637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193400,3050340970,7510,7510,7510,7510,12623
|
|
20230705,193300,3050340970,7510,7510,7510,7510,0
|
|
20230705,193200,3050340970,7510,7510,7510,7510,0
|
|
20230705,193100,3050340970,7510,7510,7510,7510,0
|
|
20230705,193000,3050340970,7510,7510,7510,7510,0
|
|
20230705,192900,3050340970,7510,7510,7510,7510,0
|
|
20230705,192800,3050340970,7510,7510,7510,7510,0
|
|
20230705,192700,3050340970,7510,7510,7510,7510,0
|
|
20230705,192600,3050340970,7510,7510,7510,7510,0
|
|
20230705,192500,3050340970,7510,7510,7510,7510,0
|
|
20230705,192400,3050340970,7510,7510,7510,7510,0
|
|
20230705,192300,3050340970,7510,7510,7510,7510,0
|
|
20230705,192200,3050340970,7510,7510,7510,7510,0
|
|
20230705,192100,3050340970,7510,7510,7510,7510,0
|
|
20230705,192000,3050340970,7510,7510,7510,7510,0
|
|
20230705,191900,3050340970,7510,7510,7510,7510,0
|
|
20230705,191800,3050340970,7510,7510,7510,7510,0
|
|
20230705,191700,3050340970,7510,7510,7510,7510,0
|
|
20230705,191600,3050340970,7510,7510,7510,7510,0
|
|
20230705,191500,3050340970,7510,7510,7510,7510,0
|
|
20230705,191400,3050340970,7510,7510,7510,7510,0
|
|
20230705,191300,3050340970,7510,7510,7510,7510,0
|
|
20230705,191200,3050340970,7510,7510,7510,7510,0
|
|
20230705,191100,3050340970,7510,7510,7510,7510,0
|
|
20230705,191000,3050340970,7510,7510,7510,7510,0
|
|
20230705,190900,3050340970,7510,7510,7510,7510,0
|
|
20230705,190800,3050340970,7510,7510,7510,7510,0
|
|
20230705,190700,3050340970,7510,7510,7510,7510,0
|
|
20230705,190600,3050340970,7510,7510,7510,7510,0
|
|
20230705,190500,3050340970,7510,7510,7510,7510,0
|
|
20230705,190400,3050340970,7510,7510,7510,7510,12623
|
|
20230705,190300,3050340970,7510,7510,7510,7510,0
|
|
20230705,190200,3050340970,7510,7510,7510,7510,0
|
|
20230705,190100,3050340970,7510,7510,7510,7510,0
|
|
20230705,190000,3050340970,7510,7510,7510,7510,0
|
|
20230705,185900,3050340970,7510,7510,7510,7510,0
|
|
20230705,185800,3050340970,7510,7510,7510,7510,0
|
|
20230705,185700,3050340970,7510,7510,7510,7510,0
|
|
20230705,185600,3050340970,7510,7510,7510,7510,0
|
|
20230705,185500,3050340970,7510,7510,7510,7510,0
|
|
20230705,185400,3050340970,7510,7510,7510,7510,0
|
|
20230705,185300,3050340970,7510,7510,7510,7510,0
|
|
20230705,185200,3050340970,7510,7510,7510,7510,0
|
|
20230705,185100,3050340970,7510,7510,7510,7510,0
|
|
20230705,185000,3050340970,7510,7510,7510,7510,0
|
|
20230705,184900,3050340970,7510,7510,7510,7510,0
|
|
20230705,184800,3050340970,7510,7510,7510,7510,0
|
|
20230705,184700,3050340970,7510,7510,7510,7510,0
|
|
20230705,184600,3050340970,7510,7510,7510,7510,0
|
|
20230705,184500,3050340970,7510,7510,7510,7510,0
|
|
20230705,184400,3050340970,7510,7510,7510,7510,0
|
|
20230705,184300,3050340970,7510,7510,7510,7510,0
|
|
20230705,184200,3050340970,7510,7510,7510,7510,0
|
|
20230705,184100,3050340970,7510,7510,7510,7510,0
|
|
20230705,184000,3050340970,7510,7510,7510,7510,0
|
|
20230705,183900,3050340970,7510,7510,7510,7510,0
|
|
20230705,183800,3050340970,7510,7510,7510,7510,0
|
|
20230705,183700,3050340970,7510,7510,7510,7510,0
|
|
20230705,183600,3050340970,7510,7510,7510,7510,0
|
|
20230705,183500,3050340970,7510,7510,7510,7510,0
|
|
20230705,183400,3050340970,7510,7510,7510,7510,12623
|
|
20230705,183300,3050340970,7510,7510,7510,7510,0
|
|
20230705,183200,3050340970,7510,7510,7510,7510,0
|
|
20230705,183100,3050340970,7510,7510,7510,7510,0
|
|
20230705,183000,3050340970,7510,7510,7510,7510,0
|
|
20230705,182900,3050340970,7510,7510,7510,7510,0
|
|
20230705,182800,3050340970,7510,7510,7510,7510,0
|
|
20230705,182700,3050340970,7510,7510,7510,7510,0
|
|
20230705,182600,3050340970,7510,7510,7510,7510,0
|
|
20230705,182500,3050340970,7510,7510,7510,7510,0
|
|
20230705,182400,3050340970,7510,7510,7510,7510,0
|
|
20230705,182300,3050340970,7510,7510,7510,7510,0
|
|
20230705,182200,3050340970,7510,7510,7510,7510,0
|
|
20230705,182100,3050340970,7510,7510,7510,7510,0
|
|
20230705,182000,3050340970,7510,7510,7510,7510,0
|
|
20230705,181900,3050340970,7510,7510,7510,7510,0
|
|
20230705,181800,3050340970,7510,7510,7510,7510,0
|
|
20230705,181700,3050340970,7510,7510,7510,7510,0
|
|
20230705,181600,3050340970,7510,7510,7510,7510,0
|
|
20230705,181500,3050340970,7510,7510,7510,7510,0
|
