644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194100,1405685660,9120,9120,9120,9120,3285
|
|
20230705,194000,1405685660,9120,9120,9120,9120,0
|
|
20230705,193900,1405685660,9120,9120,9120,9120,0
|
|
20230705,193800,1405685660,9120,9120,9120,9120,0
|
|
20230705,193700,1405685660,9120,9120,9120,9120,0
|
|
20230705,193600,1405685660,9120,9120,9120,9120,0
|
|
20230705,193500,1405685660,9120,9120,9120,9120,0
|
|
20230705,193400,1405685660,9120,9120,9120,9120,0
|
|
20230705,193300,1405685660,9120,9120,9120,9120,0
|
|
20230705,193200,1405685660,9120,9120,9120,9120,0
|
|
20230705,193100,1405685660,9120,9120,9120,9120,0
|
|
20230705,193000,1405685660,9120,9120,9120,9120,0
|
|
20230705,192900,1405685660,9120,9120,9120,9120,0
|
|
20230705,192800,1405685660,9120,9120,9120,9120,0
|
|
20230705,192700,1405685660,9120,9120,9120,9120,0
|
|
20230705,192600,1405685660,9120,9120,9120,9120,0
|
|
20230705,192500,1405685660,9120,9120,9120,9120,0
|
|
20230705,192400,1405685660,9120,9120,9120,9120,0
|
|
20230705,192300,1405685660,9120,9120,9120,9120,0
|
|
20230705,192200,1405685660,9120,9120,9120,9120,0
|
|
20230705,192100,1405685660,9120,9120,9120,9120,0
|
|
20230705,192000,1405685660,9120,9120,9120,9120,0
|
|
20230705,191900,1405685660,9120,9120,9120,9120,0
|
|
20230705,191800,1405685660,9120,9120,9120,9120,0
|
|
20230705,191700,1405685660,9120,9120,9120,9120,0
|
|
20230705,191600,1405685660,9120,9120,9120,9120,0
|
|
20230705,191500,1405685660,9120,9120,9120,9120,0
|
|
20230705,191400,1405685660,9120,9120,9120,9120,0
|
|
20230705,191300,1405685660,9120,9120,9120,9120,0
|
|
20230705,191200,1405685660,9120,9120,9120,9120,0
|
|
20230705,191100,1405685660,9120,9120,9120,9120,3285
|
|
20230705,191000,1405685660,9120,9120,9120,9120,0
|
|
20230705,190900,1405685660,9120,9120,9120,9120,0
|
|
20230705,190800,1405685660,9120,9120,9120,9120,0
|
|
20230705,190700,1405685660,9120,9120,9120,9120,0
|
|
20230705,190600,1405685660,9120,9120,9120,9120,0
|
|
20230705,190500,1405685660,9120,9120,9120,9120,0
|
|
20230705,190400,1405685660,9120,9120,9120,9120,0
|
|
20230705,190300,1405685660,9120,9120,9120,9120,0
|
|
20230705,190200,1405685660,9120,9120,9120,9120,0
|
|
20230705,190100,1405685660,9120,9120,9120,9120,0
|
|
20230705,190000,1405685660,9120,9120,9120,9120,0
|
|
20230705,185900,1405685660,9120,9120,9120,9120,0
|
|
20230705,185800,1405685660,9120,9120,9120,9120,0
|
|
20230705,185700,1405685660,9120,9120,9120,9120,0
|
|
20230705,185600,1405685660,9120,9120,9120,9120,0
|
|
20230705,185500,1405685660,9120,9120,9120,9120,0
|
|
20230705,185400,1405685660,9120,9120,9120,9120,0
|
|
20230705,185300,1405685660,9120,9120,9120,9120,0
|
|
20230705,185200,1405685660,9120,9120,9120,9120,0
|
|
20230705,185100,1405685660,9120,9120,9120,9120,0
|
|
20230705,185000,1405685660,9120,9120,9120,9120,0
|
|
20230705,184900,1405685660,9120,9120,9120,9120,0
|
|
20230705,184800,1405685660,9120,9120,9120,9120,0
|
|
20230705,184700,1405685660,9120,9120,9120,9120,0
|
|
20230705,184600,1405685660,9120,9120,9120,9120,0
|
|
20230705,184500,1405685660,9120,9120,9120,9120,0
|
|
20230705,184400,1405685660,9120,9120,9120,9120,0
|
|
20230705,184300,1405685660,9120,9120,9120,9120,0
|
|
20230705,184200,1405685660,9120,9120,9120,9120,0
|
|
20230705,184100,1405685660,9120,9120,9120,9120,3285
|
|
20230705,184000,1405685660,9120,9120,9120,9120,0
|
|
20230705,183900,1405685660,9120,9120,9120,9120,0
|
|
20230705,183800,1405685660,9120,9120,9120,9120,0
|
|
20230705,183700,1405685660,9120,9120,9120,9120,0
|
|
20230705,183600,1405685660,9120,9120,9120,9120,0
|
|
20230705,183500,1405685660,9120,9120,9120,9120,0
|
|
20230705,183400,1405685660,9120,9120,9120,9120,0
|
|
20230705,183300,1405685660,9120,9120,9120,9120,0
|
|
20230705,183200,1405685660,9120,9120,9120,9120,0
|
|
20230705,183100,1405685660,9120,9120,9120,9120,0
|
|
20230705,183000,1405685660,9120,9120,9120,9120,0
|
|
20230705,182900,1405685660,9120,9120,9120,9120,0
|
|
20230705,182800,1405685660,9120,9120,9120,9120,0
|
|
20230705,182700,1405685660,9120,9120,9120,9120,0
|
|
20230705,182600,1405685660,9120,9120,9120,9120,0
|
|
20230705,182500,1405685660,9120,9120,9120,9120,0
|
|
20230705,182400,1405685660,9120,9120,9120,9120,0
|
|
20230705,182300,1405685660,9120,9120,9120,9120,0
|
|
20230705,182200,1405685660,9120,9120,9120,9120,0
|
|
