659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,195600,1095462500,8190,8190,8190,8190,2166
|
|
20230706,195500,1095462500,8190,8190,8190,8190,0
|
|
20230706,195400,1095462500,8190,8190,8190,8190,0
|
|
20230706,195300,1095462500,8190,8190,8190,8190,0
|
|
20230706,195200,1095462500,8190,8190,8190,8190,0
|
|
20230706,195100,1095462500,8190,8190,8190,8190,0
|
|
20230706,195000,1095462500,8190,8190,8190,8190,0
|
|
20230706,194900,1095462500,8190,8190,8190,8190,0
|
|
20230706,194800,1095462500,8190,8190,8190,8190,0
|
|
20230706,194700,1095462500,8190,8190,8190,8190,0
|
|
20230706,194600,1095462500,8190,8190,8190,8190,0
|
|
20230706,194500,1095462500,8190,8190,8190,8190,0
|
|
20230706,194400,1095462500,8190,8190,8190,8190,0
|
|
20230706,194300,1095462500,8190,8190,8190,8190,0
|
|
20230706,194200,1095462500,8190,8190,8190,8190,0
|
|
20230706,194100,1095462500,8190,8190,8190,8190,0
|
|
20230706,194000,1095462500,8190,8190,8190,8190,0
|
|
20230706,193900,1095462500,8190,8190,8190,8190,0
|
|
20230706,193800,1095462500,8190,8190,8190,8190,0
|
|
20230706,193700,1095462500,8190,8190,8190,8190,0
|
|
20230706,193600,1095462500,8190,8190,8190,8190,0
|
|
20230706,193500,1095462500,8190,8190,8190,8190,0
|
|
20230706,193400,1095462500,8190,8190,8190,8190,0
|
|
20230706,193300,1095462500,8190,8190,8190,8190,0
|
|
20230706,193200,1095462500,8190,8190,8190,8190,0
|
|
20230706,193100,1095462500,8190,8190,8190,8190,0
|
|
20230706,193000,1095462500,8190,8190,8190,8190,0
|
|
20230706,192900,1095462500,8190,8190,8190,8190,0
|
|
20230706,192800,1095462500,8190,8190,8190,8190,0
|
|
20230706,192700,1095462500,8190,8190,8190,8190,0
|
|
20230706,192600,1095462500,8190,8190,8190,8190,2166
|
|
20230706,192500,1095462500,8190,8190,8190,8190,0
|
|
20230706,192400,1095462500,8190,8190,8190,8190,0
|
|
20230706,192300,1095462500,8190,8190,8190,8190,0
|
|
20230706,192200,1095462500,8190,8190,8190,8190,0
|
|
20230706,192100,1095462500,8190,8190,8190,8190,0
|
|
20230706,192000,1095462500,8190,8190,8190,8190,0
|
|
20230706,191900,1095462500,8190,8190,8190,8190,0
|
|
20230706,191800,1095462500,8190,8190,8190,8190,0
|
|
20230706,191700,1095462500,8190,8190,8190,8190,0
|
|
20230706,191600,1095462500,8190,8190,8190,8190,0
|
|
20230706,191500,1095462500,8190,8190,8190,8190,0
|
|
20230706,191400,1095462500,8190,8190,8190,8190,0
|
|
20230706,191300,1095462500,8190,8190,8190,8190,0
|
|
20230706,191200,1095462500,8190,8190,8190,8190,0
|
|
20230706,191100,1095462500,8190,8190,8190,8190,0
|
|
20230706,191000,1095462500,8190,8190,8190,8190,0
|
|
20230706,190900,1095462500,8190,8190,8190,8190,0
|
|
20230706,190800,1095462500,8190,8190,8190,8190,0
|
|
20230706,190700,1095462500,8190,8190,8190,8190,0
|
|
20230706,190600,1095462500,8190,8190,8190,8190,0
|
|
20230706,190500,1095462500,8190,8190,8190,8190,0
|
|
20230706,190400,1095462500,8190,8190,8190,8190,0
|
|
20230706,190300,1095462500,8190,8190,8190,8190,0
|
|
20230706,190200,1095462500,8190,8190,8190,8190,0
|
|
20230706,190100,1095462500,8190,8190,8190,8190,0
|
|
20230706,190000,1095462500,8190,8190,8190,8190,0
|
|
20230706,185900,1095462500,8190,8190,8190,8190,0
|
|
20230706,185800,1095462500,8190,8190,8190,8190,0
|
|
20230706,185700,1095462500,8190,8190,8190,8190,0
|
|
20230706,185600,1095462500,8190,8190,8190,8190,2166
|
|
20230706,185500,1095462500,8190,8190,8190,8190,0
|
|
20230706,185400,1095462500,8190,8190,8190,8190,0
|
|
20230706,185300,1095462500,8190,8190,8190,8190,0
|
|
20230706,185200,1095462500,8190,8190,8190,8190,0
|
|
20230706,185100,1095462500,8190,8190,8190,8190,0
|
|
20230706,185000,1095462500,8190,8190,8190,8190,0
|
|
20230706,184900,1095462500,8190,8190,8190,8190,0
|
|
20230706,184800,1095462500,8190,8190,8190,8190,0
|
|
20230706,184700,1095462500,8190,8190,8190,8190,0
|
|
20230706,184600,1095462500,8190,8190,8190,8190,0
|
|
20230706,184500,1095462500,8190,8190,8190,8190,0
|
|
20230706,184400,1095462500,8190,8190,8190,8190,0
|
|
20230706,184300,1095462500,8190,8190,8190,8190,0
|
|
20230706,184200,1095462500,8190,8190,8190,8190,0
|
|
20230706,184100,1095462500,8190,8190,8190,8190,0
|
|
20230706,184000,1095462500,8190,8190,8190,8190,0
|
|
20230706,183900,1095462500,8190,8190,8190,8190,0
|
|
20230706,183800,1095462500,8190,8190,8190,8190,0
|
|
20230706,183700,1095462500,8190,8190,8190,8190,0
|
|
20230706,183600,1095462500,8190,8190,8190,8190,0
|
|
20230706,183500,1095462500,8190,8190,8190,8190,0
