667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200400,4404454150,8110,8110,8110,8110,13081
|
|
20230623,200300,4404454150,8110,8110,8110,8110,0
|
|
20230623,200200,4404454150,8110,8110,8110,8110,0
|
|
20230623,200100,4404454150,8110,8110,8110,8110,0
|
|
20230623,200000,4404454150,8110,8110,8110,8110,0
|
|
20230623,195900,4404454150,8110,8110,8110,8110,0
|
|
20230623,195800,4404454150,8110,8110,8110,8110,0
|
|
20230623,195700,4404454150,8110,8110,8110,8110,0
|
|
20230623,195600,4404454150,8110,8110,8110,8110,0
|
|
20230623,195500,4404454150,8110,8110,8110,8110,0
|
|
20230623,195400,4404454150,8110,8110,8110,8110,0
|
|
20230623,195300,4404454150,8110,8110,8110,8110,0
|
|
20230623,195200,4404454150,8110,8110,8110,8110,0
|
|
20230623,195100,4404454150,8110,8110,8110,8110,0
|
|
20230623,195000,4404454150,8110,8110,8110,8110,0
|
|
20230623,194900,4404454150,8110,8110,8110,8110,0
|
|
20230623,194800,4404454150,8110,8110,8110,8110,0
|
|
20230623,194700,4404454150,8110,8110,8110,8110,0
|
|
20230623,194600,4404454150,8110,8110,8110,8110,0
|
|
20230623,194500,4404454150,8110,8110,8110,8110,0
|
|
20230623,194400,4404454150,8110,8110,8110,8110,0
|
|
20230623,194300,4404454150,8110,8110,8110,8110,0
|
|
20230623,194200,4404454150,8110,8110,8110,8110,0
|
|
20230623,194100,4404454150,8110,8110,8110,8110,0
|
|
20230623,194000,4404454150,8110,8110,8110,8110,0
|
|
20230623,193900,4404454150,8110,8110,8110,8110,0
|
|
20230623,193800,4404454150,8110,8110,8110,8110,0
|
|
20230623,193700,4404454150,8110,8110,8110,8110,0
|
|
20230623,193600,4404454150,8110,8110,8110,8110,0
|
|
20230623,193500,4404454150,8110,8110,8110,8110,0
|
|
20230623,193400,4404454150,8110,8110,8110,8110,13081
|
|
20230623,193300,4404454150,8110,8110,8110,8110,0
|
|
20230623,193200,4404454150,8110,8110,8110,8110,0
|
|
20230623,193100,4404454150,8110,8110,8110,8110,0
|
|
20230623,193000,4404454150,8110,8110,8110,8110,0
|
|
20230623,192900,4404454150,8110,8110,8110,8110,0
|
|
20230623,192800,4404454150,8110,8110,8110,8110,0
|
|
20230623,192700,4404454150,8110,8110,8110,8110,0
|
|
20230623,192600,4404454150,8110,8110,8110,8110,0
|
|
20230623,192500,4404454150,8110,8110,8110,8110,0
|
|
20230623,192400,4404454150,8110,8110,8110,8110,0
|
|
20230623,192300,4404454150,8110,8110,8110,8110,0
|
|
20230623,192200,4404454150,8110,8110,8110,8110,0
|
|
20230623,192100,4404454150,8110,8110,8110,8110,0
|
|
20230623,192000,4404454150,8110,8110,8110,8110,0
|
|
20230623,191900,4404454150,8110,8110,8110,8110,0
|
|
20230623,191800,4404454150,8110,8110,8110,8110,0
|
|
20230623,191700,4404454150,8110,8110,8110,8110,0
|
|
20230623,191600,4404454150,8110,8110,8110,8110,0
|
|
20230623,191500,4404454150,8110,8110,8110,8110,0
|
|
20230623,191400,4404454150,8110,8110,8110,8110,0
|
|
20230623,191300,4404454150,8110,8110,8110,8110,0
|
|
20230623,191200,4404454150,8110,8110,8110,8110,0
|
|
20230623,191100,4404454150,8110,8110,8110,8110,0
|
|
20230623,191000,4404454150,8110,8110,8110,8110,0
