645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194200,2408380120,13250,13250,13250,13250,13941
|
|
20230706,194100,2408380120,13250,13250,13250,13250,0
|
|
20230706,194000,2408380120,13250,13250,13250,13250,0
|
|
20230706,193900,2408380120,13250,13250,13250,13250,0
|
|
20230706,193800,2408380120,13250,13250,13250,13250,0
|
|
20230706,193700,2408380120,13250,13250,13250,13250,0
|
|
20230706,193600,2408380120,13250,13250,13250,13250,0
|
|
20230706,193500,2408380120,13250,13250,13250,13250,0
|
|
20230706,193400,2408380120,13250,13250,13250,13250,0
|
|
20230706,193300,2408380120,13250,13250,13250,13250,0
|
|
20230706,193200,2408380120,13250,13250,13250,13250,0
|
|
20230706,193100,2408380120,13250,13250,13250,13250,0
|
|
20230706,193000,2408380120,13250,13250,13250,13250,0
|
|
20230706,192900,2408380120,13250,13250,13250,13250,0
|
|
20230706,192800,2408380120,13250,13250,13250,13250,0
|
|
20230706,192700,2408380120,13250,13250,13250,13250,0
|
|
20230706,192600,2408380120,13250,13250,13250,13250,0
|
|
20230706,192500,2408380120,13250,13250,13250,13250,0
|
|
20230706,192400,2408380120,13250,13250,13250,13250,0
|
|
20230706,192300,2408380120,13250,13250,13250,13250,0
|
|
20230706,192200,2408380120,13250,13250,13250,13250,0
|
|
20230706,192100,2408380120,13250,13250,13250,13250,0
|
|
20230706,192000,2408380120,13250,13250,13250,13250,0
|
|
20230706,191900,2408380120,13250,13250,13250,13250,0
|
|
20230706,191800,2408380120,13250,13250,13250,13250,0
|
|
20230706,191700,2408380120,13250,13250,13250,13250,0
|
|
20230706,191600,2408380120,13250,13250,13250,13250,0
|
|
20230706,191500,2408380120,13250,13250,13250,13250,0
|
|
20230706,191400,2408380120,13250,13250,13250,13250,0
|
|
20230706,191300,2408380120,13250,13250,13250,13250,0
|
|
20230706,191200,2408380120,13250,13250,13250,13250,13941
|
|
20230706,191100,2408380120,13250,13250,13250,13250,0
|
|
20230706,191000,2408380120,13250,13250,13250,13250,0
|
|
20230706,190900,2408380120,13250,13250,13250,13250,0
|
|
20230706,190800,2408380120,13250,13250,13250,13250,0
|
|
20230706,190700,2408380120,13250,13250,13250,13250,0
|
|
20230706,190600,2408380120,13250,13250,13250,13250,0
|
|
20230706,190500,2408380120,13250,13250,13250,13250,0
|
|
20230706,190400,2408380120,13250,13250,13250,13250,0
|
|
20230706,190300,2408380120,13250,13250,13250,13250,0
|
|
20230706,190200,2408380120,13250,13250,13250,13250,0
|
|
20230706,190100,2408380120,13250,13250,13250,13250,0
|
|
20230706,190000,2408380120,13250,13250,13250,13250,0
|
|
20230706,185900,2408380120,13250,13250,13250,13250,0
|
|
20230706,185800,2408380120,13250,13250,13250,13250,0
|
|
20230706,185700,2408380120,13250,13250,13250,13250,0
|
|
20230706,185600,2408380120,13250,13250,13250,13250,0
|
|
20230706,185500,2408380120,13250,13250,13250,13250,0
|
|
20230706,185400,2408380120,13250,13250,13250,13250,0
|
|
20230706,185300,2408380120,13250,13250,13250,13250,0
|
|
20230706,185200,2408380120,13250,13250,13250,13250,0
|
|
20230706,185100,2408380120,13250,13250,13250,13250,0
|
|
20230706,185000,2408380120,13250,13250,13250,13250,0
|
|
20230706,184900,2408380120,13250,13250,13250,13250,0
|
|
20230706,184800,2408380120,13250,13250,13250,13250,0
|
|
20230706,184700,2408380120,13250,13250,13250,13250,0
|
|
20230706,184600,2408380120,13250,13250,13250,13250,0
|
|
20230706,184500,2408380120,13250,13250,13250,13250,0
|
|
20230706,184400,2408380120,13250,13250,13250,13250,0
|
|
20230706,184300,2408380120,13250,13250,13250,13250,0
|
|
20230706,184200,2408380120,13250,13250,13250,13250,13941
|
|
20230706,184100,2408380120,13250,13250,13250,13250,0
|
|
20230706,184000,2408380120,13250,13250,13250,13250,0
|
|
20230706,183900,2408380120,13250,13250,13250,13250,0
|
|
20230706,183800,2408380120,13250,13250,13250,13250,0
|
|
20230706,183700,2408380120,13250,13250,13250,13250,0
|
|
20230706,183600,2408380120,13250,13250,13250,13250,0
|
|
20230706,183500,2408380120,13250,13250,13250,13250,0
|
|
20230706,183400,2408380120,13250,13250,13250,13250,0
|
|
20230706,183300,2408380120,13250,13250,13250,13250,0
|
|
20230706,183200,2408380120,13250,13250,13250,13250,0
|
|
20230706,183100,2408380120,13250,13250,13250,13250,0
|
|
20230706,183000,2408380120,13250,13250,13250,13250,0
|
|
20230706,182900,2408380120,13250,13250,13250,13250,0
|
|
20230706,182800,2408380120,13250,13250,13250,13250,0
|
|
20230706,182700,2408380120,13250,13250,13250,13250,0
|
|
20230706,182600,2408380120,13250,13250,13250,13250,0
|
|
20230706,182500,2408380120,13250,13250,13250,13250,0
|
|
20230706,182400,2408380120,13250,13250,13250,13250,0
|
|
20230706,182300,2408380120,13250,13250,13250,13250,0
|
|