|
20230705,181400,3050340970,7510,7510,7510,7510,0
|
|
20230705,181300,3050340970,7510,7510,7510,7510,0
|
|
20230705,181200,3050340970,7510,7510,7510,7510,0
|
|
20230705,181100,3050340970,7510,7510,7510,7510,0
|
|
20230705,181000,3050340970,7510,7510,7510,7510,0
|
|
20230705,180900,3050340970,7510,7510,7510,7510,0
|
|
20230705,180800,3050340970,7510,7510,7510,7510,0
|
|
20230705,180700,3050340970,7510,7510,7510,7510,0
|
|
20230705,180600,3050340970,7510,7510,7510,7510,0
|
|
20230705,180500,3050340970,7510,7510,7510,7510,0
|
|
20230705,180400,3050340970,7510,7510,7510,7510,12623
|
|
20230705,180300,3050340970,7510,7510,7510,7510,0
|
|
20230705,180200,3050340970,7510,7510,7510,7510,0
|
|
20230705,180100,3050340970,7510,7510,7510,7510,0
|
|
20230705,180000,3050340970,7510,7510,7510,7510,0
|
|
20230705,175900,3050340970,7510,7510,7510,7510,0
|
|
20230705,175800,3050340970,7510,7510,7510,7510,0
|
|
20230705,175700,3050340970,7510,7510,7510,7510,0
|
|
20230705,175600,3050340970,7510,7510,7510,7510,0
|
|
20230705,175500,3050340970,7510,7510,7510,7510,0
|
|
20230705,175400,3050340970,7510,7510,7510,7510,0
|
|
20230705,175300,3050340970,7510,7510,7510,7510,0
|
|
20230705,175200,3050340970,7510,7510,7510,7510,0
|
|
20230705,175100,3050340970,7510,7510,7510,7510,0
|
|
20230705,175000,3050340970,7510,7510,7510,7510,0
|
|
20230705,174900,3050340970,7510,7510,7510,7510,0
|
|
20230705,174800,3050340970,7510,7510,7510,7510,0
|
|
20230705,174700,3050340970,7510,7510,7510,7510,0
|
|
20230705,174600,3050340970,7510,7510,7510,7510,0
|
|
20230705,174500,3050340970,7510,7510,7510,7510,0
|
|
20230705,174400,3050340970,7510,7510,7510,7510,0
|
|
20230705,174300,3050340970,7510,7510,7510,7510,0
|
|
20230705,174200,3050340970,7510,7510,7510,7510,0
|
|
20230705,174100,3050340970,7510,7510,7510,7510,0
|
|
20230705,174000,3050340970,7510,7510,7510,7510,0
|
|
20230705,173900,3050340970,7510,7510,7510,7510,0
|
|
20230705,173800,3050340970,7510,7510,7510,7510,0
|
|
20230705,173700,3050340970,7510,7510,7510,7510,0
|
|
20230705,173600,3050340970,7510,7510,7510,7510,0
|
|
20230705,173500,3050340970,7510,7510,7510,7510,0
|
|
20230705,173400,3050340970,7510,7510,7510,7510,12623
|
|
20230705,173300,3050340970,7510,7510,7510,7510,0
|
|
20230705,173200,3050340970,7510,7510,7510,7510,0
|
|
20230705,173100,3050340970,7510,7510,7510,7510,0
|
|
20230705,173000,3050340970,7510,7510,7510,7510,0
|
|
20230705,172900,3050340970,7510,7510,7510,7510,0
|
|
20230705,172800,3050340970,7510,7510,7510,7510,0
|
|
20230705,172700,3050340970,7510,7510,7510,7510,0
|
|
20230705,172600,3050340970,7510,7510,7510,7510,0
|
|
20230705,172500,3050340970,7510,7510,7510,7510,0
|
|
20230705,172400,3050340970,7510,7510,7510,7510,0
|
|
20230705,172300,3050340970,7510,7510,7510,7510,0
|
|
20230705,172200,3050340970,7510,7510,7510,7510,0
|
|
20230705,172100,3050340970,7510,7510,7510,7510,0
|
|
20230705,172000,3050340970,7510,7510,7510,7510,0
|
|
20230705,171900,3050340970,7510,7510,7510,7510,0
|
|
20230705,171800,3050340970,7510,7510,7510,7510,0
|
|
20230705,171700,3050340970,7510,7510,7510,7510,0
|
|
20230705,171600,3050340970,7510,7510,7510,7510,0
|
|
20230705,171500,3050340970,7510,7510,7510,7510,0
|
|
20230705,171400,3050340970,7510,7510,7510,7510,0
|
|
20230705,171300,3050340970,7510,7510,7510,7510,0
|
|
20230705,171200,3050340970,7510,7510,7510,7510,0
|
|
20230705,171100,3050340970,7510,7510,7510,7510,0
|
|
20230705,171000,3050340970,7510,7510,7510,7510,0
|
|
20230705,170900,3050340970,7510,7510,7510,7510,0
|
|
20230705,170800,3050340970,7510,7510,7510,7510,0
|
|
20230705,170700,3050340970,7510,7510,7510,7510,0
|
|
20230705,170600,3050340970,7510,7510,7510,7510,0
|
|
20230705,170500,3050340970,7510,7510,7510,7510,0
|
|
20230705,170400,3050340970,7510,7510,7510,7510,12623
|
|
20230705,170300,3050340970,7510,7510,7510,7510,0
|
|
20230705,170200,3050340970,7510,7510,7510,7510,0
|
|
20230705,170100,3050340970,7510,7510,7510,7510,0
|
|
20230705,170000,3050340970,7510,7510,7510,7510,0
|
|
20230705,165900,3050340970,7510,7510,7510,7510,0
|
|
20230705,165800,3050340970,7510,7510,7510,7510,0
|
|
20230705,165700,3050340970,7510,7510,7510,7510,0
|
|
20230705,165600,3050340970,7510,7510,7510,7510,0
|
|
20230705,165500,3050340970,7510,7510,7510,7510,0
|
|
20230705,165400,3050340970,7510,7510,7510,7510,0
