657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,195400,4880608440,7150,7150,7150,7150,6405
|
|
20230705,195300,4880608440,7150,7150,7150,7150,0
|
|
20230705,195200,4880608440,7150,7150,7150,7150,0
|
|
20230705,195100,4880608440,7150,7150,7150,7150,0
|
|
20230705,195000,4880608440,7150,7150,7150,7150,0
|
|
20230705,194900,4880608440,7150,7150,7150,7150,0
|
|
20230705,194800,4880608440,7150,7150,7150,7150,0
|
|
20230705,194700,4880608440,7150,7150,7150,7150,0
|
|
20230705,194600,4880608440,7150,7150,7150,7150,0
|
|
20230705,194500,4880608440,7150,7150,7150,7150,0
|
|
20230705,194400,4880608440,7150,7150,7150,7150,0
|
|
20230705,194300,4880608440,7150,7150,7150,7150,0
|
|
20230705,194200,4880608440,7150,7150,7150,7150,0
|
|
20230705,194100,4880608440,7150,7150,7150,7150,0
|
|
20230705,194000,4880608440,7150,7150,7150,7150,0
|
|
20230705,193900,4880608440,7150,7150,7150,7150,0
|
|
20230705,193800,4880608440,7150,7150,7150,7150,0
|
|
20230705,193700,4880608440,7150,7150,7150,7150,0
|
|
20230705,193600,4880608440,7150,7150,7150,7150,0
|
|
20230705,193500,4880608440,7150,7150,7150,7150,0
|
|
20230705,193400,4880608440,7150,7150,7150,7150,0
|
|
20230705,193300,4880608440,7150,7150,7150,7150,0
|
|
20230705,193200,4880608440,7150,7150,7150,7150,0
|
|
20230705,193100,4880608440,7150,7150,7150,7150,0
|
|
20230705,193000,4880608440,7150,7150,7150,7150,0
|
|
20230705,192900,4880608440,7150,7150,7150,7150,0
|
|
20230705,192800,4880608440,7150,7150,7150,7150,0
|
|
20230705,192700,4880608440,7150,7150,7150,7150,0
|
|
20230705,192600,4880608440,7150,7150,7150,7150,0
|
|
20230705,192500,4880608440,7150,7150,7150,7150,0
|
|
20230705,192400,4880608440,7150,7150,7150,7150,6405
|
|
20230705,192300,4880608440,7150,7150,7150,7150,0
|
|
20230705,192200,4880608440,7150,7150,7150,7150,0
|
|
20230705,192100,4880608440,7150,7150,7150,7150,0
|
|
20230705,192000,4880608440,7150,7150,7150,7150,0
|
|
20230705,191900,4880608440,7150,7150,7150,7150,0
|
|
20230705,191800,4880608440,7150,7150,7150,7150,0
|
|
20230705,191700,4880608440,7150,7150,7150,7150,0
|
|
20230705,191600,4880608440,7150,7150,7150,7150,0
|
|
20230705,191500,4880608440,7150,7150,7150,7150,0
|
|
20230705,191400,4880608440,7150,7150,7150,7150,0
|
|
20230705,191300,4880608440,7150,7150,7150,7150,0
|
|
20230705,191200,4880608440,7150,7150,7150,7150,0
|
|
20230705,191100,4880608440,7150,7150,7150,7150,0
|
|
20230705,191000,4880608440,7150,7150,7150,7150,0
|
|
20230705,190900,4880608440,7150,7150,7150,7150,0
|
|
20230705,190800,4880608440,7150,7150,7150,7150,0
|
|
20230705,190700,4880608440,7150,7150,7150,7150,0
|
|
20230705,190600,4880608440,7150,7150,7150,7150,0
|
|
20230705,190500,4880608440,7150,7150,7150,7150,0
|
|
20230705,190400,4880608440,7150,7150,7150,7150,0
|
|
20230705,190300,4880608440,7150,7150,7150,7150,0
|
|
20230705,190200,4880608440,7150,7150,7150,7150,0
|
|
20230705,190100,4880608440,7150,7150,7150,7150,0
|
|
20230705,190000,4880608440,7150,7150,7150,7150,0
|
|
20230705,185900,4880608440,7150,7150,7150,7150,0
|
|
20230705,185800,4880608440,7150,7150,7150,7150,0
|
|
20230705,185700,4880608440,7150,7150,7150,7150,0
|
|
20230705,185600,4880608440,7150,7150,7150,7150,0
|
|
20230705,185500,4880608440,7150,7150,7150,7150,0
|
|
20230705,185400,4880608440,7150,7150,7150,7150,6405
|
|
20230705,185300,4880608440,7150,7150,7150,7150,0
|
|
20230705,185200,4880608440,7150,7150,7150,7150,0
|
|
20230705,185100,4880608440,7150,7150,7150,7150,0
|
|
20230705,185000,4880608440,7150,7150,7150,7150,0
|
|
20230705,184900,4880608440,7150,7150,7150,7150,0
|
|
20230705,184800,4880608440,7150,7150,7150,7150,0
|
|
20230705,184700,4880608440,7150,7150,7150,7150,0
|
|
20230705,184600,4880608440,7150,7150,7150,7150,0
|
|
20230705,184500,4880608440,7150,7150,7150,7150,0
|
|
20230705,184400,4880608440,7150,7150,7150,7150,0
|
|
20230705,184300,4880608440,7150,7150,7150,7150,0
|
|
20230705,184200,4880608440,7150,7150,7150,7150,0
|
|
20230705,184100,4880608440,7150,7150,7150,7150,0
|
|
20230705,184000,4880608440,7150,7150,7150,7150,0
|
|
20230705,183900,4880608440,7150,7150,7150,7150,0
|
|
20230705,183800,4880608440,7150,7150,7150,7150,0
|
|
20230705,183700,4880608440,7150,7150,7150,7150,0
|
|
20230705,183600,4880608440,7150,7150,7150,7150,0
|
|
20230705,183500,4880608440,7150,7150,7150,7150,0
|
|
20230705,183400,4880608440,7150,7150,7150,7150,0
|
|
20230705,183300,4880608440,7150,7150,7150,7150,0
|
|
20230705,183200,4880608440,7150,7150,7150,7150,0