20230705,182100,1405685660,9120,9120,9120,9120,0
|
|
20230705,182000,1405685660,9120,9120,9120,9120,0
|
|
20230705,181900,1405685660,9120,9120,9120,9120,0
|
|
20230705,181800,1405685660,9120,9120,9120,9120,0
|
|
20230705,181700,1405685660,9120,9120,9120,9120,0
|
|
20230705,181600,1405685660,9120,9120,9120,9120,0
|
|
20230705,181500,1405685660,9120,9120,9120,9120,0
|
|
20230705,181400,1405685660,9120,9120,9120,9120,0
|
|
20230705,181300,1405685660,9120,9120,9120,9120,0
|
|
20230705,181200,1405685660,9120,9120,9120,9120,0
|
|
20230705,181100,1405685660,9120,9120,9120,9120,3285
|
|
20230705,181000,1405685660,9120,9120,9120,9120,0
|
|
20230705,180900,1405685660,9120,9120,9120,9120,0
|
|
20230705,180800,1405685660,9120,9120,9120,9120,0
|
|
20230705,180700,1405685660,9120,9120,9120,9120,0
|
|
20230705,180600,1405685660,9120,9120,9120,9120,0
|
|
20230705,180500,1405685660,9120,9120,9120,9120,0
|
|
20230705,180400,1405685660,9120,9120,9120,9120,0
|
|
20230705,180300,1405685660,9120,9120,9120,9120,0
|
|
20230705,180200,1405685660,9120,9120,9120,9120,0
|
|
20230705,180100,1405685660,9120,9120,9120,9120,0
|
|
20230705,180000,1405685660,9120,9120,9120,9120,0
|
|
20230705,175900,1405685660,9120,9120,9120,9120,0
|
|
20230705,175800,1405685660,9120,9120,9120,9120,0
|
|
20230705,175700,1405685660,9120,9120,9120,9120,0
|
|
20230705,175600,1405685660,9120,9120,9120,9120,0
|
|
20230705,175500,1405685660,9120,9120,9120,9120,0
|
|
20230705,175400,1405685660,9120,9120,9120,9120,0
|
|
20230705,175300,1405685660,9120,9120,9120,9120,0
|
|
20230705,175200,1405685660,9120,9120,9120,9120,0
|
|
20230705,175100,1405685660,9120,9120,9120,9120,0
|
|
20230705,175000,1405685660,9120,9120,9120,9120,0
|
|
20230705,174900,1405685660,9120,9120,9120,9120,0
|
|
20230705,174800,1405685660,9120,9120,9120,9120,0
|
|
20230705,174700,1405685660,9120,9120,9120,9120,0
|
|
20230705,174600,1405685660,9120,9120,9120,9120,0
|
|
20230705,174500,1405685660,9120,9120,9120,9120,0
|
|
20230705,174400,1405685660,9120,9120,9120,9120,0
|
|
20230705,174300,1405685660,9120,9120,9120,9120,0
|
|
20230705,174200,1405685660,9120,9120,9120,9120,0
|
|
20230705,174100,1405685660,9120,9120,9120,9120,3285
|
|
20230705,174000,1405685660,9120,9120,9120,9120,0
|
|
20230705,173900,1405685660,9120,9120,9120,9120,0
|
|
20230705,173800,1405685660,9120,9120,9120,9120,0
|
|
20230705,173700,1405685660,9120,9120,9120,9120,0
|
|
20230705,173600,1405685660,9120,9120,9120,9120,0
|
|
20230705,173500,1405685660,9120,9120,9120,9120,0
|
|
20230705,173400,1405685660,9120,9120,9120,9120,0
|
|
20230705,173300,1405685660,9120,9120,9120,9120,0
|
|
20230705,173200,1405685660,9120,9120,9120,9120,0
|
|
20230705,173100,1405685660,9120,9120,9120,9120,0
|
|
20230705,173000,1405685660,9120,9120,9120,9120,0
|
|
20230705,172900,1405685660,9120,9120,9120,9120,0
|
|
20230705,172800,1405685660,9120,9120,9120,9120,0
|
|
20230705,172700,1405685660,9120,9120,9120,9120,0
|
|
20230705,172600,1405685660,9120,9120,9120,9120,0
|
|
20230705,172500,1405685660,9120,9120,9120,9120,0
|
|
20230705,172400,1405685660,9120,9120,9120,9120,0
|
|
20230705,172300,1405685660,9120,9120,9120,9120,0
|
|
20230705,172200,1405685660,9120,9120,9120,9120,0
|
|
20230705,172100,1405685660,9120,9120,9120,9120,0
|
|
20230705,172000,1405685660,9120,9120,9120,9120,0
|
|
20230705,171900,1405685660,9120,9120,9120,9120,0
|
|
20230705,171800,1405685660,9120,9120,9120,9120,0
|
|
20230705,171700,1405685660,9120,9120,9120,9120,0
|
|
20230705,171600,1405685660,9120,9120,9120,9120,0
|
|
20230705,171500,1405685660,9120,9120,9120,9120,0
|
|
20230705,171400,1405685660,9120,9120,9120,9120,0
|
|
20230705,171300,1405685660,9120,9120,9120,9120,0
|
|
20230705,171200,1405685660,9120,9120,9120,9120,0
|
|
20230705,171100,1405685660,9120,9120,9120,9120,3285
|
|
20230705,171000,1405685660,9120,9120,9120,9120,0
|
|
20230705,170900,1405685660,9120,9120,9120,9120,0
|
|
20230705,170800,1405685660,9120,9120,9120,9120,0
|
|
20230705,170700,1405685660,9120,9120,9120,9120,0
|
|
20230705,170600,1405685660,9120,9120,9120,9120,0
|
|
20230705,170500,1405685660,9120,9120,9120,9120,0
|
|
20230705,170400,1405685660,9120,9120,9120,9120,0
|
|
20230705,170300,1405685660,9120,9120,9120,9120,0
|
|
20230705,170200,1405685660,9120,9120,9120,9120,0
|
|
20230705,170100,1405685660,9120,9120,9120,9120,0
|
|
