632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192900,4665877750,5100,5100,5100,5100,9467
|
|
20230705,192800,4665877750,5100,5100,5100,5100,0
|
|
20230705,192700,4665877750,5100,5100,5100,5100,0
|
|
20230705,192600,4665877750,5100,5100,5100,5100,0
|
|
20230705,192500,4665877750,5100,5100,5100,5100,0
|
|
20230705,192400,4665877750,5100,5100,5100,5100,0
|
|
20230705,192300,4665877750,5100,5100,5100,5100,0
|
|
20230705,192200,4665877750,5100,5100,5100,5100,0
|
|
20230705,192100,4665877750,5100,5100,5100,5100,0
|
|
20230705,192000,4665877750,5100,5100,5100,5100,0
|
|
20230705,191900,4665877750,5100,5100,5100,5100,0
|
|
20230705,191800,4665877750,5100,5100,5100,5100,0
|
|
20230705,191700,4665877750,5100,5100,5100,5100,0
|
|
20230705,191600,4665877750,5100,5100,5100,5100,0
|
|
20230705,191500,4665877750,5100,5100,5100,5100,0
|
|
20230705,191400,4665877750,5100,5100,5100,5100,0
|
|
20230705,191300,4665877750,5100,5100,5100,5100,0
|
|
20230705,191200,4665877750,5100,5100,5100,5100,0
|
|
20230705,191100,4665877750,5100,5100,5100,5100,0
|
|
20230705,191000,4665877750,5100,5100,5100,5100,0
|
|
20230705,190900,4665877750,5100,5100,5100,5100,0
|
|
20230705,190800,4665877750,5100,5100,5100,5100,0
|
|
20230705,190700,4665877750,5100,5100,5100,5100,0
|
|
20230705,190600,4665877750,5100,5100,5100,5100,0
|
|
20230705,190500,4665877750,5100,5100,5100,5100,0
|
|
20230705,190400,4665877750,5100,5100,5100,5100,0
|
|
20230705,190300,4665877750,5100,5100,5100,5100,0
|
|
20230705,190200,4665877750,5100,5100,5100,5100,0
|
|
20230705,190100,4665877750,5100,5100,5100,5100,0
|
|
20230705,190000,4665877750,5100,5100,5100,5100,0
|
|
20230705,185900,4665877750,5100,5100,5100,5100,9467
|
|
20230705,185800,4665877750,5100,5100,5100,5100,0
|
|
20230705,185700,4665877750,5100,5100,5100,5100,0
|
|
20230705,185600,4665877750,5100,5100,5100,5100,0
|
|
20230705,185500,4665877750,5100,5100,5100,5100,0
|
|
20230705,185400,4665877750,5100,5100,5100,5100,0
|
|
20230705,185300,4665877750,5100,5100,5100,5100,0
|
|
20230705,185200,4665877750,5100,5100,5100,5100,0
|
|
20230705,185100,4665877750,5100,5100,5100,5100,0
|
|
20230705,185000,4665877750,5100,5100,5100,5100,0
|
|
20230705,184900,4665877750,5100,5100,5100,5100,0
|
|
20230705,184800,4665877750,5100,5100,5100,5100,0
|
|
20230705,184700,4665877750,5100,5100,5100,5100,0
|
|
20230705,184600,4665877750,5100,5100,5100,5100,0
|
|
20230705,184500,4665877750,5100,5100,5100,5100,0
|
|
20230705,184400,4665877750,5100,5100,5100,5100,0
|
|
20230705,184300,4665877750,5100,5100,5100,5100,0
|
|
20230705,184200,4665877750,5100,5100,5100,5100,0
|
|
20230705,184100,4665877750,5100,5100,5100,5100,0
|
|
20230705,184000,4665877750,5100,5100,5100,5100,0
|
|
20230705,183900,4665877750,5100,5100,5100,5100,0
|
|
20230705,183800,4665877750,5100,5100,5100,5100,0
|
|
20230705,183700,4665877750,5100,5100,5100,5100,0
|
|
20230705,183600,4665877750,5100,5100,5100,5100,0
|
|
20230705,183500,4665877750,5100,5100,5100,5100,0
|
|
20230705,183400,4665877750,5100,5100,5100,5100,0
|
|
20230705,183300,4665877750,5100,5100,5100,5100,0
|
|
20230705,183200,4665877750,5100,5100,5100,5100,0
|
|
20230705,183100,4665877750,5100,5100,5100,5100,0
|
|
20230705,183000,4665877750,5100,5100,5100,5100,0
|
|
20230705,182900,4665877750,5100,5100,5100,5100,9467
|
|
20230705,182800,4665877750,5100,5100,5100,5100,0
|
|
20230705,182700,4665877750,5100,5100,5100,5100,0
|
|
20230705,182600,4665877750,5100,5100,5100,5100,0
|
|
20230705,182500,4665877750,5100,5100,5100,5100,0
|
|
20230705,182400,4665877750,5100,5100,5100,5100,0
|
|
20230705,182300,4665877750,5100,5100,5100,5100,0
|
|
20230705,182200,4665877750,5100,5100,5100,5100,0
|
|
20230705,182100,4665877750,5100,5100,5100,5100,0
|
|
20230705,182000,4665877750,5100,5100,5100,5100,0
|
|
20230705,181900,4665877750,5100,5100,5100,5100,0
|
|
20230705,181800,4665877750,5100,5100,5100,5100,0
|
|
20230705,181700,4665877750,5100,5100,5100,5100,0
|
|
20230705,181600,4665877750,5100,5100,5100,5100,0
|
|
20230705,181500,4665877750,5100,5100,5100,5100,0
|
|
20230705,181400,4665877750,5100,5100,5100,5100,0
|
|
20230705,181300,4665877750,5100,5100,5100,5100,0
|
|
20230705,181200,4665877750,5100,5100,5100,5100,0
|
|
20230705,181100,4665877750,5100,5100,5100,5100,0
|
|
20230705,181000,4665877750,5100,5100,5100,5100,0