|
|
20230623,190900,4404454150,8110,8110,8110,8110,0
|
|
20230623,190800,4404454150,8110,8110,8110,8110,0
|
|
20230623,190700,4404454150,8110,8110,8110,8110,0
|
|
20230623,190600,4404454150,8110,8110,8110,8110,0
|
|
20230623,190500,4404454150,8110,8110,8110,8110,0
|
|
20230623,190400,4404454150,8110,8110,8110,8110,13081
|
|
20230623,190300,4404454150,8110,8110,8110,8110,0
|
|
20230623,190200,4404454150,8110,8110,8110,8110,0
|
|
20230623,190100,4404454150,8110,8110,8110,8110,0
|
|
20230623,190000,4404454150,8110,8110,8110,8110,0
|
|
20230623,185900,4404454150,8110,8110,8110,8110,0
|
|
20230623,185800,4404454150,8110,8110,8110,8110,0
|
|
20230623,185700,4404454150,8110,8110,8110,8110,0
|
|
20230623,185600,4404454150,8110,8110,8110,8110,0
|
|
20230623,185500,4404454150,8110,8110,8110,8110,0
|
|
20230623,185400,4404454150,8110,8110,8110,8110,0
|
|
20230623,185300,4404454150,8110,8110,8110,8110,0
|
|
20230623,185200,4404454150,8110,8110,8110,8110,0
|
|
20230623,185100,4404454150,8110,8110,8110,8110,0
|
|
20230623,185000,4404454150,8110,8110,8110,8110,0
|
|
20230623,184900,4404454150,8110,8110,8110,8110,0
|
|
20230623,184800,4404454150,8110,8110,8110,8110,0
|
|
20230623,184700,4404454150,8110,8110,8110,8110,0
|
|
20230623,184600,4404454150,8110,8110,8110,8110,0
|
|
20230623,184500,4404454150,8110,8110,8110,8110,0
|
|
20230623,184400,4404454150,8110,8110,8110,8110,0
|
|
20230623,184300,4404454150,8110,8110,8110,8110,0
|
|
20230623,184200,4404454150,8110,8110,8110,8110,0
|
|
20230623,184100,4404454150,8110,8110,8110,8110,0
|
|
20230623,184000,4404454150,8110,8110,8110,8110,0
|
|
20230623,183900,4404454150,8110,8110,8110,8110,0
|
|
20230623,183800,4404454150,8110,8110,8110,8110,0
|
|
20230623,183700,4404454150,8110,8110,8110,8110,0
|
|
20230623,183600,4404454150,8110,8110,8110,8110,0
|
|
20230623,183500,4404454150,8110,8110,8110,8110,0
|
|
20230623,183400,4404454150,8110,8110,8110,8110,13081
|
|
20230623,183300,4404454150,8110,8110,8110,8110,0
|
|
20230623,183200,4404454150,8110,8110,8110,8110,0
|
|
20230623,183100,4404454150,8110,8110,8110,8110,0
|
|
20230623,183000,4404454150,8110,8110,8110,8110,0
|
|
20230623,182900,4404454150,8110,8110,8110,8110,0
|
|
20230623,182800,4404454150,8110,8110,8110,8110,0
|
|
20230623,182700,4404454150,8110,8110,8110,8110,0
|
|
20230623,182600,4404454150,8110,8110,8110,8110,0
|
|
20230623,182500,4404454150,8110,8110,8110,8110,0
|
|
20230623,182400,4404454150,8110,8110,8110,8110,0
|
|
20230623,182300,4404454150,8110,8110,8110,8110,0
|
|
20230623,182200,4404454150,8110,8110,8110,8110,0
|
|
20230623,182100,4404454150,8110,8110,8110,8110,0
|
|
20230623,182000,4404454150,8110,8110,8110,8110,0
|
|
20230623,181900,4404454150,8110,8110,8110,8110,0
|
|
20230623,181800,4404454150,8110,8110,8110,8110,0
|
|
20230623,181700,4404454150,8110,8110,8110,8110,0
|
|
20230623,181600,4404454150,8110,8110,8110,8110,0
|
|
20230623,181500,4404454150,8110,8110,8110,8110,0
|
|