20230705,170000,1405685660,9120,9120,9120,9120,0
|
|
20230705,165900,1405685660,9120,9120,9120,9120,0
|
|
20230705,165800,1405685660,9120,9120,9120,9120,0
|
|
20230705,165700,1405685660,9120,9120,9120,9120,0
|
|
20230705,165600,1405685660,9120,9120,9120,9120,0
|
|
20230705,165500,1405685660,9120,9120,9120,9120,0
|
|
20230705,165400,1405685660,9120,9120,9120,9120,0
|
|
20230705,165300,1405685660,9120,9120,9120,9120,0
|
|
20230705,165200,1405685660,9120,9120,9120,9120,0
|
|
20230705,165100,1405685660,9120,9120,9120,9120,0
|
|
20230705,165000,1405685660,9120,9120,9120,9120,0
|
|
20230705,164900,1405685660,9120,9120,9120,9120,0
|
|
20230705,164800,1405685660,9120,9120,9120,9120,0
|
|
20230705,164700,1405685660,9120,9120,9120,9120,0
|
|
20230705,164600,1405685660,9120,9120,9120,9120,0
|
|
20230705,164500,1405685660,9120,9120,9120,9120,0
|
|
20230705,164400,1405685660,9120,9120,9120,9120,0
|
|
20230705,164300,1405685660,9120,9120,9120,9120,0
|
|
20230705,164200,1405685660,9120,9120,9120,9120,0
|
|
20230705,164100,1405685660,9120,9120,9120,9120,3285
|
|
20230705,164000,1405685660,9120,9120,9120,9120,0
|
|
20230705,163900,1405685660,9120,9120,9120,9120,0
|
|
20230705,163800,1405685660,9120,9120,9120,9120,0
|
|
20230705,163700,1405685660,9120,9120,9120,9120,0
|
|
20230705,163600,1405685660,9120,9120,9120,9120,0
|
|
20230705,163500,1405685660,9120,9120,9120,9120,0
|
|
20230705,163400,1405685660,9120,9120,9120,9120,0
|
|
20230705,163300,1405685660,9120,9120,9120,9120,0
|
|
20230705,163200,1405685660,9120,9120,9120,9120,0
|
|
20230705,163100,1405685660,9120,9120,9120,9120,0
|
|
20230705,163000,1405685660,9120,9120,9120,9120,0
|
|
20230705,162900,1405685660,9120,9120,9120,9120,0
|
|
20230705,162800,1405685660,9120,9120,9120,9120,0
|
|
20230705,162700,1405685660,9120,9120,9120,9120,0
|
|
20230705,162600,1405685660,9120,9120,9120,9120,0
|
|
20230705,162500,1405685660,9120,9120,9120,9120,0
|
|
20230705,162400,1405685660,9120,9120,9120,9120,0
|
|
20230705,162300,1405685660,9120,9120,9120,9120,0
|
|
20230705,162200,1405685660,9120,9120,9120,9120,0
|
|
20230705,162100,1405685660,9120,9120,9120,9120,0
|
|
20230705,162000,1405685660,9120,9120,9120,9120,0
|
|
20230705,161900,1405685660,9120,9120,9120,9120,0
|
|
20230705,161800,1405685660,9120,9120,9120,9120,0
|
|
20230705,161700,1405685660,9120,9120,9120,9120,0
|
|
20230705,161600,1405685660,9120,9120,9120,9120,0
|
|
20230705,161500,1405685660,9120,9120,9120,9120,0
|
|
20230705,161400,1405685660,9120,9120,9120,9120,0
|
|
20230705,161300,1405685660,9120,9120,9120,9120,0
|
|
20230705,161200,1405685660,9120,9120,9120,9120,0
|
|
20230705,161100,1405685660,9120,9120,9120,9120,3285
|
|
20230705,161000,1405685660,9120,9120,9120,9120,0
|
|
20230705,160900,1405685660,9120,9120,9120,9120,0
|
|
20230705,160800,1405685660,9120,9120,9120,9120,0
|
|
20230705,160700,1405685660,9120,9120,9120,9120,0
|
|
20230705,160600,1405685660,9120,9120,9120,9120,0
|
|
20230705,160500,1405685660,9120,9120,9120,9120,0
|
|
20230705,160400,1405685660,9120,9120,9120,9120,0
|
|
20230705,160300,1405685660,9120,9120,9120,9120,0
|
|
20230705,160200,1405685660,9120,9120,9120,9120,0
|
|
20230705,160100,1405685660,9120,9120,9120,9120,0
|
|
20230705,160000,1405685660,9120,9120,9120,9120,0
|
|
20230705,155900,1405685660,9120,9120,9120,9120,0
|
|
20230705,155800,1405685660,9120,9120,9120,9120,0
|
|
20230705,155700,1405685660,9120,9120,9120,9120,0
|
|
20230705,155600,1405685660,9120,9120,9120,9120,0
|
|
20230705,155500,1405685660,9120,9120,9120,9120,0
|
|
20230705,155400,1405685660,9120,9120,9120,9120,0
|
|
20230705,155300,1405685660,9120,9120,9120,9120,0
|
|
20230705,155200,1405685660,9120,9120,9120,9120,0
|
|
20230705,155100,1405685660,9120,9120,9120,9120,0
|
|
20230705,155000,1405685660,9120,9120,9120,9120,0
|
|
20230705,154900,1405685660,9120,9120,9120,9120,0
|
|
20230705,154800,1405685660,9120,9120,9120,9120,0
|
|
20230705,154700,1405685660,9120,9120,9120,9120,0
|
|
20230705,154600,1405685660,9120,9120,9120,9120,0
|
|
20230705,154500,1405685660,9120,9120,9120,9120,0
|
|
20230705,154400,1405685660,9120,9120,9120,9120,0
|
|
20230705,154300,1405685660,9120,9120,9120,9120,0
|
|
20230705,154200,1405685660,9120,9120,9120,9120,0
|
|
20230705,154100,1405685660,9120,9120,9120,9120,3285
|
|
20230705,154000,1405685660,9120,9120,9120,9120,0
|
|
