664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,200100,3711936840,6140,6140,6140,6140,5652
|
|
20230720,200000,3711936840,6140,6140,6140,6140,0
|
|
20230720,195900,3711936840,6140,6140,6140,6140,0
|
|
20230720,195800,3711936840,6140,6140,6140,6140,0
|
|
20230720,195700,3711936840,6140,6140,6140,6140,0
|
|
20230720,195600,3711936840,6140,6140,6140,6140,0
|
|
20230720,195500,3711936840,6140,6140,6140,6140,0
|
|
20230720,195400,3711936840,6140,6140,6140,6140,0
|
|
20230720,195300,3711936840,6140,6140,6140,6140,0
|
|
20230720,195200,3711936840,6140,6140,6140,6140,0
|
|
20230720,195100,3711936840,6140,6140,6140,6140,0
|
|
20230720,195000,3711936840,6140,6140,6140,6140,0
|
|
20230720,194900,3711936840,6140,6140,6140,6140,0
|
|
20230720,194800,3711936840,6140,6140,6140,6140,0
|
|
20230720,194700,3711936840,6140,6140,6140,6140,0
|
|
20230720,194600,3711936840,6140,6140,6140,6140,0
|
|
20230720,194500,3711936840,6140,6140,6140,6140,0
|
|
20230720,194400,3711936840,6140,6140,6140,6140,0
|
|
20230720,194300,3711936840,6140,6140,6140,6140,0
|
|
20230720,194200,3711936840,6140,6140,6140,6140,0
|
|
20230720,194100,3711936840,6140,6140,6140,6140,0
|
|
20230720,194000,3711936840,6140,6140,6140,6140,0
|
|
20230720,193900,3711936840,6140,6140,6140,6140,0
|
|
20230720,193800,3711936840,6140,6140,6140,6140,0
|
|
20230720,193700,3711936840,6140,6140,6140,6140,0
|
|
20230720,193600,3711936840,6140,6140,6140,6140,0
|
|
20230720,193500,3711936840,6140,6140,6140,6140,0
|
|
20230720,193400,3711936840,6140,6140,6140,6140,0
|
|
20230720,193300,3711936840,6140,6140,6140,6140,0
|
|
20230720,193200,3711936840,6140,6140,6140,6140,0
|
|
20230720,193100,3711936840,6140,6140,6140,6140,5652
|
|
20230720,193000,3711936840,6140,6140,6140,6140,0
|
|
20230720,192900,3711936840,6140,6140,6140,6140,0
|
|
20230720,192800,3711936840,6140,6140,6140,6140,0
|
|
20230720,192700,3711936840,6140,6140,6140,6140,0
|
|
20230720,192600,3711936840,6140,6140,6140,6140,0
|
|
20230720,192500,3711936840,6140,6140,6140,6140,0
|
|
20230720,192400,3711936840,6140,6140,6140,6140,0
|
|
20230720,192300,3711936840,6140,6140,6140,6140,0
|
|
20230720,192200,3711936840,6140,6140,6140,6140,0
|
|
20230720,192100,3711936840,6140,6140,6140,6140,0
|
|
20230720,192000,3711936840,6140,6140,6140,6140,0
|
|
20230720,191900,3711936840,6140,6140,6140,6140,0
|
|
20230720,191800,3711936840,6140,6140,6140,6140,0
|
|
20230720,191700,3711936840,6140,6140,6140,6140,0
|
|
20230720,191600,3711936840,6140,6140,6140,6140,0
|
|
20230720,191500,3711936840,6140,6140,6140,6140,0
|
|
20230720,191400,3711936840,6140,6140,6140,6140,0
|
|
20230720,191300,3711936840,6140,6140,6140,6140,0
|
|
20230720,191200,3711936840,6140,6140,6140,6140,0
|
|
20230720,191100,3711936840,6140,6140,6140,6140,0
|
|
20230720,191000,3711936840,6140,6140,6140,6140,0
|
|
20230720,190900,3711936840,6140,6140,6140,6140,0
|
|
20230720,190800,3711936840,6140,6140,6140,6140,0
|
|
20230720,190700,3711936840,6140,6140,6140,6140,0
|
|
20230720,190600,3711936840,6140,6140,6140,6140,0
|
|
20230720,190500,3711936840,6140,6140,6140,6140,0
|
|
20230720,190400,3711936840,6140,6140,6140,6140,0
|
|
20230720,190300,3711936840,6140,6140,6140,6140,0
|
|
20230720,190200,3711936840,6140,6140,6140,6140,0
|
|
20230720,190100,3711936840,6140,6140,6140,6140,5652
|
|
20230720,190000,3711936840,6140,6140,6140,6140,0
|
|
20230720,185900,3711936840,6140,6140,6140,6140,0
|
|
20230720,185800,3711936840,6140,6140,6140,6140,0
|
|
20230720,185700,3711936840,6140,6140,6140,6140,0
|
|
20230720,185600,3711936840,6140,6140,6140,6140,0
|
|
20230720,185500,3711936840,6140,6140,6140,6140,0
|
|
20230720,185400,3711936840,6140,6140,6140,6140,0
|
|
20230720,185300,3711936840,6140,6140,6140,6140,0
|
|
20230720,185200,3711936840,6140,6140,6140,6140,0
|
|
20230720,185100,3711936840,6140,6140,6140,6140,0
|
|
20230720,185000,3711936840,6140,6140,6140,6140,0
|
|
20230720,184900,3711936840,6140,6140,6140,6140,0
|
|
20230720,184800,3711936840,6140,6140,6140,6140,0
|
|
20230720,184700,3711936840,6140,6140,6140,6140,0
|
|
20230720,184600,3711936840,6140,6140,6140,6140,0
|
|
20230720,184500,3711936840,6140,6140,6140,6140,0
|
|
20230720,184400,3711936840,6140,6140,6140,6140,0
|
|
20230720,184300,3711936840,6140,6140,6140,6140,0
|
|
20230720,184200,3711936840,6140,6140,6140,6140,0
|
|
20230720,184100,3711936840,6140,6140,6140,6140,0
|
|
20230720,184000,3711936840,6140,6140,6140,6140,0
|
|
20230720,183900,3711936840,6140,6140,6140,6140,0
|
|