|
|
20230705,180900,4665877750,5100,5100,5100,5100,0
|
|
20230705,180800,4665877750,5100,5100,5100,5100,0
|
|
20230705,180700,4665877750,5100,5100,5100,5100,0
|
|
20230705,180600,4665877750,5100,5100,5100,5100,0
|
|
20230705,180500,4665877750,5100,5100,5100,5100,0
|
|
20230705,180400,4665877750,5100,5100,5100,5100,0
|
|
20230705,180300,4665877750,5100,5100,5100,5100,0
|
|
20230705,180200,4665877750,5100,5100,5100,5100,0
|
|
20230705,180100,4665877750,5100,5100,5100,5100,0
|
|
20230705,180000,4665877750,5100,5100,5100,5100,0
|
|
20230705,175900,4665877750,5100,5100,5100,5100,9467
|
|
20230705,175800,4665877750,5100,5100,5100,5100,0
|
|
20230705,175700,4665877750,5100,5100,5100,5100,0
|
|
20230705,175600,4665877750,5100,5100,5100,5100,0
|
|
20230705,175500,4665877750,5100,5100,5100,5100,0
|
|
20230705,175400,4665877750,5100,5100,5100,5100,0
|
|
20230705,175300,4665877750,5100,5100,5100,5100,0
|
|
20230705,175200,4665877750,5100,5100,5100,5100,0
|
|
20230705,175100,4665877750,5100,5100,5100,5100,0
|
|
20230705,175000,4665877750,5100,5100,5100,5100,0
|
|
20230705,174900,4665877750,5100,5100,5100,5100,0
|
|
20230705,174800,4665877750,5100,5100,5100,5100,0
|
|
20230705,174700,4665877750,5100,5100,5100,5100,0
|
|
20230705,174600,4665877750,5100,5100,5100,5100,0
|
|
20230705,174500,4665877750,5100,5100,5100,5100,0
|
|
20230705,174400,4665877750,5100,5100,5100,5100,0
|
|
20230705,174300,4665877750,5100,5100,5100,5100,0
|
|
20230705,174200,4665877750,5100,5100,5100,5100,0
|
|
20230705,174100,4665877750,5100,5100,5100,5100,0
|
|
20230705,174000,4665877750,5100,5100,5100,5100,0
|
|
20230705,173900,4665877750,5100,5100,5100,5100,0
|
|
20230705,173800,4665877750,5100,5100,5100,5100,0
|
|
20230705,173700,4665877750,5100,5100,5100,5100,0
|
|
20230705,173600,4665877750,5100,5100,5100,5100,0
|
|
20230705,173500,4665877750,5100,5100,5100,5100,0
|
|
20230705,173400,4665877750,5100,5100,5100,5100,0
|
|
20230705,173300,4665877750,5100,5100,5100,5100,0
|
|
20230705,173200,4665877750,5100,5100,5100,5100,0
|
|
20230705,173100,4665877750,5100,5100,5100,5100,0
|
|
20230705,173000,4665877750,5100,5100,5100,5100,0
|
|
20230705,172900,4665877750,5100,5100,5100,5100,9467
|
|
20230705,172800,4665877750,5100,5100,5100,5100,0
|
|
20230705,172700,4665877750,5100,5100,5100,5100,0
|
|
20230705,172600,4665877750,5100,5100,5100,5100,0
|
|
20230705,172500,4665877750,5100,5100,5100,5100,0
|
|
20230705,172400,4665877750,5100,5100,5100,5100,0
|
|
20230705,172300,4665877750,5100,5100,5100,5100,0
|
|
20230705,172200,4665877750,5100,5100,5100,5100,0
|
|
20230705,172100,4665877750,5100,5100,5100,5100,0
|
|
20230705,172000,4665877750,5100,5100,5100,5100,0
|
|
20230705,171900,4665877750,5100,5100,5100,5100,0
|
|
20230705,171800,4665877750,5100,5100,5100,5100,0
|
|
20230705,171700,4665877750,5100,5100,5100,5100,0
|
|
20230705,171600,4665877750,5100,5100,5100,5100,0
|
|
20230705,171500,4665877750,5100,5100,5100,5100,0
|
|
20230705,171400,4665877750,5100,5100,5100,5100,0
|
|
20230705,171300,4665877750,5100,5100,5100,5100,0
|
|
20230705,171200,4665877750,5100,5100,5100,5100,0
|
|
20230705,171100,4665877750,5100,5100,5100,5100,0
|
|
20230705,171000,4665877750,5100,5100,5100,5100,0
|
|
20230705,170900,4665877750,5100,5100,5100,5100,0
|
|
20230705,170800,4665877750,5100,5100,5100,5100,0
|
|
20230705,170700,4665877750,5100,5100,5100,5100,0
|
|
20230705,170600,4665877750,5100,5100,5100,5100,0
|
|
20230705,170500,4665877750,5100,5100,5100,5100,0
|
|
20230705,170400,4665877750,5100,5100,5100,5100,0
|
|
20230705,170300,4665877750,5100,5100,5100,5100,0
|
|
20230705,170200,4665877750,5100,5100,5100,5100,0
|
|
20230705,170100,4665877750,5100,5100,5100,5100,0
|
|
20230705,170000,4665877750,5100,5100,5100,5100,0
|
|
20230705,165900,4665877750,5100,5100,5100,5100,9467
|
|
20230705,165800,4665877750,5100,5100,5100,5100,0
|
|
20230705,165700,4665877750,5100,5100,5100,5100,0
|
|
20230705,165600,4665877750,5100,5100,5100,5100,0
|
|
20230705,165500,4665877750,5100,5100,5100,5100,0
|
|
20230705,165400,4665877750,5100,5100,5100,5100,0
|
|
20230705,165300,4665877750,5100,5100,5100,5100,0
|
|
20230705,165200,4665877750,5100,5100,5100,5100,0
|
|
20230705,165100,4665877750,5100,5100,5100,5100,0
|
|
20230705,165000,4665877750,5100,5100,5100,5100,0
|
|
20230705,164900,4665877750,5100,5100,5100,5100,0