|
|
20230705,165300,3050340970,7510,7510,7510,7510,0
|
|
20230705,165200,3050340970,7510,7510,7510,7510,0
|
|
20230705,165100,3050340970,7510,7510,7510,7510,0
|
|
20230705,165000,3050340970,7510,7510,7510,7510,0
|
|
20230705,164900,3050340970,7510,7510,7510,7510,0
|
|
20230705,164800,3050340970,7510,7510,7510,7510,0
|
|
20230705,164700,3050340970,7510,7510,7510,7510,0
|
|
20230705,164600,3050340970,7510,7510,7510,7510,0
|
|
20230705,164500,3050340970,7510,7510,7510,7510,0
|
|
20230705,164400,3050340970,7510,7510,7510,7510,0
|
|
20230705,164300,3050340970,7510,7510,7510,7510,0
|
|
20230705,164200,3050340970,7510,7510,7510,7510,0
|
|
20230705,164100,3050340970,7510,7510,7510,7510,0
|
|
20230705,164000,3050340970,7510,7510,7510,7510,0
|
|
20230705,163900,3050340970,7510,7510,7510,7510,0
|
|
20230705,163800,3050340970,7510,7510,7510,7510,0
|
|
20230705,163700,3050340970,7510,7510,7510,7510,0
|
|
20230705,163600,3050340970,7510,7510,7510,7510,0
|
|
20230705,163500,3050340970,7510,7510,7510,7510,0
|
|
20230705,163400,3050340970,7510,7510,7510,7510,12623
|
|
20230705,163300,3050340970,7510,7510,7510,7510,0
|
|
20230705,163200,3050340970,7510,7510,7510,7510,0
|
|
20230705,163100,3050340970,7510,7510,7510,7510,0
|
|
20230705,163000,3050340970,7510,7510,7510,7510,0
|
|
20230705,162900,3050340970,7510,7510,7510,7510,0
|
|
20230705,162800,3050340970,7510,7510,7510,7510,0
|
|
20230705,162700,3050340970,7510,7510,7510,7510,0
|
|
20230705,162600,3050340970,7510,7510,7510,7510,0
|
|
20230705,162500,3050340970,7510,7510,7510,7510,0
|
|
20230705,162400,3050340970,7510,7510,7510,7510,0
|
|
20230705,162300,3050340970,7510,7510,7510,7510,0
|
|
20230705,162200,3050340970,7510,7510,7510,7510,0
|
|
20230705,162100,3050340970,7510,7510,7510,7510,0
|
|
20230705,162000,3050340970,7510,7510,7510,7510,0
|
|
20230705,161900,3050340970,7510,7510,7510,7510,0
|
|
20230705,161800,3050340970,7510,7510,7510,7510,0
|
|
20230705,161700,3050340970,7510,7510,7510,7510,0
|
|
20230705,161600,3050340970,7510,7510,7510,7510,0
|
|
20230705,161500,3050340970,7510,7510,7510,7510,0
|
|
20230705,161400,3050340970,7510,7510,7510,7510,0
|
|
20230705,161300,3050340970,7510,7510,7510,7510,0
|
|
20230705,161200,3050340970,7510,7510,7510,7510,0
|
|
20230705,161100,3050340970,7510,7510,7510,7510,0
|
|
20230705,161000,3050340970,7510,7510,7510,7510,0
|
|
20230705,160900,3050340970,7510,7510,7510,7510,0
|
|
20230705,160800,3050340970,7510,7510,7510,7510,0
|
|
20230705,160700,3050340970,7510,7510,7510,7510,0
|
|
20230705,160600,3050340970,7510,7510,7510,7510,0
|
|
20230705,160500,3050340970,7510,7510,7510,7510,0
|
|
20230705,160400,3050340970,7510,7510,7510,7510,12623
|
|
20230705,160300,3050340970,7510,7510,7510,7510,0
|
|
20230705,160200,3050340970,7510,7510,7510,7510,0
|
|
20230705,160100,3050340970,7510,7510,7510,7510,0
|
|
20230705,160000,3050340970,7510,7510,7510,7510,0
|
|
20230705,155900,3050340970,7510,7510,7510,7510,0
|
|
20230705,155800,3050340970,7510,7510,7510,7510,0
|
|
20230705,155700,3050340970,7510,7510,7510,7510,0
|
|
20230705,155600,3050340970,7510,7510,7510,7510,0
|
|
20230705,155500,3050340970,7510,7510,7510,7510,0
|
|
20230705,155400,3050340970,7510,7510,7510,7510,0
|
|
20230705,155300,3050340970,7510,7510,7510,7510,0
|
|
20230705,155200,3050340970,7510,7510,7510,7510,0
|
|
20230705,155100,3050340970,7510,7510,7510,7510,0
|
|
20230705,155000,3050340970,7510,7510,7510,7510,0
|
|
20230705,154900,3050340970,7510,7510,7510,7510,0
|
|
20230705,154800,3050340970,7510,7510,7510,7510,0
|
|
20230705,154700,3050340970,7510,7510,7510,7510,0
|
|
20230705,154600,3050340970,7510,7510,7510,7510,0
|
|
20230705,154500,3050340970,7510,7510,7510,7510,0
|
|
20230705,154400,3050340970,7510,7510,7510,7510,0
|
|
20230705,154300,3050340970,7510,7510,7510,7510,0
|
|
20230705,154200,3050340970,7510,7510,7510,7510,0
|
|
20230705,154100,3050340970,7510,7510,7510,7510,0
|
|
20230705,154000,3050340970,7510,7510,7510,7510,0
|
|
20230705,153900,3050340970,7510,7510,7510,7510,0
|
|
20230705,153800,3050340970,7510,7510,7510,7510,0
|
|
20230705,153700,3050340970,7510,7510,7510,7510,0
|
|
20230705,153600,3050340970,7510,7510,7510,7510,0
|
|
20230705,153500,3050340970,7510,7510,7510,7510,0
|
|
20230705,153400,3050340970,7510,7510,7510,7510,12623
|
|
20230705,153300,3050340970,7510,7510,7510,7510,0