20230720,183800,3711936840,6140,6140,6140,6140,0
|
|
20230720,183700,3711936840,6140,6140,6140,6140,0
|
|
20230720,183600,3711936840,6140,6140,6140,6140,0
|
|
20230720,183500,3711936840,6140,6140,6140,6140,0
|
|
20230720,183400,3711936840,6140,6140,6140,6140,0
|
|
20230720,183300,3711936840,6140,6140,6140,6140,0
|
|
20230720,183200,3711936840,6140,6140,6140,6140,0
|
|
20230720,183100,3711936840,6140,6140,6140,6140,5652
|
|
20230720,183000,3711936840,6140,6140,6140,6140,0
|
|
20230720,182900,3711936840,6140,6140,6140,6140,0
|
|
20230720,182800,3711936840,6140,6140,6140,6140,0
|
|
20230720,182700,3711936840,6140,6140,6140,6140,0
|
|
20230720,182600,3711936840,6140,6140,6140,6140,0
|
|
20230720,182500,3711936840,6140,6140,6140,6140,0
|
|
20230720,182400,3711936840,6140,6140,6140,6140,0
|
|
20230720,182300,3711936840,6140,6140,6140,6140,0
|
|
20230720,182200,3711936840,6140,6140,6140,6140,0
|
|
20230720,182100,3711936840,6140,6140,6140,6140,0
|
|
20230720,182000,3711936840,6140,6140,6140,6140,0
|
|
20230720,181900,3711936840,6140,6140,6140,6140,0
|
|
20230720,181800,3711936840,6140,6140,6140,6140,0
|
|
20230720,181700,3711936840,6140,6140,6140,6140,0
|
|
20230720,181600,3711936840,6140,6140,6140,6140,0
|
|
20230720,181500,3711936840,6140,6140,6140,6140,0
|
|
20230720,181400,3711936840,6140,6140,6140,6140,0
|
|
20230720,181300,3711936840,6140,6140,6140,6140,0
|
|
20230720,181200,3711936840,6140,6140,6140,6140,0
|
|
20230720,181100,3711936840,6140,6140,6140,6140,0
|
|
20230720,181000,3711936840,6140,6140,6140,6140,0
|
|
20230720,180900,3711936840,6140,6140,6140,6140,0
|
|
20230720,180800,3711936840,6140,6140,6140,6140,0
|
|
20230720,180700,3711936840,6140,6140,6140,6140,0
|
|
20230720,180600,3711936840,6140,6140,6140,6140,0
|
|
20230720,180500,3711936840,6140,6140,6140,6140,0
|
|
20230720,180400,3711936840,6140,6140,6140,6140,0
|
|
20230720,180300,3711936840,6140,6140,6140,6140,0
|
|
20230720,180200,3711936840,6140,6140,6140,6140,0
|
|
20230720,180100,3711936840,6140,6140,6140,6140,5652
|
|
20230720,180000,3711936840,6140,6140,6140,6140,0
|
|
20230720,175900,3711936840,6140,6140,6140,6140,0
|
|
20230720,175800,3711936840,6140,6140,6140,6140,0
|
|
20230720,175700,3711936840,6140,6140,6140,6140,0
|
|
20230720,175600,3711936840,6140,6140,6140,6140,0
|
|
20230720,175500,3711936840,6140,6140,6140,6140,0
|
|
20230720,175400,3711936840,6140,6140,6140,6140,0
|
|
20230720,175300,3711936840,6140,6140,6140,6140,0
|
|
20230720,175200,3711936840,6140,6140,6140,6140,0
|
|
20230720,175100,3711936840,6140,6140,6140,6140,0
|
|
20230720,175000,3711936840,6140,6140,6140,6140,0
|
|
20230720,174900,3711936840,6140,6140,6140,6140,0
|
|
20230720,174800,3711936840,6140,6140,6140,6140,0
|
|
20230720,174700,3711936840,6140,6140,6140,6140,0
|
|
20230720,174600,3711936840,6140,6140,6140,6140,0
|
|
20230720,174500,3711936840,6140,6140,6140,6140,0
|
|
20230720,174400,3711936840,6140,6140,6140,6140,0
|
|
20230720,174300,3711936840,6140,6140,6140,6140,0
|
|
20230720,174200,3711936840,6140,6140,6140,6140,0
|
|
20230720,174100,3711936840,6140,6140,6140,6140,0
|
|
20230720,174000,3711936840,6140,6140,6140,6140,0
|
|
20230720,173900,3711936840,6140,6140,6140,6140,0
|
|
20230720,173800,3711936840,6140,6140,6140,6140,0
|
|
20230720,173700,3711936840,6140,6140,6140,6140,0
|
|
20230720,173600,3711936840,6140,6140,6140,6140,0
|
|
20230720,173500,3711936840,6140,6140,6140,6140,0
|
|
20230720,173400,3711936840,6140,6140,6140,6140,0
|
|
20230720,173300,3711936840,6140,6140,6140,6140,0
|
|
20230720,173200,3711936840,6140,6140,6140,6140,0
|
|
20230720,173100,3711936840,6140,6140,6140,6140,5652
|
|
20230720,173000,3711936840,6140,6140,6140,6140,0
|
|
20230720,172900,3711936840,6140,6140,6140,6140,0
|
|
20230720,172800,3711936840,6140,6140,6140,6140,0
|
|
20230720,172700,3711936840,6140,6140,6140,6140,0
|
|
20230720,172600,3711936840,6140,6140,6140,6140,0
|
|
20230720,172500,3711936840,6140,6140,6140,6140,0
|
|
20230720,172400,3711936840,6140,6140,6140,6140,0
|
|
20230720,172300,3711936840,6140,6140,6140,6140,0
|
|
20230720,172200,3711936840,6140,6140,6140,6140,0
|
|
20230720,172100,3711936840,6140,6140,6140,6140,0
|
|
20230720,172000,3711936840,6140,6140,6140,6140,0
|
|
20230720,171900,3711936840,6140,6140,6140,6140,0
|
|
20230720,171800,3711936840,6140,6140,6140,6140,0
|
|
20230720,171700,3711936840,6140,6140,6140,6140,0
|
|
20230720,171600,3711936840,6140,6140,6140,6140,0
|
|
20230720,171500,3711936840,6140,6140,6140,6140,0
|
|
20230720,171400,3711936840,6140,6140,6140,6140,0