20230705,153900,1405685660,9120,9120,9120,9120,0
|
|
20230705,153800,1405685660,9120,9120,9120,9120,0
|
|
20230705,153700,1405685660,9120,9120,9120,9120,0
|
|
20230705,153600,1405685660,9120,9120,9120,9120,0
|
|
20230705,153500,1405685660,9120,9120,9120,9120,0
|
|
20230705,153400,1405685660,9120,9120,9120,9120,0
|
|
20230705,153300,1405685660,9120,9120,9120,9120,0
|
|
20230705,153200,1405685660,9120,9120,9120,9120,0
|
|
20230705,153100,1405685660,9120,9120,9120,9120,0
|
|
20230705,153000,1405685660,9120,9120,9120,9120,3285
|
|
20230705,152900,1375726460,9140,9140,9140,9140,0
|
|
20230705,152800,1375726460,9140,9140,9140,9140,0
|
|
20230705,152700,1375726460,9140,9140,9140,9140,0
|
|
20230705,152600,1375726460,9140,9140,9140,9140,0
|
|
20230705,152500,1375726460,9140,9140,9140,9140,0
|
|
20230705,152400,1375726460,9140,9140,9140,9140,0
|
|
20230705,152300,1375726460,9140,9140,9140,9140,0
|
|
20230705,152200,1375726460,9140,9140,9140,9140,0
|
|
20230705,152100,1375726460,9140,9140,9140,9140,0
|
|
20230705,152000,1375726460,9140,9140,9140,9140,0
|
|
20230705,151900,1375726460,9140,9120,9140,9120,1073
|
|
20230705,151800,1365939960,9120,9120,9120,9120,30
|
|
20230705,151700,1365666360,9120,9120,9120,9120,31
|
|
20230705,151600,1365383640,9120,9110,9120,9100,197
|
|
20230705,151500,1363588670,9100,9140,9140,9100,9885
|
|
20230705,151400,1273451260,9140,9140,9140,9140,1717
|
|
20230705,151300,1257757880,9140,9140,9140,9140,110
|
|
20230705,151200,1256752480,9140,9140,9140,9140,445
|
|
20230705,151100,1252685180,9140,9140,9140,9140,111
|
|
20230705,151000,1251670640,9140,9140,9150,9140,346
|
|
20230705,150900,1248507960,9140,9150,9150,9140,152
|
|
20230705,150800,1247117340,9150,9150,9150,9140,33
|
|
20230705,150700,1246815490,9150,9140,9150,9140,109
|
|
20230705,150600,1245819070,9140,9140,9150,9140,140
|
|
20230705,150500,1244538920,9140,9150,9150,9140,61
|
|
20230705,150400,1243980960,9140,9150,9150,9140,24
|
|
20230705,150300,1243761510,9140,9140,9140,9140,87
|
|
20230705,150200,1242966330,9140,9140,9140,9140,75
|
|
20230705,150100,1242280830,9140,9140,9140,9140,783
|
|
20230705,150000,1235124210,9140,9140,9150,9140,127
|
|
20230705,145900,1233963420,9140,9140,9140,9140,310
|
|
20230705,145800,1231130020,9140,9150,9150,9140,41
|
|
20230705,145700,1230754930,9150,9150,9150,9130,81
|
|
20230705,145600,1230014060,9150,9140,9150,9140,673
|
|
20230705,145500,1223857790,9140,9130,9140,9130,97
|
|
20230705,145400,1222971220,9140,9140,9140,9130,136
|
|
20230705,145300,1221729070,9140,9140,9140,9140,201
|
|
20230705,145200,1219891930,9140,9140,9140,9130,105
|
|
20230705,145100,1218932250,9140,9150,9150,9140,165
|
|
20230705,145000,1217424100,9140,9150,9150,9140,286
|
|
20230705,144900,1214810030,9150,9150,9150,9140,190
|
|
20230705,144800,1213071820,9150,9140,9150,9140,42
|
|
20230705,144700,1212687630,9150,9150,9150,9140,422
|
|
20230705,144600,1208830070,9150,9150,9150,9150,131
|
|
20230705,144500,1207631420,9150,9150,9150,9150,31
|
|
20230705,144400,1207347770,9150,9150,9150,9150,65
|
|
20230705,144300,1206753020,9150,9140,9150,9140,11
|
|
20230705,144200,1206652380,9150,9150,9150,9140,182
|
|
20230705,144100,1204988840,9150,9140,9150,9140,362
|
|
20230705,144000,1201680120,9140,9140,9140,9130,48
|
|
20230705,143900,1201241840,9140,9140,9140,9140,5
|
|
20230705,143800,1201196140,9140,9140,9140,9140,306
|
|
20230705,143700,1198399300,9140,9140,9140,9140,14
|
|
20230705,143600,1198271340,9140,9140,9140,9140,132
|
|
20230705,143500,1197064860,9140,9140,9140,9140,271
|
|
20230705,143400,1194587920,9130,9130,9130,9130,15
|
|
20230705,143300,1194450970,9130,9130,9130,9130,385
|
|
20230705,143200,1190935920,9130,9140,9140,9130,1012
|
|
20230705,143100,1181695350,9130,9130,9130,9130,18
|
|
20230705,143000,1181531010,9130,9130,9140,9130,2308
|
|
20230705,142900,1160458960,9130,9140,9140,9130,116
|
|
20230705,142800,1159399870,9130,9140,9140,9130,26
|
|
20230705,142700,1159162380,9140,9140,9140,9130,590
|
|
20230705,142600,1153769800,9140,9140,9140,9140,10
|
|
20230705,142500,1153678400,9140,9140,9140,9130,1076
|
|
20230705,142400,1143844260,9130,9130,9130,9130,112
|
|
20230705,142300,1142821700,9140,9140,9140,9130,55
|
|
20230705,142200,1142319020,9140,9140,9150,9140,229
|
|
20230705,142100,1140225720,9140,9150,9150,9140,3366
|
|
20230705,142000,1109460210,9150,9150,9150,9150,5
