9010,9010,9000,468
|
|
20230623,100300,1671018410,9000,9010,9010,9000,1101
|
|
20230623,100200,1661109400,9010,9010,9010,9000,349
|
|
20230623,100100,1657968240,9010,9010,9010,8990,953
|
|
20230623,100000,1649390920,9000,9010,9010,9000,1741
|
|
20230623,095900,1633721890,9000,9000,9000,8990,8204
|
|
20230623,095800,1559887090,9000,9010,9010,9000,233
|
|
20230623,095700,1557788850,9000,9020,9020,9000,1553
|
|
20230623,095600,1543801690,9020,9010,9020,9010,752
|
|
20230623,095500,1537021900,9020,9000,9020,9000,367
|
|
20230623,095400,1533715030,9010,9010,9010,9010,255
|
|
20230623,095300,1531417480,9010,9000,9010,9000,691
|
|
20230623,095200,1525198040,9010,9010,9010,9000,267
|
|
20230623,095100,1522793240,9010,9000,9010,9000,813
|
|
20230623,095000,1515468800,9010,9010,9010,9010,600
|
|
20230623,094900,1510062800,9000,9020,9020,9000,697
|
|
20230623,094800,1503787990,9010,9020,9020,8990,1726
|
|
20230623,094700,1488240200,9010,9000,9010,9000,540
|
|
20230623,094600,1483375700,9000,9000,9010,9000,891
|
|
20230623,094500,1475353000,9010,9010,9010,9000,2977
|
|
20230623,094400,1448531100,9010,8990,9010,8990,1202
|
|
20230623,094300,1437714450,8980,8990,9000,8980,2639
|
|
20230623,094200,1413997820,8990,8990,9000,8990,645
|
|
20230623,094100,1408198070,9000,8990,9000,8990,2677
|
|
20230623,094000,1384123570,9000,9000,9010,8990,425
|
|
20230623,093900,1380298490,9000,9000,9010,9000,592
|
|
20230623,093800,1374970090,9000,9000,9000,8990,2470
|
|
20230623,093700,1352742060,9000,9000,9000,8990,1398
|
|
20230623,093600,1340169790,9000,9000,9010,8990,3181
|
|
20230623,093500,1311554950,9010,9010,9010,8990,1468
|
|
20230623,093400,1298351940,9010,9000,9010,9000,1563
|
|
20230623,093300,1284282770,9010,9000,9010,8990,2331
|
|
20230623,093200,1263305230,9010,9020,9020,9000,912
|
|
20230623,093100,1255087360,9020,9010,9020,9010,1292
|
|
20230623,093000,1243445210,9010,8980,9010,8960,5499
|
|
20230623,092900,1194014360,8970,8980,8980,8960,5454
|
|
20230623,092800,1145101270,8980,8990,9000,8970,8750
|
|
20230623,092700,1066528540,9000,9010,9020,8990,8039
|
|
20230623,092600,994166190,9010,9020,9020,9010,4060
|
|
20230623,092500,957579950,9010,9040,9040,9010,6770
|
|
20230623,092400,896509760,9040,9050,9060,9020,8715
|
|
20230623,092300,817734520,9050,9060,9070,9050,4211
|
|
20230623,092200,779609780,9060,9060,9070,9060,1409
|
|
20230623,092100,766843560,9070,9060,9070,9060,2645
|
|
20230623,092000,742878960,9060,9070,9070,9060,2230
|
|
20230623,091900,722670400,9070,9060,9070,9050,926
|
|
20230623,091800,714281700,9060,9100,9100,9060,15254
|
|
20230623,091700,575948390,9100,9070,9100,9070,1715
|
|
20230623,091600,560376760,9080,9090,9090,9070,1681
|
|
20230623,091500,545125560,9080,9110,9110,9070,7593
|
|
20230623,091400,476194250,9110,9090,9120,9090,1173
|
|
20230623,091300,465528470,9090,9100,9120,9090,1706
|
|
20230623,091200,450003960,9100,9090,9100,9080,1885
|
|
20230623,091100,432876950,9080,9100,9110,9080,6532
|
|
20230623,091000,373481170,9100,9120,9120,9100,7178
|
|
20230623,090900,308065610,9120,9140,9140,9120,2661
|
|
20230623,090800,283778040,9140,9130,9140,9130,1169
|
|
20230623,090700,273104060,9130,9140,9140,9130,8424
|
|
20230623,090600,196145490,9140,9150,9150,9130,1220
|
|
20230623,090500,184987620,9160,9170,9170,9160,2822
|
|
20230623,090400,159122460,9170,9160,9170,9160,726
|
|
20230623,090300,152471350,9150,9130,9180,9130,1429
|
|
20230623,090200,139389170,9130,9130,9140,9120,934
|
|
20230623,090100,130860130,9140,9130,9170,9130,4112
|
|
20230623,090000,93289090,9130,9120,9170,9120,10221
|