|
|
20230720,171300,3711936840,6140,6140,6140,6140,0
|
|
20230720,171200,3711936840,6140,6140,6140,6140,0
|
|
20230720,171100,3711936840,6140,6140,6140,6140,0
|
|
20230720,171000,3711936840,6140,6140,6140,6140,0
|
|
20230720,170900,3711936840,6140,6140,6140,6140,0
|
|
20230720,170800,3711936840,6140,6140,6140,6140,0
|
|
20230720,170700,3711936840,6140,6140,6140,6140,0
|
|
20230720,170600,3711936840,6140,6140,6140,6140,0
|
|
20230720,170500,3711936840,6140,6140,6140,6140,0
|
|
20230720,170400,3711936840,6140,6140,6140,6140,0
|
|
20230720,170300,3711936840,6140,6140,6140,6140,0
|
|
20230720,170200,3711936840,6140,6140,6140,6140,0
|
|
20230720,170100,3711936840,6140,6140,6140,6140,5652
|
|
20230720,170000,3711936840,6140,6140,6140,6140,0
|
|
20230720,165900,3711936840,6140,6140,6140,6140,0
|
|
20230720,165800,3711936840,6140,6140,6140,6140,0
|
|
20230720,165700,3711936840,6140,6140,6140,6140,0
|
|
20230720,165600,3711936840,6140,6140,6140,6140,0
|
|
20230720,165500,3711936840,6140,6140,6140,6140,0
|
|
20230720,165400,3711936840,6140,6140,6140,6140,0
|
|
20230720,165300,3711936840,6140,6140,6140,6140,0
|
|
20230720,165200,3711936840,6140,6140,6140,6140,0
|
|
20230720,165100,3711936840,6140,6140,6140,6140,0
|
|
20230720,165000,3711936840,6140,6140,6140,6140,0
|
|
20230720,164900,3711936840,6140,6140,6140,6140,0
|
|
20230720,164800,3711936840,6140,6140,6140,6140,0
|
|
20230720,164700,3711936840,6140,6140,6140,6140,0
|
|
20230720,164600,3711936840,6140,6140,6140,6140,0
|
|
20230720,164500,3711936840,6140,6140,6140,6140,0
|
|
20230720,164400,3711936840,6140,6140,6140,6140,0
|
|
20230720,164300,3711936840,6140,6140,6140,6140,0
|
|
20230720,164200,3711936840,6140,6140,6140,6140,0
|
|
20230720,164100,3711936840,6140,6140,6140,6140,0
|
|
20230720,164000,3711936840,6140,6140,6140,6140,0
|
|
20230720,163900,3711936840,6140,6140,6140,6140,0
|
|
20230720,163800,3711936840,6140,6140,6140,6140,0
|
|
20230720,163700,3711936840,6140,6140,6140,6140,0
|
|
20230720,163600,3711936840,6140,6140,6140,6140,0
|
|
20230720,163500,3711936840,6140,6140,6140,6140,0
|
|
20230720,163400,3711936840,6140,6140,6140,6140,0
|
|
20230720,163300,3711936840,6140,6140,6140,6140,0
|
|
20230720,163200,3711936840,6140,6140,6140,6140,0
|
|
20230720,163100,3711936840,6140,6140,6140,6140,5652
|
|
20230720,163000,3711936840,6140,6140,6140,6140,0
|
|
20230720,162900,3711936840,6140,6140,6140,6140,0
|
|
20230720,162800,3711936840,6140,6140,6140,6140,0
|
|
20230720,162700,3711936840,6140,6140,6140,6140,0
|
|
20230720,162600,3711936840,6140,6140,6140,6140,0
|
|
20230720,162500,3711936840,6140,6140,6140,6140,0
|
|
20230720,162400,3711936840,6140,6140,6140,6140,0
|
|
20230720,162300,3711936840,6140,6140,6140,6140,0
|
|
20230720,162200,3711936840,6140,6140,6140,6140,0
|
|
20230720,162100,3711936840,6140,6140,6140,6140,0
|
|
20230720,162000,3711936840,6140,6140,6140,6140,0
|
|
20230720,161900,3711936840,6140,6140,6140,6140,0
|
|
20230720,161800,3711936840,6140,6140,6140,6140,0
|
|
20230720,161700,3711936840,6140,6140,6140,6140,0
|
|
20230720,161600,3711936840,6140,6140,6140,6140,0
|
|
20230720,161500,3711936840,6140,6140,6140,6140,0
|
|
20230720,161400,3711936840,6140,6140,6140,6140,0
|
|
20230720,161300,3711936840,6140,6140,6140,6140,0
|
|
20230720,161200,3711936840,6140,6140,6140,6140,0
|
|
20230720,161100,3711936840,6140,6140,6140,6140,0
|
|
20230720,161000,3711936840,6140,6140,6140,6140,0
|
|
20230720,160900,3711936840,6140,6140,6140,6140,0
|
|
20230720,160800,3711936840,6140,6140,6140,6140,0
|
|
20230720,160700,3711936840,6140,6140,6140,6140,0
|
|
20230720,160600,3711936840,6140,6140,6140,6140,0
|
|
20230720,160500,3711936840,6140,6140,6140,6140,0
|
|
20230720,160400,3711936840,6140,6140,6140,6140,0
|
|
20230720,160300,3711936840,6140,6140,6140,6140,0
|
|
20230720,160200,3711936840,6140,6140,6140,6140,0
|
|
20230720,160100,3711936840,6140,6140,6140,6140,5652
|
|
20230720,160000,3711936840,6140,6140,6140,6140,0
|
|
20230720,155900,3711936840,6140,6140,6140,6140,0
|
|
20230720,155800,3711936840,6140,6140,6140,6140,0
|
|
20230720,155700,3711936840,6140,6140,6140,6140,0
|
|
20230720,155600,3711936840,6140,6140,6140,6140,0
|
|
20230720,155500,3711936840,6140,6140,6140,6140,0
|
|
20230720,155400,3711936840,6140,6140,6140,6140,0
|
|
20230720,155300,3711936840,6140,6140,6140,6140,0
|
|
20230720,155200,3711936840,6140,6140,6140,6140,0
|
|
20230720,155100,3711936840,6140,6140,6140,6140,0
|
|
20230720,155000,3711936840,6140,6140,6140,6140,0
|
