638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193500,1469004530,5030,5030,5030,5030,8485
|
|
20230705,193400,1469004530,5030,5030,5030,5030,0
|
|
20230705,193300,1469004530,5030,5030,5030,5030,0
|
|
20230705,193200,1469004530,5030,5030,5030,5030,0
|
|
20230705,193100,1469004530,5030,5030,5030,5030,0
|
|
20230705,193000,1469004530,5030,5030,5030,5030,0
|
|
20230705,192900,1469004530,5030,5030,5030,5030,0
|
|
20230705,192800,1469004530,5030,5030,5030,5030,0
|
|
20230705,192700,1469004530,5030,5030,5030,5030,0
|
|
20230705,192600,1469004530,5030,5030,5030,5030,0
|
|
20230705,192500,1469004530,5030,5030,5030,5030,0
|
|
20230705,192400,1469004530,5030,5030,5030,5030,0
|
|
20230705,192300,1469004530,5030,5030,5030,5030,0
|
|
20230705,192200,1469004530,5030,5030,5030,5030,0
|
|
20230705,192100,1469004530,5030,5030,5030,5030,0
|
|
20230705,192000,1469004530,5030,5030,5030,5030,0
|
|
20230705,191900,1469004530,5030,5030,5030,5030,0
|
|
20230705,191800,1469004530,5030,5030,5030,5030,0
|
|
20230705,191700,1469004530,5030,5030,5030,5030,0
|
|
20230705,191600,1469004530,5030,5030,5030,5030,0
|
|
20230705,191500,1469004530,5030,5030,5030,5030,0
|
|
20230705,191400,1469004530,5030,5030,5030,5030,0
|
|
20230705,191300,1469004530,5030,5030,5030,5030,0
|
|
20230705,191200,1469004530,5030,5030,5030,5030,0
|
|
20230705,191100,1469004530,5030,5030,5030,5030,0
|
|
20230705,191000,1469004530,5030,5030,5030,5030,0
|
|
20230705,190900,1469004530,5030,5030,5030,5030,0
|
|
20230705,190800,1469004530,5030,5030,5030,5030,0
|
|
20230705,190700,1469004530,5030,5030,5030,5030,0
|
|
20230705,190600,1469004530,5030,5030,5030,5030,0
|
|
20230705,190500,1469004530,5030,5030,5030,5030,8485
|
|
20230705,190400,1469004530,5030,5030,5030,5030,0
|
|
20230705,190300,1469004530,5030,5030,5030,5030,0
|
|
20230705,190200,1469004530,5030,5030,5030,5030,0
|
|
20230705,190100,1469004530,5030,5030,5030,5030,0
|
|
20230705,190000,1469004530,5030,5030,5030,5030,0
|
|
20230705,185900,1469004530,5030,5030,5030,5030,0
|
|
20230705,185800,1469004530,5030,5030,5030,5030,0
|
|
20230705,185700,1469004530,5030,5030,5030,5030,0
|
|
20230705,185600,1469004530,5030,5030,5030,5030,0
|
|
20230705,185500,1469004530,5030,5030,5030,5030,0
|
|
20230705,185400,1469004530,5030,5030,5030,5030,0
|
|
20230705,185300,1469004530,5030,5030,5030,5030,0
|
|
20230705,185200,1469004530,5030,5030,5030,5030,0
|
|
20230705,185100,1469004530,5030,5030,5030,5030,0
|
|
20230705,185000,1469004530,5030,5030,5030,5030,0
|
|
20230705,184900,1469004530,5030,5030,5030,5030,0
|
|
20230705,184800,1469004530,5030,5030,5030,5030,0
|
|
20230705,184700,1469004530,5030,5030,5030,5030,0
|
|
20230705,184600,1469004530,5030,5030,5030,5030,0
|
|
20230705,184500,1469004530,5030,5030,5030,5030,0
|
|
20230705,184400,1469004530,5030,5030,5030,5030,0
|
|
20230705,184300,1469004530,5030,5030,5030,5030,0
|
|
20230705,184200,1469004530,5030,5030,5030,5030,0
|
|
20230705,184100,1469004530,5030,5030,5030,5030,0
|
|
20230705,184000,1469004530,5030,5030,5030,5030,0
|
|
20230705,183900,1469004530,5030,5030,5030,5030,0
|
|
20230705,183800,1469004530,5030,5030,5030,5030,0
|
|
20230705,183700,1469004530,5030,5030,5030,5030,0
|
|
20230705,183600,1469004530,5030,5030,5030,5030,0
|
|
20230705,183500,1469004530,5030,5030,5030,5030,8485
|
|
20230705,183400,1469004530,5030,5030,5030,5030,0
|
|
20230705,183300,1469004530,5030,5030,5030,5030,0
|
|
20230705,183200,1469004530,5030,5030,5030,5030,0
|
|
20230705,183100,1469004530,5030,5030,5030,5030,0
|
|
20230705,183000,1469004530,5030,5030,5030,5030,0
|
|
20230705,182900,1469004530,5030,5030,5030,5030,0
|
|
20230705,182800,1469004530,5030,5030,5030,5030,0
|
|
20230705,182700,1469004530,5030,5030,5030,5030,0
|
|
20230705,182600,1469004530,5030,5030,5030,5030,0
|
|
20230705,182500,1469004530,5030,5030,5030,5030,0
|
|
20230705,182400,1469004530,5030,5030,5030,5030,0
|
|
20230705,182300,1469004530,5030,5030,5030,5030,0
|
|
20230705,182200,1469004530,5030,5030,5030,5030,0
|
|
20230705,182100,1469004530,5030,5030,5030,5030,0
|
|
20230705,182000,1469004530,5030,5030,5030,5030,0
|
|
20230705,181900,1469004530,5030,5030,5030,5030,0
|
|
20230705,181800,1469004530,5030,5030,5030,5030,0
|
|
20230705,181700,1469004530,5030,5030,5030,5030,0
|
|