|
|
20230706,183400,1095462500,8190,8190,8190,8190,0
|
|
20230706,183300,1095462500,8190,8190,8190,8190,0
|
|
20230706,183200,1095462500,8190,8190,8190,8190,0
|
|
20230706,183100,1095462500,8190,8190,8190,8190,0
|
|
20230706,183000,1095462500,8190,8190,8190,8190,0
|
|
20230706,182900,1095462500,8190,8190,8190,8190,0
|
|
20230706,182800,1095462500,8190,8190,8190,8190,0
|
|
20230706,182700,1095462500,8190,8190,8190,8190,0
|
|
20230706,182600,1095462500,8190,8190,8190,8190,2166
|
|
20230706,182500,1095462500,8190,8190,8190,8190,0
|
|
20230706,182400,1095462500,8190,8190,8190,8190,0
|
|
20230706,182300,1095462500,8190,8190,8190,8190,0
|
|
20230706,182200,1095462500,8190,8190,8190,8190,0
|
|
20230706,182100,1095462500,8190,8190,8190,8190,0
|
|
20230706,182000,1095462500,8190,8190,8190,8190,0
|
|
20230706,181900,1095462500,8190,8190,8190,8190,0
|
|
20230706,181800,1095462500,8190,8190,8190,8190,0
|
|
20230706,181700,1095462500,8190,8190,8190,8190,0
|
|
20230706,181600,1095462500,8190,8190,8190,8190,0
|
|
20230706,181500,1095462500,8190,8190,8190,8190,0
|
|
20230706,181400,1095462500,8190,8190,8190,8190,0
|
|
20230706,181300,1095462500,8190,8190,8190,8190,0
|
|
20230706,181200,1095462500,8190,8190,8190,8190,0
|
|
20230706,181100,1095462500,8190,8190,8190,8190,0
|
|
20230706,181000,1095462500,8190,8190,8190,8190,0
|
|
20230706,180900,1095462500,8190,8190,8190,8190,0
|
|
20230706,180800,1095462500,8190,8190,8190,8190,0
|
|
20230706,180700,1095462500,8190,8190,8190,8190,0
|
|
20230706,180600,1095462500,8190,8190,8190,8190,0
|
|
20230706,180500,1095462500,8190,8190,8190,8190,0
|
|
20230706,180400,1095462500,8190,8190,8190,8190,0
|
|
20230706,180300,1095462500,8190,8190,8190,8190,0
|
|
20230706,180200,1095462500,8190,8190,8190,8190,0
|
|
20230706,180100,1095462500,8190,8190,8190,8190,0
|
|
20230706,180000,1095462500,8190,8190,8190,8190,0
|
|
20230706,175900,1095462500,8190,8190,8190,8190,0
|
|
20230706,175800,1095462500,8190,8190,8190,8190,0
|
|
20230706,175700,1095462500,8190,8190,8190,8190,0
|
|
20230706,175600,1095462500,8190,8190,8190,8190,2166
|
|
20230706,175500,1095462500,8190,8190,8190,8190,0
|
|
20230706,175400,1095462500,8190,8190,8190,8190,0
|
|
20230706,175300,1095462500,8190,8190,8190,8190,0
|
|
20230706,175200,1095462500,8190,8190,8190,8190,0
|
|
20230706,175100,1095462500,8190,8190,8190,8190,0
|
|
20230706,175000,1095462500,8190,8190,8190,8190,0
|
|
20230706,174900,1095462500,8190,8190,8190,8190,0
|
|
20230706,174800,1095462500,8190,8190,8190,8190,0
|
|
20230706,174700,1095462500,8190,8190,8190,8190,0
|
|
20230706,174600,1095462500,8190,8190,8190,8190,0
|
|
20230706,174500,1095462500,8190,8190,8190,8190,0
|
|
20230706,174400,1095462500,8190,8190,8190,8190,0
|
|
20230706,174300,1095462500,8190,8190,8190,8190,0
|
|
20230706,174200,1095462500,8190,8190,8190,8190,0
|
|
20230706,174100,1095462500,8190,8190,8190,8190,0
|
|
20230706,174000,1095462500,8190,8190,8190,8190,0
|
|
20230706,173900,1095462500,8190,8190,8190,8190,0
|
|
20230706,173800,1095462500,8190,8190,8190,8190,0
|
|
20230706,173700,1095462500,8190,8190,8190,8190,0
|
|
20230706,173600,1095462500,8190,8190,8190,8190,0
|
|
20230706,173500,1095462500,8190,8190,8190,8190,0
|
|
20230706,173400,1095462500,8190,8190,8190,8190,0
|
|
20230706,173300,1095462500,8190,8190,8190,8190,0
|
|
20230706,173200,1095462500,8190,8190,8190,8190,0
|
|
20230706,173100,1095462500,8190,8190,8190,8190,0
|
|
20230706,173000,1095462500,8190,8190,8190,8190,0
|
|
20230706,172900,1095462500,8190,8190,8190,8190,0
|
|
20230706,172800,1095462500,8190,8190,8190,8190,0
|
|
20230706,172700,1095462500,8190,8190,8190,8190,0
|
|
20230706,172600,1095462500,8190,8190,8190,8190,2166
|
|
20230706,172500,1095462500,8190,8190,8190,8190,0
|
|
20230706,172400,1095462500,8190,8190,8190,8190,0
|
|
20230706,172300,1095462500,8190,8190,8190,8190,0
|
|
20230706,172200,1095462500,8190,8190,8190,8190,0
|
|
20230706,172100,1095462500,8190,8190,8190,8190,0
|
|
20230706,172000,1095462500,8190,8190,8190,8190,0
|
|
20230706,171900,1095462500,8190,8190,8190,8190,0
|
|
20230706,171800,1095462500,8190,8190,8190,8190,0
|
|
20230706,171700,1095462500,8190,8190,8190,8190,0
|
|
20230706,171600,1095462500,8190,8190,8190,8190,0
|
|
20230706,171500,1095462500,8190,8190,8190,8190,0
|
|
20230706,171400,1095462500,8190,8190,8190,8190,0
|
|
20230706,171300,1095462500,8190,8190,8190,8190,0