|
|
20230705,183100,4880608440,7150,7150,7150,7150,0
|
|
20230705,183000,4880608440,7150,7150,7150,7150,0
|
|
20230705,182900,4880608440,7150,7150,7150,7150,0
|
|
20230705,182800,4880608440,7150,7150,7150,7150,0
|
|
20230705,182700,4880608440,7150,7150,7150,7150,0
|
|
20230705,182600,4880608440,7150,7150,7150,7150,0
|
|
20230705,182500,4880608440,7150,7150,7150,7150,0
|
|
20230705,182400,4880608440,7150,7150,7150,7150,6405
|
|
20230705,182300,4880608440,7150,7150,7150,7150,0
|
|
20230705,182200,4880608440,7150,7150,7150,7150,0
|
|
20230705,182100,4880608440,7150,7150,7150,7150,0
|
|
20230705,182000,4880608440,7150,7150,7150,7150,0
|
|
20230705,181900,4880608440,7150,7150,7150,7150,0
|
|
20230705,181800,4880608440,7150,7150,7150,7150,0
|
|
20230705,181700,4880608440,7150,7150,7150,7150,0
|
|
20230705,181600,4880608440,7150,7150,7150,7150,0
|
|
20230705,181500,4880608440,7150,7150,7150,7150,0
|
|
20230705,181400,4880608440,7150,7150,7150,7150,0
|
|
20230705,181300,4880608440,7150,7150,7150,7150,0
|
|
20230705,181200,4880608440,7150,7150,7150,7150,0
|
|
20230705,181100,4880608440,7150,7150,7150,7150,0
|
|
20230705,181000,4880608440,7150,7150,7150,7150,0
|
|
20230705,180900,4880608440,7150,7150,7150,7150,0
|
|
20230705,180800,4880608440,7150,7150,7150,7150,0
|
|
20230705,180700,4880608440,7150,7150,7150,7150,0
|
|
20230705,180600,4880608440,7150,7150,7150,7150,0
|
|
20230705,180500,4880608440,7150,7150,7150,7150,0
|
|
20230705,180400,4880608440,7150,7150,7150,7150,0
|
|
20230705,180300,4880608440,7150,7150,7150,7150,0
|
|
20230705,180200,4880608440,7150,7150,7150,7150,0
|
|
20230705,180100,4880608440,7150,7150,7150,7150,0
|
|
20230705,180000,4880608440,7150,7150,7150,7150,0
|
|
20230705,175900,4880608440,7150,7150,7150,7150,0
|
|
20230705,175800,4880608440,7150,7150,7150,7150,0
|
|
20230705,175700,4880608440,7150,7150,7150,7150,0
|
|
20230705,175600,4880608440,7150,7150,7150,7150,0
|
|
20230705,175500,4880608440,7150,7150,7150,7150,0
|
|
20230705,175400,4880608440,7150,7150,7150,7150,6405
|
|
20230705,175300,4880608440,7150,7150,7150,7150,0
|
|
20230705,175200,4880608440,7150,7150,7150,7150,0
|
|
20230705,175100,4880608440,7150,7150,7150,7150,0
|
|
20230705,175000,4880608440,7150,7150,7150,7150,0
|
|
20230705,174900,4880608440,7150,7150,7150,7150,0
|
|
20230705,174800,4880608440,7150,7150,7150,7150,0
|
|
20230705,174700,4880608440,7150,7150,7150,7150,0
|
|
20230705,174600,4880608440,7150,7150,7150,7150,0
|
|
20230705,174500,4880608440,7150,7150,7150,7150,0
|
|
20230705,174400,4880608440,7150,7150,7150,7150,0
|
|
20230705,174300,4880608440,7150,7150,7150,7150,0
|
|
20230705,174200,4880608440,7150,7150,7150,7150,0
|
|
20230705,174100,4880608440,7150,7150,7150,7150,0
|
|
20230705,174000,4880608440,7150,7150,7150,7150,0
|
|
20230705,173900,4880608440,7150,7150,7150,7150,0
|
|
20230705,173800,4880608440,7150,7150,7150,7150,0
|
|
20230705,173700,4880608440,7150,7150,7150,7150,0
|
|
20230705,173600,4880608440,7150,7150,7150,7150,0
|
|
20230705,173500,4880608440,7150,7150,7150,7150,0
|
|
20230705,173400,4880608440,7150,7150,7150,7150,0
|
|
20230705,173300,4880608440,7150,7150,7150,7150,0
|
|
20230705,173200,4880608440,7150,7150,7150,7150,0
|
|
20230705,173100,4880608440,7150,7150,7150,7150,0
|
|
20230705,173000,4880608440,7150,7150,7150,7150,0
|
|
20230705,172900,4880608440,7150,7150,7150,7150,0
|
|
20230705,172800,4880608440,7150,7150,7150,7150,0
|
|
20230705,172700,4880608440,7150,7150,7150,7150,0
|
|
20230705,172600,4880608440,7150,7150,7150,7150,0
|
|
20230705,172500,4880608440,7150,7150,7150,7150,0
|
|
20230705,172400,4880608440,7150,7150,7150,7150,6405
|
|
20230705,172300,4880608440,7150,7150,7150,7150,0
|
|
20230705,172200,4880608440,7150,7150,7150,7150,0
|
|
20230705,172100,4880608440,7150,7150,7150,7150,0
|
|
20230705,172000,4880608440,7150,7150,7150,7150,0
|
|
20230705,171900,4880608440,7150,7150,7150,7150,0
|
|
20230705,171800,4880608440,7150,7150,7150,7150,0
|
|
20230705,171700,4880608440,7150,7150,7150,7150,0
|
|
20230705,171600,4880608440,7150,7150,7150,7150,0
|
|
20230705,171500,4880608440,7150,7150,7150,7150,0
|
|
20230705,171400,4880608440,7150,7150,7150,7150,0
|
|
20230705,171300,4880608440,7150,7150,7150,7150,0
|
|
20230705,171200,4880608440,7150,7150,7150,7150,0
|
|
20230705,171100,4880608440,7150,7150,7150,7150,0
|
|
20230705,171000,4880608440,7150,7150,7150,7150,0
|
|
20230705,170900,4880608440,7150,7150,7150,7150,0
|
|
20230705,170800,4880608440,7150,7150,7150,7150,0