|
20230720,154900,3711936840,6140,6140,6140,6140,0
|
|
20230720,154800,3711936840,6140,6140,6140,6140,0
|
|
20230720,154700,3711936840,6140,6140,6140,6140,0
|
|
20230720,154600,3711936840,6140,6140,6140,6140,0
|
|
20230720,154500,3711936840,6140,6140,6140,6140,0
|
|
20230720,154400,3711936840,6140,6140,6140,6140,0
|
|
20230720,154300,3711936840,6140,6140,6140,6140,0
|
|
20230720,154200,3711936840,6140,6140,6140,6140,0
|
|
20230720,154100,3711936840,6140,6140,6140,6140,0
|
|
20230720,154000,3711936840,6140,6140,6140,6140,0
|
|
20230720,153900,3711936840,6140,6140,6140,6140,0
|
|
20230720,153800,3711936840,6140,6140,6140,6140,0
|
|
20230720,153700,3711936840,6140,6140,6140,6140,0
|
|
20230720,153600,3711936840,6140,6140,6140,6140,0
|
|
20230720,153500,3711936840,6140,6140,6140,6140,0
|
|
20230720,153400,3711936840,6140,6140,6140,6140,0
|
|
20230720,153300,3711936840,6140,6140,6140,6140,0
|
|
20230720,153200,3711936840,6140,6140,6140,6140,0
|
|
20230720,153100,3711936840,6140,6140,6140,6140,5652
|
|
20230720,153000,3711936840,6140,6140,6140,6140,5652
|
|
20230720,152900,3677233560,6180,6180,6180,6180,0
|
|
20230720,152800,3677233560,6180,6180,6180,6180,0
|
|
20230720,152700,3677233560,6180,6180,6180,6180,0
|
|
20230720,152600,3677233560,6180,6180,6180,6180,0
|
|
20230720,152500,3677233560,6180,6180,6180,6180,0
|
|
20230720,152400,3677233560,6180,6180,6180,6180,0
|
|
20230720,152300,3677233560,6180,6180,6180,6180,0
|
|
20230720,152200,3677233560,6180,6180,6180,6180,0
|
|
20230720,152100,3677233560,6180,6180,6180,6180,0
|
|
20230720,152000,3677233560,6180,6180,6180,6180,0
|
|
20230720,151900,3677233560,6180,6140,6180,6130,1743
|
|
20230720,151800,3666521530,6150,6150,6160,6140,607
|
|
20230720,151700,3662790550,6160,6180,6180,6150,1699
|
|
20230720,151600,3652322870,6160,6170,6190,6160,305
|
|
20230720,151500,3650443340,6170,6170,6190,6160,968
|
|
20230720,151400,3644473520,6190,6180,6190,6170,4171
|
|
20230720,151300,3618695860,6180,6180,6180,6160,649
|
|
20230720,151200,3614685580,6180,6170,6180,6170,2579
|
|
20230720,151100,3598747590,6180,6150,6180,6150,4013
|
|
20230720,151000,3574049550,6150,6150,6150,6140,3767
|
|
20230720,150900,3550905640,6150,6180,6180,6150,838
|
|
20230720,150800,3545745790,6160,6170,6180,6160,3
|
|
20230720,150700,3545727280,6180,6180,6180,6170,2166
|
|
20230720,150600,3532360930,6180,6180,6190,6180,20
|
|
20230720,150500,3532237310,6180,6180,6180,6170,2172
|
|
20230720,150400,3518816610,6180,6180,6180,6170,131
|
|
20230720,150300,3518007230,6180,6180,6180,6180,0
|
|
20230720,150200,3518007230,6180,6170,6180,6170,809
|
|
20230720,150100,3513010600,6170,6160,6170,6160,327
|
|
20230720,150000,3510996180,6170,6170,6170,6170,1
|
|
20230720,145900,3510990010,6150,6170,6180,6150,492
|
|
20230720,145800,3507964160,6150,6160,6180,6150,2161
|
|
20230720,145700,3494673910,6190,6190,6190,6150,5139
|
|
20230720,145600,3463018570,6190,6180,6200,6170,481
|
|
20230720,145500,3460050670,6200,6200,6200,6190,207
|
|
20230720,145400,3458767320,6200,6200,6200,6200,101
|
|
20230720,145300,3458141120,6200,6200,6200,6200,235
|
|
20230720,145200,3456684120,6200,6190,6200,6190,250
|
|
20230720,145100,3455134420,6170,6170,6170,6170,185
|
|
20230720,145000,3453992970,6200,6200,6210,6170,3812
|
|
20230720,144900,3430375710,6210,6200,6210,6200,752
|
|
20230720,144800,3425711570,6200,6200,6200,6200,96
|
|
20230720,144700,3425116370,6200,6170,6200,6170,2116
|
|
20230720,144600,3412025720,6190,6190,6190,6170,291
|
|
20230720,144500,3410228110,6180,6180,6180,6180,763
|
|
20230720,144400,3405512770,6180,6180,6180,6180,279
|
|
20230720,144300,3403788550,6180,6170,6180,6170,430
|
|
20230720,144200,3401131650,6170,6180,6180,6170,356
|
|
20230720,144100,3398931630,6180,6180,6180,6160,1123
|
|
20230720,144000,3392004360,6190,6190,6190,6190,0
|
|
20230720,143900,3392004360,6190,6190,6190,6160,2169
|
|
20230720,143800,3378640960,6190,6170,6190,6170,388
|
|
20230720,143700,3376246980,6190,6190,6190,6190,281
|
|
20230720,143600,3374507590,6200,6170,6200,6160,1065
|
|
20230720,143500,3367941270,6200,6170,6200,6170,4303
|
|
20230720,143400,3341391710,6200,6170,6200,6170,261
|
|
20230720,143300,3339780830,6200,6170,6200,6170,432
|
|
20230720,143200,3337115360,6170,6200,6210,6170,4131
|
|
20230720,143100,3311581130,6200,6190,6200,6190,445
|
|
20230720,143000,3308826470,6160,6180,6180,6160,435
|
|
20230720,142900,3306144930,6200,6200,6200,6200,0
|
|
20230720,142800,3306144930,6200,6200,6200,6200,1
|
|