20230705,181600,1469004530,5030,5030,5030,5030,0
|
|
20230705,181500,1469004530,5030,5030,5030,5030,0
|
|
20230705,181400,1469004530,5030,5030,5030,5030,0
|
|
20230705,181300,1469004530,5030,5030,5030,5030,0
|
|
20230705,181200,1469004530,5030,5030,5030,5030,0
|
|
20230705,181100,1469004530,5030,5030,5030,5030,0
|
|
20230705,181000,1469004530,5030,5030,5030,5030,0
|
|
20230705,180900,1469004530,5030,5030,5030,5030,0
|
|
20230705,180800,1469004530,5030,5030,5030,5030,0
|
|
20230705,180700,1469004530,5030,5030,5030,5030,0
|
|
20230705,180600,1469004530,5030,5030,5030,5030,0
|
|
20230705,180500,1469004530,5030,5030,5030,5030,8485
|
|
20230705,180400,1469004530,5030,5030,5030,5030,0
|
|
20230705,180300,1469004530,5030,5030,5030,5030,0
|
|
20230705,180200,1469004530,5030,5030,5030,5030,0
|
|
20230705,180100,1469004530,5030,5030,5030,5030,0
|
|
20230705,180000,1469004530,5030,5030,5030,5030,0
|
|
20230705,175900,1469004530,5030,5030,5030,5030,0
|
|
20230705,175800,1469004530,5030,5030,5030,5030,0
|
|
20230705,175700,1469004530,5030,5030,5030,5030,0
|
|
20230705,175600,1469004530,5030,5030,5030,5030,0
|
|
20230705,175500,1469004530,5030,5030,5030,5030,0
|
|
20230705,175400,1469004530,5030,5030,5030,5030,0
|
|
20230705,175300,1469004530,5030,5030,5030,5030,0
|
|
20230705,175200,1469004530,5030,5030,5030,5030,0
|
|
20230705,175100,1469004530,5030,5030,5030,5030,0
|
|
20230705,175000,1469004530,5030,5030,5030,5030,0
|
|
20230705,174900,1469004530,5030,5030,5030,5030,0
|
|
20230705,174800,1469004530,5030,5030,5030,5030,0
|
|
20230705,174700,1469004530,5030,5030,5030,5030,0
|
|
20230705,174600,1469004530,5030,5030,5030,5030,0
|
|
20230705,174500,1469004530,5030,5030,5030,5030,0
|
|
20230705,174400,1469004530,5030,5030,5030,5030,0
|
|
20230705,174300,1469004530,5030,5030,5030,5030,0
|
|
20230705,174200,1469004530,5030,5030,5030,5030,0
|
|
20230705,174100,1469004530,5030,5030,5030,5030,0
|
|
20230705,174000,1469004530,5030,5030,5030,5030,0
|
|
20230705,173900,1469004530,5030,5030,5030,5030,0
|
|
20230705,173800,1469004530,5030,5030,5030,5030,0
|
|
20230705,173700,1469004530,5030,5030,5030,5030,0
|
|
20230705,173600,1469004530,5030,5030,5030,5030,0
|
|
20230705,173500,1469004530,5030,5030,5030,5030,8485
|
|
20230705,173400,1469004530,5030,5030,5030,5030,0
|
|
20230705,173300,1469004530,5030,5030,5030,5030,0
|
|
20230705,173200,1469004530,5030,5030,5030,5030,0
|
|
20230705,173100,1469004530,5030,5030,5030,5030,0
|
|
20230705,173000,1469004530,5030,5030,5030,5030,0
|
|
20230705,172900,1469004530,5030,5030,5030,5030,0
|
|
20230705,172800,1469004530,5030,5030,5030,5030,0
|
|
20230705,172700,1469004530,5030,5030,5030,5030,0
|
|
20230705,172600,1469004530,5030,5030,5030,5030,0
|
|
20230705,172500,1469004530,5030,5030,5030,5030,0
|
|
20230705,172400,1469004530,5030,5030,5030,5030,0
|
|
20230705,172300,1469004530,5030,5030,5030,5030,0
|
|
20230705,172200,1469004530,5030,5030,5030,5030,0
|
|
20230705,172100,1469004530,5030,5030,5030,5030,0
|
|
20230705,172000,1469004530,5030,5030,5030,5030,0
|
|
20230705,171900,1469004530,5030,5030,5030,5030,0
|
|
20230705,171800,1469004530,5030,5030,5030,5030,0
|
|
20230705,171700,1469004530,5030,5030,5030,5030,0
|
|
20230705,171600,1469004530,5030,5030,5030,5030,0
|
|
20230705,171500,1469004530,5030,5030,5030,5030,0
|
|
20230705,171400,1469004530,5030,5030,5030,5030,0
|
|
20230705,171300,1469004530,5030,5030,5030,5030,0
|
|
20230705,171200,1469004530,5030,5030,5030,5030,0
|
|
20230705,171100,1469004530,5030,5030,5030,5030,0
|
|
20230705,171000,1469004530,5030,5030,5030,5030,0
|
|
20230705,170900,1469004530,5030,5030,5030,5030,0
|
|
20230705,170800,1469004530,5030,5030,5030,5030,0
|
|
20230705,170700,1469004530,5030,5030,5030,5030,0
|
|
20230705,170600,1469004530,5030,5030,5030,5030,0
|
|
20230705,170500,1469004530,5030,5030,5030,5030,8485
|
|
20230705,170400,1469004530,5030,5030,5030,5030,0
|
|
20230705,170300,1469004530,5030,5030,5030,5030,0
|
|
20230705,170200,1469004530,5030,5030,5030,5030,0
|
|
20230705,170100,1469004530,5030,5030,5030,5030,0
|
|
20230705,170000,1469004530,5030,5030,5030,5030,0
|
|
20230705,165900,1469004530,5030,5030,5030,5030,0
|
|
20230705,165800,1469004530,5030,5030,5030,5030,0
|
|
20230705,165700,1469004530,5030,5030,5030,5030,0
|
|
20230705,165600,1469004530,5030,5030,5030,5030,0