|
|
20230705,170700,4880608440,7150,7150,7150,7150,0
|
|
20230705,170600,4880608440,7150,7150,7150,7150,0
|
|
20230705,170500,4880608440,7150,7150,7150,7150,0
|
|
20230705,170400,4880608440,7150,7150,7150,7150,0
|
|
20230705,170300,4880608440,7150,7150,7150,7150,0
|
|
20230705,170200,4880608440,7150,7150,7150,7150,0
|
|
20230705,170100,4880608440,7150,7150,7150,7150,0
|
|
20230705,170000,4880608440,7150,7150,7150,7150,0
|
|
20230705,165900,4880608440,7150,7150,7150,7150,0
|
|
20230705,165800,4880608440,7150,7150,7150,7150,0
|
|
20230705,165700,4880608440,7150,7150,7150,7150,0
|
|
20230705,165600,4880608440,7150,7150,7150,7150,0
|
|
20230705,165500,4880608440,7150,7150,7150,7150,0
|
|
20230705,165400,4880608440,7150,7150,7150,7150,6405
|
|
20230705,165300,4880608440,7150,7150,7150,7150,0
|
|
20230705,165200,4880608440,7150,7150,7150,7150,0
|
|
20230705,165100,4880608440,7150,7150,7150,7150,0
|
|
20230705,165000,4880608440,7150,7150,7150,7150,0
|
|
20230705,164900,4880608440,7150,7150,7150,7150,0
|
|
20230705,164800,4880608440,7150,7150,7150,7150,0
|
|
20230705,164700,4880608440,7150,7150,7150,7150,0
|
|
20230705,164600,4880608440,7150,7150,7150,7150,0
|
|
20230705,164500,4880608440,7150,7150,7150,7150,0
|
|
20230705,164400,4880608440,7150,7150,7150,7150,0
|
|
20230705,164300,4880608440,7150,7150,7150,7150,0
|
|
20230705,164200,4880608440,7150,7150,7150,7150,0
|
|
20230705,164100,4880608440,7150,7150,7150,7150,0
|
|
20230705,164000,4880608440,7150,7150,7150,7150,0
|
|
20230705,163900,4880608440,7150,7150,7150,7150,0
|
|
20230705,163800,4880608440,7150,7150,7150,7150,0
|
|
20230705,163700,4880608440,7150,7150,7150,7150,0
|
|
20230705,163600,4880608440,7150,7150,7150,7150,0
|
|
20230705,163500,4880608440,7150,7150,7150,7150,0
|
|
20230705,163400,4880608440,7150,7150,7150,7150,0
|
|
20230705,163300,4880608440,7150,7150,7150,7150,0
|
|
20230705,163200,4880608440,7150,7150,7150,7150,0
|
|
20230705,163100,4880608440,7150,7150,7150,7150,0
|
|
20230705,163000,4880608440,7150,7150,7150,7150,0
|
|
20230705,162900,4880608440,7150,7150,7150,7150,0
|
|
20230705,162800,4880608440,7150,7150,7150,7150,0
|
|
20230705,162700,4880608440,7150,7150,7150,7150,0
|
|
20230705,162600,4880608440,7150,7150,7150,7150,0
|
|
20230705,162500,4880608440,7150,7150,7150,7150,0
|
|
20230705,162400,4880608440,7150,7150,7150,7150,6405
|
|
20230705,162300,4880608440,7150,7150,7150,7150,0
|
|
20230705,162200,4880608440,7150,7150,7150,7150,0
|
|
20230705,162100,4880608440,7150,7150,7150,7150,0
|
|
20230705,162000,4880608440,7150,7150,7150,7150,0
|
|
20230705,161900,4880608440,7150,7150,7150,7150,0
|
|
20230705,161800,4880608440,7150,7150,7150,7150,0
|
|
20230705,161700,4880608440,7150,7150,7150,7150,0
|
|
20230705,161600,4880608440,7150,7150,7150,7150,0
|
|
20230705,161500,4880608440,7150,7150,7150,7150,0
|
|
20230705,161400,4880608440,7150,7150,7150,7150,0
|
|
20230705,161300,4880608440,7150,7150,7150,7150,0
|
|
20230705,161200,4880608440,7150,7150,7150,7150,0
|
|
20230705,161100,4880608440,7150,7150,7150,7150,0
|
|
20230705,161000,4880608440,7150,7150,7150,7150,0
|
|
20230705,160900,4880608440,7150,7150,7150,7150,0
|
|
20230705,160800,4880608440,7150,7150,7150,7150,0
|
|
20230705,160700,4880608440,7150,7150,7150,7150,0
|
|
20230705,160600,4880608440,7150,7150,7150,7150,0
|
|
20230705,160500,4880608440,7150,7150,7150,7150,0
|
|
20230705,160400,4880608440,7150,7150,7150,7150,0
|
|
20230705,160300,4880608440,7150,7150,7150,7150,0
|
|
20230705,160200,4880608440,7150,7150,7150,7150,0
|
|
20230705,160100,4880608440,7150,7150,7150,7150,0
|
|
20230705,160000,4880608440,7150,7150,7150,7150,0
|
|
20230705,155900,4880608440,7150,7150,7150,7150,0
|
|
20230705,155800,4880608440,7150,7150,7150,7150,0
|
|
20230705,155700,4880608440,7150,7150,7150,7150,0
|
|
20230705,155600,4880608440,7150,7150,7150,7150,0
|
|
20230705,155500,4880608440,7150,7150,7150,7150,0
|
|
20230705,155400,4880608440,7150,7150,7150,7150,6405
|
|
20230705,155300,4880608440,7150,7150,7150,7150,0
|
|
20230705,155200,4880608440,7150,7150,7150,7150,0
|
|
20230705,155100,4880608440,7150,7150,7150,7150,0
|
|
20230705,155000,4880608440,7150,7150,7150,7150,0
|
|
20230705,154900,4880608440,7150,7150,7150,7150,0
|
|
20230705,154800,4880608440,7150,7150,7150,7150,0
|
|
20230705,154700,4880608440,7150,7150,7150,7150,0
|
|
20230705,154600,4880608440,7150,7150,7150,7150,0
|
|
20230705,154500,4880608440,7150,7150,7150,7150,0
|
|