|
|
20230705,153200,3050340970,7510,7510,7510,7510,0
|
|
20230705,153100,3050340970,7510,7510,7510,7510,0
|
|
20230705,153000,3050340970,7510,7510,7510,7510,12623
|
|
20230705,152900,2955542240,7520,7520,7520,7520,0
|
|
20230705,152800,2955542240,7520,7520,7520,7520,0
|
|
20230705,152700,2955542240,7520,7520,7520,7520,0
|
|
20230705,152600,2955542240,7520,7520,7520,7520,0
|
|
20230705,152500,2955542240,7520,7520,7520,7520,0
|
|
20230705,152400,2955542240,7520,7520,7520,7520,0
|
|
20230705,152300,2955542240,7520,7520,7520,7520,0
|
|
20230705,152200,2955542240,7520,7520,7520,7520,0
|
|
20230705,152100,2955542240,7520,7520,7520,7520,0
|
|
20230705,152000,2955542240,7520,7520,7520,7520,0
|
|
20230705,151900,2955542240,7520,7520,7520,7510,2325
|
|
20230705,151800,2938073710,7520,7520,7520,7520,6
|
|
20230705,151700,2938028590,7520,7520,7520,7520,25
|
|
20230705,151600,2937840590,7510,7510,7510,7510,3171
|
|
20230705,151500,2914026380,7510,7510,7510,7510,533
|
|
20230705,151400,2910023550,7520,7520,7520,7520,67
|
|
20230705,151300,2909519710,7510,7520,7520,7510,244
|
|
20230705,151200,2907686960,7520,7510,7520,7510,1595
|
|
20230705,151100,2895708110,7520,7520,7520,7520,1176
|
|
20230705,151000,2886864590,7520,7510,7520,7510,492
|
|
20230705,150900,2883166030,7520,7530,7540,7520,444
|
|
20230705,150800,2879824820,7520,7520,7520,7520,118
|
|
20230705,150700,2878937460,7520,7500,7520,7500,126
|
|
20230705,150600,2877992370,7510,7510,7510,7500,7673
|
|
20230705,150500,2820385970,7510,7520,7520,7510,451
|
|
20230705,150400,2816998580,7520,7530,7530,7520,3575
|
|
20230705,150300,2790114270,7530,7530,7530,7530,1139
|
|
20230705,150200,2781537600,7530,7530,7530,7530,31
|
|
20230705,150100,2781304170,7530,7530,7530,7530,0
|
|
20230705,150000,2781304170,7530,7540,7540,7530,434
|
|
20230705,145900,2778036100,7540,7540,7540,7540,100
|
|
20230705,145800,2777282100,7540,7530,7540,7530,150
|
|
20230705,145700,2776152100,7530,7530,7540,7530,499
|
|
20230705,145600,2772394610,7530,7520,7530,7520,2547
|
|
20230705,145500,2753227950,7530,7520,7530,7520,13
|
|
20230705,145400,2753130070,7530,7530,7530,7520,22
|
|
20230705,145300,2752964450,7520,7520,7540,7520,41
|
|
20230705,145200,2752656110,7520,7530,7530,7520,402
|
|
20230705,145100,2749629510,7530,7530,7530,7530,463
|
|
20230705,145000,2746143120,7530,7520,7530,7520,101
|
|
20230705,144900,2745383580,7520,7520,7520,7520,730
|
|
20230705,144800,2739893980,7520,7540,7540,7520,2630
|
|
20230705,144700,2720100790,7540,7540,7540,7520,779
|
|
20230705,144600,2714242290,7550,7540,7550,7510,11107
|
|
20230705,144500,2630684610,7540,7540,7540,7540,400
|
|
20230705,144400,2627668610,7540,7540,7540,7540,224
|
|
20230705,144300,2625979650,7540,7540,7540,7540,315
|
|
20230705,144200,2623604550,7540,7550,7550,7540,15035
|
|
20230705,144100,2510233060,7550,7550,7550,7550,50
|
|
20230705,144000,2509855560,7560,7550,7560,7540,1062
|
|
20230705,143900,2501845480,7560,7560,7560,7560,1338
|
|
20230705,143800,2491730200,7560,7540,7560,7540,312
|
|
20230705,143700,2489377700,7540,7550,7550,7540,1363
|
|
20230705,143600,2479098860,7550,7550,7550,7550,130
|
|
20230705,143500,2478117360,7550,7550,7550,7550,11
|
|
20230705,143400,2478034310,7540,7550,7550,7540,6
|
|
20230705,143300,2477989060,7550,7560,7560,7550,150
|
|
20230705,143200,2476856250,7550,7550,7560,7550,595
|
|
20230705,143100,2472363800,7560,7550,7560,7550,177
|
|
20230705,143000,2471027430,7550,7550,7550,7550,560
|
|
20230705,142900,2466799430,7550,7550,7550,7550,1839
|
|
20230705,142800,2452914980,7540,7540,7540,7540,0
|
|
20230705,142700,2452914980,7540,7540,7540,7540,2
|
|
20230705,142600,2452899900,7550,7550,7550,7540,463
|
|
20230705,142500,2449407450,7550,7550,7550,7550,22
|
|
20230705,142400,2449241350,7550,7550,7550,7550,225
|
|
20230705,142300,2447542600,7550,7550,7550,7550,47
|
|
20230705,142200,2447187750,7550,7550,7560,7550,145
|
|
20230705,142100,2446092990,7550,7550,7550,7550,1490
|
|
20230705,142000,2434843490,7550,7550,7550,7540,576
|
|
20230705,141900,2430498310,7540,7550,7550,7540,146
|
|
20230705,141800,2429396310,7550,7550,7550,7550,13
|
|
20230705,141700,2429298160,7540,7550,7550,7540,6
|
|
20230705,141600,2429252870,7550,7550,7550,7550,1236
|
|
20230705,141500,2419921070,7550,7550,7550,7550,24
|
|