|
|
20230705,165500,1469004530,5030,5030,5030,5030,0
|
|
20230705,165400,1469004530,5030,5030,5030,5030,0
|
|
20230705,165300,1469004530,5030,5030,5030,5030,0
|
|
20230705,165200,1469004530,5030,5030,5030,5030,0
|
|
20230705,165100,1469004530,5030,5030,5030,5030,0
|
|
20230705,165000,1469004530,5030,5030,5030,5030,0
|
|
20230705,164900,1469004530,5030,5030,5030,5030,0
|
|
20230705,164800,1469004530,5030,5030,5030,5030,0
|
|
20230705,164700,1469004530,5030,5030,5030,5030,0
|
|
20230705,164600,1469004530,5030,5030,5030,5030,0
|
|
20230705,164500,1469004530,5030,5030,5030,5030,0
|
|
20230705,164400,1469004530,5030,5030,5030,5030,0
|
|
20230705,164300,1469004530,5030,5030,5030,5030,0
|
|
20230705,164200,1469004530,5030,5030,5030,5030,0
|
|
20230705,164100,1469004530,5030,5030,5030,5030,0
|
|
20230705,164000,1469004530,5030,5030,5030,5030,0
|
|
20230705,163900,1469004530,5030,5030,5030,5030,0
|
|
20230705,163800,1469004530,5030,5030,5030,5030,0
|
|
20230705,163700,1469004530,5030,5030,5030,5030,0
|
|
20230705,163600,1469004530,5030,5030,5030,5030,0
|
|
20230705,163500,1469004530,5030,5030,5030,5030,8485
|
|
20230705,163400,1469004530,5030,5030,5030,5030,0
|
|
20230705,163300,1469004530,5030,5030,5030,5030,0
|
|
20230705,163200,1469004530,5030,5030,5030,5030,0
|
|
20230705,163100,1469004530,5030,5030,5030,5030,0
|
|
20230705,163000,1469004530,5030,5030,5030,5030,0
|
|
20230705,162900,1469004530,5030,5030,5030,5030,0
|
|
20230705,162800,1469004530,5030,5030,5030,5030,0
|
|
20230705,162700,1469004530,5030,5030,5030,5030,0
|
|
20230705,162600,1469004530,5030,5030,5030,5030,0
|
|
20230705,162500,1469004530,5030,5030,5030,5030,0
|
|
20230705,162400,1469004530,5030,5030,5030,5030,0
|
|
20230705,162300,1469004530,5030,5030,5030,5030,0
|
|
20230705,162200,1469004530,5030,5030,5030,5030,0
|
|
20230705,162100,1469004530,5030,5030,5030,5030,0
|
|
20230705,162000,1469004530,5030,5030,5030,5030,0
|
|
20230705,161900,1469004530,5030,5030,5030,5030,0
|
|
20230705,161800,1469004530,5030,5030,5030,5030,0
|
|
20230705,161700,1469004530,5030,5030,5030,5030,0
|
|
20230705,161600,1469004530,5030,5030,5030,5030,0
|
|
20230705,161500,1469004530,5030,5030,5030,5030,0
|
|
20230705,161400,1469004530,5030,5030,5030,5030,0
|
|
20230705,161300,1469004530,5030,5030,5030,5030,0
|
|
20230705,161200,1469004530,5030,5030,5030,5030,0
|
|
20230705,161100,1469004530,5030,5030,5030,5030,0
|
|
20230705,161000,1469004530,5030,5030,5030,5030,0
|
|
20230705,160900,1469004530,5030,5030,5030,5030,0
|
|
20230705,160800,1469004530,5030,5030,5030,5030,0
|
|
20230705,160700,1469004530,5030,5030,5030,5030,0
|
|
20230705,160600,1469004530,5030,5030,5030,5030,0
|
|
20230705,160500,1469004530,5030,5030,5030,5030,8485
|
|
20230705,160400,1469004530,5030,5030,5030,5030,0
|
|
20230705,160300,1469004530,5030,5030,5030,5030,0
|
|
20230705,160200,1469004530,5030,5030,5030,5030,0
|
|
20230705,160100,1469004530,5030,5030,5030,5030,0
|
|
20230705,160000,1469004530,5030,5030,5030,5030,0
|
|
20230705,155900,1469004530,5030,5030,5030,5030,0
|
|
20230705,155800,1469004530,5030,5030,5030,5030,0
|
|
20230705,155700,1469004530,5030,5030,5030,5030,0
|
|
20230705,155600,1469004530,5030,5030,5030,5030,0
|
|
20230705,155500,1469004530,5030,5030,5030,5030,0
|
|
20230705,155400,1469004530,5030,5030,5030,5030,0
|
|
20230705,155300,1469004530,5030,5030,5030,5030,0
|
|
20230705,155200,1469004530,5030,5030,5030,5030,0
|
|
20230705,155100,1469004530,5030,5030,5030,5030,0
|
|
20230705,155000,1469004530,5030,5030,5030,5030,0
|
|
20230705,154900,1469004530,5030,5030,5030,5030,0
|
|
20230705,154800,1469004530,5030,5030,5030,5030,0
|
|
20230705,154700,1469004530,5030,5030,5030,5030,0
|
|
20230705,154600,1469004530,5030,5030,5030,5030,0
|
|
20230705,154500,1469004530,5030,5030,5030,5030,0
|
|
20230705,154400,1469004530,5030,5030,5030,5030,0
|
|
20230705,154300,1469004530,5030,5030,5030,5030,0
|
|
20230705,154200,1469004530,5030,5030,5030,5030,0
|
|
20230705,154100,1469004530,5030,5030,5030,5030,0
|
|
20230705,154000,1469004530,5030,5030,5030,5030,0
|
|
20230705,153900,1469004530,5030,5030,5030,5030,0
|
|
20230705,153800,1469004530,5030,5030,5030,5030,0
|
|
20230705,153700,1469004530,5030,5030,5030,5030,0
|
|
20230705,153600,1469004530,5030,5030,5030,5030,0
|
|