|
|
20230706,171200,1095462500,8190,8190,8190,8190,0
|
|
20230706,171100,1095462500,8190,8190,8190,8190,0
|
|
20230706,171000,1095462500,8190,8190,8190,8190,0
|
|
20230706,170900,1095462500,8190,8190,8190,8190,0
|
|
20230706,170800,1095462500,8190,8190,8190,8190,0
|
|
20230706,170700,1095462500,8190,8190,8190,8190,0
|
|
20230706,170600,1095462500,8190,8190,8190,8190,0
|
|
20230706,170500,1095462500,8190,8190,8190,8190,0
|
|
20230706,170400,1095462500,8190,8190,8190,8190,0
|
|
20230706,170300,1095462500,8190,8190,8190,8190,0
|
|
20230706,170200,1095462500,8190,8190,8190,8190,0
|
|
20230706,170100,1095462500,8190,8190,8190,8190,0
|
|
20230706,170000,1095462500,8190,8190,8190,8190,0
|
|
20230706,165900,1095462500,8190,8190,8190,8190,0
|
|
20230706,165800,1095462500,8190,8190,8190,8190,0
|
|
20230706,165700,1095462500,8190,8190,8190,8190,0
|
|
20230706,165600,1095462500,8190,8190,8190,8190,2166
|
|
20230706,165500,1095462500,8190,8190,8190,8190,0
|
|
20230706,165400,1095462500,8190,8190,8190,8190,0
|
|
20230706,165300,1095462500,8190,8190,8190,8190,0
|
|
20230706,165200,1095462500,8190,8190,8190,8190,0
|
|
20230706,165100,1095462500,8190,8190,8190,8190,0
|
|
20230706,165000,1095462500,8190,8190,8190,8190,0
|
|
20230706,164900,1095462500,8190,8190,8190,8190,0
|
|
20230706,164800,1095462500,8190,8190,8190,8190,0
|
|
20230706,164700,1095462500,8190,8190,8190,8190,0
|
|
20230706,164600,1095462500,8190,8190,8190,8190,0
|
|
20230706,164500,1095462500,8190,8190,8190,8190,0
|
|
20230706,164400,1095462500,8190,8190,8190,8190,0
|
|
20230706,164300,1095462500,8190,8190,8190,8190,0
|
|
20230706,164200,1095462500,8190,8190,8190,8190,0
|
|
20230706,164100,1095462500,8190,8190,8190,8190,0
|
|
20230706,164000,1095462500,8190,8190,8190,8190,0
|
|
20230706,163900,1095462500,8190,8190,8190,8190,0
|
|
20230706,163800,1095462500,8190,8190,8190,8190,0
|
|
20230706,163700,1095462500,8190,8190,8190,8190,0
|
|
20230706,163600,1095462500,8190,8190,8190,8190,0
|
|
20230706,163500,1095462500,8190,8190,8190,8190,0
|
|
20230706,163400,1095462500,8190,8190,8190,8190,0
|
|
20230706,163300,1095462500,8190,8190,8190,8190,0
|
|
20230706,163200,1095462500,8190,8190,8190,8190,0
|
|
20230706,163100,1095462500,8190,8190,8190,8190,0
|
|
20230706,163000,1095462500,8190,8190,8190,8190,0
|
|
20230706,162900,1095462500,8190,8190,8190,8190,0
|
|
20230706,162800,1095462500,8190,8190,8190,8190,0
|
|
20230706,162700,1095462500,8190,8190,8190,8190,0
|
|
20230706,162600,1095462500,8190,8190,8190,8190,2166
|
|
20230706,162500,1095462500,8190,8190,8190,8190,0
|
|
20230706,162400,1095462500,8190,8190,8190,8190,0
|
|
20230706,162300,1095462500,8190,8190,8190,8190,0
|
|
20230706,162200,1095462500,8190,8190,8190,8190,0
|
|
20230706,162100,1095462500,8190,8190,8190,8190,0
|
|
20230706,162000,1095462500,8190,8190,8190,8190,0
|
|
20230706,161900,1095462500,8190,8190,8190,8190,0
|
|
20230706,161800,1095462500,8190,8190,8190,8190,0
|
|
20230706,161700,1095462500,8190,8190,8190,8190,0
|
|
20230706,161600,1095462500,8190,8190,8190,8190,0
|
|
20230706,161500,1095462500,8190,8190,8190,8190,0
|
|
20230706,161400,1095462500,8190,8190,8190,8190,0
|
|
20230706,161300,1095462500,8190,8190,8190,8190,0
|
|
20230706,161200,1095462500,8190,8190,8190,8190,0
|
|
20230706,161100,1095462500,8190,8190,8190,8190,0
|
|
20230706,161000,1095462500,8190,8190,8190,8190,0
|
|
20230706,160900,1095462500,8190,8190,8190,8190,0
|
|
20230706,160800,1095462500,8190,8190,8190,8190,0
|
|
20230706,160700,1095462500,8190,8190,8190,8190,0
|
|
20230706,160600,1095462500,8190,8190,8190,8190,0
|
|
20230706,160500,1095462500,8190,8190,8190,8190,0
|
|
20230706,160400,1095462500,8190,8190,8190,8190,0
|
|
20230706,160300,1095462500,8190,8190,8190,8190,0
|
|
20230706,160200,1095462500,8190,8190,8190,8190,0
|
|
20230706,160100,1095462500,8190,8190,8190,8190,0
|
|
20230706,160000,1095462500,8190,8190,8190,8190,0
|
|
20230706,155900,1095462500,8190,8190,8190,8190,0
|
|
20230706,155800,1095462500,8190,8190,8190,8190,0
|
|
20230706,155700,1095462500,8190,8190,8190,8190,0
|
|
20230706,155600,1095462500,8190,8190,8190,8190,2166
|
|
20230706,155500,1095462500,8190,8190,8190,8190,0
|
|
20230706,155400,1095462500,8190,8190,8190,8190,0
|
|
20230706,155300,1095462500,8190,8190,8190,8190,0
|
|
20230706,155200,1095462500,8190,8190,8190,8190,0
|
|
20230706,155100,1095462500,8190,8190,8190,8190,0
|
|