|
|
20230705,141900,1109414460,9150,9150,9150,9150,183
|
|
20230705,141800,1107740010,9150,9150,9150,9150,211
|
|
20230705,141700,1105809360,9150,9150,9150,9150,10
|
|
20230705,141600,1105717860,9150,9150,9150,9150,197
|
|
20230705,141500,1103915310,9150,9150,9150,9150,127
|
|
20230705,141400,1102753260,9160,9150,9160,9150,791
|
|
20230705,141300,1095515580,9150,9150,9150,9150,142
|
|
20230705,141200,1094216280,9150,9150,9150,9150,515
|
|
20230705,141100,1089504030,9160,9160,9160,9150,34
|
|
20230705,141000,1089192670,9150,9160,9160,9150,282
|
|
20230705,140900,1086609560,9160,9160,9160,9150,27
|
|
20230705,140800,1086362450,9150,9150,9150,9150,100
|
|
20230705,140700,1085447450,9150,9160,9160,9150,112
|
|
20230705,140600,1084422640,9150,9160,9160,9150,77
|
|
20230705,140500,1083717370,9160,9160,9160,9160,49
|
|
20230705,140400,1083268530,9170,9160,9170,9160,13
|
|
20230705,140300,1083149420,9160,9160,9160,9160,541
|
|
20230705,140200,1078193860,9160,9160,9160,9160,1
|
|
20230705,140100,1078184700,9150,9150,9150,9150,60
|
|
20230705,140000,1077635700,9150,9150,9160,9150,18
|
|
20230705,135900,1077470970,9150,9150,9150,9150,960
|
|
20230705,135800,1068686970,9150,9150,9150,9150,383
|
|
20230705,135700,1065182520,9160,9160,9160,9160,3
|
|
20230705,135600,1065155040,9150,9160,9160,9150,1103
|
|
20230705,135500,1055061560,9160,9160,9160,9160,21
|
|
20230705,135400,1054869200,9150,9150,9150,9150,604
|
|
20230705,135300,1049342600,9150,9150,9150,9150,0
|
|
20230705,135200,1049342600,9150,9160,9160,9150,22
|
|
20230705,135100,1049141270,9160,9160,9160,9160,32
|
|
20230705,135000,1048848150,9160,9150,9160,9150,2
|
|
20230705,134900,1048829840,9160,9150,9160,9150,7
|
|
20230705,134800,1048765750,9150,9160,9170,9150,1479
|
|
20230705,134700,1035221140,9160,9160,9160,9160,909
|
|
20230705,134600,1026894700,9160,9160,9160,9160,0
|
|
20230705,134500,1026894700,9160,9160,9170,9160,341
|
|
20230705,134400,1023768330,9160,9160,9160,9150,769
|
|
20230705,134300,1016726950,9160,9160,9160,9160,2
|
|
20230705,134200,1016708630,9150,9150,9150,9150,6
|
|
20230705,134100,1016653730,9150,9150,9150,9150,1
|
|
20230705,134000,1016644580,9150,9150,9150,9150,8
|
|
20230705,133900,1016571380,9150,9160,9160,9150,8
|
|
20230705,133800,1016498160,9160,9160,9160,9160,704
|
|
20230705,133700,1010049520,9160,9160,9160,9160,28
|
|
20230705,133600,1009793040,9160,9150,9160,9150,212
|
|
20230705,133500,1007852170,9160,9160,9160,9150,10
|
|
20230705,133400,1007760580,9160,9150,9160,9150,133
|
|
20230705,133300,1006542520,9160,9160,9160,9160,3
|
|
20230705,133200,1006515040,9160,9160,9160,9160,33
|
|
20230705,133100,1006212760,9160,9160,9160,9160,207
|
|
20230705,133000,1004316640,9160,9160,9170,9160,42
|
|
20230705,132900,1003931910,9160,9160,9170,9160,54
|
|
20230705,132800,1003437220,9160,9160,9160,9160,30
|
|
20230705,132700,1003162420,9160,9160,9160,9160,523
|
|
20230705,132600,998371740,9160,9160,9160,9160,111
|
|
20230705,132500,997354980,9150,9160,9160,9150,470
|
|
20230705,132400,993049980,9160,9160,9160,9160,500
|
|
20230705,132300,988469980,9150,9150,9150,9150,460
|
|
20230705,132200,984260980,9150,9150,9150,9150,20
|
|
20230705,132100,984077980,9150,9150,9160,9150,455
|
|
20230705,132000,979914720,9150,9150,9150,9150,498
|
|
20230705,131900,975358020,9150,9160,9160,9150,463
|
|
20230705,131800,971120300,9160,9160,9160,9160,4
|
|
20230705,131700,971083660,9150,9150,9150,9150,118
|
|
20230705,131600,970003960,9150,9160,9160,9150,71
|
|
20230705,131500,969353910,9150,9140,9150,9140,296
|
|
20230705,131400,966647350,9150,9150,9150,9150,61
|
|
20230705,131300,966089200,9150,9150,9150,9150,246
|
|
20230705,131200,963838300,9150,9150,9150,9140,148
|
|
20230705,131100,962484300,9150,9150,9150,9140,63
|
|
20230705,131000,961907860,9150,9150,9150,9150,938
|
|
20230705,130900,953325160,9150,9150,9160,9150,2472
|
|
20230705,130800,930705200,9160,9160,9160,9160,34
|
|
20230705,130700,930393760,9160,9150,9160,9150,42
|
|
20230705,130600,930009050,9150,9150,9150,9150,5
|
|
20230705,130500,929963300,9150,9160,9160,9150,72
|
|
20230705,130400,929303850,9160,9160,9160,9160,32
|
|
20230705,130300,929010730,9160,9150,9160,9150,22
|
|
20230705,130200,928809220,9150,9160,9160,9150,42
|
|
20230705,130100,928424540,9150,9150,9150,9150,100
|
|