20230706,182200,2408380120,13250,13250,13250,13250,0
|
|
20230706,182100,2408380120,13250,13250,13250,13250,0
|
|
20230706,182000,2408380120,13250,13250,13250,13250,0
|
|
20230706,181900,2408380120,13250,13250,13250,13250,0
|
|
20230706,181800,2408380120,13250,13250,13250,13250,0
|
|
20230706,181700,2408380120,13250,13250,13250,13250,0
|
|
20230706,181600,2408380120,13250,13250,13250,13250,0
|
|
20230706,181500,2408380120,13250,13250,13250,13250,0
|
|
20230706,181400,2408380120,13250,13250,13250,13250,0
|
|
20230706,181300,2408380120,13250,13250,13250,13250,0
|
|
20230706,181200,2408380120,13250,13250,13250,13250,13941
|
|
20230706,181100,2408380120,13250,13250,13250,13250,0
|
|
20230706,181000,2408380120,13250,13250,13250,13250,0
|
|
20230706,180900,2408380120,13250,13250,13250,13250,0
|
|
20230706,180800,2408380120,13250,13250,13250,13250,0
|
|
20230706,180700,2408380120,13250,13250,13250,13250,0
|
|
20230706,180600,2408380120,13250,13250,13250,13250,0
|
|
20230706,180500,2408380120,13250,13250,13250,13250,0
|
|
20230706,180400,2408380120,13250,13250,13250,13250,0
|
|
20230706,180300,2408380120,13250,13250,13250,13250,0
|
|
20230706,180200,2408380120,13250,13250,13250,13250,0
|
|
20230706,180100,2408380120,13250,13250,13250,13250,0
|
|
20230706,180000,2408380120,13250,13250,13250,13250,0
|
|
20230706,175900,2408380120,13250,13250,13250,13250,0
|
|
20230706,175800,2408380120,13250,13250,13250,13250,0
|
|
20230706,175700,2408380120,13250,13250,13250,13250,0
|
|
20230706,175600,2408380120,13250,13250,13250,13250,0
|
|
20230706,175500,2408380120,13250,13250,13250,13250,0
|
|
20230706,175400,2408380120,13250,13250,13250,13250,0
|
|
20230706,175300,2408380120,13250,13250,13250,13250,0
|
|
20230706,175200,2408380120,13250,13250,13250,13250,0
|
|
20230706,175100,2408380120,13250,13250,13250,13250,0
|
|
20230706,175000,2408380120,13250,13250,13250,13250,0
|
|
20230706,174900,2408380120,13250,13250,13250,13250,0
|
|
20230706,174800,2408380120,13250,13250,13250,13250,0
|
|
20230706,174700,2408380120,13250,13250,13250,13250,0
|
|
20230706,174600,2408380120,13250,13250,13250,13250,0
|
|
20230706,174500,2408380120,13250,13250,13250,13250,0
|
|
20230706,174400,2408380120,13250,13250,13250,13250,0
|
|
20230706,174300,2408380120,13250,13250,13250,13250,0
|
|
20230706,174200,2408380120,13250,13250,13250,13250,13941
|
|
20230706,174100,2408380120,13250,13250,13250,13250,0
|
|
20230706,174000,2408380120,13250,13250,13250,13250,0
|
|
20230706,173900,2408380120,13250,13250,13250,13250,0
|
|
20230706,173800,2408380120,13250,13250,13250,13250,0
|
|
20230706,173700,2408380120,13250,13250,13250,13250,0
|
|
20230706,173600,2408380120,13250,13250,13250,13250,0
|
|
20230706,173500,2408380120,13250,13250,13250,13250,0
|
|
20230706,173400,2408380120,13250,13250,13250,13250,0
|
|
20230706,173300,2408380120,13250,13250,13250,13250,0
|
|
20230706,173200,2408380120,13250,13250,13250,13250,0
|
|
20230706,173100,2408380120,13250,13250,13250,13250,0
|
|
20230706,173000,2408380120,13250,13250,13250,13250,0
|
|
20230706,172900,2408380120,13250,13250,13250,13250,0
|
|
20230706,172800,2408380120,13250,13250,13250,13250,0
|
|
20230706,172700,2408380120,13250,13250,13250,13250,0
|
|
20230706,172600,2408380120,13250,13250,13250,13250,0
|
|
20230706,172500,2408380120,13250,13250,13250,13250,0
|
|
20230706,172400,2408380120,13250,13250,13250,13250,0
|
|
20230706,172300,2408380120,13250,13250,13250,13250,0
|
|
20230706,172200,2408380120,13250,13250,13250,13250,0
|
|
20230706,172100,2408380120,13250,13250,13250,13250,0
|
|
20230706,172000,2408380120,13250,13250,13250,13250,0
|
|
20230706,171900,2408380120,13250,13250,13250,13250,0
|
|
20230706,171800,2408380120,13250,13250,13250,13250,0
|
|
20230706,171700,2408380120,13250,13250,13250,13250,0
|
|
20230706,171600,2408380120,13250,13250,13250,13250,0
|
|
20230706,171500,2408380120,13250,13250,13250,13250,0
|
|
20230706,171400,2408380120,13250,13250,13250,13250,0
|
|
20230706,171300,2408380120,13250,13250,13250,13250,0
|
|
20230706,171200,2408380120,13250,13250,13250,13250,13941
|
|
20230706,171100,2408380120,13250,13250,13250,13250,0
|
|
20230706,171000,2408380120,13250,13250,13250,13250,0
|
|
20230706,170900,2408380120,13250,13250,13250,13250,0
|
|
20230706,170800,2408380120,13250,13250,13250,13250,0
|
|
20230706,170700,2408380120,13250,13250,13250,13250,0
|
|
20230706,170600,2408380120,13250,13250,13250,13250,0
|
|
20230706,170500,2408380120,13250,13250,13250,13250,0
|
|
20230706,170400,2408380120,13250,13250,13250,13250,0
|
|
20230706,170300,2408380120,13250,13250,13250,13250,0
|
|
20230706,170200,2408380120,13250,13250,13250,13250,0
|
|