20230706,155000,1095462500,8190,8190,8190,8190,0
|
|
20230706,154900,1095462500,8190,8190,8190,8190,0
|
|
20230706,154800,1095462500,8190,8190,8190,8190,0
|
|
20230706,154700,1095462500,8190,8190,8190,8190,0
|
|
20230706,154600,1095462500,8190,8190,8190,8190,0
|
|
20230706,154500,1095462500,8190,8190,8190,8190,0
|
|
20230706,154400,1095462500,8190,8190,8190,8190,0
|
|
20230706,154300,1095462500,8190,8190,8190,8190,0
|
|
20230706,154200,1095462500,8190,8190,8190,8190,0
|
|
20230706,154100,1095462500,8190,8190,8190,8190,0
|
|
20230706,154000,1095462500,8190,8190,8190,8190,0
|
|
20230706,153900,1095462500,8190,8190,8190,8190,0
|
|
20230706,153800,1095462500,8190,8190,8190,8190,0
|
|
20230706,153700,1095462500,8190,8190,8190,8190,0
|
|
20230706,153600,1095462500,8190,8190,8190,8190,0
|
|
20230706,153500,1095462500,8190,8190,8190,8190,0
|
|
20230706,153400,1095462500,8190,8190,8190,8190,0
|
|
20230706,153300,1095462500,8190,8190,8190,8190,0
|
|
20230706,153200,1095462500,8190,8190,8190,8190,0
|
|
20230706,153100,1095462500,8190,8190,8190,8190,0
|
|
20230706,153000,1095462500,8190,8190,8190,8190,2166
|
|
20230706,152900,1077722960,8200,8200,8200,8200,0
|
|
20230706,152800,1077722960,8200,8200,8200,8200,0
|
|
20230706,152700,1077722960,8200,8200,8200,8200,0
|
|
20230706,152600,1077722960,8200,8200,8200,8200,0
|
|
20230706,152500,1077722960,8200,8200,8200,8200,0
|
|
20230706,152400,1077722960,8200,8200,8200,8200,0
|
|
20230706,152300,1077722960,8200,8200,8200,8200,0
|
|
20230706,152200,1077722960,8200,8200,8200,8200,0
|
|
20230706,152100,1077722960,8200,8200,8200,8200,0
|
|
20230706,152000,1077722960,8200,8200,8200,8200,0
|
|
20230706,151900,1077722960,8200,8220,8240,8200,2117
|
|
20230706,151800,1060349160,8230,8220,8230,8220,161
|
|
20230706,151700,1059025630,8240,8230,8240,8210,704
|
|
20230706,151600,1053225290,8210,8210,8210,8210,135
|
|
20230706,151500,1052116940,8220,8220,8220,8220,0
|
|
20230706,151400,1052116940,8220,8210,8220,8210,2105
|
|
20230706,151300,1034834580,8210,8210,8210,8210,1113
|
|
20230706,151200,1025696850,8210,8200,8210,8200,1018
|
|
20230706,151100,1017349230,8200,8200,8200,8200,1596
|
|
20230706,151000,1004262030,8220,8220,8220,8200,4502
|
|
20230706,150900,967333680,8210,8210,8220,8210,1099
|
|
20230706,150800,958310880,8210,8210,8210,8210,334
|
|
20230706,150700,955568740,8210,8220,8220,8210,2191
|
|
20230706,150600,937570040,8230,8220,8230,8220,33
|
|
20230706,150500,937298680,8220,8220,8220,8220,38
|
|
20230706,150400,936986320,8220,8220,8220,8220,62
|
|
20230706,150300,936476680,8220,8230,8230,8220,248
|
|
20230706,150200,934438090,8230,8210,8240,8210,101
|
|
20230706,150100,933607620,8210,8230,8230,8210,3521
|
|
20230706,150000,904665290,8250,8240,8250,8240,837
|
|
20230706,145900,897768310,8240,8250,8250,8240,857
|
|
20230706,145800,890698460,8250,8260,8260,8250,589
|
|
20230706,145700,885833860,8260,8260,8260,8250,141
|
|
20230706,145600,884669550,8260,8250,8260,8250,99
|
|
20230706,145500,883852310,8260,8260,8260,8260,90
|
|
20230706,145400,883108910,8260,8260,8260,8260,26
|
|
20230706,145300,882894150,8260,8260,8260,8260,59
|
|
20230706,145200,882406810,8260,8260,8260,8260,0
|
|
20230706,145100,882406810,8260,8260,8260,8260,71
|
|
20230706,145000,881820350,8250,8260,8260,8250,40
|
|
20230706,144900,881490340,8250,8260,8260,8250,73
|
|
20230706,144800,880887900,8250,8270,8270,8250,44
|
|
20230706,144700,880524860,8250,8250,8250,8250,41
|
|
20230706,144600,880186610,8250,8250,8250,8250,50
|
|
20230706,144500,879774110,8250,8270,8270,8250,403
|
|
20230706,144400,876442910,8270,8250,8270,8250,459
|
|
20230706,144300,872648880,8250,8240,8250,8240,128
|
|
20230706,144200,871593390,8250,8240,8250,8240,43
|
|
20230706,144100,871239060,8250,8250,8250,8250,622
|
|
20230706,144000,866107560,8240,8240,8250,8240,727
|
|
20230706,143900,860117060,8240,8240,8240,8240,39
|
|
20230706,143800,859795700,8240,8260,8260,8240,4123
|
|
20230706,143700,825785900,8260,8260,8260,8260,705
|
|
20230706,143600,819962600,8260,8270,8270,8260,67
|
|
20230706,143500,819408980,8270,8260,8270,8260,59
|
|
20230706,143400,818921540,8270,8260,8270,8260,883
|
|
20230706,143300,811627950,8270,8270,8270,8260,67
|
|
20230706,143200,811074100,8270,8270,8270,8270,393
|
|
20230706,143100,807823990,8270,8270,8270,8270,51
|
|
20230706,143000,807402220,8270,8270,8270,8270,168
|
|
20230706,142900,806012860,8270,8270,8280,8270,126