20230705,154400,4880608440,7150,7150,7150,7150,0
|
|
20230705,154300,4880608440,7150,7150,7150,7150,0
|
|
20230705,154200,4880608440,7150,7150,7150,7150,0
|
|
20230705,154100,4880608440,7150,7150,7150,7150,0
|
|
20230705,154000,4880608440,7150,7150,7150,7150,0
|
|
20230705,153900,4880608440,7150,7150,7150,7150,0
|
|
20230705,153800,4880608440,7150,7150,7150,7150,0
|
|
20230705,153700,4880608440,7150,7150,7150,7150,0
|
|
20230705,153600,4880608440,7150,7150,7150,7150,0
|
|
20230705,153500,4880608440,7150,7150,7150,7150,0
|
|
20230705,153400,4880608440,7150,7150,7150,7150,0
|
|
20230705,153300,4880608440,7150,7150,7150,7150,0
|
|
20230705,153200,4880608440,7150,7150,7150,7150,0
|
|
20230705,153100,4880608440,7150,7150,7150,7150,0
|
|
20230705,153000,4880608440,7150,7150,7150,7150,6405
|
|
20230705,152900,4834812690,7160,7160,7160,7160,0
|
|
20230705,152800,4834812690,7160,7160,7160,7160,0
|
|
20230705,152700,4834812690,7160,7160,7160,7160,0
|
|
20230705,152600,4834812690,7160,7160,7160,7160,0
|
|
20230705,152500,4834812690,7160,7160,7160,7160,0
|
|
20230705,152400,4834812690,7160,7160,7160,7160,0
|
|
20230705,152300,4834812690,7160,7160,7160,7160,0
|
|
20230705,152200,4834812690,7160,7160,7160,7160,0
|
|
20230705,152100,4834812690,7160,7160,7160,7160,0
|
|
20230705,152000,4834812690,7160,7160,7160,7160,0
|
|
20230705,151900,4834812690,7160,7160,7160,7140,5691
|
|
20230705,151800,4794125850,7160,7160,7160,7150,2969
|
|
20230705,151700,4772896990,7160,7150,7160,7150,1353
|
|
20230705,151600,4763220940,7160,7160,7160,7150,1262
|
|
20230705,151500,4754190100,7150,7160,7160,7150,3798
|
|
20230705,151400,4727033370,7160,7170,7170,7160,458
|
|
20230705,151300,4723753990,7170,7170,7170,7160,59
|
|
20230705,151200,4723331170,7160,7160,7170,7160,1131
|
|
20230705,151100,4715232680,7160,7160,7170,7150,2100
|
|
20230705,151000,4700199410,7170,7160,7170,7160,102
|
|
20230705,150900,4699468080,7170,7160,7170,7160,1763
|
|
20230705,150800,4686843370,7160,7150,7160,7150,1432
|
|
20230705,150700,4676598940,7160,7160,7160,7150,501
|
|
20230705,150600,4673014780,7170,7160,7170,7150,3841
|
|
20230705,150500,4645544990,7160,7160,7170,7160,924
|
|
20230705,150400,4638929100,7160,7160,7160,7160,506
|
|
20230705,150300,4635306140,7160,7150,7160,7150,82
|
|
20230705,150200,4634719790,7150,7150,7150,7150,788
|
|
20230705,150100,4629085590,7140,7140,7140,7140,140
|
|
20230705,150000,4628085990,7140,7140,7150,7140,191
|
|
20230705,145900,4626722110,7140,7140,7150,7140,208
|
|
20230705,145800,4625236640,7140,7160,7160,7140,250
|
|
20230705,145700,4623449440,7160,7150,7160,7150,468
|
|
20230705,145600,4620103070,7160,7150,7160,7150,2331
|
|
20230705,145500,4603435920,7150,7160,7160,7150,4348
|
|
20230705,145400,4572342850,7160,7160,7160,7160,65
|
|
20230705,145300,4571877450,7160,7150,7160,7150,202
|
|
20230705,145200,4570433130,7150,7160,7160,7150,430
|
|
20230705,145100,4567357630,7160,7160,7160,7150,32
|
|
20230705,145000,4567128710,7160,7160,7160,7160,68
|
|
20230705,144900,4566641830,7170,7160,7170,7160,1015
|
|
20230705,144800,4559374300,7160,7160,7160,7160,885
|
|
20230705,144700,4553037700,7160,7160,7160,7160,561
|
|
20230705,144600,4549020940,7150,7160,7160,7150,173
|
|
20230705,144500,4547782760,7150,7150,7150,7150,50
|
|
20230705,144400,4547425260,7160,7160,7160,7160,343
|
|
20230705,144300,4544969380,7160,7160,7160,7150,617
|
|
20230705,144200,4540557660,7150,7150,7150,7150,543
|
|
20230705,144100,4536675210,7150,7150,7150,7150,140
|
|
20230705,144000,4535674210,7150,7170,7170,7150,4815
|
|
20230705,143900,4501230340,7170,7150,7170,7140,1808
|
|
20230705,143800,4488288780,7150,7160,7170,7150,1881
|
|
20230705,143700,4474828830,7150,7140,7160,7140,3718
|
|
20230705,143600,4448250130,7140,7140,7140,7140,76
|
|
20230705,143500,4447707490,7140,7130,7140,7130,215
|
|
20230705,143400,4446174390,7130,7130,7140,7120,504
|
|
20230705,143300,4442582280,7140,7140,7140,7140,140
|
|
20230705,143200,4441582680,7140,7130,7140,7130,550
|
|
20230705,143100,4437656080,7130,7130,7130,7130,283
|
|
20230705,143000,4435638290,7130,7130,7140,7130,150
|
|
20230705,142900,4434567790,7130,7130,7130,7130,12
|
|
20230705,142800,4434482230,7130,7130,7130,7130,2
|
|
20230705,142700,4434467970,7120,7130,7140,7120,1038
|
|
20230705,142600,4427077000,7140,7140,7140,7140,21
|
|
20230705,142500,4426927060,7130,7140,7140,7130,391
|
|
20230705,142400,4424139180,7140,7140,7140,7140,2
|
|
20230705,142300,4424124900,7140,7130,7140,7130,60