20230706,170100,2408380120,13250,13250,13250,13250,0
|
|
20230706,170000,2408380120,13250,13250,13250,13250,0
|
|
20230706,165900,2408380120,13250,13250,13250,13250,0
|
|
20230706,165800,2408380120,13250,13250,13250,13250,0
|
|
20230706,165700,2408380120,13250,13250,13250,13250,0
|
|
20230706,165600,2408380120,13250,13250,13250,13250,0
|
|
20230706,165500,2408380120,13250,13250,13250,13250,0
|
|
20230706,165400,2408380120,13250,13250,13250,13250,0
|
|
20230706,165300,2408380120,13250,13250,13250,13250,0
|
|
20230706,165200,2408380120,13250,13250,13250,13250,0
|
|
20230706,165100,2408380120,13250,13250,13250,13250,0
|
|
20230706,165000,2408380120,13250,13250,13250,13250,0
|
|
20230706,164900,2408380120,13250,13250,13250,13250,0
|
|
20230706,164800,2408380120,13250,13250,13250,13250,0
|
|
20230706,164700,2408380120,13250,13250,13250,13250,0
|
|
20230706,164600,2408380120,13250,13250,13250,13250,0
|
|
20230706,164500,2408380120,13250,13250,13250,13250,0
|
|
20230706,164400,2408380120,13250,13250,13250,13250,0
|
|
20230706,164300,2408380120,13250,13250,13250,13250,0
|
|
20230706,164200,2408380120,13250,13250,13250,13250,13941
|
|
20230706,164100,2408380120,13250,13250,13250,13250,0
|
|
20230706,164000,2408380120,13250,13250,13250,13250,0
|
|
20230706,163900,2408380120,13250,13250,13250,13250,0
|
|
20230706,163800,2408380120,13250,13250,13250,13250,0
|
|
20230706,163700,2408380120,13250,13250,13250,13250,0
|
|
20230706,163600,2408380120,13250,13250,13250,13250,0
|
|
20230706,163500,2408380120,13250,13250,13250,13250,0
|
|
20230706,163400,2408380120,13250,13250,13250,13250,0
|
|
20230706,163300,2408380120,13250,13250,13250,13250,0
|
|
20230706,163200,2408380120,13250,13250,13250,13250,0
|
|
20230706,163100,2408380120,13250,13250,13250,13250,0
|
|
20230706,163000,2408380120,13250,13250,13250,13250,0
|
|
20230706,162900,2408380120,13250,13250,13250,13250,0
|
|
20230706,162800,2408380120,13250,13250,13250,13250,0
|
|
20230706,162700,2408380120,13250,13250,13250,13250,0
|
|
20230706,162600,2408380120,13250,13250,13250,13250,0
|
|
20230706,162500,2408380120,13250,13250,13250,13250,0
|
|
20230706,162400,2408380120,13250,13250,13250,13250,0
|
|
20230706,162300,2408380120,13250,13250,13250,13250,0
|
|
20230706,162200,2408380120,13250,13250,13250,13250,0
|
|
20230706,162100,2408380120,13250,13250,13250,13250,0
|
|
20230706,162000,2408380120,13250,13250,13250,13250,0
|
|
20230706,161900,2408380120,13250,13250,13250,13250,0
|
|
20230706,161800,2408380120,13250,13250,13250,13250,0
|
|
20230706,161700,2408380120,13250,13250,13250,13250,0
|
|
20230706,161600,2408380120,13250,13250,13250,13250,0
|
|
20230706,161500,2408380120,13250,13250,13250,13250,0
|
|
20230706,161400,2408380120,13250,13250,13250,13250,0
|
|
20230706,161300,2408380120,13250,13250,13250,13250,0
|
|
20230706,161200,2408380120,13250,13250,13250,13250,13941
|
|
20230706,161100,2408380120,13250,13250,13250,13250,0
|
|
20230706,161000,2408380120,13250,13250,13250,13250,0
|
|
20230706,160900,2408380120,13250,13250,13250,13250,0
|
|
20230706,160800,2408380120,13250,13250,13250,13250,0
|
|
20230706,160700,2408380120,13250,13250,13250,13250,0
|
|
20230706,160600,2408380120,13250,13250,13250,13250,0
|
|
20230706,160500,2408380120,13250,13250,13250,13250,0
|
|
20230706,160400,2408380120,13250,13250,13250,13250,0
|
|
20230706,160300,2408380120,13250,13250,13250,13250,0
|
|
20230706,160200,2408380120,13250,13250,13250,13250,0
|
|
20230706,160100,2408380120,13250,13250,13250,13250,0
|
|
20230706,160000,2408380120,13250,13250,13250,13250,0
|
|
20230706,155900,2408380120,13250,13250,13250,13250,0
|
|
20230706,155800,2408380120,13250,13250,13250,13250,0
|
|
20230706,155700,2408380120,13250,13250,13250,13250,0
|
|
20230706,155600,2408380120,13250,13250,13250,13250,0
|
|
20230706,155500,2408380120,13250,13250,13250,13250,0
|
|
20230706,155400,2408380120,13250,13250,13250,13250,0
|
|
20230706,155300,2408380120,13250,13250,13250,13250,0
|
|
20230706,155200,2408380120,13250,13250,13250,13250,0
|
|
20230706,155100,2408380120,13250,13250,13250,13250,0
|
|
20230706,155000,2408380120,13250,13250,13250,13250,0
|
|
20230706,154900,2408380120,13250,13250,13250,13250,0
|
|
20230706,154800,2408380120,13250,13250,13250,13250,0
|
|
20230706,154700,2408380120,13250,13250,13250,13250,0
|
|
20230706,154600,2408380120,13250,13250,13250,13250,0
|
|
20230706,154500,2408380120,13250,13250,13250,13250,0
|
|
20230706,154400,2408380120,13250,13250,13250,13250,0
|
|
20230706,154300,2408380120,13250,13250,13250,13250,0
|
|
20230706,154200,2408380120,13250,13250,13250,13250,13941
|
|
20230706,154100,2408380120,13250,13250,13250,13250,0
|
|