|
|
20230706,142800,804970090,8270,8280,8280,8270,50
|
|
20230706,142700,804556580,8270,8270,8270,8260,329
|
|
20230706,142600,801835800,8270,8270,8270,8260,356
|
|
20230706,142500,798892190,8260,8260,8260,8260,48
|
|
20230706,142400,798495710,8260,8260,8260,8260,47
|
|
20230706,142300,798107490,8260,8260,8260,8260,63
|
|
20230706,142200,797587110,8260,8260,8260,8260,57
|
|
20230706,142100,797116290,8260,8260,8260,8260,55
|
|
20230706,142000,796661990,8260,8260,8260,8260,541
|
|
20230706,141900,792193330,8260,8260,8260,8260,0
|
|
20230706,141800,792193330,8260,8260,8270,8260,271
|
|
20230706,141700,789954790,8260,8260,8260,8260,62
|
|
20230706,141600,789442670,8260,8260,8260,8260,47
|
|
20230706,141500,789054450,8260,8260,8260,8260,49
|
|
20230706,141400,788649710,8260,8260,8260,8260,33
|
|
20230706,141300,788377130,8260,8260,8260,8260,61
|
|
20230706,141200,787873270,8250,8270,8270,8250,2370
|
|
20230706,141100,768305380,8270,8270,8270,8270,41
|
|
20230706,141000,767966310,8270,8270,8270,8270,49
|
|
20230706,140900,767561080,8270,8270,8270,8270,45
|
|
20230706,140800,767188930,8270,8270,8270,8270,0
|
|
20230706,140700,767188930,8270,8270,8270,8270,468
|
|
20230706,140600,763318570,8280,8280,8290,8280,74
|
|
20230706,140500,762705800,8280,8280,8280,8280,112
|
|
20230706,140400,761778440,8280,8290,8290,8280,1046
|
|
20230706,140300,753107540,8280,8280,8280,8280,50
|
|
20230706,140200,752693540,8280,8290,8290,8280,49
|
|
20230706,140100,752287770,8280,8280,8280,8280,50
|
|
20230706,140000,751873770,8290,8290,8290,8280,295
|
|
20230706,135900,749430650,8280,8280,8280,8280,43
|
|
20230706,135800,749074610,8290,8280,8290,8280,50
|
|
20230706,135700,748660600,8270,8270,8270,8270,1
|
|
20230706,135600,748652330,8280,8280,8280,8280,52
|
|
20230706,135500,748221770,8280,8280,8280,8280,40
|
|
20230706,135400,747890570,8280,8280,8280,8280,47
|
|
20230706,135300,747501410,8270,8280,8280,8270,53
|
|
20230706,135200,747062780,8270,8280,8280,8270,43
|
|
20230706,135100,746707120,8290,8270,8290,8270,119
|
|
20230706,135000,745722120,8270,8270,8270,8270,31
|
|
20230706,134900,745465750,8270,8270,8270,8270,106
|
|
20230706,134800,744589130,8280,8260,8280,8260,285
|
|
20230706,134700,742233690,8260,8260,8260,8260,253
|
|
20230706,134600,740143910,8270,8270,8270,8270,100
|
|
20230706,134500,739316910,8260,8270,8270,8260,57
|
|
20230706,134400,738846030,8260,8280,8280,8260,4045
|
|
20230706,134300,705398650,8280,8280,8280,8280,83
|
|
20230706,134200,704711410,8280,8280,8280,8280,37
|
|
20230706,134100,704405050,8280,8290,8290,8280,75
|
|
20230706,134000,703783800,8290,8300,8300,8280,66
|
|
20230706,133900,703236980,8300,8300,8310,8290,638
|
|
20230706,133800,697937650,8300,8300,8300,8280,91
|
|
20230706,133700,697183370,8300,8310,8310,8300,1411
|
|
20230706,133600,685471690,8320,8300,8320,8300,96
|
|
20230706,133500,684674390,8310,8290,8310,8290,306
|
|
20230706,133400,682136450,8290,8290,8290,8290,44
|
|
20230706,133300,681771690,8290,8290,8290,8290,45
|
|
20230706,133200,681398640,8280,8280,8280,8280,52
|
|
20230706,133100,680968080,8280,8290,8290,8280,185
|
|
20230706,133000,679435020,8280,8300,8300,8280,244
|
|
20230706,132900,677414680,8290,8280,8290,8280,40
|
|
20230706,132800,677083400,8280,8280,8290,8280,356
|
|
20230706,132700,674134720,8280,8280,8280,8280,50
|
|
20230706,132600,673720720,8280,8280,8280,8280,42
|
|
20230706,132500,673372960,8290,8290,8290,8290,525
|
|
20230706,132400,669020710,8290,8290,8290,8290,54
|
|
20230706,132300,668573050,8290,8290,8290,8290,0
|
|
20230706,132200,668573050,8290,8300,8300,8290,235
|
|
20230706,132100,666623160,8300,8300,8300,8300,1271
|
|
20230706,132000,656073860,8290,8300,8300,8290,1564
|
|
20230706,131900,643097120,8300,8300,8300,8300,58
|
|
20230706,131800,642615720,8300,8310,8310,8300,167
|
|
20230706,131700,641228300,8310,8310,8310,8310,48
|
|
20230706,131600,640829420,8310,8310,8310,8310,40
|
|
20230706,131500,640497020,8300,8300,8300,8300,56
|
|
20230706,131400,640032220,8310,8310,8310,8310,45
|
|
20230706,131300,639658270,8330,8310,8330,8310,67
|
|
20230706,131200,639100800,8310,8320,8320,8310,126
|
|
20230706,131100,638053140,8300,8300,8300,8300,65
|
|
20230706,131000,637513640,8310,8310,8310,8310,29
|
|
20230706,130900,637272650,8310,8310,8310,8310,138
|
|
20230706,130800,636125870,8310,8320,8320,8310,760
|
|
20230706,130700,629803530,8310,8300,8310,8300,60