|
|
20230705,142200,4423697000,7130,7130,7130,7130,1839
|
|
20230705,142100,4410584930,7130,7130,7130,7130,118
|
|
20230705,142000,4409743590,7140,7140,7140,7140,5
|
|
20230705,141900,4409707890,7130,7130,7130,7130,136
|
|
20230705,141800,4408738210,7130,7120,7130,7120,75
|
|
20230705,141700,4408204150,7130,7120,7130,7120,1405
|
|
20230705,141600,4398198350,7120,7130,7130,7120,631
|
|
20230705,141500,4393699630,7130,7130,7130,7110,8292
|
|
20230705,141400,4334711070,7120,7130,7130,7120,238
|
|
20230705,141300,4333014250,7130,7130,7130,7130,3
|
|
20230705,141200,4332992860,7140,7140,7140,7140,1
|
|
20230705,141100,4332985720,7140,7140,7140,7140,505
|
|
20230705,141000,4329380020,7140,7140,7140,7120,41
|
|
20230705,140900,4329087780,7140,7140,7140,7140,0
|
|
20230705,140800,4329087780,7140,7130,7140,7130,75
|
|
20230705,140700,4328552980,7130,7130,7130,7130,1528
|
|
20230705,140600,4317658340,7130,7130,7130,7130,127
|
|
20230705,140500,4316752830,7130,7130,7130,7130,6
|
|
20230705,140400,4316710050,7130,7130,7140,7130,3004
|
|
20230705,140300,4295291430,7130,7140,7140,7130,85
|
|
20230705,140200,4294685180,7140,7140,7140,7140,10
|
|
20230705,140100,4294613780,7130,7130,7130,7130,0
|
|
20230705,140000,4294613780,7130,7130,7130,7130,0
|
|
20230705,135900,4294613780,7130,7130,7130,7130,437
|
|
20230705,135800,4291497970,7130,7120,7140,7120,17
|
|
20230705,135700,4291376670,7130,7130,7130,7130,308
|
|
20230705,135600,4289180630,7130,7130,7130,7130,563
|
|
20230705,135500,4285166440,7130,7150,7150,7130,1861
|
|
20230705,135400,4271897260,7130,7130,7140,7130,3847
|
|
20230705,135300,4244468130,7130,7130,7130,7130,351
|
|
20230705,135200,4241965500,7130,7130,7130,7130,1
|
|
20230705,135100,4241958370,7120,7130,7130,7120,622
|
|
20230705,135000,4237529680,7130,7130,7130,7120,87
|
|
20230705,134900,4236910220,7130,7120,7130,7120,210
|
|
20230705,134800,4235414820,7120,7130,7130,7120,641
|
|
20230705,134700,4230849490,7130,7100,7130,7100,10916
|
|
20230705,134600,4153289660,7100,7120,7120,7100,10609
|
|
20230705,134500,4077858930,7120,7110,7120,7110,771
|
|
20230705,134400,4072377020,7120,7120,7130,7120,13
|
|
20230705,134300,4072284450,7130,7120,7130,7120,72
|
|
20230705,134200,4071771790,7120,7130,7130,7120,2872
|
|
20230705,134100,4051323050,7130,7140,7140,7130,955
|
|
20230705,134000,4044513730,7140,7140,7140,7140,1
|
|
20230705,133900,4044506590,7140,7140,7140,7140,140
|
|
20230705,133800,4043506990,7140,7130,7140,7130,776
|
|
20230705,133700,4037973790,7130,7130,7130,7130,456
|
|
20230705,133600,4034722510,7130,7130,7130,7130,11
|
|
20230705,133500,4034644080,7120,7120,7130,7120,2840
|
|
20230705,133400,4014408280,7120,7120,7120,7120,797
|
|
20230705,133300,4008733640,7130,7130,7130,7130,316
|
|
20230705,133200,4006480560,7130,7130,7130,7130,3
|
|
20230705,133100,4006459170,7130,7130,7130,7130,114
|
|
20230705,133000,4005646350,7130,7120,7140,7120,216
|
|
20230705,132900,4004107190,7120,7120,7120,7120,7
|
|
20230705,132800,4004057350,7120,7120,7120,7120,809
|
|
20230705,132700,3998297270,7120,7120,7120,7120,210
|
|
20230705,132600,3996802070,7140,7120,7140,7120,120
|
|
20230705,132500,3995947270,7120,7130,7130,7120,1661
|
|
20230705,132400,3984118920,7130,7130,7130,7130,8
|
|
20230705,132300,3984061880,7130,7130,7130,7120,3845
|
|
20230705,132200,3956682970,7130,7140,7140,7130,5491
|
|
20230705,132100,3917520520,7150,7150,7150,7140,402
|
|
20230705,132000,3914646230,7140,7140,7140,7140,563
|
|
20230705,131900,3910626410,7150,7140,7150,7140,80
|
|
20230705,131800,3910055110,7140,7140,7140,7140,178
|
|
20230705,131700,3908784190,7150,7150,7170,7150,6233
|
|
20230705,131600,3864218090,7170,7170,7170,7170,0
|
|
20230705,131500,3864218090,7170,7160,7170,7160,3051
|
|
20230705,131400,3842372680,7170,7160,7170,7160,189
|
|
20230705,131300,3841019410,7170,7170,7170,7170,5
|
|
20230705,131200,3840983560,7160,7150,7160,7150,879
|
|
20230705,131100,3834692420,7150,7150,7150,7150,350
|
|
20230705,131000,3832189920,7150,7160,7160,7150,438
|
|
20230705,130900,3829054220,7150,7150,7150,7150,50
|
|
20230705,130800,3828696720,7150,7160,7160,7150,835
|
|
20230705,130700,3822718610,7160,7160,7160,7150,1639
|
|
20230705,130600,3810986370,7160,7160,7160,7160,16
|
|
20230705,130500,3810871810,7170,7170,7170,7160,768
|
|
20230705,130400,3805372230,7170,7160,7170,7150,1254
|
|
20230705,130300,3796404510,7160,7160,7160,7160,59
|
|
20230705,130200,3795982070,7160,7160,7160,7160,705
|