20230623,181400,4404454150,8110,8110,8110,8110,0
|
|
20230623,181300,4404454150,8110,8110,8110,8110,0
|
|
20230623,181200,4404454150,8110,8110,8110,8110,0
|
|
20230623,181100,4404454150,8110,8110,8110,8110,0
|
|
20230623,181000,4404454150,8110,8110,8110,8110,0
|
|
20230623,180900,4404454150,8110,8110,8110,8110,0
|
|
20230623,180800,4404454150,8110,8110,8110,8110,0
|
|
20230623,180700,4404454150,8110,8110,8110,8110,0
|
|
20230623,180600,4404454150,8110,8110,8110,8110,0
|
|
20230623,180500,4404454150,8110,8110,8110,8110,0
|
|
20230623,180400,4404454150,8110,8110,8110,8110,13081
|
|
20230623,180300,4404454150,8110,8110,8110,8110,0
|
|
20230623,180200,4404454150,8110,8110,8110,8110,0
|
|
20230623,180100,4404454150,8110,8110,8110,8110,0
|
|
20230623,180000,4404454150,8110,8110,8110,8110,0
|
|
20230623,175900,4404454150,8110,8110,8110,8110,0
|
|
20230623,175800,4404454150,8110,8110,8110,8110,0
|
|
20230623,175700,4404454150,8110,8110,8110,8110,0
|
|
20230623,175600,4404454150,8110,8110,8110,8110,0
|
|
20230623,175500,4404454150,8110,8110,8110,8110,0
|
|
20230623,175400,4404454150,8110,8110,8110,8110,0
|
|
20230623,175300,4404454150,8110,8110,8110,8110,0
|
|
20230623,175200,4404454150,8110,8110,8110,8110,0
|
|
20230623,175100,4404454150,8110,8110,8110,8110,0
|
|
20230623,175000,4404454150,8110,8110,8110,8110,0
|
|
20230623,174900,4404454150,8110,8110,8110,8110,0
|
|
20230623,174800,4404454150,8110,8110,8110,8110,0
|
|
20230623,174700,4404454150,8110,8110,8110,8110,0
|
|
20230623,174600,4404454150,8110,8110,8110,8110,0
|
|
20230623,174500,4404454150,8110,8110,8110,8110,0
|
|
20230623,174400,4404454150,8110,8110,8110,8110,0
|
|
20230623,174300,4404454150,8110,8110,8110,8110,0
|
|
20230623,174200,4404454150,8110,8110,8110,8110,0
|
|
20230623,174100,4404454150,8110,8110,8110,8110,0
|
|
20230623,174000,4404454150,8110,8110,8110,8110,0
|
|
20230623,173900,4404454150,8110,8110,8110,8110,0
|
|
20230623,173800,4404454150,8110,8110,8110,8110,0
|
|
20230623,173700,4404454150,8110,8110,8110,8110,0
|
|
20230623,173600,4404454150,8110,8110,8110,8110,0
|
|
20230623,173500,4404454150,8110,8110,8110,8110,0
|
|
20230623,173400,4404454150,8110,8110,8110,8110,13081
|
|
20230623,173300,4404454150,8110,8110,8110,8110,0
|
|
20230623,173200,4404454150,8110,8110,8110,8110,0
|
|
20230623,173100,4404454150,8110,8110,8110,8110,0
|
|
20230623,173000,4404454150,8110,8110,8110,8110,0
|
|
20230623,172900,4404454150,8110,8110,8110,8110,0
|
|
20230623,172800,4404454150,8110,8110,8110,8110,0
|
|
20230623,172700,4404454150,8110,8110,8110,8110,0
|
|
20230623,172600,4404454150,8110,8110,8110,8110,0
|
|
20230623,172500,4404454150,8110,8110,8110,8110,0
|
|
20230623,172400,4404454150,8110,8110,8110,8110,0
|
|
20230623,172300,4404454150,8110,8110,8110,8110,0
|
|
20230623,172200,4404454150,8110,8110,8110,8110,0
|
|
20230623,172100,4404454150,8110,8110,8110,8110,0
|
|
20230623,172000,4404454150,8110,8110,8110,8110,0
|
|
20230623,171900,4404454150,8110,8110,8110,8110,0