20230705,153500,1469004530,5030,5030,5030,5030,8485
|
|
20230705,153400,1469004530,5030,5030,5030,5030,0
|
|
20230705,153300,1469004530,5030,5030,5030,5030,0
|
|
20230705,153200,1469004530,5030,5030,5030,5030,0
|
|
20230705,153100,1469004530,5030,5030,5030,5030,0
|
|
20230705,153000,1469004530,5030,5030,5030,5030,8485
|
|
20230705,152900,1426324980,4995,4995,4995,4995,0
|
|
20230705,152800,1426324980,4995,4995,4995,4995,0
|
|
20230705,152700,1426324980,4995,4995,4995,4995,0
|
|
20230705,152600,1426324980,4995,4995,4995,4995,0
|
|
20230705,152500,1426324980,4995,4995,4995,4995,0
|
|
20230705,152400,1426324980,4995,4995,4995,4995,0
|
|
20230705,152300,1426324980,4995,4995,4995,4995,0
|
|
20230705,152200,1426324980,4995,4995,4995,4995,0
|
|
20230705,152100,1426324980,4995,4995,4995,4995,0
|
|
20230705,152000,1426324980,4995,4995,4995,4995,0
|
|
20230705,151900,1426324980,4995,5000,5000,4995,1559
|
|
20230705,151800,1418537490,5000,5000,5000,4995,1449
|
|
20230705,151700,1411295990,5000,4990,5000,4990,6143
|
|
20230705,151600,1380586840,4990,4995,4995,4990,597
|
|
20230705,151500,1377607480,4990,4995,4995,4990,941
|
|
20230705,151400,1372911660,4990,4990,4995,4990,1538
|
|
20230705,151300,1365232660,4990,4990,4995,4990,670
|
|
20230705,151200,1361889130,4990,4995,4995,4990,702
|
|
20230705,151100,1358385920,4995,4985,4995,4985,2650
|
|
20230705,151000,1345165755,4985,4990,4990,4985,1098
|
|
20230705,150900,1339692000,4990,4990,4990,4990,227
|
|
20230705,150800,1338559270,4995,4990,4995,4990,709
|
|
20230705,150700,1335020470,4990,4990,4990,4985,1233
|
|
20230705,150600,1328871700,4990,4985,4990,4985,913
|
|
20230705,150500,1324318490,4985,4990,4990,4985,928
|
|
20230705,150400,1319691195,4985,4980,4985,4980,1536
|
|
20230705,150300,1312034860,4985,4990,4990,4985,2106
|
|
20230705,150200,1301532855,5000,5000,5000,5000,0
|
|
20230705,150100,1301532855,5000,4990,5000,4990,53
|
|
20230705,150000,1301268275,4990,4985,4990,4985,3624
|
|
20230705,145900,1283197640,4980,4980,4985,4980,1774
|
|
20230705,145800,1274361095,4985,4985,4985,4985,592
|
|
20230705,145700,1271409975,4985,4990,4990,4985,179
|
|
20230705,145600,1270517385,4985,4985,4985,4980,893
|
|
20230705,145500,1266066455,4980,4980,4985,4980,1813
|
|
20230705,145400,1257037490,4980,4985,4985,4980,1138
|
|
20230705,145300,1251366355,4985,4990,4990,4985,1471
|
|
20230705,145200,1244032180,4990,4995,4995,4985,971
|
|
20230705,145100,1239189295,5000,5000,5000,5000,0
|
|
20230705,145000,1239189295,5000,4980,5000,4980,3769
|
|
20230705,144900,1220389335,4985,4985,4985,4980,2094
|
|
20230705,144800,1209951660,4985,4990,4990,4985,1634
|
|
20230705,144700,1201804055,4990,4995,4995,4985,650
|
|
20230705,144600,1198562865,4995,4995,4995,4995,1074
|
|
20230705,144500,1193198235,5000,5000,5000,5000,2
|
|
20230705,144400,1193188235,4995,4995,4995,4995,1493
|
|
20230705,144300,1185730700,4995,4995,4995,4995,1217
|
|
20230705,144200,1179651785,4995,4985,5000,4980,1542
|
|
20230705,144100,1171972390,4980,4995,4995,4980,2370
|
|
20230705,144000,1160155820,4985,4995,4995,4985,3256
|
|
20230705,143900,1143919700,4995,4990,4995,4990,126
|
|
20230705,143800,1143290955,4995,4995,4995,4995,121
|
|
20230705,143700,1142686560,4985,4985,4985,4985,531
|
|
20230705,143600,1140039525,4985,5000,5000,4985,15096
|
|
20230705,143500,1064703175,5010,4995,5010,4995,533
|
|
20230705,143400,1062040820,4995,5010,5010,4995,6049
|
|
20230705,143300,1031826005,5000,5000,5010,5000,1197
|
|
20230705,143200,1025840995,5000,5000,5000,5000,531
|
|
20230705,143100,1023185995,5000,5000,5000,5000,1081
|
|
20230705,143000,1017780995,5000,5000,5000,5000,0
|
|
20230705,142900,1017780995,5000,5010,5010,5000,129
|
|
20230705,142800,1017135945,5000,5000,5000,5000,151
|
|
20230705,142700,1016380945,5000,5000,5000,5000,0
|
|
20230705,142600,1016380945,5000,5000,5000,5000,125
|
|
20230705,142500,1015755945,5000,4995,5000,4995,1704
|
|
20230705,142400,1007236565,4995,4995,5000,4995,54
|
|
20230705,142300,1006966830,5000,5000,5000,4995,1104
|
|
20230705,142200,1001451920,5000,5000,5000,5000,20
|
|
20230705,142100,1001351920,5000,5000,5010,5000,1136
|
|
20230705,142000,995671910,5000,5010,5010,5000,127
|
|
20230705,141900,995036880,4995,5000,5000,4995,863
|
|
20230705,141800,990722230,5000,5000,5000,4995,468