|
20230705,130100,3790934270,7150,7150,7150,7150,0
|
|
20230705,130000,3790934270,7150,7150,7160,7150,30
|
|
20230705,125900,3790719670,7150,7140,7160,7140,4827
|
|
20230705,125800,3756207970,7140,7140,7140,7130,645
|
|
20230705,125700,3751603640,7140,7140,7150,7130,841
|
|
20230705,125600,3745597430,7140,7150,7150,7140,915
|
|
20230705,125500,3739063320,7150,7140,7150,7140,905
|
|
20230705,125400,3732601580,7130,7140,7150,7130,523
|
|
20230705,125300,3728872350,7140,7140,7140,7140,1441
|
|
20230705,125200,3718583610,7140,7130,7150,7130,63
|
|
20230705,125100,3718134280,7130,7140,7140,7130,1353
|
|
20230705,125000,3708486840,7150,7130,7150,7130,20
|
|
20230705,124900,3708344050,7140,7110,7140,7110,325
|
|
20230705,124800,3706030810,7110,7140,7140,7110,4509
|
|
20230705,124700,3673928340,7140,7140,7140,7140,64
|
|
20230705,124600,3673471380,7140,7140,7140,7140,25
|
|
20230705,124500,3673292880,7110,7160,7160,7110,14937
|
|
20230705,124400,3566803400,7150,7150,7150,7150,150
|
|
20230705,124300,3565730900,7150,7170,7170,7150,461
|
|
20230705,124200,3562434390,7140,7150,7170,7140,2680
|
|
20230705,124100,3543286600,7150,7170,7180,7150,7171
|
|
20230705,124000,3491983000,7170,7180,7190,7170,447
|
|
20230705,123900,3488777730,7180,7180,7180,7180,142
|
|
20230705,123800,3487758170,7190,7180,7190,7180,49
|
|
20230705,123700,3487406320,7180,7180,7180,7180,41
|
|
20230705,123600,3487111940,7180,7180,7180,7180,269
|
|
20230705,123500,3485180520,7180,7180,7180,7180,137
|
|
20230705,123400,3484196860,7160,7160,7160,7160,14
|
|
20230705,123300,3484096620,7170,7170,7170,7170,33
|
|
20230705,123200,3483860010,7160,7180,7180,7160,134
|
|
20230705,123100,3482898570,7180,7160,7180,7160,28
|
|
20230705,123000,3482697930,7180,7160,7180,7160,246
|
|
20230705,122900,3480936310,7160,7160,7160,7160,0
|
|
20230705,122800,3480936310,7160,7160,7160,7160,400
|
|
20230705,122700,3478072310,7160,7180,7180,7160,465
|
|
20230705,122600,3474742810,7180,7180,7180,7180,9
|
|
20230705,122500,3474678190,7180,7180,7180,7180,5
|
|
20230705,122400,3474642290,7150,7150,7150,7150,0
|
|
20230705,122300,3474642290,7150,7170,7180,7150,3681
|
|
20230705,122200,3448278180,7180,7180,7190,7180,426
|
|
20230705,122100,3445219490,7190,7170,7190,7170,22
|
|
20230705,122000,3445061730,7170,7170,7190,7170,211
|
|
20230705,121900,3443548840,7180,7180,7180,7180,14
|
|
20230705,121800,3443448320,7170,7180,7180,7170,95
|
|
20230705,121700,3442766240,7180,7180,7190,7180,124
|
|
20230705,121600,3441875820,7180,7180,7180,7180,0
|
|
20230705,121500,3441875820,7180,7170,7180,7170,8
|
|
20230705,121400,3441818450,7170,7190,7190,7170,107
|
|
20230705,121300,3441051180,7180,7180,7180,7180,20
|
|
20230705,121200,3440907580,7180,7190,7190,7180,178
|
|
20230705,121100,3439628200,7180,7180,7180,7180,75
|
|
20230705,121000,3439089700,7180,7190,7190,7180,191
|
|
20230705,120900,3437716920,7180,7200,7200,7180,1161
|
|
20230705,120800,3429379630,7190,7200,7200,7190,656
|
|
20230705,120700,3424662830,7190,7190,7190,7190,110
|
|
20230705,120600,3423871930,7190,7190,7200,7190,720
|
|
20230705,120500,3418695010,7190,7180,7190,7180,974
|
|
20230705,120400,3411701480,7170,7180,7180,7170,15
|
|
20230705,120300,3411593880,7180,7170,7180,7170,546
|
|
20230705,120200,3407678640,7170,7170,7170,7160,768
|
|
20230705,120100,3402172660,7170,7170,7170,7170,8
|
|
20230705,120000,3402115300,7170,7170,7170,7130,4213
|
|
20230705,115900,3372008840,7160,7160,7160,7160,353
|
|
20230705,115800,3369481360,7160,7160,7160,7160,66
|
|
20230705,115700,3369008800,7160,7140,7160,7140,378
|
|
20230705,115600,3366308180,7140,7160,7160,7140,2445
|
|
20230705,115500,3348823280,7160,7150,7160,7150,391
|
|
20230705,115400,3346023730,7160,7160,7160,7160,15
|
|
20230705,115300,3345916330,7160,7170,7170,7150,8507
|
|
20230705,115200,3285047080,7170,7180,7180,7170,100
|
|
20230705,115100,3284329930,7180,7170,7180,7170,270
|
|
20230705,115000,3282393810,7170,7170,7170,7170,232
|
|
20230705,114900,3280730370,7180,7180,7180,7170,1222
|
|
20230705,114800,3271968490,7200,7180,7200,7170,2708
|
|
20230705,114700,3252540080,7180,7190,7190,7170,2634
|
|
20230705,114600,3233633570,7190,7170,7190,7170,255
|
|
20230705,114500,3231803150,7180,7180,7180,7170,701
|
|
20230705,114400,3226772970,7170,7180,7180,7170,2338
|
|
20230705,114300,3209986180,7180,7180,7180,7180,696
|
|
20230705,114200,3204988900,7180,7190,7190,7180,534
|
|
20230705,114100,3201154710,7180,7190,7190,7180,2353
|
|