20230706,154000,2408380120,13250,13250,13250,13250,0
|
|
20230706,153900,2408380120,13250,13250,13250,13250,0
|
|
20230706,153800,2408380120,13250,13250,13250,13250,0
|
|
20230706,153700,2408380120,13250,13250,13250,13250,0
|
|
20230706,153600,2408380120,13250,13250,13250,13250,0
|
|
20230706,153500,2408380120,13250,13250,13250,13250,0
|
|
20230706,153400,2408380120,13250,13250,13250,13250,0
|
|
20230706,153300,2408380120,13250,13250,13250,13250,0
|
|
20230706,153200,2408380120,13250,13250,13250,13250,0
|
|
20230706,153100,2408380120,13250,13250,13250,13250,0
|
|
20230706,153000,2408380120,13250,13250,13250,13250,13941
|
|
20230706,152900,2223661870,13390,13390,13390,13390,0
|
|
20230706,152800,2223661870,13390,13390,13390,13390,0
|
|
20230706,152700,2223661870,13390,13390,13390,13390,0
|
|
20230706,152600,2223661870,13390,13390,13390,13390,0
|
|
20230706,152500,2223661870,13390,13390,13390,13390,0
|
|
20230706,152400,2223661870,13390,13390,13390,13390,0
|
|
20230706,152300,2223661870,13390,13390,13390,13390,0
|
|
20230706,152200,2223661870,13390,13390,13390,13390,0
|
|
20230706,152100,2223661870,13390,13390,13390,13390,0
|
|
20230706,152000,2223661870,13390,13390,13390,13390,0
|
|
20230706,151900,2223661870,13390,13380,13420,13280,873
|
|
20230706,151800,2212010810,13370,13340,13440,13310,3708
|
|
20230706,151700,2162389580,13300,13290,13430,13290,1198
|
|
20230706,151600,2146381470,13290,13280,13290,13280,451
|
|
20230706,151500,2140389130,13280,13290,13370,13280,394
|
|
20230706,151400,2135151610,13280,13290,13410,13280,1370
|
|
20230706,151300,2116902710,13290,13370,13370,13290,167
|
|
20230706,151200,2114676490,13380,13370,13440,13330,3441
|
|
20230706,151100,2068514340,13350,13330,13420,13320,2086
|
|
20230706,151000,2040624150,13330,13260,13330,13250,649
|
|
20230706,150900,2031994550,13300,13300,13300,13260,812
|
|
20230706,150800,2021214600,13300,13290,13350,13250,390
|
|
20230706,150700,2016043800,13290,13270,13380,13220,451
|
|
20230706,150600,2010066960,13380,13210,13380,13200,4053
|
|
20230706,150500,1956228700,13220,13280,13280,13210,1785
|
|
20230706,150400,1932622120,13230,13250,13280,13230,2386
|
|
20230706,150300,1901018670,13260,13280,13280,13260,408
|
|
20230706,150200,1895600710,13290,13340,13340,13280,206
|
|
20230706,150100,1892863320,13340,13260,13340,13260,1583
|
|
20230706,150000,1871868660,13260,13260,13260,13250,140
|
|
20230706,145900,1870012360,13260,13300,13300,13260,195
|
|
20230706,145800,1867422430,13350,13280,13350,13280,85
|
|
20230706,145700,1866293470,13280,13270,13280,13270,304
|
|
20230706,145600,1862256780,13270,13310,13310,13270,52
|
|
20230706,145500,1861566640,13310,13260,13310,13260,57
|
|
20230706,145400,1860809670,13280,13260,13280,13260,945
|
|
20230706,145300,1848273500,13270,13270,13270,13270,36
|
|
20230706,145200,1847795780,13270,13270,13270,13270,51
|
|
20230706,145100,1847119010,13270,13290,13290,13270,48
|
|
20230706,145000,1846481450,13290,13290,13290,13290,1
|
|
20230706,144900,1846468160,13270,13280,13300,13270,1332
|
|
20230706,144800,1828761700,13280,13280,13290,13260,2026
|
|
20230706,144700,1801869750,13290,13280,13290,13280,70
|
|
20230706,144600,1800940140,13280,13290,13290,13280,216
|
|
20230706,144500,1798070990,13290,13300,13320,13290,535
|
|
20230706,144400,1790954490,13290,13350,13350,13290,953
|
|
20230706,144300,1778264110,13350,13350,13360,13340,369
|
|
20230706,144200,1773340200,13350,13380,13380,13350,342
|
|
20230706,144100,1768767680,13440,13350,13440,13350,693
|
|
20230706,144000,1759482200,13350,13350,13350,13350,50
|
|
20230706,143900,1758814700,13350,13350,13350,13340,168
|
|
20230706,143800,1756572010,13370,13360,13370,13360,147
|
|
20230706,143700,1754608080,13360,13360,13360,13360,5
|
|
20230706,143600,1754541280,13360,13350,13360,13350,325
|
|
20230706,143500,1750200230,13350,13350,13350,13350,0
|
|
20230706,143400,1750200230,13350,13350,13350,13350,25
|
|
20230706,143300,1749866480,13310,13360,13360,13290,679
|
|
20230706,143200,1740828910,13350,13470,13470,13320,1844
|
|
20230706,143100,1716206580,13470,13280,13540,13280,4553
|
|
20230706,143000,1654928530,13290,13290,13290,13280,277
|
|
20230706,142900,1651247240,13290,13290,13290,13290,81
|
|
20230706,142800,1650170750,13300,13300,13300,13300,740
|
|
20230706,142700,1640328750,13300,13310,13310,13300,125
|
|
20230706,142600,1638665010,13310,13300,13310,13300,207
|
|
20230706,142500,1635909910,13300,13300,13300,13300,100
|
|
20230706,142400,1634579910,13290,13320,13320,13270,529
|
|
20230706,142300,1627555490,13330,13340,13470,13330,2137
|
|
20230706,142200,1598910370,13370,13280,13370,13280,1196
|
|
20230706,142100,1582960990,13280,13310,13310,13280,411