20230705,141400,2419739870,7550,7550,7550,7550,320
|
|
20230705,141300,2417323870,7540,7550,7550,7540,37
|
|
20230705,141200,2417044530,7540,7550,7550,7540,76
|
|
20230705,141100,2416471160,7560,7560,7560,7560,0
|
|
20230705,141000,2416471160,7560,7560,7560,7550,4
|
|
20230705,140900,2416440940,7560,7550,7560,7540,202
|
|
20230705,140800,2414917720,7550,7550,7550,7550,196
|
|
20230705,140700,2413437920,7550,7550,7560,7540,2014
|
|
20230705,140600,2398247840,7560,7560,7560,7560,15
|
|
20230705,140500,2398134440,7550,7550,7550,7550,0
|
|
20230705,140400,2398134440,7550,7560,7560,7550,144
|
|
20230705,140300,2397046950,7560,7550,7560,7550,1309
|
|
20230705,140200,2387163910,7550,7560,7560,7550,8
|
|
20230705,140100,2387103450,7560,7560,7560,7560,212
|
|
20230705,140000,2385500730,7560,7560,7560,7560,568
|
|
20230705,135900,2381206650,7570,7570,7570,7570,2
|
|
20230705,135800,2381191510,7570,7570,7570,7570,5
|
|
20230705,135700,2381153660,7570,7560,7570,7560,236
|
|
20230705,135600,2379369490,7570,7570,7570,7570,1
|
|
20230705,135500,2379361920,7570,7560,7570,7560,11
|
|
20230705,135400,2379278660,7570,7570,7570,7570,2
|
|
20230705,135300,2379263520,7570,7570,7570,7570,3
|
|
20230705,135200,2379240810,7570,7570,7570,7570,106
|
|
20230705,135100,2378438390,7560,7560,7570,7560,284
|
|
20230705,135000,2376291300,7560,7560,7570,7560,151
|
|
20230705,134900,2375149730,7560,7550,7560,7550,4
|
|
20230705,134800,2375119510,7560,7560,7560,7560,306
|
|
20230705,134700,2372806150,7560,7540,7560,7540,503
|
|
20230705,134600,2369010760,7550,7540,7550,7540,55
|
|
20230705,134500,2368596010,7550,7550,7550,7550,0
|
|
20230705,134400,2368596010,7550,7550,7550,7550,36
|
|
20230705,134300,2368324210,7550,7550,7550,7550,0
|
|
20230705,134200,2368324210,7550,7550,7550,7550,26
|
|
20230705,134100,2368127910,7550,7530,7550,7530,2
|
|
20230705,134000,2368112830,7550,7550,7550,7530,214
|
|
20230705,133900,2366501350,7530,7540,7550,7530,351
|
|
20230705,133800,2363856340,7550,7550,7550,7550,10
|
|
20230705,133700,2363780840,7550,7550,7550,7540,3
|
|
20230705,133600,2363758200,7550,7550,7550,7530,2004
|
|
20230705,133500,2348667000,7560,7550,7560,7540,275
|
|
20230705,133400,2346591960,7550,7550,7550,7550,429
|
|
20230705,133300,2343353010,7550,7550,7550,7530,76
|
|
20230705,133200,2342780670,7550,7550,7550,7550,3
|
|
20230705,133100,2342758020,7550,7550,7550,7530,761
|
|
20230705,133000,2337026580,7550,7540,7550,7540,202
|
|
20230705,132900,2335503480,7540,7540,7540,7540,0
|
|
20230705,132800,2335503480,7540,7540,7540,7540,413
|
|
20230705,132700,2332389460,7540,7540,7540,7540,84
|
|
20230705,132600,2331756100,7540,7540,7540,7530,316
|
|
20230705,132500,2329376590,7540,7540,7540,7540,157
|
|
20230705,132400,2328192810,7530,7520,7530,7520,2271
|
|
20230705,132300,2311093540,7530,7540,7540,7530,3561
|
|
20230705,132200,2284277260,7540,7540,7540,7540,100
|
|
20230705,132100,2283523260,7530,7540,7550,7530,239
|
|
20230705,132000,2281720640,7540,7530,7540,7530,210
|
|
20230705,131900,2280137840,7540,7540,7540,7540,14
|
|
20230705,131800,2280032280,7540,7540,7540,7540,759
|
|
20230705,131700,2274309420,7540,7540,7540,7540,423
|
|
20230705,131600,2271120000,7540,7540,7540,7540,291
|
|
20230705,131500,2268925860,7540,7540,7540,7540,2
|
|
20230705,131400,2268910780,7550,7550,7550,7550,5
|
|
20230705,131300,2268873030,7550,7550,7550,7550,560
|
|
20230705,131200,2264645030,7550,7550,7550,7540,386
|
|
20230705,131100,2261732530,7540,7550,7550,7540,217
|
|
20230705,131000,2260096330,7530,7540,7550,7530,2061
|
|
20230705,130900,2244571860,7540,7540,7550,7540,499
|
|
20230705,130800,2240808390,7540,7550,7550,7540,167
|
|
20230705,130700,2239547640,7560,7550,7560,7550,328
|
|
20230705,130600,2237071170,7550,7550,7550,7550,55
|
|
20230705,130500,2236655920,7550,7550,7550,7550,3
|
|
20230705,130400,2236633270,7550,7550,7550,7550,14
|
|
20230705,130300,2236527570,7550,7550,7550,7550,6
|
|
20230705,130200,2236482270,7540,7540,7550,7540,1071
|
|
20230705,130100,2228406920,7540,7540,7540,7540,6
|
|
20230705,130000,2228361680,7540,7530,7540,7530,2913
|
|
20230705,125900,2206426760,7540,7540,7540,7540,11
|
|
20230705,125800,2206343820,7540,7540,7540,7540,50
|
|
20230705,125700,2205966820,7540,7530,7540,7530,2556
|
|
20230705,125600,2186720080,7540,7530,7540,7530,2933
|
|