|
|
20230705,164800,4665877750,5100,5100,5100,5100,0
|
|
20230705,164700,4665877750,5100,5100,5100,5100,0
|
|
20230705,164600,4665877750,5100,5100,5100,5100,0
|
|
20230705,164500,4665877750,5100,5100,5100,5100,0
|
|
20230705,164400,4665877750,5100,5100,5100,5100,0
|
|
20230705,164300,4665877750,5100,5100,5100,5100,0
|
|
20230705,164200,4665877750,5100,5100,5100,5100,0
|
|
20230705,164100,4665877750,5100,5100,5100,5100,0
|
|
20230705,164000,4665877750,5100,5100,5100,5100,0
|
|
20230705,163900,4665877750,5100,5100,5100,5100,0
|
|
20230705,163800,4665877750,5100,5100,5100,5100,0
|
|
20230705,163700,4665877750,5100,5100,5100,5100,0
|
|
20230705,163600,4665877750,5100,5100,5100,5100,0
|
|
20230705,163500,4665877750,5100,5100,5100,5100,0
|
|
20230705,163400,4665877750,5100,5100,5100,5100,0
|
|
20230705,163300,4665877750,5100,5100,5100,5100,0
|
|
20230705,163200,4665877750,5100,5100,5100,5100,0
|
|
20230705,163100,4665877750,5100,5100,5100,5100,0
|
|
20230705,163000,4665877750,5100,5100,5100,5100,0
|
|
20230705,162900,4665877750,5100,5100,5100,5100,9467
|
|
20230705,162800,4665877750,5100,5100,5100,5100,0
|
|
20230705,162700,4665877750,5100,5100,5100,5100,0
|
|
20230705,162600,4665877750,5100,5100,5100,5100,0
|
|
20230705,162500,4665877750,5100,5100,5100,5100,0
|
|
20230705,162400,4665877750,5100,5100,5100,5100,0
|
|
20230705,162300,4665877750,5100,5100,5100,5100,0
|
|
20230705,162200,4665877750,5100,5100,5100,5100,0
|
|
20230705,162100,4665877750,5100,5100,5100,5100,0
|
|
20230705,162000,4665877750,5100,5100,5100,5100,0
|
|
20230705,161900,4665877750,5100,5100,5100,5100,0
|
|
20230705,161800,4665877750,5100,5100,5100,5100,0
|
|
20230705,161700,4665877750,5100,5100,5100,5100,0
|
|
20230705,161600,4665877750,5100,5100,5100,5100,0
|
|
20230705,161500,4665877750,5100,5100,5100,5100,0
|
|
20230705,161400,4665877750,5100,5100,5100,5100,0
|
|
20230705,161300,4665877750,5100,5100,5100,5100,0
|
|
20230705,161200,4665877750,5100,5100,5100,5100,0
|
|
20230705,161100,4665877750,5100,5100,5100,5100,0
|
|
20230705,161000,4665877750,5100,5100,5100,5100,0
|
|
20230705,160900,4665877750,5100,5100,5100,5100,0
|
|
20230705,160800,4665877750,5100,5100,5100,5100,0
|
|
20230705,160700,4665877750,5100,5100,5100,5100,0
|
|
20230705,160600,4665877750,5100,5100,5100,5100,0
|
|
20230705,160500,4665877750,5100,5100,5100,5100,0
|
|
20230705,160400,4665877750,5100,5100,5100,5100,0
|
|
20230705,160300,4665877750,5100,5100,5100,5100,0
|
|
20230705,160200,4665877750,5100,5100,5100,5100,0
|
|
20230705,160100,4665877750,5100,5100,5100,5100,0
|
|
20230705,160000,4665877750,5100,5100,5100,5100,0
|
|
20230705,155900,4665877750,5100,5100,5100,5100,9467
|
|
20230705,155800,4665877750,5100,5100,5100,5100,0
|
|
20230705,155700,4665877750,5100,5100,5100,5100,0
|
|
20230705,155600,4665877750,5100,5100,5100,5100,0
|
|
20230705,155500,4665877750,5100,5100,5100,5100,0
|
|
20230705,155400,4665877750,5100,5100,5100,5100,0
|
|
20230705,155300,4665877750,5100,5100,5100,5100,0
|
|
20230705,155200,4665877750,5100,5100,5100,5100,0
|
|
20230705,155100,4665877750,5100,5100,5100,5100,0
|
|
20230705,155000,4665877750,5100,5100,5100,5100,0
|
|
20230705,154900,4665877750,5100,5100,5100,5100,0
|
|
20230705,154800,4665877750,5100,5100,5100,5100,0
|
|
20230705,154700,4665877750,5100,5100,5100,5100,0
|
|
20230705,154600,4665877750,5100,5100,5100,5100,0
|
|
20230705,154500,4665877750,5100,5100,5100,5100,0
|
|
20230705,154400,4665877750,5100,5100,5100,5100,0
|
|
20230705,154300,4665877750,5100,5100,5100,5100,0
|
|
20230705,154200,4665877750,5100,5100,5100,5100,0
|
|
20230705,154100,4665877750,5100,5100,5100,5100,0
|
|
20230705,154000,4665877750,5100,5100,5100,5100,0
|
|
20230705,153900,4665877750,5100,5100,5100,5100,0
|
|
20230705,153800,4665877750,5100,5100,5100,5100,0
|
|
20230705,153700,4665877750,5100,5100,5100,5100,0
|
|
20230705,153600,4665877750,5100,5100,5100,5100,0
|
|
20230705,153500,4665877750,5100,5100,5100,5100,0
|
|
20230705,153400,4665877750,5100,5100,5100,5100,0
|
|
20230705,153300,4665877750,5100,5100,5100,5100,0
|
|
20230705,153200,4665877750,5100,5100,5100,5100,0
|
|
20230705,153100,4665877750,5100,5100,5100,5100,0
|
|
20230705,153000,4665877750,5100,5100,5100,5100,9467
|
|
20230705,152900,4617596050,5090,5090,5090,5090,0
|
|