|
|
20230706,130600,629305490,8300,8300,8300,8300,101
|
|
20230706,130500,628467190,8300,8300,8300,8300,162
|
|
20230706,130400,627122590,8300,8300,8300,8300,1178
|
|
20230706,130300,617345190,8320,8300,8320,8300,252
|
|
20230706,130200,615251590,8300,8310,8310,8300,35
|
|
20230706,130100,614960800,8310,8310,8310,8310,0
|
|
20230706,130000,614960800,8310,8320,8320,8310,51
|
|
20230706,125900,614536950,8310,8310,8310,8310,378
|
|
20230706,125800,611395770,8300,8310,8310,8300,247
|
|
20230706,125700,609343670,8300,8310,8310,8300,556
|
|
20230706,125600,604723770,8310,8310,8320,8310,1038
|
|
20230706,125500,596092940,8320,8320,8320,8310,736
|
|
20230706,125400,589974770,8320,8320,8320,8320,234
|
|
20230706,125300,588027890,8330,8340,8340,8320,1312
|
|
20230706,125200,577108610,8330,8330,8330,8320,61
|
|
20230706,125100,576600520,8330,8340,8340,8330,1565
|
|
20230706,125000,563557440,8350,8350,8350,8350,6
|
|
20230706,124900,563507340,8340,8340,8340,8340,49
|
|
20230706,124800,563098680,8340,8340,8340,8340,50
|
|
20230706,124700,562681680,8360,8340,8360,8340,140
|
|
20230706,124600,561513520,8350,8360,8360,8350,189
|
|
20230706,124500,559934170,8370,8360,8370,8340,464
|
|
20230706,124400,556060200,8340,8340,8340,8340,55
|
|
20230706,124300,555601500,8340,8340,8340,8340,58
|
|
20230706,124200,555117780,8360,8340,8360,8340,846
|
|
20230706,124100,548046180,8350,8340,8350,8340,517
|
|
20230706,124000,543732680,8340,8340,8340,8340,170
|
|
20230706,123900,542314880,8340,8340,8340,8340,0
|
|
20230706,123800,542314880,8340,8340,8340,8340,158
|
|
20230706,123700,540997160,8330,8340,8340,8330,1033
|
|
20230706,123600,532390640,8340,8340,8340,8340,68
|
|
20230706,123500,531823520,8340,8350,8350,8340,1973
|
|
20230706,123400,515352490,8360,8360,8360,8350,273
|
|
20230706,123300,513070230,8360,8370,8370,8360,130
|
|
20230706,123200,511982510,8370,8360,8370,8360,276
|
|
20230706,123100,509672890,8370,8380,8380,8360,301
|
|
20230706,123000,507156350,8380,8360,8380,8360,42
|
|
20230706,122900,506805150,8360,8360,8360,8360,0
|
|
20230706,122800,506805150,8360,8360,8360,8360,74
|
|
20230706,122700,506186510,8360,8360,8360,8360,137
|
|
20230706,122600,505041190,8360,8360,8360,8360,238
|
|
20230706,122500,503051510,8360,8360,8360,8360,406
|
|
20230706,122400,499657350,8360,8360,8370,8360,1587
|
|
20230706,122300,486386030,8360,8420,8420,8350,15253
|
|
20230706,122200,358536540,8420,8430,8430,8420,608
|
|
20230706,122100,353416580,8430,8430,8430,8430,50
|
|
20230706,122000,352995080,8430,8430,8430,8430,57
|
|
20230706,121900,352514570,8430,8420,8430,8420,56
|
|
20230706,121800,352042920,8430,8420,8430,8420,49
|
|
20230706,121700,351630240,8430,8430,8430,8430,43
|
|
20230706,121600,351267750,8430,8430,8430,8430,101
|
|
20230706,121500,350416320,8420,8430,8430,8420,64
|
|
20230706,121400,349877420,8420,8430,8430,8420,203
|
|
20230706,121300,348166490,8430,8430,8430,8430,59
|
|
20230706,121200,347669120,8430,8430,8430,8430,50
|
|
20230706,121100,347247620,8430,8430,8430,8430,33
|
|
20230706,121000,346969430,8430,8430,8430,8430,51
|
|
20230706,120900,346539500,8440,8430,8440,8430,48
|
|
20230706,120800,346134850,8430,8430,8430,8430,45
|
|
20230706,120700,345755500,8430,8430,8430,8430,52
|
|
20230706,120600,345317140,8430,8430,8430,8430,0
|
|
20230706,120500,345317140,8430,8430,8430,8430,42
|
|
20230706,120400,344963080,8430,8430,8430,8430,56
|
|
20230706,120300,344491000,8430,8440,8440,8430,74
|
|
20230706,120200,343866980,8430,8430,8430,8430,48
|
|
20230706,120100,343462340,8430,8430,8430,8430,43
|
|
20230706,120000,343099850,8450,8450,8450,8430,49
|
|
20230706,115900,342686720,8430,8430,8430,8430,41
|
|
20230706,115800,342341090,8450,8430,8450,8430,68
|
|
20230706,115700,341767750,8430,8430,8430,8430,43
|
|
20230706,115600,341405260,8430,8430,8430,8430,71
|
|
20230706,115500,340806730,8430,8430,8430,8430,46
|
|
20230706,115400,340418950,8430,8430,8430,8430,4
|
|
20230706,115300,340385230,8430,8440,8450,8420,2067
|
|
20230706,115200,322964160,8440,8440,8440,8440,69
|
|
20230706,115100,322381800,8440,8440,8440,8440,53
|
|
20230706,115000,321934480,8450,8440,8450,8440,34
|
|
20230706,114900,321647510,8440,8450,8450,8440,47
|
|
20230706,114800,321250820,8440,8450,8450,8440,57
|
|
20230706,114700,320769730,8440,8440,8440,8440,36
|
|
20230706,114600,320465890,8450,8430,8450,8430,53
|
|
20230706,114500,320019080,8450,8430,8450,8430,51