|
|
20230705,141700,988383470,5000,4995,5000,4995,5117
|
|
20230705,141600,962823470,4995,5000,5000,4995,5189
|
|
20230705,141500,936903600,5000,5000,5000,4995,1022
|
|
20230705,141400,931794545,4995,5010,5010,4995,2501
|
|
20230705,141300,919294530,5000,5000,5000,5000,1608
|
|
20230705,141200,911254530,5000,5010,5010,5000,38153
|
|
20230705,141100,720329700,5020,5020,5020,5020,152
|
|
20230705,141000,719566660,5020,5010,5020,5010,190
|
|
20230705,140900,718614110,5020,5020,5020,5020,51
|
|
20230705,140800,718358090,5010,5020,5020,5010,244
|
|
20230705,140700,717135450,5020,5010,5020,5010,155
|
|
20230705,140600,716358700,5010,5010,5010,5010,0
|
|
20230705,140500,716358700,5010,5020,5020,5010,4166
|
|
20230705,140400,695482040,5020,5010,5020,5010,13
|
|
20230705,140300,695416900,5010,5010,5010,5010,234
|
|
20230705,140200,694244560,5010,5010,5020,5010,177
|
|
20230705,140100,693357490,5020,5020,5020,5020,1200
|
|
20230705,140000,687333490,5010,5020,5020,5010,1188
|
|
20230705,135900,681371030,5020,5020,5030,5020,3606
|
|
20230705,135800,663238660,5020,5020,5020,5020,46
|
|
20230705,135700,663007740,5020,5020,5020,5020,124
|
|
20230705,135600,662385260,5030,5030,5030,5030,19
|
|
20230705,135500,662289690,5020,5030,5030,5020,1507
|
|
20230705,135400,654714720,5030,5020,5030,5020,130
|
|
20230705,135300,654062070,5030,5030,5030,5030,25
|
|
20230705,135200,653936320,5020,5020,5020,5020,124
|
|
20230705,135100,653313840,5020,5020,5020,5020,0
|
|
20230705,135000,653313840,5020,5020,5020,5020,650
|
|
20230705,134900,650050840,5020,5020,5020,5020,125
|
|
20230705,134800,649423340,5020,5020,5020,5020,49
|
|
20230705,134700,649177360,5020,5020,5020,5020,925
|
|
20230705,134600,644533860,5020,5020,5020,5020,672
|
|
20230705,134500,641160420,5020,5020,5030,5020,252
|
|
20230705,134400,639895370,5020,5020,5020,5020,373
|
|
20230705,134300,638022910,5020,5020,5020,5020,336
|
|
20230705,134200,636336190,5020,5030,5030,5020,414
|
|
20230705,134100,634256680,5030,5030,5030,5020,221
|
|
20230705,134000,633145880,5030,5020,5030,5020,105
|
|
20230705,133900,632617790,5020,5020,5020,5020,125
|
|
20230705,133800,631990290,5020,5020,5020,5020,100
|
|
20230705,133700,631488290,5020,5020,5020,5020,146
|
|
20230705,133600,630755370,5020,5020,5020,5010,1010
|
|
20230705,133500,625693230,5020,5020,5020,5020,0
|
|
20230705,133400,625693230,5020,5010,5020,5010,200
|
|
20230705,133300,624690480,5020,5020,5020,5010,61
|
|
20230705,133200,624384320,5020,5010,5020,5010,159
|
|
20230705,133100,623586560,5010,5020,5020,5010,1085
|
|
20230705,133000,618146330,5020,5020,5020,5020,1810
|
|
20230705,132900,609060130,5020,5020,5020,5020,2136
|
|
20230705,132800,598337410,5020,5020,5020,5020,2440
|
|
20230705,132700,586088610,5020,5030,5030,5020,1662
|
|
20230705,132600,577742370,5030,5030,5030,5020,176
|
|
20230705,132500,576858340,5030,5030,5030,5030,5
|
|
20230705,132400,576833190,5030,5020,5030,5020,365
|
|
20230705,132300,575000700,5020,5020,5020,5020,125
|
|
20230705,132200,574373200,5020,5030,5030,5020,209
|
|
20230705,132100,573321990,5020,5020,5020,5020,124
|
|
20230705,132000,572699510,5030,5020,5030,5020,5990
|
|
20230705,131900,542627710,5030,5030,5030,5030,491
|
|
20230705,131800,540157980,5030,5030,5030,5020,1235
|
|
20230705,131700,533947180,5030,5030,5030,5030,2148
|
|
20230705,131600,523142740,5030,5030,5030,5030,207
|
|
20230705,131500,522101530,5030,5030,5030,5030,1482
|
|
20230705,131400,514647070,5040,5040,5040,5040,1
|
|
20230705,131300,514642030,5030,5030,5030,5030,156
|
|
20230705,131200,513857350,5030,5040,5040,5030,23
|
|
20230705,131100,513741650,5040,5040,5040,5040,100
|
|
20230705,131000,513237650,5040,5040,5040,5040,76
|
|
20230705,130900,512854610,5050,5040,5050,5040,6
|
|
20230705,130800,512824360,5040,5050,5050,5040,153
|
|
20230705,130700,512053100,5040,5030,5040,5030,249
|
|
20230705,130600,510799390,5030,5030,5030,5030,0
|
|
20230705,130500,510799390,5030,5050,5050,5030,5
|
|
20230705,130400,510774220,5020,5030,5030,5020,6075
|
|
20230705,130300,480218670,5030,5040,5040,5020,6873
|
|
20230705,130200,445622310,5040,5040,5040,5040,187
|
|
20230705,130100,444679830,5040,5040,5040,5040,0
|
|
20230705,130000,444679830,5040,5040,5040,5040,124
|
|
20230705,125900,444054870,5050,5040,5050,5040,274