20230705,152800,4617596050,5090,5090,5090,5090,0
|
|
20230705,152700,4617596050,5090,5090,5090,5090,0
|
|
20230705,152600,4617596050,5090,5090,5090,5090,0
|
|
20230705,152500,4617596050,5090,5090,5090,5090,0
|
|
20230705,152400,4617596050,5090,5090,5090,5090,0
|
|
20230705,152300,4617596050,5090,5090,5090,5090,0
|
|
20230705,152200,4617596050,5090,5090,5090,5090,0
|
|
20230705,152100,4617596050,5090,5090,5090,5090,0
|
|
20230705,152000,4617596050,5090,5090,5090,5090,0
|
|
20230705,151900,4617596050,5090,5080,5090,5080,3119
|
|
20230705,151800,4601729840,5080,5100,5100,5080,82
|
|
20230705,151700,4601311840,5100,5100,5100,5070,11109
|
|
20230705,151600,4544870910,5100,5120,5120,5100,2223
|
|
20230705,151500,4533522440,5120,5120,5130,5120,4148
|
|
20230705,151400,4512247050,5120,5130,5130,5120,1762
|
|
20230705,151300,4503224210,5130,5140,5140,5130,1053
|
|
20230705,151200,4497822300,5140,5130,5140,5110,3678
|
|
20230705,151100,4478946140,5130,5110,5130,5110,1657
|
|
20230705,151000,4470456260,5110,5090,5110,5090,581
|
|
20230705,150900,4467494740,5100,5100,5100,5100,1267
|
|
20230705,150800,4461033040,5100,5100,5100,5100,210
|
|
20230705,150700,4459962040,5110,5110,5120,5110,2003
|
|
20230705,150600,4449707640,5110,5110,5120,5110,1740
|
|
20230705,150500,4440806050,5110,5120,5120,5110,6
|
|
20230705,150400,4440775370,5120,5120,5120,5120,1125
|
|
20230705,150300,4435015370,5100,5100,5120,5100,103
|
|
20230705,150200,4434490050,5120,5110,5120,5110,409
|
|
20230705,150100,4432399660,5120,5120,5120,5120,0
|
|
20230705,150000,4432399660,5120,5120,5120,5120,0
|
|
20230705,145900,4432399660,5120,5100,5120,5080,3574
|
|
20230705,145800,4414209670,5100,5100,5100,5100,73
|
|
20230705,145700,4413837370,5100,5110,5110,5080,3135
|
|
20230705,145600,4397867650,5100,5090,5110,5090,208
|
|
20230705,145500,4396808790,5110,5110,5110,5110,11
|
|
20230705,145400,4396752580,5090,5090,5090,5090,84
|
|
20230705,145300,4396325020,5080,5090,5090,5080,290
|
|
20230705,145200,4394850460,5090,5110,5110,5090,250
|
|
20230705,145100,4393573960,5110,5090,5110,5080,666
|
|
20230705,145000,4390182680,5110,5110,5110,5110,2
|
|
20230705,144900,4390172460,5110,5110,5110,5110,0
|
|
20230705,144800,4390172460,5110,5110,5110,5110,0
|
|
20230705,144700,4390172460,5110,5110,5110,5080,301
|
|
20230705,144600,4388637350,5080,5110,5110,5080,5614
|
|
20230705,144500,4360095450,5100,5100,5100,5100,0
|
|
20230705,144400,4360095450,5100,5100,5100,5100,11
|
|
20230705,144300,4360039350,5110,5110,5110,5110,10
|
|
20230705,144200,4359988250,5110,5090,5110,5080,3428
|
|
20230705,144100,4342523640,5090,5090,5090,5090,1178
|
|
20230705,144000,4336527620,5090,5100,5100,5090,117
|
|
20230705,143900,4335932030,5110,5100,5110,5100,4
|
|
20230705,143800,4335911600,5080,5100,5100,5080,10258
|
|
20230705,143700,4283722530,5100,5100,5100,5100,40
|
|
20230705,143600,4283518530,5100,5100,5100,5100,2668
|
|
20230705,143500,4269911730,5090,5090,5090,5090,0
|
|
20230705,143400,4269911730,5090,5100,5100,5090,1367
|
|
20230705,143300,4262941600,5110,5110,5110,5110,20
|
|
20230705,143200,4262839400,5100,5100,5100,5100,981
|
|
20230705,143100,4257836300,5100,5100,5110,5100,2207
|
|
20230705,143000,4246580570,5100,5110,5110,5100,158
|
|
20230705,142900,4245774190,5110,5120,5120,5110,1572
|
|
20230705,142800,4237741150,5120,5140,5140,5120,621
|
|
20230705,142700,4234552510,5140,5140,5140,5140,207
|
|
20230705,142600,4233488530,5140,5130,5140,5110,1244
|
|
20230705,142500,4227122060,5130,5120,5130,5120,2458
|
|
20230705,142400,4214521040,5110,5100,5110,5100,626
|
|
20230705,142300,4211322190,5110,5110,5110,5110,10
|
|
20230705,142200,4211271090,5110,5100,5110,5100,166
|
|
20230705,142100,4210423130,5100,5110,5110,5100,621
|
|
20230705,142000,4207252820,5110,5110,5110,5110,50
|
|
20230705,141900,4206997320,5110,5110,5110,5110,1187
|
|
20230705,141800,4200931750,5110,5110,5110,5110,3236
|
|
20230705,141700,4184395790,5110,5110,5110,5110,1
|
|
20230705,141600,4184390680,5120,5120,5120,5120,418
|
|
20230705,141500,4182250520,5120,5120,5120,5120,77
|
|
20230705,141400,4181856280,5120,5120,5120,5120,195
|
|
20230705,141300,4180857880,5120,5130,5130,5120,2984
|
|
20230705,141200,4165577800,5140,5150,5150,5130,6714
|
|
20230705,141100,4131132960,5140,5140,5140,5140,1325
|
|
20230705,141000,4124322460,5140,5140,5140,5140,73