|
|
20230623,171800,4404454150,8110,8110,8110,8110,0
|
|
20230623,171700,4404454150,8110,8110,8110,8110,0
|
|
20230623,171600,4404454150,8110,8110,8110,8110,0
|
|
20230623,171500,4404454150,8110,8110,8110,8110,0
|
|
20230623,171400,4404454150,8110,8110,8110,8110,0
|
|
20230623,171300,4404454150,8110,8110,8110,8110,0
|
|
20230623,171200,4404454150,8110,8110,8110,8110,0
|
|
20230623,171100,4404454150,8110,8110,8110,8110,0
|
|
20230623,171000,4404454150,8110,8110,8110,8110,0
|
|
20230623,170900,4404454150,8110,8110,8110,8110,0
|
|
20230623,170800,4404454150,8110,8110,8110,8110,0
|
|
20230623,170700,4404454150,8110,8110,8110,8110,0
|
|
20230623,170600,4404454150,8110,8110,8110,8110,0
|
|
20230623,170500,4404454150,8110,8110,8110,8110,0
|
|
20230623,170400,4404454150,8110,8110,8110,8110,13081
|
|
20230623,170300,4404454150,8110,8110,8110,8110,0
|
|
20230623,170200,4404454150,8110,8110,8110,8110,0
|
|
20230623,170100,4404454150,8110,8110,8110,8110,0
|
|
20230623,170000,4404454150,8110,8110,8110,8110,0
|
|
20230623,165900,4404454150,8110,8110,8110,8110,0
|
|
20230623,165800,4404454150,8110,8110,8110,8110,0
|
|
20230623,165700,4404454150,8110,8110,8110,8110,0
|
|
20230623,165600,4404454150,8110,8110,8110,8110,0
|
|
20230623,165500,4404454150,8110,8110,8110,8110,0
|
|
20230623,165400,4404454150,8110,8110,8110,8110,0
|
|
20230623,165300,4404454150,8110,8110,8110,8110,0
|
|
20230623,165200,4404454150,8110,8110,8110,8110,0
|
|
20230623,165100,4404454150,8110,8110,8110,8110,0
|
|
20230623,165000,4404454150,8110,8110,8110,8110,0
|
|
20230623,164900,4404454150,8110,8110,8110,8110,0
|
|
20230623,164800,4404454150,8110,8110,8110,8110,0
|
|
20230623,164700,4404454150,8110,8110,8110,8110,0
|
|
20230623,164600,4404454150,8110,8110,8110,8110,0
|
|
20230623,164500,4404454150,8110,8110,8110,8110,0
|
|
20230623,164400,4404454150,8110,8110,8110,8110,0
|
|
20230623,164300,4404454150,8110,8110,8110,8110,0
|
|
20230623,164200,4404454150,8110,8110,8110,8110,0
|
|
20230623,164100,4404454150,8110,8110,8110,8110,0
|
|
20230623,164000,4404454150,8110,8110,8110,8110,0
|
|
20230623,163900,4404454150,8110,8110,8110,8110,0
|
|
20230623,163800,4404454150,8110,8110,8110,8110,0
|
|
20230623,163700,4404454150,8110,8110,8110,8110,0
|
|
20230623,163600,4404454150,8110,8110,8110,8110,0
|
|
20230623,163500,4404454150,8110,8110,8110,8110,0
|
|
20230623,163400,4404454150,8110,8110,8110,8110,13081
|
|
20230623,163300,4404454150,8110,8110,8110,8110,0
|
|
20230623,163200,4404454150,8110,8110,8110,8110,0
|
|
20230623,163100,4404454150,8110,8110,8110,8110,0
|
|
20230623,163000,4404454150,8110,8110,8110,8110,0
|
|
20230623,162900,4404454150,8110,8110,8110,8110,0
|
|
20230623,162800,4404454150,8110,8110,8110,8110,0
|
|
20230623,162700,4404454150,8110,8110,8110,8110,0
|
|
20230623,162600,4404454150,8110,8110,8110,8110,0
|
|
20230623,162500,4404454150,8110,8110,8110,8110,0
|
|
20230623,162400,4404454150,8110,8110,8110,8110,0