|
|
20230706,114400,319589050,8450,8450,8450,8450,1
|
|
20230706,114300,319580600,8440,8440,8440,8440,501
|
|
20230706,114200,315352160,8430,8440,8450,8430,111
|
|
20230706,114100,314415330,8440,8440,8440,8430,32
|
|
20230706,114000,314145550,8430,8430,8440,8430,65
|
|
20230706,113900,313597500,8440,8430,8440,8430,51
|
|
20230706,113800,313167530,8430,8430,8430,8430,49
|
|
20230706,113700,312754460,8430,8430,8430,8430,49
|
|
20230706,113600,312341390,8430,8430,8430,8430,39
|
|
20230706,113500,312012620,8440,8440,8440,8440,1729
|
|
20230706,113400,297419860,8440,8440,8440,8440,52
|
|
20230706,113300,296980980,8440,8440,8440,8440,0
|
|
20230706,113200,296980980,8440,8450,8450,8440,49
|
|
20230706,113100,296567360,8440,8440,8440,8440,47
|
|
20230706,113000,296170680,8440,8450,8450,8440,80
|
|
20230706,112900,295495220,8440,8450,8450,8440,54
|
|
20230706,112800,295039450,8440,8440,8440,8440,39
|
|
20230706,112700,294710290,8440,8440,8440,8440,219
|
|
20230706,112600,292861930,8440,8440,8440,8440,51
|
|
20230706,112500,292431490,8440,8440,8440,8440,56
|
|
20230706,112400,291958850,8440,8440,8440,8440,32
|
|
20230706,112300,291688770,8440,8440,8440,8440,49
|
|
20230706,112200,291275210,8450,8450,8450,8450,0
|
|
20230706,112100,291275210,8450,8450,8460,8450,205
|
|
20230706,112000,289542870,8450,8450,8450,8450,286
|
|
20230706,111900,287126170,8450,8440,8450,8440,195
|
|
20230706,111800,285480150,8440,8440,8440,8440,44
|
|
20230706,111700,285108790,8440,8440,8440,8440,49
|
|
20230706,111600,284695230,8440,8440,8440,8440,54
|
|
20230706,111500,284239470,8460,8450,8460,8450,301
|
|
20230706,111400,281695990,8450,8450,8450,8450,49
|
|
20230706,111300,281281940,8450,8450,8450,8450,423
|
|
20230706,111200,277707590,8450,8450,8450,8450,54
|
|
20230706,111100,277251290,8450,8450,8450,8450,56
|
|
20230706,111000,276778090,8450,8450,8450,8450,0
|
|
20230706,110900,276778090,8450,8460,8460,8450,238
|
|
20230706,110800,274764990,8460,8470,8470,8460,507
|
|
20230706,110700,270475490,8470,8470,8470,8470,46
|
|
20230706,110600,270085870,8470,8470,8470,8470,35
|
|
20230706,110500,269789420,8470,8470,8470,8470,56
|
|
20230706,110400,269315100,8470,8470,8470,8470,135
|
|
20230706,110300,268171650,8470,8470,8470,8470,2
|
|
20230706,110200,268154710,8470,8470,8470,8470,157
|
|
20230706,110100,266824920,8470,8470,8470,8470,0
|
|
20230706,110000,266824920,8470,8480,8480,8470,114
|
|
20230706,105900,265858300,8480,8480,8480,8480,0
|
|
20230706,105800,265858300,8480,8480,8480,8480,2
|
|
20230706,105700,265841340,8470,8470,8470,8470,0
|
|
20230706,105600,265841340,8470,8470,8470,8470,0
|
|
20230706,105500,265841340,8470,8470,8470,8470,0
|
|
20230706,105400,265841340,8470,8470,8470,8470,8
|
|
20230706,105300,265773580,8460,8460,8460,8460,0
|
|
20230706,105200,265773580,8460,8460,8460,8460,59
|
|
20230706,105100,265274440,8450,8450,8450,8450,0
|
|
20230706,105000,265274440,8450,8450,8450,8450,31
|
|
20230706,104900,265012490,8450,8450,8450,8450,0
|
|
20230706,104800,265012490,8450,8450,8450,8450,101
|
|
20230706,104700,264159040,8450,8450,8450,8450,0
|
|
20230706,104600,264159040,8450,8450,8450,8450,10
|
|
20230706,104500,264074540,8470,8450,8470,8450,301
|
|
20230706,104400,261531070,8450,8470,8470,8450,701
|
|
20230706,104300,255601970,8460,8460,8460,8460,390
|
|
20230706,104200,252302570,8460,8460,8460,8460,0
|
|
20230706,104100,252302570,8460,8460,8460,8460,30
|
|
20230706,104000,252048770,8470,8470,8470,8470,0
|
|
20230706,103900,252048770,8470,8470,8470,8470,200
|
|
20230706,103800,250354770,8480,8480,8480,8480,205
|
|
20230706,103700,248616370,8480,8480,8480,8480,260
|
|
20230706,103600,246411570,8480,8480,8480,8480,1
|
|
20230706,103500,246403090,8470,8470,8470,8470,0
|
|
20230706,103400,246403090,8470,8470,8470,8470,0
|
|
20230706,103300,246403090,8470,8470,8470,8470,0
|
|
20230706,103200,246403090,8470,8470,8470,8470,10
|
|
20230706,103100,246318390,8480,8480,8480,8480,0
|
|
20230706,103000,246318390,8480,8480,8480,8480,2
|
|
20230706,102900,246301430,8480,8480,8480,8480,0
|
|
20230706,102800,246301430,8480,8480,8480,8480,0
|
|
20230706,102700,246301430,8480,8480,8480,8480,16
|
|
20230706,102600,246165750,8470,8460,8470,8460,410
|
|
20230706,102500,242697130,8450,8450,8450,8450,10
|
|
20230706,102400,242612630,8440,8440,8440,8440,0
|
|
20230706,102300,242612630,8440,8440,8440,8440,0
|
|