|
|
20230705,140900,4123947240,5140,5130,5150,5130,2269
|
|
20230705,140800,4112284830,5140,5140,5140,5130,93
|
|
20230705,140700,4111807710,5150,5140,5150,5140,883
|
|
20230705,140600,4107269070,5140,5140,5140,5140,208
|
|
20230705,140500,4106199950,5140,5140,5140,5140,0
|
|
20230705,140400,4106199950,5140,5140,5150,5130,3020
|
|
20230705,140300,4090677300,5140,5140,5150,5140,8623
|
|
20230705,140200,4046354060,5150,5150,5150,5150,124
|
|
20230705,140100,4045715460,5150,5150,5160,5150,1767
|
|
20230705,140000,4036612730,5160,5150,5160,5150,578
|
|
20230705,135900,4033635910,5160,5150,5160,5150,1320
|
|
20230705,135800,4026835230,5150,5150,5150,5150,94
|
|
20230705,135700,4026351130,5160,5150,5160,5150,488
|
|
20230705,135600,4023837760,5150,5150,5150,5150,2081
|
|
20230705,135500,4013120610,5150,5140,5150,5140,278
|
|
20230705,135400,4011689000,5140,5140,5150,5140,228
|
|
20230705,135300,4010515440,5140,5140,5140,5140,14
|
|
20230705,135200,4010443480,5150,5140,5150,5140,201
|
|
20230705,135100,4009410330,5140,5140,5140,5140,200
|
|
20230705,135000,4008382330,5130,5140,5140,5130,493
|
|
20230705,134900,4005848320,5140,5130,5140,5130,501
|
|
20230705,134800,4003277180,5130,5130,5130,5130,39
|
|
20230705,134700,4003077110,5130,5140,5140,5130,858
|
|
20230705,134600,3998674570,5140,5140,5140,5140,1808
|
|
20230705,134500,3989381450,5140,5140,5140,5140,4
|
|
20230705,134400,3989360890,5140,5140,5140,5140,296
|
|
20230705,134300,3987839450,5140,5130,5140,5130,310
|
|
20230705,134200,3986246060,5130,5130,5140,5130,860
|
|
20230705,134100,3981833060,5130,5130,5130,5130,250
|
|
20230705,134000,3980550560,5130,5130,5130,5130,0
|
|
20230705,133900,3980550560,5130,5120,5130,5120,1308
|
|
20230705,133800,3973853590,5130,5130,5130,5130,205
|
|
20230705,133700,3972801940,5130,5130,5130,5130,60
|
|
20230705,133600,3972494140,5130,5120,5130,5120,421
|
|
20230705,133500,3970338610,5120,5120,5120,5120,226
|
|
20230705,133400,3969181490,5120,5130,5130,5120,770
|
|
20230705,133300,3965238950,5120,5120,5120,5120,4
|
|
20230705,133200,3965218470,5120,5120,5120,5120,496
|
|
20230705,133100,3962678950,5130,5130,5130,5130,10
|
|
20230705,133000,3962627650,5130,5130,5130,5130,56
|
|
20230705,132900,3962340370,5130,5120,5130,5120,187
|
|
20230705,132800,3961382870,5120,5120,5120,5120,655
|
|
20230705,132700,3958029270,5120,5120,5120,5110,607
|
|
20230705,132600,3954922430,5120,5120,5120,5120,3
|
|
20230705,132500,3954907070,5110,5120,5120,5110,152
|
|
20230705,132400,3954128840,5120,5120,5120,5120,157
|
|
20230705,132300,3953325000,5120,5110,5120,5110,298
|
|
20230705,132200,3951801930,5130,5110,5130,5110,275
|
|
20230705,132100,3950396400,5100,5100,5110,5100,3893
|
|
20230705,132000,3930542090,5110,5110,5110,5100,1674
|
|
20230705,131900,3922004440,5110,5100,5110,5100,764
|
|
20230705,131800,3918102580,5100,5110,5110,5100,4760
|
|
20230705,131700,3893794980,5110,5120,5120,5110,515
|
|
20230705,131600,3891162850,5110,5120,5120,5110,125
|
|
20230705,131500,3890523100,5130,5110,5130,5110,345
|
|
20230705,131400,3888759280,5110,5110,5110,5110,23
|
|
20230705,131300,3888641750,5120,5120,5120,5120,3312
|
|
20230705,131200,3871684310,5130,5140,5140,5130,3704
|
|
20230705,131100,3852680850,5140,5140,5140,5140,10
|
|
20230705,131000,3852629450,5140,5140,5140,5140,378
|
|
20230705,130900,3850686530,5140,5140,5140,5140,409
|
|
20230705,130800,3848584270,5140,5140,5140,5140,301
|
|
20230705,130700,3847037130,5120,5120,5120,5120,47
|
|
20230705,130600,3846796490,5120,5120,5120,5120,1858
|
|
20230705,130500,3837283530,5120,5130,5130,5120,1332
|
|
20230705,130400,3830450380,5130,5130,5130,5130,327
|
|
20230705,130300,3828772870,5140,5130,5140,5120,10272
|
|
20230705,130200,3776137760,5140,5140,5140,5140,846
|
|
20230705,130100,3771789320,5140,5150,5150,5140,4569
|
|
20230705,130000,3748289460,5160,5160,5160,5150,116
|
|
20230705,125900,3747691900,5160,5160,5160,5150,2093
|
|
20230705,125800,3736911890,5160,5160,5160,5150,416
|
|
20230705,125700,3734765730,5160,5160,5160,5150,2536
|
|
20230705,125600,3721693970,5150,5150,5160,5150,306
|
|
20230705,125500,3720117510,5150,5150,5160,5140,7716
|
|
20230705,125400,3680399890,5160,5170,5170,5160,5691
|
|
20230705,125300,3651033100,5170,5180,5180,5160,1901
|
|