20230705,130000,927509540,9150,9160,9160,9150,101
|
|
20230705,125900,926585380,9160,9160,9160,9160,510
|
|
20230705,125800,921913780,9160,9160,9160,9160,14
|
|
20230705,125700,921785540,9160,9160,9160,9160,0
|
|
20230705,125600,921785540,9160,9160,9160,9160,5
|
|
20230705,125500,921739740,9150,9150,9160,9150,3
|
|
20230705,125400,921712280,9160,9160,9160,9160,16
|
|
20230705,125300,921565720,9150,9150,9150,9150,27
|
|
20230705,125200,921318670,9160,9160,9160,9160,92
|
|
20230705,125100,920475950,9160,9160,9160,9160,24
|
|
20230705,125000,920256110,9150,9150,9150,9150,8
|
|
20230705,124900,920182910,9150,9150,9160,9150,193
|
|
20230705,124800,918416910,9150,9160,9160,9150,77
|
|
20230705,124700,917712300,9160,9160,9160,9160,22
|
|
20230705,124600,917510780,9150,9150,9160,9150,208
|
|
20230705,124500,915607570,9150,9150,9150,9150,153
|
|
20230705,124400,914207620,9150,9150,9150,9150,75
|
|
20230705,124300,913521370,9150,9150,9150,9150,40
|
|
20230705,124200,913155370,9150,9150,9150,9150,59
|
|
20230705,124100,912615520,9150,9150,9150,9150,19
|
|
20230705,124000,912441670,9150,9150,9150,9150,58
|
|
20230705,123900,911910970,9150,9150,9150,9150,18
|
|
20230705,123800,911746270,9150,9150,9150,9150,47
|
|
20230705,123700,911316220,9150,9150,9150,9150,336
|
|
20230705,123600,908241820,9150,9150,9150,9140,201
|
|
20230705,123500,906404610,9150,9150,9150,9150,53
|
|
20230705,123400,905919660,9160,9150,9160,9150,2
|
|
20230705,123300,905901350,9150,9150,9150,9150,364
|
|
20230705,123200,902570750,9150,9150,9150,9140,68
|
|
20230705,123100,901948770,9150,9150,9150,9150,21
|
|
20230705,123000,901756620,9150,9160,9160,9140,134
|
|
20230705,122900,900530480,9150,9150,9150,9150,33
|
|
20230705,122800,900228530,9150,9150,9150,9140,348
|
|
20230705,122700,897046500,9140,9150,9150,9140,128
|
|
20230705,122600,895875330,9150,9150,9150,9150,542
|
|
20230705,122500,890916030,9150,9140,9150,9130,682
|
|
20230705,122400,884682560,9140,9140,9140,9140,40
|
|
20230705,122300,884316960,9140,9140,9140,9130,1158
|
|
20230705,122200,873743840,9140,9140,9140,9130,280
|
|
20230705,122100,871186640,9130,9140,9140,9130,208
|
|
20230705,122000,869285540,9140,9140,9140,9140,22
|
|
20230705,121900,869084460,9140,9140,9140,9130,173
|
|
20230705,121800,867503340,9140,9140,9150,9140,2104
|
|
20230705,121700,848272530,9150,9140,9150,9140,499
|
|
20230705,121600,843709610,9150,9150,9150,9150,16
|
|
20230705,121500,843563210,9140,9140,9140,9140,450
|
|
20230705,121400,839450210,9140,9150,9150,9140,118
|
|
20230705,121300,838371590,9150,9150,9150,9150,134
|
|
20230705,121200,837145490,9150,9140,9150,9140,303
|
|
20230705,121100,834375870,9140,9140,9140,9140,8
|
|
20230705,121000,834302750,9140,9140,9150,9140,116
|
|
20230705,120900,833242500,9150,9150,9150,9150,191
|
|
20230705,120800,831494850,9150,9150,9150,9150,10
|
|
20230705,120700,831403350,9150,9150,9150,9140,690
|
|
20230705,120600,825096690,9150,9150,9150,9150,21
|
|
20230705,120500,824904540,9140,9150,9150,9140,51
|
|
20230705,120400,824438390,9140,9140,9140,9140,100
|
|
20230705,120300,823524390,9150,9150,9150,9150,149
|
|
20230705,120200,822161040,9140,9150,9150,9140,601
|
|
20230705,120100,816667890,9150,9150,9150,9150,6
|
|
20230705,120000,816612990,9150,9150,9150,9140,89
|
|
20230705,115900,815798700,9150,9150,9150,9150,161
|
|
20230705,115800,814325550,9150,9150,9150,9140,146
|
|
20230705,115700,812989710,9150,9150,9150,9150,29
|
|
20230705,115600,812724360,9150,9150,9150,9150,0
|
|
20230705,115500,812724360,9150,9150,9150,9150,295
|
|
20230705,115400,810025110,9150,9150,9150,9150,142
|
|
20230705,115300,808725810,9150,9150,9150,9150,60
|
|
20230705,115200,808176810,9150,9150,9150,9150,5
|
|
20230705,115100,808131060,9150,9150,9150,9150,215
|
|
20230705,115000,806163810,9140,9140,9140,9140,99
|
|
20230705,114900,805258950,9150,9150,9150,9140,4001
|
|
20230705,114800,768683960,9160,9160,9160,9160,1
|
|
20230705,114700,768674800,9150,9150,9160,9150,231
|
|
20230705,114600,766560040,9160,9160,9160,9160,42
|
|
20230705,114500,766175320,9160,9150,9160,9150,477
|
|
20230705,114400,761808650,9150,9150,9150,9150,210
|
|
20230705,114300,759887150,9150,9150,9150,9150,278
|
|
20230705,114200,757343450,9150,9150,9160,9150,2450
|
|
20230705,114100,734925560,9160,9160,9160,9160,30
|
|
20230705,114000,734650760,9160,9160,9160,9160,645