|
|
20230706,142000,1577490910,13330,13380,13380,13280,1514
|
|
20230706,141900,1557285690,13450,13270,13450,13270,3071
|
|
20230706,141800,1516271550,13270,13270,13280,13270,1028
|
|
20230706,141700,1502629930,13270,13270,13270,13270,10
|
|
20230706,141600,1502497230,13260,13260,13260,13260,0
|
|
20230706,141500,1502497230,13260,13260,13260,13260,0
|
|
20230706,141400,1502497230,13260,13270,13270,13260,31
|
|
20230706,141300,1502086160,13270,13270,13270,13270,2
|
|
20230706,141200,1502059620,13270,13280,13280,13260,494
|
|
20230706,141100,1495508750,13280,13280,13280,13280,2
|
|
20230706,141000,1495482190,13280,13270,13280,13270,264
|
|
20230706,140900,1491978660,13270,13270,13270,13270,1
|
|
20230706,140800,1491965390,13270,13270,13270,13270,49
|
|
20230706,140700,1491315160,13270,13270,13270,13270,38
|
|
20230706,140600,1490810900,13270,13270,13270,13270,18
|
|
20230706,140500,1490572040,13270,13270,13270,13270,70
|
|
20230706,140400,1489643140,13270,13270,13270,13270,289
|
|
20230706,140300,1485808110,13260,13290,13290,13260,95
|
|
20230706,140200,1484546520,13280,13310,13310,13260,751
|
|
20230706,140100,1474566780,13300,13350,13370,13290,1896
|
|
20230706,140000,1449251350,13340,13280,13340,13280,289
|
|
20230706,135900,1445408980,13280,13280,13280,13280,236
|
|
20230706,135800,1442274900,13280,13310,13310,13250,1047
|
|
20230706,135700,1428369580,13310,13310,13310,13310,2
|
|
20230706,135600,1428342960,13310,13300,13310,13300,447
|
|
20230706,135500,1422393850,13300,13300,13300,13300,223
|
|
20230706,135400,1419427950,13300,13300,13300,13300,3
|
|
20230706,135300,1419388050,13300,13300,13300,13300,0
|
|
20230706,135200,1419388050,13300,13300,13300,13300,2
|
|
20230706,135100,1419361450,13300,13300,13300,13300,373
|
|
20230706,135000,1414400550,13300,13300,13300,13300,0
|
|
20230706,134900,1414400550,13300,13300,13300,13300,28
|
|
20230706,134800,1414028150,13290,13280,13290,13280,74
|
|
20230706,134700,1413045420,13250,13240,13250,13240,1487
|
|
20230706,134600,1393352710,13240,13230,13240,13230,236
|
|
20230706,134500,1390228420,13240,13240,13240,13240,2
|
|
20230706,134400,1390201940,13240,13240,13240,13240,4
|
|
20230706,134300,1390148980,13240,13230,13240,13230,129
|
|
20230706,134200,1388442020,13230,13230,13230,13230,0
|
|
20230706,134100,1388442020,13230,13240,13240,13230,77
|
|
20230706,134000,1387422580,13240,13250,13250,13240,309
|
|
20230706,133900,1383330740,13240,13240,13240,13240,0
|
|
20230706,133800,1383330740,13240,13240,13240,13240,177
|
|
20230706,133700,1380987260,13240,13240,13240,13240,3
|
|
20230706,133600,1380947540,13240,13240,13240,13240,78
|
|
20230706,133500,1379914820,13240,13240,13240,13240,52
|
|
20230706,133400,1379226340,13240,13240,13240,13240,8
|
|
20230706,133300,1379120420,13240,13240,13240,13240,66
|
|
20230706,133200,1378246580,13240,13240,13240,13240,52
|
|
20230706,133100,1377558100,13240,13240,13240,13240,45
|
|
20230706,133000,1376962300,13240,13260,13260,13240,1905
|
|
20230706,132900,1351718150,13260,13260,13260,13260,69
|
|
20230706,132800,1350803210,13260,13260,13260,13260,0
|
|
20230706,132700,1350803210,13260,13260,13260,13260,420
|
|
20230706,132600,1345234010,13250,13250,13250,13250,0
|
|
20230706,132500,1345234010,13250,13260,13260,13250,143
|
|
20230706,132400,1343338990,13260,13260,13260,13260,162
|
|
20230706,132300,1341190870,13250,13250,13250,13250,0
|
|
20230706,132200,1341190870,13250,13250,13250,13250,170
|
|
20230706,132100,1338938370,13250,13230,13260,13220,692
|
|
20230706,132000,1329781230,13230,13220,13230,13220,318
|
|
20230706,131900,1325577220,13220,13210,13230,13210,1090
|
|
20230706,131800,1311173560,13210,13220,13220,13210,2383
|
|
20230706,131700,1279685420,13230,13230,13230,13220,627
|
|
20230706,131600,1271395260,13230,13240,13240,13230,429
|
|
20230706,131500,1265718900,13240,13250,13250,13240,3
|
|
20230706,131400,1265679170,13250,13250,13250,13250,328
|
|
20230706,131300,1261333170,13260,13260,13260,13260,2
|
|
20230706,131200,1261306650,13260,13260,13260,13260,2
|
|
20230706,131100,1261280130,13260,13250,13260,13250,101
|
|
20230706,131000,1259941870,13250,13260,13260,13250,90
|
|
20230706,130900,1258748830,13260,13260,13260,13220,531
|
|
20230706,130800,1251714180,13230,13220,13230,13220,626
|
|
20230706,130700,1243437050,13220,13240,13240,13210,1241
|
|
20230706,130600,1227022380,13250,13280,13280,13250,982
|
|
20230706,130500,1213998880,13230,13220,13230,13210,4597
|
|
20230706,130400,1153219990,13210,13220,13220,13210,157
|
|
20230706,130300,1151145500,13220,13240,13240,13210,1383
|
|
20230706,130200,1132851180,13240,13240,13240,13240,40