20230705,125200,3641193410,5170,5190,5190,5170,328
|
|
20230705,125100,3639497630,5160,5180,5190,5160,23607
|
|
20230705,125000,3517351650,5190,5160,5190,5150,7042
|
|
20230705,124900,3480892870,5160,5150,5160,5150,7085
|
|
20230705,124800,3444394560,5150,5130,5150,5130,3182
|
|
20230705,124700,3428056400,5120,5120,5130,5110,1592
|
|
20230705,124600,3419913580,5120,5110,5120,5110,3012
|
|
20230705,124500,3404512600,5110,5110,5120,5110,949
|
|
20230705,124400,3399663180,5110,5110,5110,5100,237
|
|
20230705,124300,3398452120,5100,5090,5100,5090,6321
|
|
20230705,124200,3366230550,5090,5080,5090,5080,4182
|
|
20230705,124100,3344944570,5090,5080,5090,5080,2506
|
|
20230705,124000,3332189080,5090,5090,5090,5090,1540
|
|
20230705,123900,3324350480,5090,5080,5090,5070,1191
|
|
20230705,123800,3318299290,5080,5080,5080,5080,100
|
|
20230705,123700,3317791290,5080,5080,5090,5060,864
|
|
20230705,123600,3313413100,5090,5070,5090,5070,5077
|
|
20230705,123500,3287624350,5070,5060,5070,5060,403
|
|
20230705,123400,3285581160,5060,5060,5060,5060,6592
|
|
20230705,123300,3252225640,5060,5070,5070,5060,278
|
|
20230705,123200,3250817360,5070,5060,5070,5060,12
|
|
20230705,123100,3250756620,5060,5060,5070,5060,2055
|
|
20230705,123000,3240341370,5060,5060,5060,5060,257
|
|
20230705,122900,3239040950,5050,5060,5060,5050,587
|
|
20230705,122800,3236076580,5060,5060,5060,5060,1
|
|
20230705,122700,3236071520,5070,5070,5070,5050,4
|
|
20230705,122600,3236051280,5040,5040,5040,5040,0
|
|
20230705,122500,3236051280,5040,5050,5050,5040,2400
|
|
20230705,122400,3223954730,5050,5060,5060,5050,6406
|
|
20230705,122300,3191591880,5060,5060,5060,5060,1
|
|
20230705,122200,3191586820,5070,5070,5070,5070,2538
|
|
20230705,122100,3178719160,5050,5050,5050,5050,3
|
|
20230705,122000,3178704010,5070,5050,5070,5050,5003
|
|
20230705,121900,3153385500,5040,5040,5040,5040,1000
|
|
20230705,121800,3148345500,5030,5030,5030,5030,0
|
|
20230705,121700,3148345500,5030,5040,5040,5030,1005
|
|
20230705,121600,3143280350,5030,5030,5040,5030,3174
|
|
20230705,121500,3127312970,5030,5030,5030,5030,1000
|
|
20230705,121400,3122282970,5030,5030,5030,5030,157
|
|
20230705,121300,3121493260,5030,5030,5030,5030,0
|
|
20230705,121200,3121493260,5030,5030,5030,5030,0
|
|
20230705,121100,3121493260,5030,5030,5030,5030,101
|
|
20230705,121000,3120985230,5030,5030,5040,5030,1419
|
|
20230705,120900,3113844660,5030,5040,5040,5030,1001
|
|
20230705,120800,3108799630,5040,5040,5040,5040,402
|
|
20230705,120700,3106773550,5040,5040,5040,5040,97
|
|
20230705,120600,3106284670,5040,5040,5040,5040,0
|
|
20230705,120500,3106284670,5040,5040,5040,5030,3756
|
|
20230705,120400,3087357170,5050,5050,5050,5050,100
|
|
20230705,120300,3086852170,5050,5050,5050,5050,0
|
|
20230705,120200,3086852170,5050,5040,5050,5040,20
|
|
20230705,120100,3086751360,5040,5040,5040,5030,5029
|
|
20230705,120000,3061415190,5040,5040,5040,5040,77
|
|
20230705,115900,3061027110,5040,5040,5040,5040,5
|
|
20230705,115800,3061001910,5040,5040,5040,5040,10
|
|
20230705,115700,3060951510,5040,5040,5040,5040,10
|
|
20230705,115600,3060901110,5040,5040,5040,5040,3208
|
|
20230705,115500,3044732790,5050,5050,5050,5040,321
|
|
20230705,115400,3043114880,5050,5050,5050,5050,0
|
|
20230705,115300,3043114880,5050,5050,5050,5050,531
|
|
20230705,115200,3040433330,5050,5050,5050,5050,181
|
|
20230705,115100,3039519280,5050,5050,5050,5050,86
|
|
20230705,115000,3039084980,5050,5050,5050,5050,504
|
|
20230705,114900,3036539780,5040,5050,5050,5040,563
|
|
20230705,114800,3033701260,5050,5050,5050,5050,663
|
|
20230705,114700,3030353110,5050,5050,5050,5050,18
|
|
20230705,114600,3030262210,5050,5050,5060,5050,443
|
|
20230705,114500,3028024950,5050,5050,5050,5050,2376
|
|
20230705,114400,3016026150,5050,5050,5050,5050,202
|
|
20230705,114300,3015006050,5050,5050,5050,5050,62
|
|
20230705,114200,3014692950,5050,5050,5050,5050,169
|
|
20230705,114100,3013839500,5050,5050,5050,5050,514
|
|
20230705,114000,3011243800,5060,5060,5060,5060,1
|
|
20230705,113900,3011238740,5050,5050,5050,5050,56
|
|
20230705,113800,3010955940,5050,5050,5050,5050,286
|
|
20230705,113700,3009511640,5050,5050,5050,5050,240
|
|
20230705,113600,3008299640,5060,5070,5070,5060,185
|
|
20230705,113500,3007363530,5070,5070,5070,5070,82
|
|