20230720,142700,3306138730,6210,6190,6210,6180,806
|
|
20230720,142600,3301153020,6220,6220,6220,6220,155
|
|
20230720,142500,3300188920,6220,6220,6220,6220,0
|
|
20230720,142400,3300188920,6220,6220,6220,6200,176
|
|
20230720,142300,3299094400,6220,6160,6220,6160,446
|
|
20230720,142200,3296339080,6160,6160,6170,6160,66
|
|
20230720,142100,3295932500,6170,6150,6170,6140,1937
|
|
20230720,142000,3284003800,6160,6170,6170,6150,225
|
|
20230720,141900,3282619900,6170,6150,6180,6140,4159
|
|
20230720,141800,3257033460,6160,6170,6180,6160,234
|
|
20230720,141700,3255589980,6180,6180,6180,6180,10
|
|
20230720,141600,3255528180,6200,6180,6210,6160,9232
|
|
20230720,141500,3198642170,6210,6210,6210,6170,3677
|
|
20230720,141400,3175930600,6210,6230,6230,6210,207
|
|
20230720,141300,3174643050,6230,6230,6230,6170,1625
|
|
20230720,141200,3164548540,6230,6200,6230,6190,2439
|
|
20230720,141100,3149374030,6200,6240,6240,6180,12094
|
|
20230720,141000,3074282520,6230,6280,6360,6230,14696
|
|
20230720,140900,2981658230,6240,6290,6300,6240,152
|
|
20230720,140800,2980704030,6260,6250,6300,6250,8223
|
|
20230720,140700,2929093890,6280,6260,6290,6230,2330
|
|
20230720,140600,2914467260,6260,6210,6260,6200,12184
|
|
20230720,140500,2838463660,6210,6210,6210,6200,161
|
|
20230720,140400,2837463950,6210,6210,6210,6210,42
|
|
20230720,140300,2837203130,6210,6210,6210,6160,517
|
|
20230720,140200,2834013530,6190,6210,6210,6190,20
|
|
20230720,140100,2833889390,6220,6220,6220,6220,500
|
|
20230720,140000,2830779390,6210,6210,6220,6170,1897
|
|
20230720,135900,2819063540,6230,6200,6230,6180,4242
|
|
20230720,135800,2792687070,6220,6200,6220,6200,35
|
|
20230720,135700,2792470030,6190,6200,6220,6190,2236
|
|
20230720,135600,2778628320,6220,6210,6220,6200,24
|
|
20230720,135500,2778479380,6220,6220,6220,6220,0
|
|
20230720,135400,2778479380,6220,6210,6220,6190,717
|
|
20230720,135300,2774029300,6220,6200,6230,6190,5521
|
|
20230720,135200,2739686360,6200,6200,6200,6200,572
|
|
20230720,135100,2736139960,6200,6190,6200,6190,1472
|
|
20230720,135000,2727028270,6190,6190,6190,6190,0
|
|
20230720,134900,2727028270,6190,6170,6190,6170,377
|
|
20230720,134800,2724699640,6170,6170,6170,6170,10
|
|
20230720,134700,2724637940,6160,6160,6160,6160,0
|
|
20230720,134600,2724637940,6160,6160,6160,6160,0
|
|
20230720,134500,2724637940,6160,6170,6170,6160,600
|
|
20230720,134400,2720936940,6170,6170,6170,6170,1
|
|
20230720,134300,2720930770,6160,6170,6170,6160,360
|
|
20230720,134200,2718712570,6170,6170,6170,6170,0
|
|
20230720,134100,2718712570,6170,6190,6190,6170,14
|
|
20230720,134000,2718626110,6190,6190,6190,6190,0
|
|
20230720,133900,2718626110,6190,6190,6190,6190,200
|
|
20230720,133800,2717388110,6190,6190,6190,6190,1000
|
|
20230720,133700,2711198110,6190,6190,6190,6190,208
|
|
20230720,133600,2709910590,6180,6180,6180,6180,2609
|
|
20230720,133500,2693786970,6190,6190,6190,6170,1895
|
|
20230720,133400,2682077070,6180,6160,6180,6150,2640
|
|
20230720,133300,2665789860,6160,6150,6160,6150,123
|
|
20230720,133200,2665032720,6140,6130,6140,6130,97
|
|
20230720,133100,2664438010,6130,6130,6130,6130,20
|
|
20230720,133000,2664315410,6120,6120,6120,6120,100
|
|
20230720,132900,2663703410,6120,6120,6120,6120,530
|
|
20230720,132800,2660459810,6120,6130,6130,6120,2177
|
|
20230720,132700,2647121720,6130,6130,6130,6120,1642
|
|
20230720,132600,2637072440,6130,6130,6130,6120,134
|
|
20230720,132500,2636251920,6120,6170,6170,6120,3792
|
|
20230720,132400,2612999260,6140,6140,6140,6140,1460
|
|
20230720,132300,2604034860,6150,6150,6150,6150,3153
|
|
20230720,132200,2584643910,6170,6170,6170,6170,0
|
|
20230720,132100,2584643910,6170,6170,6170,6170,300
|
|
20230720,132000,2582792910,6150,6150,6150,6150,100
|
|
20230720,131900,2582177910,6150,6150,6150,6150,1439
|
|
20230720,131800,2573328060,6150,6150,6150,6150,0
|
|
20230720,131700,2573328060,6150,6160,6160,6150,307
|
|
20230720,131600,2571436990,6170,6170,6170,6170,49
|
|
20230720,131500,2571134660,6170,6160,6170,6160,202
|
|
20230720,131400,2569890330,6170,6170,6170,6170,1
|
|
20230720,131300,2569884160,6180,6180,6180,6180,0
|
|
20230720,131200,2569884160,6180,6200,6200,6160,1813
|
|
20230720,131100,2558708560,6180,6190,6200,6180,718
|
|
20230720,131000,2554271260,6200,6200,6200,6200,164
|
|
20230720,130900,2553254460,6200,6190,6200,6190,393
|
|
20230720,130800,2550821780,6190,6180,6190,6180,1053
|
|
20230720,130700,2544305230,6190,6190,6190,6180,103
|
|
20230720,130600,2543667670,6180,6190,6190,6170,5