|
|
20230706,130100,1132321580,13240,13240,13240,13240,141
|
|
20230706,130000,1130454740,13240,13270,13270,13240,943
|
|
20230706,125900,1117958770,13270,13270,13270,13270,117
|
|
20230706,125800,1116406180,13270,13270,13270,13270,116
|
|
20230706,125700,1114866860,13270,13270,13270,13270,18
|
|
20230706,125600,1114628000,13270,13290,13290,13270,1028
|
|
20230706,125500,1100979240,13290,13300,13300,13290,2061
|
|
20230706,125400,1073571560,13300,13300,13300,13300,833
|
|
20230706,125300,1062492660,13310,13310,13310,13310,88
|
|
20230706,125200,1061321380,13310,13310,13310,13310,5
|
|
20230706,125100,1061254830,13310,13310,13310,13310,65
|
|
20230706,125000,1060389680,13300,13300,13300,13300,40
|
|
20230706,124900,1059857680,13300,13310,13310,13300,339
|
|
20230706,124800,1055348960,13310,13310,13310,13310,199
|
|
20230706,124700,1052700270,13310,13310,13310,13300,121
|
|
20230706,124600,1051089860,13310,13310,13310,13310,82
|
|
20230706,124500,1049998440,13310,13310,13310,13310,60
|
|
20230706,124400,1049199840,13310,13310,13310,13310,503
|
|
20230706,124300,1042504910,13310,13320,13320,13310,614
|
|
20230706,124200,1034332450,13320,13320,13320,13320,51
|
|
20230706,124100,1033653130,13320,13320,13320,13320,98
|
|
20230706,124000,1032347770,13320,13320,13320,13320,339
|
|
20230706,123900,1027832290,13320,13320,13320,13320,63
|
|
20230706,123800,1026993130,13320,13320,13320,13320,64
|
|
20230706,123700,1026140650,13320,13360,13360,13320,3200
|
|
20230706,123600,983461500,13360,13360,13360,13360,2
|
|
20230706,123500,983434780,13360,13360,13360,13360,82
|
|
20230706,123400,982339260,13360,13360,13360,13360,1
|
|
20230706,123300,982325900,13360,13360,13360,13360,56
|
|
20230706,123200,981577740,13360,13360,13360,13360,2
|
|
20230706,123100,981551020,13360,13360,13360,13360,309
|
|
20230706,123000,977422780,13360,13360,13360,13360,2
|
|
20230706,122900,977396060,13350,13370,13370,13350,1227
|
|
20230706,122800,961004430,13370,13370,13370,13370,3
|
|
20230706,122700,960964320,13370,13370,13370,13370,3
|
|
20230706,122600,960924210,13370,13370,13370,13370,2
|
|
20230706,122500,960897470,13370,13370,13370,13370,52
|
|
20230706,122400,960202230,13360,13360,13360,13360,0
|
|
20230706,122300,960202230,13360,13370,13370,13360,408
|
|
20230706,122200,954748920,13370,13370,13370,13370,172
|
|
20230706,122100,952449280,13370,13370,13370,13370,252
|
|
20230706,122000,949080040,13380,13380,13380,13380,10
|
|
20230706,121900,948946240,13380,13380,13380,13380,7
|
|
20230706,121800,948852580,13380,13380,13380,13380,28
|
|
20230706,121700,948477940,13380,13380,13380,13380,184
|
|
20230706,121600,946016020,13380,13380,13380,13380,132
|
|
20230706,121500,944249860,13370,13370,13370,13370,0
|
|
20230706,121400,944249860,13370,13370,13370,13370,0
|
|
20230706,121300,944249860,13370,13380,13380,13370,12
|
|
20230706,121200,944089400,13380,13380,13380,13380,3
|
|
20230706,121100,944049260,13380,13380,13380,13380,247
|
|
20230706,121000,940744400,13380,13380,13380,13380,84
|
|
20230706,120900,939620480,13380,13380,13380,13380,50
|
|
20230706,120800,938951480,13380,13380,13380,13380,13
|
|
20230706,120700,938777540,13380,13380,13380,13380,0
|
|
20230706,120600,938777540,13380,13380,13380,13380,42
|
|
20230706,120500,938215580,13380,13380,13380,13380,160
|
|
20230706,120400,936074780,13380,13360,13380,13360,433
|
|
20230706,120300,930286160,13360,13400,13400,13360,424
|
|
20230706,120200,924612600,13430,13430,13430,13430,1
|
|
20230706,120100,924599170,13430,13390,13430,13390,125
|
|
20230706,120000,922925120,13380,13370,13380,13370,372
|
|
20230706,115900,917947820,13370,13370,13370,13370,114
|
|
20230706,115800,916423640,13360,13360,13360,13360,2
|
|
20230706,115700,916396920,13360,13360,13360,13360,20
|
|
20230706,115600,916129720,13360,13360,13360,13360,552
|
|
20230706,115500,908755000,13360,13360,13360,13360,220
|
|
20230706,115400,905815800,13360,13360,13360,13350,31
|
|
20230706,115300,905401840,13360,13360,13360,13360,990
|
|
20230706,115200,892175440,13360,13360,13360,13360,101
|
|
20230706,115100,890826080,13360,13360,13360,13360,2
|
|
20230706,115000,890799360,13360,13360,13360,13360,0
|
|
20230706,114900,890799360,13360,13360,13360,13360,2
|
|
20230706,114800,890772640,13360,13360,13360,13360,12
|
|
20230706,114700,890612320,13360,13360,13360,13360,384
|
|
20230706,114600,885482080,13350,13350,13350,13350,101
|
|
20230706,114500,884133730,13350,13360,13360,13350,3
|
|
20230706,114400,884093660,13360,13360,13360,13360,2
|
|
20230706,114300,884066940,13360,13370,13370,13360,2025
|
|
20230706,114200,857004110,13380,13380,13380,13380,15
|
|