|
|
20230705,113900,728742560,9160,9150,9160,9150,131
|
|
20230705,113800,727543750,9160,9160,9160,9160,3
|
|
20230705,113700,727516270,9160,9160,9160,9160,17
|
|
20230705,113600,727360550,9160,9160,9160,9160,220
|
|
20230705,113500,725345350,9160,9160,9160,9160,413
|
|
20230705,113400,721562270,9160,9160,9160,9160,500
|
|
20230705,113300,716982270,9160,9160,9160,9160,1
|
|
20230705,113200,716973110,9150,9150,9150,9150,12
|
|
20230705,113100,716863310,9160,9160,9160,9150,124
|
|
20230705,113000,715728380,9160,9160,9160,9160,15
|
|
20230705,112900,715590980,9160,9160,9160,9160,48
|
|
20230705,112800,715151300,9160,9160,9160,9150,313
|
|
20230705,112700,712287080,9160,9150,9160,9150,84
|
|
20230705,112600,711518440,9150,9160,9160,9150,156
|
|
20230705,112500,710091030,9160,9160,9160,9160,29
|
|
20230705,112400,709825390,9160,9160,9160,9160,13
|
|
20230705,112300,709706310,9170,9170,9170,9160,174
|
|
20230705,112200,708112260,9170,9160,9170,9160,171
|
|
20230705,112100,706545890,9160,9160,9160,9150,829
|
|
20230705,112000,698952420,9150,9160,9160,9150,23
|
|
20230705,111900,698741930,9150,9160,9160,9150,357
|
|
20230705,111800,695472080,9160,9150,9160,9150,285
|
|
20230705,111700,692864320,9150,9150,9150,9150,36
|
|
20230705,111600,692534920,9150,9150,9150,9150,363
|
|
20230705,111500,689213470,9150,9150,9150,9150,678
|
|
20230705,111400,683009770,9150,9150,9150,9150,111
|
|
20230705,111300,681994120,9150,9150,9150,9150,179
|
|
20230705,111200,680356270,9150,9150,9150,9150,23
|
|
20230705,111100,680145820,9150,9150,9150,9140,27
|
|
20230705,111000,679898920,9150,9150,9150,9140,1339
|
|
20230705,110900,667657770,9150,9140,9150,9140,10
|
|
20230705,110800,667566350,9140,9150,9150,9140,512
|
|
20230705,110700,662881560,9150,9140,9150,9140,199
|
|
20230705,110600,661062580,9140,9150,9150,9140,1337
|
|
20230705,110500,648841990,9150,9150,9150,9140,1141
|
|
20230705,110400,638413010,9150,9150,9150,9150,23
|
|
20230705,110300,638202560,9150,9150,9150,9150,133
|
|
20230705,110200,636985610,9150,9140,9150,9140,57
|
|
20230705,110100,636464070,9140,9150,9150,9140,225
|
|
20230705,110000,634407470,9150,9150,9150,9150,118
|
|
20230705,105900,633327770,9140,9140,9140,9140,2868
|
|
20230705,105800,607114250,9150,9150,9150,9140,180
|
|
20230705,105700,605468800,9150,9150,9150,9150,311
|
|
20230705,105600,602623150,9150,9150,9150,9140,108
|
|
20230705,105500,601635170,9150,9140,9150,9140,797
|
|
20230705,105400,594349690,9150,9140,9150,9140,186
|
|
20230705,105300,592648010,9150,9140,9150,9140,64
|
|
20230705,105200,592062910,9150,9150,9150,9150,55
|
|
20230705,105100,591559660,9150,9140,9150,9140,418
|
|
20230705,105000,587738130,9140,9150,9150,9140,185
|
|
20230705,104900,586047130,9150,9150,9150,9140,75
|
|
20230705,104800,585360950,9140,9150,9150,9140,491
|
|
20230705,104700,580872200,9150,9150,9150,9150,252
|
|
20230705,104600,578566400,9150,9160,9160,9150,353
|
|
20230705,104500,575336280,9160,9150,9160,9150,164
|
|
20230705,104400,573835380,9140,9150,9150,9140,719
|
|
20230705,104300,567256700,9150,9160,9160,9150,376
|
|
20230705,104200,563815930,9150,9160,9160,9150,808
|
|
20230705,104100,556421160,9160,9160,9160,9160,108
|
|
20230705,104000,555431880,9150,9150,9150,9150,842
|
|
20230705,103900,547727580,9150,9160,9160,9140,905
|
|
20230705,103800,539446550,9160,9160,9160,9160,1
|
|
20230705,103700,539437390,9160,9150,9160,9140,205
|
|
20230705,103600,537561560,9150,9150,9150,9150,88
|
|
20230705,103500,536756360,9150,9150,9150,9140,1095
|
|
20230705,103400,526744490,9150,9150,9150,9150,85
|
|
20230705,103300,525966740,9150,9150,9150,9150,460
|
|
20230705,103200,521757740,9150,9150,9150,9140,108
|
|
20230705,103100,520770240,9140,9150,9150,9140,187
|
|
20230705,103000,519060060,9150,9150,9150,9150,264
|
|
20230705,102900,516644460,9150,9140,9150,9140,184
|
|
20230705,102800,514961470,9140,9150,9160,9140,336
|
|
20230705,102700,511889620,9140,9140,9150,9140,259
|
|
20230705,102600,509521510,9150,9160,9160,9150,2124
|
|
20230705,102500,490082930,9160,9160,9160,9160,20
|
|
20230705,102400,489899730,9160,9160,9170,9160,93
|
|
20230705,102300,489047680,9160,9160,9160,9160,137
|
|
20230705,102200,487792760,9160,9150,9160,9150,536
|
|
20230705,102100,482884920,9150,9150,9150,9140,471
|
|
20230705,102000,478575910,9150,9160,9160,9140,1846
|