|
|
20230705,125800,442673270,5040,5040,5040,5040,131
|
|
20230705,125700,442013030,5040,5040,5040,5040,130
|
|
20230705,125600,441357830,5040,5050,5050,5040,746
|
|
20230705,125500,437592990,5040,5050,5050,5040,434
|
|
20230705,125400,435402530,5040,5040,5040,5040,125
|
|
20230705,125300,434772530,5050,5050,5050,5050,1417
|
|
20230705,125200,427616680,5040,5050,5050,5040,4640
|
|
20230705,125100,404186460,5050,5060,5060,5050,900
|
|
20230705,125000,399632520,5070,5060,5070,5060,292
|
|
20230705,124900,398154400,5060,5060,5060,5060,124
|
|
20230705,124800,397526960,5060,5060,5060,5060,107
|
|
20230705,124700,396985540,5070,5060,5070,5060,157
|
|
20230705,124600,396191020,5050,5050,5050,5050,0
|
|
20230705,124500,396191020,5050,5050,5050,5050,254
|
|
20230705,124400,394908320,5050,5050,5050,5050,124
|
|
20230705,124300,394282120,5050,5050,5050,5050,229
|
|
20230705,124200,393125670,5080,5080,5080,5080,0
|
|
20230705,124100,393125670,5080,5080,5080,5080,0
|
|
20230705,124000,393125670,5080,5060,5080,5060,20
|
|
20230705,123900,393024320,5060,5060,5060,5060,115
|
|
20230705,123800,392442420,5070,5070,5070,5070,144
|
|
20230705,123700,391712340,5070,5070,5070,5070,553
|
|
20230705,123600,388908630,5070,5060,5070,5060,624
|
|
20230705,123500,385746190,5060,5060,5060,5060,5
|
|
20230705,123400,385720890,5050,5060,5060,5050,171
|
|
20230705,123300,384856940,5050,5050,5050,5050,243
|
|
20230705,123200,383629790,5050,5050,5050,5050,277
|
|
20230705,123100,382230940,5050,5050,5050,5050,87
|
|
20230705,123000,381791590,5050,5050,5050,5050,0
|
|
20230705,122900,381791590,5050,5050,5050,5050,124
|
|
20230705,122800,381165390,5050,5040,5050,5040,130
|
|
20230705,122700,380510130,5040,5040,5040,5040,6
|
|
20230705,122600,380479890,5040,5040,5040,5040,155
|
|
20230705,122500,379698690,5050,5040,5050,5040,269
|
|
20230705,122400,378342740,5040,5040,5040,5040,124
|
|
20230705,122300,377717780,5050,5040,5050,5040,200
|
|
20230705,122200,376709030,5040,5040,5040,5040,22
|
|
20230705,122100,376598150,5040,5040,5040,5040,11
|
|
20230705,122000,376542710,5040,5040,5040,5040,0
|
|
20230705,121900,376542710,5040,5040,5040,5040,157
|
|
20230705,121800,375751430,5040,5040,5040,5040,130
|
|
20230705,121700,375096230,5040,5040,5040,5040,6
|
|
20230705,121600,375065990,5040,5040,5040,5040,131
|
|
20230705,121500,374405750,5050,5050,5050,5050,92
|
|
20230705,121400,373941150,5050,5050,5050,5050,7
|
|
20230705,121300,373905800,5050,5050,5050,5050,152
|
|
20230705,121200,373138200,5050,5050,5050,5050,24
|
|
20230705,121100,373017000,5050,5050,5050,5050,71
|
|
20230705,121000,372658450,5060,5050,5060,5050,255
|
|
20230705,120900,371370540,5050,5050,5050,5050,0
|
|
20230705,120800,371370540,5050,5050,5050,5050,324
|
|
20230705,120700,369734340,5060,5050,5060,5050,9
|
|
20230705,120600,369688850,5050,5050,5060,5050,155
|
|
20230705,120500,368906040,5050,5050,5050,5050,20
|
|
20230705,120400,368805040,5050,5050,5050,5050,0
|
|
20230705,120300,368805040,5050,5050,5050,5050,255
|
|
20230705,120200,367517290,5050,5050,5050,5050,125
|
|
20230705,120100,366886040,5050,5050,5050,5050,0
|
|
20230705,120000,366886040,5050,5050,5050,5050,130
|
|
20230705,115900,366229540,5050,5050,5050,5050,20
|
|
20230705,115800,366128540,5050,5050,5050,5050,0
|
|
20230705,115700,366128540,5050,5050,5050,5050,263
|
|
20230705,115600,364800390,5050,5050,5050,5050,44
|
|
20230705,115500,364578190,5050,5050,5060,5050,125
|
|
20230705,115400,363946830,5050,5050,5050,5050,0
|
|
20230705,115300,363946830,5050,5050,5050,5050,108
|
|
20230705,115200,363401430,5050,5060,5060,5050,17
|
|
20230705,115100,363315570,5060,5060,5060,5060,299
|
|
20230705,115000,361802630,5050,5050,5050,5050,147
|
|
20230705,114900,361060280,5050,5050,5050,5050,112
|
|
20230705,114800,360494680,5040,5040,5040,5040,0
|
|
20230705,114700,360494680,5040,5040,5040,5040,0
|
|
20230705,114600,360494680,5040,5040,5040,5040,6
|
|
20230705,114500,360464440,5040,5050,5050,5040,680
|
|
20230705,114400,357032930,5050,5050,5050,5050,139
|
|
20230705,114300,356330980,5050,5050,5050,5050,119
|
|
20230705,114200,355730030,5050,5050,5050,5050,160
|
|
20230705,114100,354922030,5050,5050,5050,5050,139
|
|
20230705,114000,354220080,5050,5050,5050,5050,596
|
|
20230705,113900,351210280,5050,5040,5050,5040,468