|
|
20230720,130500,2543636760,6180,6190,6190,6180,819
|
|
20230720,130400,2538575240,6170,6190,6190,6170,1265
|
|
20230720,130300,2530758320,6190,6190,6190,6190,105
|
|
20230720,130200,2530108370,6190,6190,6190,6190,18
|
|
20230720,130100,2529996950,6190,6190,6190,6180,243
|
|
20230720,130000,2528492970,6190,6190,6190,6190,14
|
|
20230720,125900,2528406310,6190,6190,6190,6190,0
|
|
20230720,125800,2528406310,6190,6190,6190,6190,0
|
|
20230720,125700,2528406310,6190,6180,6190,6180,800
|
|
20230720,125600,2523459310,6180,6180,6180,6180,1
|
|
20230720,125500,2523453130,6180,6180,6180,6180,400
|
|
20230720,125400,2520981130,6180,6170,6180,6170,101
|
|
20230720,125300,2520357950,6170,6170,6170,6170,198
|
|
20230720,125200,2519136290,6170,6170,6170,6170,1
|
|
20230720,125100,2519130120,6140,6140,6140,6140,249
|
|
20230720,125000,2517601260,6170,6170,6170,6150,63
|
|
20230720,124900,2517213410,6170,6170,6170,6170,0
|
|
20230720,124800,2517213410,6170,6170,6170,6170,93
|
|
20230720,124700,2516639600,6170,6170,6170,6170,0
|
|
20230720,124600,2516639600,6170,6140,6170,6140,3
|
|
20230720,124500,2516621120,6170,6150,6170,6130,1146
|
|
20230720,124400,2509589790,6160,6130,6160,6130,626
|
|
20230720,124300,2505752380,6130,6140,6140,6110,3528
|
|
20230720,124200,2484146620,6170,6180,6180,6150,2619
|
|
20230720,124100,2468019130,6160,6180,6180,6160,3096
|
|
20230720,124000,2448937660,6180,6180,6180,6180,29
|
|
20230720,123900,2448758440,6180,6170,6180,6170,522
|
|
20230720,123800,2445537680,6170,6170,6170,6170,0
|
|
20230720,123700,2445537680,6170,6160,6170,6150,501
|
|
20230720,123600,2442456390,6170,6170,6170,6170,0
|
|
20230720,123500,2442456390,6170,6170,6170,6170,0
|
|
20230720,123400,2442456390,6170,6170,6170,6170,5
|
|
20230720,123300,2442425540,6170,6170,6170,6170,200
|
|
20230720,123200,2441191540,6170,6170,6170,6170,0
|
|
20230720,123100,2441191540,6170,6160,6170,6150,745
|
|
20230720,123000,2436607310,6170,6160,6170,6160,102
|
|
20230720,122900,2435978970,6170,6150,6170,6150,1822
|
|
20230720,122800,2424764560,6150,6150,6150,6140,74
|
|
20230720,122700,2424310180,6150,6140,6150,6140,701
|
|
20230720,122600,2420006030,6140,6140,6140,6140,1040
|
|
20230720,122500,2413620430,6140,6140,6140,6140,50
|
|
20230720,122400,2413313430,6130,6130,6130,6130,263
|
|
20230720,122300,2411701240,6120,6140,6140,6120,101
|
|
20230720,122200,2411083100,6110,6100,6110,6100,931
|
|
20230720,122100,2405397780,6100,6120,6150,6100,9226
|
|
20230720,122000,2349079300,6120,6120,6120,6120,289
|
|
20230720,121900,2347310620,6120,6150,6150,6120,2842
|
|
20230720,121800,2329888480,6150,6140,6150,6140,368
|
|
20230720,121700,2327627560,6140,6140,6140,6140,35
|
|
20230720,121600,2327412660,6160,6140,6160,6140,1476
|
|
20230720,121500,2318349640,6140,6150,6150,6140,747
|
|
20230720,121400,2313758010,6140,6140,6140,6140,5
|
|
20230720,121300,2313727310,6140,6140,6140,6130,2177
|
|
20230720,121200,2300362790,6140,6160,6160,6140,4628
|
|
20230720,121100,2271900790,6160,6170,6170,6160,1483
|
|
20230720,121000,2262760810,6180,6170,6180,6170,1486
|
|
20230720,120900,2253591180,6170,6190,6190,6170,2307
|
|
20230720,120800,2239326990,6170,6190,6190,6170,765
|
|
20230720,120700,2234600540,6190,6190,6190,6190,110
|
|
20230720,120600,2233919640,6190,6190,6190,6190,135
|
|
20230720,120500,2233083990,6200,6200,6200,6200,500
|
|
20230720,120400,2229983990,6200,6200,6200,6200,620
|
|
20230720,120300,2226139990,6200,6200,6200,6200,1476
|
|
20230720,120200,2216988790,6200,6200,6200,6200,1
|
|
20230720,120100,2216982590,6200,6200,6200,6200,0
|
|
20230720,120000,2216982590,6200,6200,6200,6200,0
|
|
20230720,115900,2216982590,6200,6200,6200,6200,11
|
|
20230720,115800,2216914390,6200,6170,6200,6170,46
|
|
20230720,115700,2216630540,6160,6180,6180,6160,2827
|
|
20230720,115600,2199177890,6210,6210,6210,6210,64
|
|
20230720,115500,2198780450,6210,6210,6210,6210,10
|
|
20230720,115400,2198718350,6240,6190,6240,6170,5307
|
|
20230720,115300,2165880190,6200,6180,6200,6180,2227
|
|
20230720,115200,2152117210,6200,6200,6200,6200,0
|
|
20230720,115100,2152117210,6200,6200,6200,6190,2678
|
|
20230720,115000,2135540370,6190,6230,6230,6190,237
|
|
20230720,114900,2134071230,6220,6200,6230,6200,1020
|
|
20230720,114800,2127745060,6230,6210,6230,6210,1036
|
|
20230720,114700,2121311460,6230,6220,6230,6210,526
|
|
20230720,114600,2118040800,6220,6210,6240,6210,1006
|
|
20230720,114500,2111789800,6210,6200,6240,6200,1107
|
|
20230720,114400,2104899070,6210,6200,6210,6200,302