20230706,114100,856803410,13370,13370,13370,13370,0
|
|
20230706,114000,856803410,13370,13380,13380,13370,182
|
|
20230706,113900,854369250,13380,13380,13380,13380,2
|
|
20230706,113800,854342490,13380,13380,13380,13380,2
|
|
20230706,113700,854315730,13380,13380,13380,13380,0
|
|
20230706,113600,854315730,13380,13380,13380,13380,3
|
|
20230706,113500,854275590,13380,13380,13380,13380,21
|
|
20230706,113400,853994610,13380,13380,13380,13380,84
|
|
20230706,113300,852870690,13380,13380,13380,13380,2
|
|
20230706,113200,852843930,13380,13380,13380,13380,167
|
|
20230706,113100,850609470,13380,13380,13380,13380,80
|
|
20230706,113000,849539070,13380,13380,13380,13380,7
|
|
20230706,112900,849445410,13380,13380,13380,13380,0
|
|
20230706,112800,849445410,13380,13380,13380,13380,0
|
|
20230706,112700,849445410,13380,13380,13380,13380,104
|
|
20230706,112600,848053890,13380,13450,13450,13380,179
|
|
20230706,112500,845658730,13450,13430,13450,13430,155
|
|
20230706,112400,843575660,13430,13430,13430,13430,0
|
|
20230706,112300,843575660,13430,13400,13440,13400,234
|
|
20230706,112200,840433100,13400,13370,13400,13370,1100
|
|
20230706,112100,825707880,13380,13380,13380,13380,84
|
|
20230706,112000,824583960,13380,13380,13380,13380,2
|
|
20230706,111900,824557200,13380,13380,13380,13380,34
|
|
20230706,111800,824102280,13380,13380,13380,13380,0
|
|
20230706,111700,824102280,13380,13380,13380,13380,0
|
|
20230706,111600,824102280,13380,13380,13380,13380,290
|
|
20230706,111500,820222080,13380,13380,13380,13380,119
|
|
20230706,111400,818629860,13370,13370,13370,13370,19
|
|
20230706,111300,818375830,13380,13370,13380,13370,201
|
|
20230706,111200,815687450,13380,13380,13380,13380,131
|
|
20230706,111100,813934670,13380,13370,13380,13370,288
|
|
20230706,111000,810083330,13380,13380,13380,13380,206
|
|
20230706,110900,807327050,13380,13380,13380,13380,88
|
|
20230706,110800,806149610,13380,13380,13380,13380,243
|
|
20230706,110700,802898270,13380,13380,13380,13380,2165
|
|
20230706,110600,773930570,13380,13380,13380,13370,109
|
|
20230706,110500,772472650,13380,13390,13400,13380,437
|
|
20230706,110400,766624390,13390,13390,13390,13390,0
|
|
20230706,110300,766624390,13390,13390,13390,13390,0
|
|
20230706,110200,766624390,13390,13390,13390,13390,0
|
|
20230706,110100,766624390,13390,13400,13400,13390,617
|
|
20230706,110000,758362440,13400,13410,13410,13400,126
|
|
20230706,105900,756674020,13400,13410,13410,13400,32
|
|
20230706,105800,756245200,13410,13410,13410,13410,0
|
|
20230706,105700,756245200,13410,13410,13410,13410,3
|
|
20230706,105600,756204970,13400,13400,13400,13400,0
|
|
20230706,105500,756204970,13400,13400,13410,13400,102
|
|
20230706,105400,754838160,13410,13410,13410,13410,50
|
|
20230706,105300,754167660,13400,13410,13410,13400,150
|
|
20230706,105200,752156910,13410,13410,13410,13410,0
|
|
20230706,105100,752156910,13410,13410,13410,13410,107
|
|
20230706,105000,750722040,13420,13420,13420,13420,2
|
|
20230706,104900,750695200,13420,13420,13420,13420,1
|
|
20230706,104800,750681780,13420,13420,13420,13420,2
|
|
20230706,104700,750654940,13420,13420,13420,13420,199
|
|
20230706,104600,747984360,13420,13430,13430,13420,384
|
|
20230706,104500,742830340,13430,13430,13430,13430,7
|
|
20230706,104400,742736330,13430,13430,13430,13430,129
|
|
20230706,104300,741003860,13420,13410,13420,13410,363
|
|
20230706,104200,736133410,13390,13380,13390,13380,734
|
|
20230706,104100,726307210,13380,13380,13380,13380,0
|
|
20230706,104000,726307210,13380,13390,13390,13380,71
|
|
20230706,103900,725357210,13390,13380,13390,13380,170
|
|
20230706,103800,723082230,13380,13390,13390,13380,426
|
|
20230706,103700,717381160,13390,13410,13410,13390,371
|
|
20230706,103600,712410830,13410,13410,13410,13410,33
|
|
20230706,103500,711968300,13410,13410,13410,13410,2
|
|
20230706,103400,711941480,13410,13420,13420,13410,120
|
|
20230706,103300,710332080,13410,13410,13410,13410,2
|
|
20230706,103200,710305260,13410,13410,13420,13410,104
|
|
20230706,103100,708910440,13410,13390,13410,13390,729
|
|
20230706,103000,699138410,13380,13370,13380,13370,642
|
|
20230706,102900,690548510,13380,13370,13380,13370,194
|
|
20230706,102800,687953720,13370,13380,13380,13370,52
|
|
20230706,102700,687258460,13380,13380,13380,13380,45
|
|
20230706,102600,686656360,13380,13380,13380,13380,28
|
|
20230706,102500,686281720,13370,13400,13400,13360,490
|
|
20230706,102400,679725320,13400,13400,13400,13390,501
|
|
20230706,102300,673012540,13400,13390,13400,13390,729
|
|
20230706,102200,663246590,13390,13390,13390,13390,57
|
|
20230706,102100,662483360,13390,13380,13390,13380,242
|
|