|
|
20230705,113800,348848170,5050,5050,5050,5050,1667
|
|
20230705,113700,340429820,5050,5050,5050,5050,125
|
|
20230705,113600,339798570,5050,5050,5050,5050,142
|
|
20230705,113500,339081470,5050,5050,5050,5050,81
|
|
20230705,113400,338672420,5060,5060,5060,5050,140
|
|
20230705,113300,337965270,5050,5050,5050,5050,2088
|
|
20230705,113200,327420870,5050,5050,5050,5050,146
|
|
20230705,113100,326683570,5050,5050,5050,5050,124
|
|
20230705,113000,326057370,5060,5060,5060,5060,0
|
|
20230705,112900,326057370,5060,5050,5060,5050,134
|
|
20230705,112800,325380640,5060,5060,5060,5060,1
|
|
20230705,112700,325375580,5050,5070,5070,5050,2296
|
|
20230705,112600,313759020,5060,5060,5060,5060,161
|
|
20230705,112500,312944360,5060,5060,5060,5060,23
|
|
20230705,112400,312827980,5060,5060,5060,5060,141
|
|
20230705,112300,312114520,5060,5050,5060,5050,490
|
|
20230705,112200,309636360,5060,5060,5060,5060,0
|
|
20230705,112100,309636360,5060,5060,5060,5050,165
|
|
20230705,112000,308802710,5060,5050,5060,5050,111
|
|
20230705,111900,308241550,5050,5060,5060,5050,1386
|
|
20230705,111800,301229630,5060,5060,5060,5060,182
|
|
20230705,111700,300308710,5060,5060,5060,5060,35
|
|
20230705,111600,300131610,5060,5060,5060,5060,147
|
|
20230705,111500,299387790,5060,5060,5060,5060,286
|
|
20230705,111400,297940630,5060,5060,5060,5060,225
|
|
20230705,111300,296802130,5060,5070,5070,5060,486
|
|
20230705,111200,294342760,5070,5060,5070,5060,116
|
|
20230705,111100,293754700,5060,5060,5060,5060,124
|
|
20230705,111000,293127260,5070,5070,5070,5070,16
|
|
20230705,110900,293046140,5080,5060,5080,5060,409
|
|
20230705,110800,290976560,5060,5060,5060,5060,124
|
|
20230705,110700,290349120,5070,5060,5070,5060,725
|
|
20230705,110600,286673590,5060,5060,5060,5060,125
|
|
20230705,110500,286041090,5060,5060,5060,5060,724
|
|
20230705,110400,282377650,5060,5070,5070,5060,560
|
|
20230705,110300,279543550,5060,5060,5060,5060,134
|
|
20230705,110200,278865510,5060,5060,5060,5060,76
|
|
20230705,110100,278480950,5060,5070,5070,5060,126
|
|
20230705,110000,277843380,5060,5060,5060,5060,625
|
|
20230705,105900,274680880,5060,5060,5060,5060,595
|
|
20230705,105800,271670180,5060,5060,5060,5060,0
|
|
20230705,105700,271670180,5060,5060,5060,5060,2741
|
|
20230705,105600,257800720,5060,5060,5060,5060,278
|
|
20230705,105500,256394040,5060,5070,5080,5060,962
|
|
20230705,105400,251517930,5070,5050,5070,5050,81
|
|
20230705,105300,251108860,5050,5070,5070,5050,1960
|
|
20230705,105200,241189700,5070,5070,5070,5060,167
|
|
20230705,105100,240344250,5070,5060,5070,5060,49
|
|
20230705,105000,240096160,5060,5060,5060,5060,225
|
|
20230705,104900,238957660,5060,5060,5060,5060,49
|
|
20230705,104800,238709720,5060,5060,5060,5060,201
|
|
20230705,104700,237692660,5050,5050,5050,5050,124
|
|
20230705,104600,237066460,5060,5060,5060,5060,5
|
|
20230705,104500,237041160,5050,5050,5050,5050,11
|
|
20230705,104400,236985610,5050,5050,5050,5050,638
|
|
20230705,104300,233763710,5050,5050,5050,5050,45
|
|
20230705,104200,233536460,5040,5040,5040,5040,147
|
|
20230705,104100,232795580,5050,5050,5050,5050,110
|
|
20230705,104000,232240080,5050,5050,5060,5050,71
|
|
20230705,103900,231881520,5050,5040,5050,5040,299
|
|
20230705,103800,230374550,5050,5040,5050,5040,361
|
|
20230705,103700,228553890,5040,5040,5040,5040,4931
|
|
20230705,103600,203701650,5040,5040,5040,5040,0
|
|
20230705,103500,203701650,5040,5050,5050,5040,2073
|
|
20230705,103400,193234560,5060,5070,5080,5060,201
|
|
20230705,103300,192215030,5050,5060,5060,5050,500
|
|
20230705,103200,189688030,5050,5050,5050,5050,454
|
|
20230705,103100,187395330,5050,5050,5050,5050,254
|
|
20230705,103000,186112630,5060,5060,5060,5060,1
|
|
20230705,102900,186107570,5060,5060,5060,5060,75
|
|
20230705,102800,185728070,5060,5050,5060,5050,76
|
|
20230705,102700,185343570,5050,5060,5060,5050,194
|
|
20230705,102600,184363170,5060,5060,5060,5060,1
|
|
20230705,102500,184358110,5090,5060,5090,5060,11
|
|
20230705,102400,184302360,5050,5050,5050,5050,130
|
|
20230705,102300,183645860,5060,5060,5060,5060,12
|
|
20230705,102200,183585140,5050,5060,5060,5050,270
|
|
20230705,102100,182221220,5060,5050,5060,5050,228
|
|
20230705,102000,181069800,5060,5060,5060,5060,17