|
20230705,101900,461697290,9160,9150,9160,9140,272
|
|
20230705,101800,459209090,9150,9170,9170,9150,3314
|
|
20230705,101700,428883240,9160,9170,9170,9160,3074
|
|
20230705,101600,400723030,9170,9170,9170,9160,413
|
|
20230705,101500,396938560,9170,9180,9180,9170,792
|
|
20230705,101400,389675820,9170,9170,9170,9170,1
|
|
20230705,101300,389666650,9170,9170,9170,9170,173
|
|
20230705,101200,388080240,9170,9170,9170,9160,836
|
|
20230705,101100,380414350,9170,9160,9170,9160,283
|
|
20230705,101000,377821750,9160,9170,9170,9160,1689
|
|
20230705,100900,362333640,9180,9180,9180,9180,141
|
|
20230705,100800,361039260,9180,9180,9180,9170,142
|
|
20230705,100700,359735830,9180,9180,9180,9180,124
|
|
20230705,100600,358597510,9180,9180,9180,9180,149
|
|
20230705,100500,357229690,9180,9180,9180,9180,676
|
|
20230705,100400,351024010,9180,9180,9180,9180,18
|
|
20230705,100300,350858770,9180,9190,9190,9180,213
|
|
20230705,100200,348903420,9190,9180,9190,9180,258
|
|
20230705,100100,346534970,9180,9180,9180,9170,160
|
|
20230705,100000,345067020,9180,9180,9190,9170,99
|
|
20230705,095900,344158200,9180,9180,9180,9180,221
|
|
20230705,095800,342129420,9180,9180,9180,9170,215
|
|
20230705,095700,340157540,9190,9180,9190,9180,26
|
|
20230705,095600,339918820,9180,9180,9180,9170,38
|
|
20230705,095500,339570010,9180,9180,9180,9180,382
|
|
20230705,095400,336063250,9180,9180,9180,9170,742
|
|
20230705,095300,329255090,9180,9180,9190,9180,493
|
|
20230705,095200,324728900,9180,9200,9200,9180,529
|
|
20230705,095100,319865050,9200,9200,9200,9200,382
|
|
20230705,095000,316350650,9190,9180,9190,9180,322
|
|
20230705,094900,313393570,9180,9180,9200,9180,464
|
|
20230705,094800,309129820,9190,9180,9190,9180,412
|
|
20230705,094700,305344630,9190,9190,9190,9180,797
|
|
20230705,094600,298022650,9190,9180,9190,9180,289
|
|
20230705,094500,295367380,9170,9180,9180,9170,255
|
|
20230705,094400,293028030,9180,9170,9180,9170,186
|
|
20230705,094300,291322200,9170,9190,9190,9170,491
|
|
20230705,094200,286817420,9180,9160,9180,9160,519
|
|
20230705,094100,282057560,9160,9190,9190,9160,2483
|
|
20230705,094000,259284240,9190,9190,9200,9180,553
|
|
20230705,093900,254199730,9190,9200,9200,9190,728
|
|
20230705,093800,247503690,9200,9210,9210,9200,247
|
|
20230705,093700,245230120,9210,9220,9220,9210,180
|
|
20230705,093600,243572190,9220,9200,9220,9190,360
|
|
20230705,093500,240260150,9200,9200,9200,9200,242
|
|
20230705,093400,238033750,9200,9190,9200,9190,693
|
|
20230705,093300,231663980,9200,9220,9230,9190,4252
|
|
20230705,093200,192512070,9230,9230,9230,9230,32
|
|
20230705,093100,192216710,9230,9220,9230,9220,410
|
|
20230705,093000,188436230,9220,9230,9230,9220,258
|
|
20230705,092900,186057360,9230,9230,9230,9220,78
|
|
20230705,092800,185337520,9220,9220,9230,9220,154
|
|
20230705,092700,183917130,9230,9230,9230,9220,106
|
|
20230705,092600,182939760,9230,9240,9240,9220,2369
|
|
20230705,092500,161077700,9240,9240,9250,9240,1178
|
|
20230705,092400,150192970,9230,9240,9240,9230,1123
|
|
20230705,092300,139826250,9240,9240,9240,9240,211
|
|
20230705,092200,137876610,9230,9240,9240,9230,275
|
|
20230705,092100,135336640,9240,9240,9240,9230,957
|
|
20230705,092000,126494060,9240,9260,9260,9240,580
|
|
20230705,091900,121133220,9260,9270,9270,9250,76
|
|
20230705,091800,120429450,9270,9270,9270,9240,461
|
|
20230705,091700,116160440,9260,9260,9270,9260,393
|
|
20230705,091600,112519220,9260,9260,9270,9250,453
|
|
20230705,091500,108328240,9250,9290,9290,9250,1614
|
|
20230705,091400,93383420,9280,9300,9300,9280,499
|
|
20230705,091300,88746230,9310,9310,9310,9300,160
|
|
20230705,091200,87258110,9310,9320,9320,9310,178
|
|
20230705,091100,85599670,9320,9310,9320,9310,108
|
|
20230705,091000,84594090,9310,9290,9310,9290,110
|
|
20230705,090900,83570370,9320,9290,9330,9290,205
|
|
20230705,090800,81662880,9290,9290,9290,9280,402
|
|
20230705,090700,77930810,9290,9300,9300,9290,1170
|
|
20230705,090600,67061210,9300,9290,9300,9280,1292
|
|
20230705,090500,55057340,9290,9300,9300,9260,102
|
|
20230705,090400,54109640,9270,9300,9300,9270,59
|
|
20230705,090300,53561480,9300,9300,9300,9270,191
|
|
20230705,090200,51786170,9250,9280,9280,9250,629
|
|
20230705,090100,45955610,9280,9290,9290,9280,834
|
|
20230705,090000,38210250,9280,9340,9340,9280,4099
|