20230706,102200,242612630,8440,8470,8470,8440,2870
|
|
20230706,102100,218343700,8460,8470,8470,8450,3835
|
|
20230706,102000,185891530,8480,8480,8480,8480,0
|
|
20230706,101900,185891530,8480,8480,8480,8480,18
|
|
20230706,101800,185738890,8480,8480,8480,8470,45
|
|
20230706,101700,185357390,8480,8480,8480,8480,0
|
|
20230706,101600,185357390,8480,8480,8480,8480,0
|
|
20230706,101500,185357390,8480,8480,8480,8480,12
|
|
20230706,101400,185255630,8470,8470,8470,8470,0
|
|
20230706,101300,185255630,8470,8460,8470,8460,110
|
|
20230706,101200,184324030,8470,8470,8470,8470,0
|
|
20230706,101100,184324030,8470,8470,8470,8470,488
|
|
20230706,101000,180190670,8470,8470,8470,8470,0
|
|
20230706,100900,180190670,8470,8470,8470,8470,260
|
|
20230706,100800,177988470,8470,8470,8470,8470,0
|
|
20230706,100700,177988470,8470,8470,8470,8470,0
|
|
20230706,100600,177988470,8470,8470,8470,8470,1
|
|
20230706,100500,177980000,8470,8480,8480,8470,80
|
|
20230706,100400,177302130,8480,8480,8480,8480,10
|
|
20230706,100300,177217330,8480,8480,8480,8480,5
|
|
20230706,100200,177174930,8480,8480,8480,8480,0
|
|
20230706,100100,177174930,8480,8480,8480,8480,1020
|
|
20230706,100000,168525330,8470,8470,8470,8470,10
|
|
20230706,095900,168440630,8470,8470,8470,8470,0
|
|
20230706,095800,168440630,8470,8470,8470,8470,0
|
|
20230706,095700,168440630,8470,8470,8470,8470,11
|
|
20230706,095600,168347460,8460,8460,8460,8460,0
|
|
20230706,095500,168347460,8460,8460,8460,8460,10
|
|
20230706,095400,168262860,8460,8460,8460,8460,0
|
|
20230706,095300,168262860,8460,8470,8470,8460,341
|
|
20230706,095200,165375690,8470,8480,8480,8470,100
|
|
20230706,095100,164527700,8490,8490,8490,8490,28
|
|
20230706,095000,164289980,8490,8490,8490,8490,10
|
|
20230706,094900,164205080,8480,8480,8480,8480,0
|
|
20230706,094800,164205080,8480,8510,8510,8480,38
|
|
20230706,094700,163882380,8510,8510,8510,8510,0
|
|
20230706,094600,163882380,8510,8510,8510,8510,70
|
|
20230706,094500,163286680,8510,8500,8510,8500,101
|
|
20230706,094400,162427180,8510,8530,8530,8510,1744
|
|
20230706,094300,147551320,8570,8510,8570,8470,533
|
|
20230706,094200,143012220,8500,8470,8500,8470,463
|
|
20230706,094100,139078700,8470,8450,8470,8450,1746
|
|
20230706,094000,124315930,8450,8450,8460,8450,143
|
|
20230706,093900,123107380,8450,8460,8460,8450,119
|
|
20230706,093800,122101020,8450,8470,8470,8450,352
|
|
20230706,093700,119122130,8470,8470,8470,8470,10
|
|
20230706,093600,119037430,8480,8500,8500,8480,772
|
|
20230706,093500,112486200,8500,8500,8500,8500,1267
|
|
20230706,093400,101716700,8500,8510,8510,8500,110
|
|
20230706,093300,100780700,8510,8510,8510,8510,5
|
|
20230706,093200,100738150,8500,8510,8510,8500,11
|
|
20230706,093100,100644640,8510,8530,8530,8500,901
|
|
20230706,093000,92971190,8520,8530,8530,8520,40
|
|
20230706,092900,92630090,8520,8530,8530,8520,60
|
|
20230706,092800,92118880,8520,8520,8520,8520,20
|
|
20230706,092700,91948480,8520,8520,8520,8520,10
|
|
20230706,092600,91863280,8520,8520,8520,8520,20
|
|
20230706,092500,91692880,8530,8540,8540,8530,107
|
|
20230706,092400,90779710,8540,8540,8540,8530,167
|
|
20230706,092300,89354120,8530,8520,8530,8520,1801
|
|
20230706,092200,73993380,8520,8500,8520,8500,129
|
|
20230706,092100,72895610,8500,8500,8500,8500,50
|
|
20230706,092000,72470610,8500,8490,8500,8490,528
|
|
20230706,091900,67982710,8480,8480,8480,8480,0
|
|
20230706,091800,67982710,8480,8480,8480,8480,149
|
|
20230706,091700,66719190,8480,8480,8480,8480,90
|
|
20230706,091600,65955990,8480,8490,8490,8480,863
|
|
20230706,091500,58631680,8500,8500,8500,8500,736
|
|
20230706,091400,52375680,8510,8510,8510,8500,13
|
|
20230706,091300,52265150,8510,8510,8530,8510,244
|
|
20230706,091200,50188690,8510,8530,8530,8510,2314
|
|
20230706,091100,30455810,8530,8540,8540,8530,300
|
|
20230706,091000,27894810,8540,8540,8540,8540,0
|
|
20230706,090900,27894810,8540,8530,8540,8530,247
|
|
20230706,090800,25786400,8530,8560,8560,8530,119
|
|
20230706,090700,24770320,8570,8630,8630,8570,448
|
|
20230706,090600,20919560,8560,8560,8560,8540,232
|
|
20230706,090500,18935730,8570,8570,8570,8570,376
|
|
20230706,090400,15713410,8570,8580,8580,8570,217
|
|
20230706,090300,13853420,8580,8600,8600,8580,197
|
|
20230706,090200,12159260,8600,8680,8680,8600,385
|
|
20230706,090100,8839700,8690,8620,8750,8620,410
|
|
20230706,090000,5256690,8690,8600,8690,8590,607
|