20230705,125500,2164634260,7530,7520,7530,7520,1191
|
|
20230705,125400,2155667250,7530,7540,7540,7530,140
|
|
20230705,125300,2154612550,7540,7540,7540,7540,51
|
|
20230705,125200,2154228010,7530,7520,7530,7520,2519
|
|
20230705,125100,2135283130,7530,7530,7530,7520,428
|
|
20230705,125000,2132063090,7530,7530,7540,7530,661
|
|
20230705,124900,2127083740,7540,7540,7540,7540,494
|
|
20230705,124800,2123358980,7550,7550,7550,7550,3
|
|
20230705,124700,2123336330,7550,7550,7550,7540,75
|
|
20230705,124600,2122770330,7550,7550,7550,7550,162
|
|
20230705,124500,2121547230,7550,7560,7560,7550,26
|
|
20230705,124400,2121350920,7530,7550,7560,7530,128
|
|
20230705,124300,2120383650,7560,7550,7560,7530,3845
|
|
20230705,124200,2091427510,7560,7550,7560,7550,113
|
|
20230705,124100,2090574240,7560,7560,7560,7540,270
|
|
20230705,124000,2088537640,7560,7550,7560,7540,1077
|
|
20230705,123900,2080415570,7560,7560,7560,7560,0
|
|
20230705,123800,2080415570,7560,7560,7560,7560,100
|
|
20230705,123700,2079659570,7560,7540,7560,7540,281
|
|
20230705,123600,2077539910,7550,7550,7550,7550,1510
|
|
20230705,123500,2066139410,7560,7560,7570,7560,555
|
|
20230705,123400,2061943550,7570,7570,7570,7570,33
|
|
20230705,123300,2061693740,7570,7570,7570,7560,6
|
|
20230705,123200,2061648360,7560,7560,7570,7560,103
|
|
20230705,123100,2060869670,7570,7570,7570,7570,2
|
|
20230705,123000,2060854530,7570,7570,7570,7570,16
|
|
20230705,122900,2060733410,7570,7570,7570,7570,122
|
|
20230705,122800,2059809870,7570,7570,7570,7570,837
|
|
20230705,122700,2053473780,7570,7570,7570,7570,372
|
|
20230705,122600,2050657740,7570,7550,7570,7550,408
|
|
20230705,122500,2047573810,7560,7560,7560,7560,25
|
|
20230705,122400,2047384810,7560,7550,7560,7540,990
|
|
20230705,122300,2039917480,7540,7550,7550,7540,129
|
|
20230705,122200,2038943540,7550,7540,7550,7540,101
|
|
20230705,122100,2038181990,7540,7560,7560,7540,363
|
|
20230705,122000,2035442830,7560,7540,7560,7540,102
|
|
20230705,121900,2034673710,7540,7550,7550,7540,1638
|
|
20230705,121800,2022314810,7550,7550,7550,7550,22
|
|
20230705,121700,2022148710,7550,7550,7550,7550,428
|
|
20230705,121600,2018917310,7550,7560,7560,7550,319
|
|
20230705,121500,2016508850,7560,7550,7560,7550,5
|
|
20230705,121400,2016471080,7560,7560,7560,7560,60
|
|
20230705,121300,2016017480,7560,7560,7560,7560,0
|
|
20230705,121200,2016017480,7560,7560,7560,7560,76
|
|
20230705,121100,2015442920,7560,7550,7560,7550,1025
|
|
20230705,121000,2007694350,7540,7550,7550,7540,248
|
|
20230705,120900,2005822780,7550,7550,7550,7550,11
|
|
20230705,120800,2005739730,7550,7550,7550,7550,2
|
|
20230705,120700,2005724630,7550,7550,7550,7540,925
|
|
20230705,120600,1998749120,7550,7550,7550,7540,241
|
|
20230705,120500,1996931720,7550,7560,7570,7550,361
|
|
20230705,120400,1994203080,7560,7560,7560,7560,5
|
|
20230705,120300,1994165280,7550,7550,7550,7550,278
|
|
20230705,120200,1992066380,7550,7550,7550,7550,14
|
|
20230705,120100,1991960680,7550,7550,7550,7550,286
|
|
20230705,120000,1989801380,7560,7560,7560,7560,3
|
|
20230705,115900,1989778700,7560,7550,7570,7550,128
|
|
20230705,115800,1988811510,7550,7570,7570,7550,104
|
|
20230705,115700,1988026280,7570,7540,7570,7540,276
|
|
20230705,115600,1985944460,7550,7560,7560,7550,396
|
|
20230705,115500,1982954560,7570,7550,7570,7550,603
|
|
20230705,115400,1978395890,7560,7570,7570,7560,316
|
|
20230705,115300,1976006870,7570,7570,7570,7570,105
|
|
20230705,115200,1975212020,7570,7540,7570,7540,88
|
|
20230705,115100,1974548440,7540,7540,7570,7530,974
|
|
20230705,115000,1967213270,7530,7550,7570,7530,644
|
|
20230705,114900,1962352070,7540,7540,7550,7540,1484
|
|
20230705,114800,1951162700,7540,7540,7540,7540,738
|
|
20230705,114700,1945598180,7540,7570,7570,7540,727
|
|
20230705,114600,1940112270,7570,7570,7570,7570,111
|
|
20230705,114500,1939272000,7570,7570,7570,7570,10
|
|
20230705,114400,1939196300,7580,7580,7580,7550,140
|
|
20230705,114300,1938139240,7550,7580,7580,7550,470
|
|
20230705,114200,1934584170,7580,7550,7590,7550,227
|
|
20230705,114100,1932870220,7550,7550,7550,7550,0
|
|
20230705,114000,1932870220,7550,7550,7590,7550,261
|
|
20230705,113900,1930897810,7580,7540,7590,7540,147
|
|
20230705,113800,1929789120,7540,7570,7590,7540,467
|
|
20230705,113700,1926266530,7590,7610,7610,7550,327