20230705,114000,3184239510,7190,7210,7210,7190,1927
|
|
20230705,113900,3170367940,7200,7210,7210,7200,378
|
|
20230705,113800,3167645560,7210,7210,7210,7210,483
|
|
20230705,113700,3164163130,7210,7220,7220,7210,66
|
|
20230705,113600,3163687150,7230,7230,7230,7230,2
|
|
20230705,113500,3163672690,7210,7220,7230,7210,16
|
|
20230705,113400,3163557250,7220,7220,7240,7220,112
|
|
20230705,113300,3162747580,7200,7200,7200,7200,6941
|
|
20230705,113200,3112772380,7200,7190,7200,7190,107
|
|
20230705,113100,3112003030,7200,7190,7200,7180,666
|
|
20230705,113000,3107214750,7190,7220,7220,7190,11668
|
|
20230705,112900,3023182650,7220,7220,7220,7210,1988
|
|
20230705,112800,3008831170,7220,7220,7220,7220,0
|
|
20230705,112700,3008831170,7220,7220,7220,7220,284
|
|
20230705,112600,3006780690,7220,7210,7220,7210,3368
|
|
20230705,112500,2982490360,7210,7220,7220,7210,3666
|
|
20230705,112400,2956023470,7230,7230,7230,7230,426
|
|
20230705,112300,2952943490,7230,7230,7230,7230,701
|
|
20230705,112200,2947875260,7230,7240,7240,7230,1881
|
|
20230705,112100,2934275090,7240,7240,7240,7230,100
|
|
20230705,112000,2933551100,7240,7240,7240,7240,52
|
|
20230705,111900,2933174620,7240,7240,7240,7240,45
|
|
20230705,111800,2932848820,7240,7240,7240,7240,286
|
|
20230705,111700,2930778180,7240,7240,7240,7240,100
|
|
20230705,111600,2930054180,7240,7230,7240,7230,414
|
|
20230705,111500,2927060280,7230,7230,7230,7220,1074
|
|
20230705,111400,2919302300,7230,7230,7230,7220,1047
|
|
20230705,111300,2911732840,7240,7230,7240,7230,1767
|
|
20230705,111200,2898956430,7240,7240,7250,7240,1445
|
|
20230705,111100,2888494600,7240,7240,7250,7230,1714
|
|
20230705,111000,2876077540,7250,7240,7250,7230,1508
|
|
20230705,110900,2865161000,7240,7240,7240,7240,467
|
|
20230705,110800,2861779920,7240,7240,7240,7240,1000
|
|
20230705,110700,2854539920,7240,7240,7240,7240,836
|
|
20230705,110600,2848487280,7240,7240,7240,7240,900
|
|
20230705,110500,2841971280,7240,7240,7250,7240,97
|
|
20230705,110400,2841268920,7240,7240,7240,7240,610
|
|
20230705,110300,2836852520,7240,7240,7240,7240,1
|
|
20230705,110200,2836845280,7240,7230,7240,7230,591
|
|
20230705,110100,2832566720,7240,7240,7260,7230,5185
|
|
20230705,110000,2795044390,7240,7240,7250,7240,245
|
|
20230705,105900,2793268300,7250,7240,7250,7240,98
|
|
20230705,105800,2792558600,7240,7240,7240,7240,189
|
|
20230705,105700,2791190240,7250,7250,7250,7250,1848
|
|
20230705,105600,2777792240,7250,7260,7260,7250,795
|
|
20230705,105500,2772020570,7260,7260,7270,7260,2153
|
|
20230705,105400,2756389780,7270,7270,7270,7270,150
|
|
20230705,105300,2755299280,7260,7260,7280,7250,4539
|
|
20230705,105200,2722361350,7260,7270,7270,7260,222
|
|
20230705,105100,2720747570,7270,7280,7290,7270,3342
|
|
20230705,105000,2696447470,7280,7280,7280,7280,1814
|
|
20230705,104900,2683241550,7280,7300,7300,7280,2470
|
|
20230705,104800,2665247260,7290,7300,7310,7290,4734
|
|
20230705,104700,2630726370,7300,7300,7300,7300,1187
|
|
20230705,104600,2622061270,7300,7300,7300,7290,255
|
|
20230705,104500,2620201010,7300,7320,7320,7300,2117
|
|
20230705,104400,2604746870,7300,7300,7320,7300,651
|
|
20230705,104300,2599994530,7300,7280,7320,7280,2249
|
|
20230705,104200,2583553160,7310,7280,7310,7270,2131
|
|
20230705,104100,2568022100,7270,7300,7310,7270,6453
|
|
20230705,104000,2521030350,7300,7310,7310,7300,2986
|
|
20230705,103900,2499222110,7310,7310,7310,7310,220
|
|
20230705,103800,2497613910,7310,7310,7320,7310,1005
|
|
20230705,103700,2490267350,7310,7310,7310,7310,218
|
|
20230705,103600,2488673770,7320,7310,7320,7310,562
|
|
20230705,103500,2484562530,7310,7320,7320,7310,2925
|
|
20230705,103400,2463175780,7320,7340,7340,7320,3289
|
|
20230705,103300,2439088940,7330,7330,7330,7320,391
|
|
20230705,103200,2436224790,7330,7330,7340,7330,1673
|
|
20230705,103100,2423953700,7340,7330,7340,7330,170
|
|
20230705,103000,2422706600,7350,7340,7350,7330,2987
|
|
20230705,102900,2400794750,7340,7360,7360,7340,436
|
|
20230705,102800,2397591360,7360,7360,7360,7350,25
|
|
20230705,102700,2397407460,7360,7370,7370,7360,738
|
|
20230705,102600,2391970340,7360,7360,7370,7360,1402
|
|
20230705,102500,2381650620,7370,7350,7370,7350,5783
|
|
20230705,102400,2339074100,7360,7360,7360,7350,2012
|
|
20230705,102300,2324265950,7360,7360,7360,7360,87
|
|
20230705,102200,2323625630,7360,7370,7370,7360,2125
|
|
20230705,102100,2307984080,7380,7370,7380,7360,5222
|
|