20230705,113400,3006947790,5070,5070,5070,5070,415
|
|
20230705,113300,3004843740,5070,5070,5070,5070,1
|
|
20230705,113200,3004838670,5060,5060,5060,5060,3
|
|
20230705,113100,3004823490,5060,5070,5070,5060,913
|
|
20230705,113000,3000203500,5060,5060,5060,5060,310
|
|
20230705,112900,2998634900,5060,5060,5060,5060,125
|
|
20230705,112800,2998002400,5060,5060,5060,5060,369
|
|
20230705,112700,2996135260,5050,5060,5060,5050,156
|
|
20230705,112600,2995347000,5050,5060,5060,5050,57
|
|
20230705,112500,2995059080,5060,5050,5070,5050,926
|
|
20230705,112400,2990375760,5060,5060,5070,5060,185
|
|
20230705,112300,2989439550,5050,5050,5070,5050,515
|
|
20230705,112200,2986836780,5050,5050,5050,5050,686
|
|
20230705,112100,2983372480,5060,5050,5060,5050,720
|
|
20230705,112000,2979735980,5040,5040,5040,5040,0
|
|
20230705,111900,2979735980,5040,5040,5040,5040,200
|
|
20230705,111800,2978727980,5040,5040,5040,5040,563
|
|
20230705,111700,2975890460,5040,5030,5040,5030,254
|
|
20230705,111600,2974610310,5040,5030,5040,5030,122
|
|
20230705,111500,2973996630,5030,5040,5040,5030,1524
|
|
20230705,111400,2966330770,5040,5040,5040,5030,108
|
|
20230705,111300,2965787450,5040,5040,5040,5030,666
|
|
20230705,111200,2962436350,5040,5040,5040,5040,915
|
|
20230705,111100,2957824750,5040,5050,5050,5040,3360
|
|
20230705,111000,2940879010,5050,5040,5050,5040,530
|
|
20230705,110900,2938207510,5050,5050,5050,5040,137
|
|
20230705,110800,2937516930,5050,5050,5050,5040,258
|
|
20230705,110700,2936215030,5040,5040,5050,5040,1318
|
|
20230705,110600,2929572260,5050,5050,5050,5040,1302
|
|
20230705,110500,2923001470,5050,5050,5050,5050,61
|
|
20230705,110400,2922693420,5050,5060,5060,5040,2852
|
|
20230705,110300,2908306820,5060,5050,5060,5050,1100
|
|
20230705,110200,2902751670,5050,5070,5070,5050,1464
|
|
20230705,110100,2895347830,5040,5050,5050,5040,2161
|
|
20230705,110000,2884435630,5050,5070,5070,5050,1356
|
|
20230705,105900,2877562490,5050,5060,5070,5050,3117
|
|
20230705,105800,2861820420,5060,5080,5080,5050,1829
|
|
20230705,105700,2852568440,5080,5020,5080,5020,8191
|
|
20230705,105600,2811320820,5020,5000,5020,5000,2861
|
|
20230705,105500,2796967800,5000,4995,5000,4995,3347
|
|
20230705,105400,2780237730,4995,4995,5000,4995,13428
|
|
20230705,105300,2713131785,4990,4990,4995,4990,3442
|
|
20230705,105200,2695956110,4990,5000,5000,4990,13234
|
|
20230705,105100,2629872300,5000,5010,5020,5000,16460
|
|
20230705,105000,2547513160,5020,5010,5020,5010,1639
|
|
20230705,104900,2539301280,5010,5010,5020,5010,1144
|
|
20230705,104800,2533564730,5020,5020,5020,5010,1094
|
|
20230705,104700,2528079190,5020,5020,5030,5020,2720
|
|
20230705,104600,2514424020,5020,5020,5020,5010,3087
|
|
20230705,104500,2498937280,5030,5040,5040,5020,1711
|
|
20230705,104400,2490344980,5030,5020,5030,5020,1085
|
|
20230705,104300,2484891430,5020,5030,5030,5020,2059
|
|
20230705,104200,2474550320,5040,5040,5040,5030,4093
|
|
20230705,104100,2453956590,5040,5040,5050,5040,3303
|
|
20230705,104000,2437309360,5040,5050,5050,5040,1875
|
|
20230705,103900,2427845470,5040,5050,5050,5040,3412
|
|
20230705,103800,2410620270,5060,5060,5060,5050,325
|
|
20230705,103700,2408977020,5070,5050,5070,5050,11412
|
|
20230705,103600,2351234660,5050,5060,5060,5040,24609
|
|
20230705,103500,2226865490,5060,5070,5080,5060,7738
|
|
20230705,103400,2187643910,5070,5090,5090,5070,4594
|
|
20230705,103300,2164311950,5090,5100,5100,5080,6885
|
|
20230705,103200,2129322090,5090,5100,5100,5090,3280
|
|
20230705,103100,2112597920,5110,5090,5110,5080,462
|
|
20230705,103000,2110247480,5090,5090,5090,5090,2480
|
|
20230705,102900,2097624280,5090,5100,5100,5080,21632
|
|
20230705,102800,1987450770,5100,5110,5110,5100,1180
|
|
20230705,102700,1981426890,5100,5110,5110,5100,6748
|
|
20230705,102600,1947005490,5110,5110,5110,5100,965
|
|
20230705,102500,1942081200,5110,5110,5110,5110,15736
|
|
20230705,102400,1861670240,5110,5120,5120,5110,1141
|
|
20230705,102300,1855832150,5120,5120,5120,5120,8228
|
|
20230705,102200,1813704790,5120,5120,5120,5120,80
|
|
20230705,102100,1813295190,5120,5130,5130,5120,210
|
|
20230705,102000,1812219960,5130,5130,5130,5120,253
|
|
20230705,101900,1810922290,5130,5120,5130,5120,594
|
|
20230705,101800,1807875900,5130,5130,5130,5130,618
|
|
20230705,101700,1804705560,5140,5140,5140,5140,3