|
|
20230705,113600,1923784660,7590,7610,7610,7590,1786
|
|
20230705,113500,1910213200,7610,7570,7610,7560,2824
|
|
20230705,113400,1888759120,7570,7590,7590,7540,1502
|
|
20230705,113300,1877423380,7580,7540,7580,7520,2468
|
|
20230705,113200,1858816730,7540,7540,7540,7520,1255
|
|
20230705,113100,1849376990,7550,7520,7550,7520,301
|
|
20230705,113000,1847113440,7520,7550,7550,7520,4250
|
|
20230705,112900,1815132460,7550,7560,7560,7550,119
|
|
20230705,112800,1814234000,7560,7560,7560,7550,45
|
|
20230705,112700,1813893920,7550,7560,7560,7550,266
|
|
20230705,112600,1811883480,7570,7570,7570,7560,102
|
|
20230705,112500,1811111440,7570,7550,7570,7550,531
|
|
20230705,112400,1807102370,7570,7550,7570,7520,879
|
|
20230705,112300,1800481420,7550,7530,7550,7520,499
|
|
20230705,112200,1796726770,7550,7520,7550,7520,1144
|
|
20230705,112100,1788116010,7520,7540,7550,7520,4300
|
|
20230705,112000,1755769110,7520,7550,7550,7520,9446
|
|
20230705,111900,1684619340,7560,7580,7580,7560,1298
|
|
20230705,111800,1674799950,7580,7600,7600,7570,367
|
|
20230705,111700,1672017550,7600,7630,7640,7600,337
|
|
20230705,111600,1669452610,7630,7630,7640,7600,1250
|
|
20230705,111500,1659935020,7640,7550,7680,7540,12364
|
|
20230705,111400,1565644580,7540,7550,7560,7540,2399
|
|
20230705,111300,1547545150,7560,7560,7560,7550,134
|
|
20230705,111200,1546532120,7560,7560,7560,7550,881
|
|
20230705,111100,1539874840,7560,7550,7560,7550,162
|
|
20230705,111000,1538651120,7560,7560,7560,7560,14
|
|
20230705,110900,1538545280,7540,7560,7560,7540,585
|
|
20230705,110800,1534129860,7560,7560,7560,7530,424
|
|
20230705,110700,1530930720,7560,7560,7560,7540,2349
|
|
20230705,110600,1513219080,7560,7560,7560,7540,6871
|
|
20230705,110500,1461409520,7560,7550,7560,7550,651
|
|
20230705,110400,1456494360,7550,7580,7580,7550,487
|
|
20230705,110300,1452812290,7580,7570,7580,7560,877
|
|
20230705,110200,1446178580,7580,7590,7590,7560,1656
|
|
20230705,110100,1433631550,7590,7590,7590,7580,253
|
|
20230705,110000,1431712280,7590,7590,7590,7560,1037
|
|
20230705,105900,1423864210,7590,7570,7590,7570,642
|
|
20230705,105800,1419001680,7570,7560,7570,7560,212
|
|
20230705,105700,1417397370,7570,7540,7570,7540,1453
|
|
20230705,105600,1406422790,7530,7530,7540,7520,3170
|
|
20230705,105500,1382569660,7540,7600,7600,7530,10261
|
|
20230705,105400,1304890550,7610,7600,7610,7600,2062
|
|
20230705,105300,1289207810,7600,7610,7620,7600,8916
|
|
20230705,105200,1221433380,7620,7610,7620,7610,197
|
|
20230705,105100,1219933850,7620,7620,7620,7610,575
|
|
20230705,105000,1215556350,7620,7610,7620,7610,152
|
|
20230705,104900,1214398710,7620,7620,7620,7610,4153
|
|
20230705,104800,1182793700,7620,7620,7620,7620,50
|
|
20230705,104700,1182412700,7620,7620,7620,7620,180
|
|
20230705,104600,1181041100,7630,7630,7630,7610,380
|
|
20230705,104500,1178142500,7630,7620,7630,7610,4094
|
|
20230705,104400,1146980790,7630,7620,7630,7620,1424
|
|
20230705,104300,1136129880,7620,7640,7640,7620,2641
|
|
20230705,104200,1115997380,7630,7630,7630,7630,2893
|
|
20230705,104100,1093923790,7630,7650,7650,7630,152
|
|
20230705,104000,1092762130,7650,7640,7650,7640,182
|
|
20230705,103900,1091371630,7650,7650,7650,7650,134
|
|
20230705,103800,1090346530,7650,7640,7650,7630,2587
|
|
20230705,103700,1070593980,7650,7650,7660,7650,2452
|
|
20230705,103600,1051835880,7660,7660,7660,7660,641
|
|
20230705,103500,1046925820,7660,7650,7670,7650,1071
|
|
20230705,103400,1038730930,7650,7660,7670,7650,2361
|
|
20230705,103300,1020668110,7670,7660,7670,7660,5
|
|
20230705,103200,1020629770,7660,7660,7660,7660,650
|
|
20230705,103100,1015650770,7660,7660,7660,7660,389
|
|
20230705,103000,1012671030,7660,7650,7660,7650,744
|
|
20230705,102900,1006978070,7650,7660,7660,7650,1533
|
|
20230705,102800,995235900,7660,7660,7660,7660,13
|
|
20230705,102700,995136320,7650,7660,7660,7650,732
|
|
20230705,102600,989529520,7660,7660,7660,7660,106
|
|
20230705,102500,988717560,7660,7660,7660,7660,73
|
|
20230705,102400,988158380,7660,7660,7660,7660,19
|
|
20230705,102300,988012840,7660,7660,7660,7650,577
|
|
20230705,102200,983593320,7660,7670,7670,7650,111
|
|
20230705,102100,982743150,7670,7670,7670,7660,15
|
|
20230705,102000,982628110,7670,7660,7670,7660,73
|
|
20230705,101900,982068920,7660,7650,7660,7650,848