|
|
20230705,101900,180983780,5050,5050,5050,5050,197
|
|
20230705,101800,179988930,5050,5050,5050,5050,250
|
|
20230705,101700,178726430,5050,5050,5050,5050,27
|
|
20230705,101600,178590080,5060,5060,5060,5050,27
|
|
20230705,101500,178453490,5060,5060,5060,5060,112
|
|
20230705,101400,177886770,5060,5060,5060,5050,322
|
|
20230705,101300,176258610,5060,5060,5060,5060,2572
|
|
20230705,101200,163244290,5060,5070,5070,5060,37
|
|
20230705,101100,163056720,5070,5070,5070,5070,110
|
|
20230705,101000,162499020,5070,5070,5080,5070,181
|
|
20230705,100900,161581190,5090,5070,5090,5070,116
|
|
20230705,100800,160992250,5060,5060,5060,5060,127
|
|
20230705,100700,160349630,5060,5060,5060,5060,508
|
|
20230705,100600,157779150,5060,5070,5070,5060,319
|
|
20230705,100500,156163140,5070,5070,5070,5070,52
|
|
20230705,100400,155899500,5070,5070,5070,5070,38
|
|
20230705,100300,155706840,5070,5070,5070,5070,798
|
|
20230705,100200,151660980,5070,5070,5070,5070,9
|
|
20230705,100100,151615350,5070,5070,5070,5070,625
|
|
20230705,100000,148446600,5070,5070,5070,5070,6
|
|
20230705,095900,148416180,5070,5080,5080,5070,2082
|
|
20230705,095800,137856680,5080,5080,5080,5080,133
|
|
20230705,095700,137181040,5080,5080,5080,5080,14
|
|
20230705,095600,137109920,5070,5070,5080,5070,240
|
|
20230705,095500,135892820,5080,5080,5080,5080,86
|
|
20230705,095400,135455940,5080,5080,5080,5080,0
|
|
20230705,095300,135455940,5080,5080,5080,5080,134
|
|
20230705,095200,134775220,5080,5080,5080,5080,42
|
|
20230705,095100,134561860,5080,5080,5080,5080,12
|
|
20230705,095000,134500900,5080,5080,5080,5080,506
|
|
20230705,094900,131930420,5080,5080,5080,5080,211
|
|
20230705,094800,130858540,5090,5090,5090,5090,103
|
|
20230705,094700,130334270,5090,5090,5090,5090,300
|
|
20230705,094600,128807270,5090,5090,5090,5090,0
|
|
20230705,094500,128807270,5090,5100,5100,5080,1012
|
|
20230705,094400,123664430,5090,5090,5090,5090,198
|
|
20230705,094300,122656610,5090,5090,5090,5090,105
|
|
20230705,094200,122122160,5090,5090,5090,5090,150
|
|
20230705,094100,121358660,5090,5090,5090,5090,1101
|
|
20230705,094000,115754570,5100,5100,5100,5100,568
|
|
20230705,093900,112857770,5100,5100,5100,5100,72
|
|
20230705,093800,112490570,5100,5090,5100,5090,2045
|
|
20230705,093700,102061240,5080,5080,5080,5080,0
|
|
20230705,093600,102061240,5080,5090,5090,5080,59
|
|
20230705,093500,101761480,5090,5080,5090,5080,13
|
|
20230705,093400,101695410,5070,5090,5090,5070,21
|
|
20230705,093300,101588540,5090,5070,5090,5070,269
|
|
20230705,093200,100224690,5090,5090,5090,5090,0
|
|
20230705,093100,100224690,5090,5090,5090,5090,1
|
|
20230705,093000,100219600,5070,5070,5070,5070,666
|
|
20230705,092900,96842980,5070,5090,5090,5070,1305
|
|
20230705,092800,90222630,5070,5080,5080,5070,183
|
|
20230705,092700,89293780,5080,5090,5090,5080,3113
|
|
20230705,092600,73479210,5090,5090,5090,5090,359
|
|
20230705,092500,71651900,5090,5090,5090,5090,109
|
|
20230705,092400,71097090,5090,5100,5100,5090,126
|
|
20230705,092300,70455730,5110,5110,5110,5110,21
|
|
20230705,092200,70348420,5090,5090,5090,5090,0
|
|
20230705,092100,70348420,5090,5090,5090,5090,106
|
|
20230705,092000,69808880,5090,5100,5100,5090,2964
|
|
20230705,091900,54721550,5100,5130,5130,5100,35
|
|
20230705,091800,54542330,5100,5130,5130,5100,515
|
|
20230705,091700,51915380,5130,5120,5130,5120,200
|
|
20230705,091600,50889620,5130,5120,5130,5120,314
|
|
20230705,091500,49281920,5110,5100,5110,5090,351
|
|
20230705,091400,47492310,5090,5090,5090,5090,1
|
|
20230705,091300,47487220,5100,5100,5100,5090,544
|
|
20230705,091200,44715830,5100,5100,5100,5100,0
|
|
20230705,091100,44715830,5100,5100,5100,5100,559
|
|
20230705,091000,41864930,5100,5100,5100,5100,459
|
|
20230705,090900,39524030,5120,5120,5120,5120,7
|
|
20230705,090800,39488190,5100,5100,5100,5100,0
|
|
20230705,090700,39488190,5100,5100,5100,5100,402
|
|
20230705,090600,37437990,5100,5090,5100,5090,282
|
|
20230705,090500,36000090,5080,5080,5080,5080,550
|
|
20230705,090400,33206090,5080,5100,5100,5080,1299
|
|
20230705,090300,26602090,5080,5100,5100,5080,1553
|
|
20230705,090200,18686420,5100,5090,5100,5090,102
|
|
20230705,090100,18166450,5090,5110,5110,5080,2739
|
|
20230705,090000,4199620,5120,5120,5120,5120,759
|