20230705,102000,2269499940,7370,7360,7370,7360,4402
|
|
20230705,101900,2237058720,7360,7350,7360,7340,3040
|
|
20230705,101800,2214703330,7350,7350,7350,7350,401
|
|
20230705,101700,2211755980,7350,7340,7350,7340,1079
|
|
20230705,101600,2203826140,7330,7330,7350,7330,3345
|
|
20230705,101500,2179307250,7330,7340,7340,7330,5588
|
|
20230705,101400,2138310210,7350,7320,7350,7320,1000
|
|
20230705,101300,2130972230,7310,7330,7330,7300,4939
|
|
20230705,101200,2094854350,7330,7340,7340,7330,1127
|
|
20230705,101100,2086590660,7340,7340,7350,7340,417
|
|
20230705,101000,2083528370,7340,7340,7340,7340,1406
|
|
20230705,100900,2073208330,7340,7350,7350,7340,1244
|
|
20230705,100800,2064067700,7360,7360,7370,7360,2385
|
|
20230705,100700,2046510150,7370,7370,7380,7360,3566
|
|
20230705,100600,2020226110,7370,7360,7370,7360,4435
|
|
20230705,100500,1987573130,7370,7380,7390,7370,8865
|
|
20230705,100400,1922189950,7380,7380,7400,7360,16596
|
|
20230705,100300,1799606030,7380,7360,7380,7360,12931
|
|
20230705,100200,1704309740,7360,7330,7360,7330,3143
|
|
20230705,100100,1681216800,7330,7360,7360,7330,6452
|
|
20230705,100000,1633805070,7360,7300,7360,7290,51605
|
|
20230705,095900,1256030590,7300,7300,7300,7290,14592
|
|
20230705,095800,1149510090,7300,7300,7300,7290,2404
|
|
20230705,095700,1131981050,7290,7290,7300,7290,1037
|
|
20230705,095600,1124420810,7290,7300,7300,7290,1753
|
|
20230705,095500,1111626630,7300,7290,7300,7290,311
|
|
20230705,095400,1109356630,7290,7300,7300,7290,1957
|
|
20230705,095300,1095090080,7300,7280,7300,7280,8250
|
|
20230705,095200,1034941450,7270,7280,7280,7270,1422
|
|
20230705,095100,1024592140,7270,7270,7280,7270,1404
|
|
20230705,095000,1014384650,7280,7280,7280,7280,4653
|
|
20230705,094900,980510810,7270,7270,7280,7270,1867
|
|
20230705,094800,966937700,7270,7260,7270,7260,1213
|
|
20230705,094700,958120760,7260,7260,7260,7250,505
|
|
20230705,094600,954457950,7260,7240,7260,7240,129
|
|
20230705,094500,953522900,7250,7260,7260,7240,4756
|
|
20230705,094400,919061890,7250,7250,7250,7250,113
|
|
20230705,094300,918242640,7240,7260,7260,7240,1022
|
|
20230705,094200,910829950,7240,7250,7250,7230,3663
|
|
20230705,094100,884298460,7250,7260,7270,7250,1218
|
|
20230705,094000,875462090,7270,7270,7270,7260,2414
|
|
20230705,093900,857918870,7270,7280,7280,7270,1738
|
|
20230705,093800,845272080,7280,7270,7280,7260,2523
|
|
20230705,093700,826929970,7270,7280,7290,7270,981
|
|
20230705,093600,819793830,7290,7300,7300,7280,3163
|
|
20230705,093500,796748260,7300,7310,7310,7300,1851
|
|
20230705,093400,783235720,7300,7290,7300,7290,2130
|
|
20230705,093300,767698770,7300,7310,7310,7270,4749
|
|
20230705,093200,733083770,7300,7310,7310,7300,7200
|
|
20230705,093100,680519230,7300,7280,7310,7280,7932
|
|
20230705,093000,622616040,7280,7270,7280,7270,6912
|
|
20230705,092900,572343150,7270,7250,7270,7250,4521
|
|
20230705,092800,539534300,7250,7250,7250,7250,622
|
|
20230705,092700,535024800,7250,7240,7250,7240,1478
|
|
20230705,092600,524310270,7240,7230,7240,7230,1704
|
|
20230705,092500,511984630,7230,7220,7230,7220,761
|
|
20230705,092400,506488720,7220,7210,7220,7210,1532
|
|
20230705,092300,495442780,7220,7230,7240,7220,3415
|
|
20230705,092200,470768630,7230,7230,7230,7230,341
|
|
20230705,092100,468303200,7210,7230,7230,7210,3811
|
|
20230705,092000,440792750,7240,7230,7240,7230,365
|
|
20230705,091900,438153500,7230,7240,7240,7220,9564
|
|
20230705,091800,369011300,7240,7220,7240,7220,2210
|
|
20230705,091700,353032450,7230,7220,7230,7210,2260
|
|
20230705,091600,336709380,7220,7210,7220,7210,433
|
|
20230705,091500,333585820,7210,7220,7220,7210,655
|
|
20230705,091400,328858080,7220,7220,7220,7210,603
|
|
20230705,091300,324504880,7220,7220,7220,7220,1430
|
|
20230705,091200,314180280,7220,7220,7250,7220,1531
|
|
20230705,091100,303122930,7250,7240,7250,7220,4123
|
|
20230705,091000,273304940,7240,7250,7260,7240,755
|
|
20230705,090900,267830540,7250,7260,7260,7240,12841
|
|
20230705,090800,174729400,7250,7260,7270,7250,1853
|
|
20230705,090700,161276440,7260,7250,7260,7250,1278
|
|
20230705,090600,151998410,7250,7250,7260,7250,51
|
|
20230705,090500,151628650,7250,7260,7260,7250,2968
|
|
20230705,090400,130100830,7250,7260,7270,7250,2177
|
|
20230705,090300,114288740,7260,7260,7260,7230,1800
|
|
20230705,090200,101226020,7260,7250,7260,7230,1332
|
|
20230705,090100,91569070,7260,7230,7270,7230,429
|
|
20230705,090000,88455120,7220,7260,7270,7220,11819
|