|
|
20230720,114300,2103023660,6200,6200,6210,6200,13
|
|
20230720,114200,2102943050,6210,6220,6220,6210,348
|
|
20230720,114100,2100781960,6210,6210,6220,6180,12176
|
|
20230720,114000,2025304490,6220,6220,6220,6220,1
|
|
20230720,113900,2025298270,6220,6200,6220,6200,2113
|
|
20230720,113800,2012177610,6210,6210,6210,6210,32
|
|
20230720,113700,2011978890,6220,6210,6220,6210,162
|
|
20230720,113600,2010972860,6210,6210,6210,6210,50
|
|
20230720,113500,2010662360,6210,6200,6210,6200,38
|
|
20230720,113400,2010426750,6210,6200,6210,6200,60
|
|
20230720,113300,2010054250,6200,6200,6200,6200,3251
|
|
20230720,113200,1989898050,6200,6180,6200,6180,257
|
|
20230720,113100,1988309770,6200,6170,6200,6170,702
|
|
20230720,113000,1983963260,6200,6220,6220,6170,1412
|
|
20230720,112900,1975241280,6210,6210,6230,6170,20568
|
|
20230720,112800,1847886780,6240,6240,6240,6240,0
|
|
20230720,112700,1847886780,6240,6250,6250,6210,520
|
|
20230720,112600,1844655270,6250,6240,6250,6210,11896
|
|
20230720,112500,1770704780,6250,6240,6250,6240,1493
|
|
20230720,112400,1761386850,6260,6250,6260,6240,4428
|
|
20230720,112300,1733736980,6250,6250,6250,6250,0
|
|
20230720,112200,1733736980,6250,6250,6250,6250,580
|
|
20230720,112100,1730111980,6250,6250,6250,6250,678
|
|
20230720,112000,1725874480,6250,6250,6250,6250,1
|
|
20230720,111900,1725868230,6240,6250,6250,6240,1003
|
|
20230720,111800,1719602200,6250,6240,6250,6240,503
|
|
20230720,111700,1716463460,6240,6240,6240,6240,30
|
|
20230720,111600,1716276260,6240,6240,6240,6240,619
|
|
20230720,111500,1712413700,6240,6240,6240,6220,104
|
|
20230720,111400,1711764780,6240,6240,6240,6240,1
|
|
20230720,111300,1711758540,6220,6240,6240,6220,185
|
|
20230720,111200,1710607820,6240,6240,6240,6240,8
|
|
20230720,111100,1710557900,6240,6220,6240,6220,525
|
|
20230720,111000,1707287340,6220,6230,6230,6210,1591
|
|
20230720,110900,1697394100,6230,6230,6230,6230,210
|
|
20230720,110800,1696085800,6230,6230,6230,6230,1112
|
|
20230720,110700,1689158040,6240,6240,6240,6230,886
|
|
20230720,110600,1683631220,6240,6230,6240,6230,185
|
|
20230720,110500,1682478660,6240,6250,6250,6220,226
|
|
20230720,110400,1681068760,6250,6250,6250,6250,102
|
|
20230720,110300,1680431260,6210,6230,6230,6210,15795
|
|
20230720,110200,1582227120,6230,6230,6230,6230,2320
|
|
20230720,110100,1567773520,6230,6250,6250,6230,350
|
|
20230720,110000,1565592340,6250,6240,6250,6220,6779
|
|
20230720,105900,1523320580,6240,6260,6260,6240,5345
|
|
20230720,105800,1489939450,6260,6270,6270,6260,21
|
|
20230720,105700,1489807980,6260,6250,6260,6250,3423
|
|
20230720,105600,1468384500,6250,6250,6250,6250,280
|
|
20230720,105500,1466634500,6240,6250,6250,6240,1291
|
|
20230720,105400,1458568650,6250,6260,6260,6250,1464
|
|
20230720,105300,1449418520,6270,6260,6270,6260,187
|
|
20230720,105200,1448246900,6260,6260,6260,6260,169
|
|
20230720,105100,1447188960,6260,6270,6270,6260,2173
|
|
20230720,105000,1433583850,6270,6270,6270,6270,20
|
|
20230720,104900,1433458450,6280,6250,6280,6240,305
|
|
20230720,104800,1431555200,6290,6260,6290,6240,12005
|
|
20230720,104700,1356548350,6260,6260,6270,6250,6298
|
|
20230720,104600,1317126640,6270,6270,6270,6270,198
|
|
20230720,104500,1315885180,6300,6270,6300,6270,37
|
|
20230720,104400,1315652680,6270,6270,6270,6270,474
|
|
20230720,104300,1312680700,6300,6270,6300,6270,460
|
|
20230720,104200,1309796470,6260,6300,6300,6260,3089
|
|
20230720,104100,1290456630,6270,6290,6300,6260,10287
|
|
20230720,104000,1225860440,6300,6290,6300,6290,597
|
|
20230720,103900,1222102120,6300,6300,6300,6300,1
|
|
20230720,103800,1222095820,6300,6300,6300,6300,1
|
|
20230720,103700,1222089520,6300,6290,6300,6290,562
|
|
20230720,103600,1218551710,6300,6330,6330,6300,2014
|
|
20230720,103500,1205863450,6330,6330,6330,6330,1
|
|
20230720,103400,1205857120,6300,6340,6340,6300,520
|
|
20230720,103300,1202580320,6340,6340,6340,6340,0
|
|
20230720,103200,1202580320,6340,6300,6340,6290,1217
|
|
20230720,103100,1194924410,6300,6330,6340,6300,28
|
|
20230720,103000,1194747400,6330,6330,6340,6300,3900
|
|
20230720,102900,1170171440,6310,6310,6310,6310,0
|
|
20230720,102800,1170171440,6310,6340,6340,6310,2295
|
|
20230720,102700,1155684390,6310,6310,6310,6310,0
|
|
20230720,102600,1155684390,6310,6310,6310,6310,0
|
|
20230720,102500,1155684390,6310,6310,6310,6310,1
|
|
20230720,102400,1155678080,6340,6340,6340,6340,10
|
|
20230720,102300,1155614680,6340,6340,6340,6340,11
|
|