20230706,102000,659245390,13390,13380,13390,13380,449
|
|
20230706,101900,653237680,13380,13370,13380,13370,314
|
|
20230706,101800,649039480,13360,13370,13370,13360,237
|
|
20230706,101700,645873090,13370,13370,13370,13370,1
|
|
20230706,101600,645859720,13370,13370,13370,13360,171
|
|
20230706,101500,643574030,13370,13370,13370,13370,8
|
|
20230706,101400,643467070,13370,13370,13370,13360,703
|
|
20230706,101300,634067970,13380,13380,13380,13370,295
|
|
20230706,101200,630122980,13380,13380,13380,13370,941
|
|
20230706,101100,617534560,13390,13380,13390,13380,40
|
|
20230706,101000,616999160,13380,13380,13390,13380,44
|
|
20230706,100900,616410210,13390,13390,13390,13390,107
|
|
20230706,100800,614977480,13390,13390,13390,13390,2
|
|
20230706,100700,614950700,13390,13390,13390,13390,2
|
|
20230706,100600,614923920,13390,13390,13390,13390,0
|
|
20230706,100500,614923920,13390,13390,13390,13390,13
|
|
20230706,100400,614749850,13390,13390,13390,13380,763
|
|
20230706,100300,604533930,13390,13390,13400,13390,587
|
|
20230706,100200,596673980,13390,13400,13400,13390,673
|
|
20230706,100100,587662500,13390,13390,13390,13390,0
|
|
20230706,100000,587662500,13390,13390,13400,13390,432
|
|
20230706,095900,581878010,13390,13410,13410,13390,2392
|
|
20230706,095800,549829400,13400,13400,13400,13400,0
|
|
20230706,095700,549829400,13400,13400,13410,13400,701
|
|
20230706,095600,540430720,13410,13410,13410,13410,535
|
|
20230706,095500,533256370,13410,13410,13410,13410,1049
|
|
20230706,095400,519189280,13410,13420,13420,13410,65
|
|
20230706,095300,518317610,13420,13420,13420,13420,289
|
|
20230706,095200,514439230,13420,13420,13420,13420,7
|
|
20230706,095100,514345290,13420,13430,13430,13420,16
|
|
20230706,095000,514130560,13410,13420,13420,13410,397
|
|
20230706,094900,508804320,13410,13410,13420,13410,881
|
|
20230706,094800,496989360,13410,13410,13410,13410,171
|
|
20230706,094700,494696250,13410,13410,13410,13410,206
|
|
20230706,094600,491933790,13400,13410,13410,13400,3
|
|
20230706,094500,491893580,13400,13410,13410,13400,303
|
|
20230706,094400,487832350,13410,13410,13410,13400,126
|
|
20230706,094300,486143400,13410,13410,13420,13410,738
|
|
20230706,094200,476246720,13420,13420,13420,13420,6
|
|
20230706,094100,476166200,13420,13450,13450,13410,3199
|
|
20230706,094000,433152930,13450,13460,13460,13450,1555
|
|
20230706,093900,412237880,13460,13460,13460,13460,3
|
|
20230706,093800,412197500,13460,13460,13460,13460,143
|
|
20230706,093700,410272720,13480,13460,13480,13460,768
|
|
20230706,093600,399935420,13460,13450,13460,13450,782
|
|
20230706,093500,389409710,13460,13460,13460,13460,188
|
|
20230706,093400,386879230,13450,13500,13500,13450,5531
|
|
20230706,093300,312230380,13500,13510,13510,13500,87
|
|
20230706,093200,311055360,13510,13510,13510,13500,126
|
|
20230706,093100,309354100,13500,13500,13500,13500,4
|
|
20230706,093000,309300100,13500,13500,13500,13500,172
|
|
20230706,092900,306978100,13510,13510,13510,13510,1
|
|
20230706,092800,306964590,13510,13510,13510,13510,150
|
|
20230706,092700,304938090,13510,13510,13510,13510,921
|
|
20230706,092600,292495380,13500,13510,13510,13500,728
|
|
20230706,092500,282667370,13510,13500,13510,13500,6
|
|
20230706,092400,282586360,13510,13500,13510,13500,693
|
|
20230706,092300,273224940,13510,13510,13510,13510,4
|
|
20230706,092200,273170900,13510,13510,13510,13510,2
|
|
20230706,092100,273143880,13510,13500,13510,13500,3097
|
|
20230706,092000,231331130,13510,13510,13510,13510,711
|
|
20230706,091900,221725520,13510,13510,13510,13510,240
|
|
20230706,091800,218483120,13510,13510,13510,13510,91
|
|
20230706,091700,217253710,13510,13550,13550,13510,5628
|
|
20230706,091600,141040510,13550,13550,13550,13550,80
|
|
20230706,091500,139956510,13550,13570,13570,13550,921
|
|
20230706,091400,127472100,13560,13560,13560,13560,12
|
|
20230706,091300,127309380,13560,13560,13560,13560,301
|
|
20230706,091200,123227820,13560,13560,13560,13560,310
|
|
20230706,091100,119024220,13560,13570,13570,13560,477
|
|
20230706,091000,112551930,13580,13590,13590,13580,789
|
|
20230706,090900,101831640,13590,13600,13600,13590,106
|
|
20230706,090800,100390140,13600,13600,13600,13600,892
|
|
20230706,090700,88258940,13600,13600,13600,13600,212
|
|
20230706,090600,85375740,13600,13650,13650,13600,512
|
|
20230706,090500,78407950,13640,13610,13640,13610,283
|
|
20230706,090400,74554860,13590,13610,13610,13590,1059
|
|
20230706,090300,60155150,13590,13600,13600,13590,536
|
|
20230706,090200,52867720,13600,13610,13610,13600,17
|
|
20230706,090100,52636470,13660,13620,13660,13600,1537
|
|
20230706,090000,31731400,13620,13610,13620,13610,2330
|