|
|
20230705,101800,975580320,7660,7660,7670,7660,1002
|
|
20230705,101700,967904990,7670,7660,7670,7660,308
|
|
20230705,101600,965545690,7670,7670,7670,7670,3
|
|
20230705,101500,965522680,7670,7670,7670,7660,555
|
|
20230705,101400,961271360,7660,7680,7680,7660,1347
|
|
20230705,101300,950931970,7680,7660,7680,7660,495
|
|
20230705,101200,947140210,7660,7680,7680,7650,161
|
|
20230705,101100,945907050,7680,7670,7680,7670,410
|
|
20230705,101000,942760560,7670,7660,7670,7660,322
|
|
20230705,100900,940294020,7660,7660,7660,7660,15
|
|
20230705,100800,940179120,7660,7650,7660,7650,241
|
|
20230705,100700,938335060,7650,7670,7670,7650,2579
|
|
20230705,100600,918599220,7670,7670,7670,7660,544
|
|
20230705,100500,914429220,7670,7660,7670,7660,592
|
|
20230705,100400,909891820,7660,7670,7670,7660,114
|
|
20230705,100300,909017450,7670,7670,7670,7650,1788
|
|
20230705,100200,895334690,7670,7670,7670,7660,327
|
|
20230705,100100,892828600,7670,7660,7670,7650,742
|
|
20230705,100000,887150250,7670,7660,7670,7650,1278
|
|
20230705,095900,877367520,7660,7660,7670,7660,947
|
|
20230705,095800,870113470,7660,7660,7660,7650,144
|
|
20230705,095700,869011010,7660,7660,7670,7650,2495
|
|
20230705,095600,849907540,7670,7660,7670,7660,210
|
|
20230705,095500,848298890,7660,7670,7670,7660,179
|
|
20230705,095400,846927180,7670,7670,7670,7670,31
|
|
20230705,095300,846689410,7670,7660,7670,7650,124
|
|
20230705,095200,845740690,7670,7670,7670,7650,605
|
|
20230705,095100,841100440,7650,7670,7670,7650,3655
|
|
20230705,095000,813123900,7670,7670,7670,7670,321
|
|
20230705,094900,810661830,7670,7680,7680,7670,95
|
|
20230705,094800,809933080,7670,7660,7670,7650,2348
|
|
20230705,094700,791959180,7660,7680,7680,7660,2437
|
|
20230705,094600,773291130,7660,7670,7680,7660,460
|
|
20230705,094500,769765670,7670,7670,7670,7660,767
|
|
20230705,094400,763889660,7680,7680,7690,7660,724
|
|
20230705,094300,758329290,7680,7660,7680,7650,1003
|
|
20230705,094200,750653390,7660,7660,7660,7650,1369
|
|
20230705,094100,740179580,7660,7660,7660,7650,5731
|
|
20230705,094000,696327300,7660,7660,7680,7650,7680
|
|
20230705,093900,637527960,7680,7680,7680,7660,11388
|
|
20230705,093800,550257530,7680,7680,7690,7670,1671
|
|
20230705,093700,537425840,7680,7680,7690,7680,4384
|
|
20230705,093600,503751140,7690,7700,7700,7690,2991
|
|
20230705,093500,480748190,7700,7740,7740,7700,7313
|
|
20230705,093400,424399150,7740,7720,7740,7720,1130
|
|
20230705,093300,415675490,7740,7740,7740,7710,2108
|
|
20230705,093200,399407520,7730,7720,7740,7720,186
|
|
20230705,093100,397970810,7720,7720,7720,7710,1708
|
|
20230705,093000,384787720,7710,7720,7720,7710,414
|
|
20230705,092900,381595050,7720,7720,7720,7710,101
|
|
20230705,092800,380816230,7720,7720,7720,7710,670
|
|
20230705,092700,375644230,7720,7720,7720,7720,16
|
|
20230705,092600,375520710,7720,7710,7720,7710,746
|
|
20230705,092500,369764810,7720,7720,7720,7720,754
|
|
20230705,092400,363943930,7720,7730,7740,7720,400
|
|
20230705,092300,360854890,7730,7740,7740,7720,421
|
|
20230705,092200,357601960,7740,7740,7740,7740,4
|
|
20230705,092100,357571000,7740,7740,7740,7710,735
|
|
20230705,092000,351900320,7740,7740,7740,7710,660
|
|
20230705,091900,346802500,7740,7740,7740,7710,589
|
|
20230705,091800,342243670,7730,7710,7730,7690,4391
|
|
20230705,091700,308433960,7700,7710,7710,7700,923
|
|
20230705,091600,301320530,7710,7700,7710,7700,3595
|
|
20230705,091500,273627580,7710,7710,7710,7700,2000
|
|
20230705,091400,258220080,7710,7730,7730,7710,1300
|
|
20230705,091300,248196370,7720,7750,7750,7720,2417
|
|
20230705,091200,229536830,7750,7740,7750,7700,10248
|
|
20230705,091100,150460870,7740,7770,7770,7740,4449
|
|
20230705,091000,115958230,7760,7760,7760,7760,435
|
|
20230705,090900,112582630,7770,7780,7780,7770,436
|
|
20230705,090800,109194890,7780,7770,7780,7770,189
|
|
20230705,090700,107726320,7770,7770,7770,7760,2726
|
|
20230705,090600,86546260,7770,7760,7770,7760,338
|
|
20230705,090500,83921440,7770,7760,7770,7760,231
|
|
20230705,090400,82128770,7760,7770,7770,7760,3439
|
|
20230705,090300,55437680,7770,7790,7790,7770,838
|
|
20230705,090200,48922890,7780,7760,7780,7760,407
|
|
20230705,090100,45760020,7760,7770,7770,7750,2985
|
|
20230705,090000,22605070,7770,7760,7780,7760,2528
|