|
|
20230705,101600,1804690140,5140,5130,5140,5130,154
|
|
20230705,101500,1803900110,5130,5130,5130,5130,2013
|
|
20230705,101400,1793573420,5130,5130,5130,5120,6651
|
|
20230705,101300,1759516640,5130,5130,5130,5120,1704
|
|
20230705,101200,1750780200,5120,5130,5130,5120,2905
|
|
20230705,101100,1735891540,5130,5140,5140,5120,4235
|
|
20230705,101000,1714183990,5130,5130,5130,5130,10230
|
|
20230705,100900,1661704090,5130,5130,5130,5130,4420
|
|
20230705,100800,1639029490,5140,5140,5140,5140,9180
|
|
20230705,100700,1591844290,5150,5150,5150,5150,11734
|
|
20230705,100600,1531414190,5150,5160,5160,5150,618
|
|
20230705,100500,1528228410,5150,5150,5160,5150,1217
|
|
20230705,100400,1521958860,5150,5150,5150,5150,2005
|
|
20230705,100300,1511633110,5150,5150,5150,5150,1483
|
|
20230705,100200,1503995660,5150,5160,5160,5150,223
|
|
20230705,100100,1502845370,5160,5160,5160,5160,1260
|
|
20230705,100000,1496343770,5160,5160,5160,5160,2341
|
|
20230705,095900,1484264210,5160,5160,5160,5160,780
|
|
20230705,095800,1480239410,5160,5160,5160,5160,693
|
|
20230705,095700,1476663530,5160,5170,5170,5160,17171
|
|
20230705,095600,1388035170,5170,5160,5170,5160,300
|
|
20230705,095500,1386485170,5160,5170,5170,5160,2069
|
|
20230705,095400,1375803920,5160,5170,5170,5160,363
|
|
20230705,095300,1373927510,5170,5170,5170,5160,1515
|
|
20230705,095200,1366097960,5160,5170,5170,5160,766
|
|
20230705,095100,1362138040,5170,5170,5170,5170,5513
|
|
20230705,095000,1333635830,5170,5170,5170,5170,1721
|
|
20230705,094900,1324738260,5170,5170,5170,5170,1165
|
|
20230705,094800,1318715210,5170,5170,5180,5170,632
|
|
20230705,094700,1315447440,5170,5180,5180,5170,6502
|
|
20230705,094600,1281799370,5170,5170,5170,5170,13942
|
|
20230705,094500,1209719230,5170,5170,5170,5170,919
|
|
20230705,094400,1204968000,5180,5170,5180,5170,2834
|
|
20230705,094300,1190312220,5180,5180,5180,5170,715
|
|
20230705,094200,1186608670,5170,5170,5170,5170,1117
|
|
20230705,094100,1180833780,5170,5180,5180,5170,1821
|
|
20230705,094000,1171418000,5180,5180,5180,5170,473
|
|
20230705,093900,1168971740,5180,5170,5180,5170,2052
|
|
20230705,093800,1158345990,5170,5190,5200,5170,4377
|
|
20230705,093700,1135661660,5190,5190,5200,5180,2250
|
|
20230705,093600,1124001290,5190,5190,5190,5190,575
|
|
20230705,093500,1121017040,5190,5200,5200,5190,402
|
|
20230705,093400,1118930640,5190,5190,5190,5190,1405
|
|
20230705,093300,1111638690,5190,5200,5200,5190,823
|
|
20230705,093200,1107366650,5200,5200,5210,5200,4560
|
|
20230705,093100,1083653490,5200,5190,5210,5180,12885
|
|
20230705,093000,1016657990,5190,5190,5190,5190,6655
|
|
20230705,092900,982118540,5180,5180,5190,5180,395
|
|
20230705,092800,980072140,5190,5190,5190,5180,9367
|
|
20230705,092700,931457620,5190,5200,5200,5190,5325
|
|
20230705,092600,903820770,5200,5180,5200,5180,3153
|
|
20230705,092500,887452270,5180,5180,5190,5180,1278
|
|
20230705,092400,880831590,5200,5180,5200,5170,12732
|
|
20230705,092300,814823680,5180,5150,5180,5150,3580
|
|
20230705,092200,796320500,5170,5150,5170,5140,5373
|
|
20230705,092100,768686700,5140,5170,5170,5140,1131
|
|
20230705,092000,762864100,5170,5180,5180,5140,8782
|
|
20230705,091900,717426220,5180,5140,5190,5140,8504
|
|
20230705,091800,673370900,5140,5150,5150,5130,19585
|
|
20230705,091700,572875420,5170,5140,5170,5140,3136
|
|
20230705,091600,556683450,5140,5140,5150,5130,3761
|
|
20230705,091500,537348660,5140,5150,5150,5140,8610
|
|
20230705,091400,493034380,5140,5140,5140,5140,2431
|
|
20230705,091300,480539040,5140,5150,5150,5140,1107
|
|
20230705,091200,474849050,5140,5150,5150,5130,7062
|
|
20230705,091100,438561800,5160,5150,5160,5150,154
|
|
20230705,091000,437768630,5150,5170,5170,5150,6808
|
|
20230705,090900,402659820,5170,5160,5180,5160,9263
|
|
20230705,090800,354752010,5170,5180,5190,5160,3776
|
|
20230705,090700,335189960,5180,5190,5190,5170,1887
|
|
20230705,090600,325399290,5190,5160,5190,5150,6180
|
|
20230705,090500,293526510,5140,5170,5190,5140,20637
|
|
20230705,090400,186919940,5170,5130,5170,5130,3615
|
|
20230705,090300,168272060,5160,5160,5170,5150,9786
|
|
20230705,090200,117776010,5160,5160,5170,5120,6519
|
|
20230705,090100,84276220,5160,5100,5170,5100,6855
|
|
20230705,090000,49004410,5130,5130,5130,5090,9487
|