20230720,102200,1155544940,6310,6310,6310,6310,1156
|
|
20230720,102100,1148250580,6310,6340,6340,6310,1981
|
|
20230720,102000,1135735330,6350,6350,6350,6350,0
|
|
20230720,101900,1135735330,6350,6350,6350,6350,1
|
|
20230720,101800,1135728980,6340,6340,6340,6320,2348
|
|
20230720,101700,1120846840,6340,6340,6340,6340,100
|
|
20230720,101600,1120212840,6340,6340,6340,6340,0
|
|
20230720,101500,1120212840,6340,6340,6340,6340,2
|
|
20230720,101400,1120200160,6320,6320,6320,6320,0
|
|
20230720,101300,1120200160,6320,6320,6320,6320,5
|
|
20230720,101200,1120168560,6320,6320,6320,6320,21
|
|
20230720,101100,1120035840,6340,6310,6340,6310,130
|
|
20230720,101000,1119214640,6310,6310,6310,6310,0
|
|
20230720,100900,1119214640,6310,6340,6340,6310,4112
|
|
20230720,100800,1093230210,6330,6330,6330,6330,169
|
|
20230720,100700,1092160440,6320,6310,6320,6310,1241
|
|
20230720,100600,1084324520,6300,6290,6300,6290,1588
|
|
20230720,100500,1074330120,6320,6320,6320,6300,177
|
|
20230720,100400,1073214480,6290,6290,6290,6290,0
|
|
20230720,100300,1073214480,6290,6290,6290,6290,0
|
|
20230720,100200,1073214480,6290,6300,6300,6290,2000
|
|
20230720,100100,1060623650,6320,6320,6320,6320,0
|
|
20230720,100000,1060623650,6320,6320,6320,6320,4
|
|
20230720,095900,1060598370,6300,6330,6330,6300,455
|
|
20230720,095800,1057729070,6330,6330,6330,6330,0
|
|
20230720,095700,1057729070,6330,6290,6330,6290,3913
|
|
20230720,095600,1033095290,6290,6300,6310,6290,4213
|
|
20230720,095500,1006569090,6300,6330,6330,6300,3405
|
|
20230720,095400,985113520,6330,6300,6330,6300,3003
|
|
20230720,095300,966194400,6310,6320,6320,6310,1146
|
|
20230720,095200,958962150,6340,6320,6340,6320,13
|
|
20230720,095100,958879950,6320,6350,6350,6320,4383
|
|
20230720,095000,931127330,6370,6370,6370,6370,5
|
|
20230720,094900,931095480,6360,6330,6360,6330,2375
|
|
20230720,094800,916048200,6320,6320,6320,6320,122
|
|
20230720,094700,915277160,6330,6330,6330,6330,0
|
|
20230720,094600,915277160,6330,6320,6330,6320,201
|
|
20230720,094500,914006830,6310,6330,6330,6310,111
|
|
20230720,094400,913304220,6330,6330,6330,6330,536
|
|
20230720,094300,909911340,6290,6290,6290,6290,30
|
|
20230720,094200,909722640,6290,6310,6310,6290,3882
|
|
20230720,094100,885294760,6290,6310,6310,6290,44
|
|
20230720,094000,885017980,6290,6300,6310,6290,755
|
|
20230720,093900,880262750,6340,6340,6340,6340,10
|
|
20230720,093800,880199350,6290,6300,6340,6290,1221
|
|
20230720,093700,872506340,6310,6330,6360,6300,7731
|
|
20230720,093600,823759840,6380,6360,6380,6340,527
|
|
20230720,093500,820416840,6390,6390,6390,6350,793
|
|
20230720,093400,815360040,6390,6370,6390,6340,52
|
|
20230720,093300,815028910,6350,6310,6350,6310,3181
|
|
20230720,093200,794909450,6340,6300,6340,6300,6934
|
|
20230720,093100,751104930,6300,6310,6330,6300,3557
|
|
20230720,093000,728694560,6310,6340,6340,6300,9165
|
|
20230720,092900,670707300,6340,6430,6430,6340,2805
|
|
20230720,092800,652847370,6370,6370,6370,6340,7934
|
|
20230720,092700,602345010,6370,6370,6370,6340,1065
|
|
20230720,092600,595561650,6370,6370,6370,6320,615
|
|
20230720,092500,591663230,6370,6450,6460,6350,54186
|
|
20230720,092400,244896380,6460,6460,6470,6460,917
|
|
20230720,092300,238971560,6460,6460,6470,6460,299
|
|
20230720,092200,237039820,6470,6470,6470,6450,719
|
|
20230720,092100,232389450,6450,6470,6470,6450,1570
|
|
20230720,092000,222242950,6470,6470,6470,6470,30
|
|
20230720,091900,222048850,6480,6470,6480,6470,2687
|
|
20230720,091800,204637100,6480,6450,6480,6450,607
|
|
20230720,091700,200718740,6480,6480,6480,6450,1708
|
|
20230720,091600,189700910,6480,6490,6500,6440,13168
|
|
20230720,091500,104598920,6490,6500,6500,6490,2222
|
|
20230720,091400,90170710,6500,6510,6510,6500,1000
|
|
20230720,091300,83670630,6530,6550,6550,6530,501
|
|
20230720,091200,80399080,6520,6500,6520,6500,1190
|
|
20230720,091100,72643910,6500,6520,6520,6500,2076
|
|
20230720,091000,59148510,6520,6540,6550,6520,543
|
|
20230720,090900,55605260,6560,6560,6560,6560,100
|
|
20230720,090800,54949260,6560,6550,6560,6520,420
|
|
20230720,090700,52202260,6550,6550,6550,6550,18
|
|
20230720,090600,52084360,6550,6520,6550,6520,969
|
|
20230720,090500,45751150,6520,6550,6550,6500,6040
|
|
20230720,090400,6394590,6570,6560,6570,6560,162
|
|
20230720,090300,5330370,6570,6570,6570,6570,0
|
|
20230720,090200,5330370,6570,6580,6580,6550,610
|
|
20230720,090100,1328650,6580,6600,6600,6580,14
|
|
20230720,090000,1236350,6600,6620,6620,6600,36
|