|
|
20230623,162300,4404454150,8110,8110,8110,8110,0
|
|
20230623,162200,4404454150,8110,8110,8110,8110,0
|
|
20230623,162100,4404454150,8110,8110,8110,8110,0
|
|
20230623,162000,4404454150,8110,8110,8110,8110,0
|
|
20230623,161900,4404454150,8110,8110,8110,8110,0
|
|
20230623,161800,4404454150,8110,8110,8110,8110,0
|
|
20230623,161700,4404454150,8110,8110,8110,8110,0
|
|
20230623,161600,4404454150,8110,8110,8110,8110,0
|
|
20230623,161500,4404454150,8110,8110,8110,8110,0
|
|
20230623,161400,4404454150,8110,8110,8110,8110,0
|
|
20230623,161300,4404454150,8110,8110,8110,8110,0
|
|
20230623,161200,4404454150,8110,8110,8110,8110,0
|
|
20230623,161100,4404454150,8110,8110,8110,8110,0
|
|
20230623,161000,4404454150,8110,8110,8110,8110,0
|
|
20230623,160900,4404454150,8110,8110,8110,8110,0
|
|
20230623,160800,4404454150,8110,8110,8110,8110,0
|
|
20230623,160700,4404454150,8110,8110,8110,8110,0
|
|
20230623,160600,4404454150,8110,8110,8110,8110,0
|
|
20230623,160500,4404454150,8110,8110,8110,8110,0
|
|
20230623,160400,4404454150,8110,8110,8110,8110,13081
|
|
20230623,160300,4404454150,8110,8110,8110,8110,0
|
|
20230623,160200,4404454150,8110,8110,8110,8110,0
|
|
20230623,160100,4404454150,8110,8110,8110,8110,0
|
|
20230623,160000,4404454150,8110,8110,8110,8110,0
|
|
20230623,155900,4404454150,8110,8110,8110,8110,0
|
|
20230623,155800,4404454150,8110,8110,8110,8110,0
|
|
20230623,155700,4404454150,8110,8110,8110,8110,0
|
|
20230623,155600,4404454150,8110,8110,8110,8110,0
|
|
20230623,155500,4404454150,8110,8110,8110,8110,0
|
|
20230623,155400,4404454150,8110,8110,8110,8110,0
|
|
20230623,155300,4404454150,8110,8110,8110,8110,0
|
|
20230623,155200,4404454150,8110,8110,8110,8110,0
|
|
20230623,155100,4404454150,8110,8110,8110,8110,0
|
|
20230623,155000,4404454150,8110,8110,8110,8110,0
|
|
20230623,154900,4404454150,8110,8110,8110,8110,0
|
|
20230623,154800,4404454150,8110,8110,8110,8110,0
|
|
20230623,154700,4404454150,8110,8110,8110,8110,0
|
|
20230623,154600,4404454150,8110,8110,8110,8110,0
|
|
20230623,154500,4404454150,8110,8110,8110,8110,0
|
|
20230623,154400,4404454150,8110,8110,8110,8110,0
|
|
20230623,154300,4404454150,8110,8110,8110,8110,0
|
|
20230623,154200,4404454150,8110,8110,8110,8110,0
|
|
20230623,154100,4404454150,8110,8110,8110,8110,0
|
|
20230623,154000,4404454150,8110,8110,8110,8110,0
|
|
20230623,153900,4404454150,8110,8110,8110,8110,0
|
|
20230623,153800,4404454150,8110,8110,8110,8110,0
|
|
20230623,153700,4404454150,8110,8110,8110,8110,0
|
|
20230623,153600,4404454150,8110,8110,8110,8110,0
|
|
20230623,153500,4404454150,8110,8110,8110,8110,0
|
|
20230623,153400,4404454150,8110,8110,8110,8110,13081
|
|
20230623,153300,4404454150,8110,8110,8110,8110,0
|
|
20230623,153200,4404454150,8110,8110,8110,8110,0
|
|
20230623,153100,4404454150,8110,8110,8110,8110,0
|
|
20230623,153000,4404454150,8110,8110,8110,8110,13081
|
|
20230623,152900,4298367240,8110,8110,8110,8110,0
|
|
20230623,152800,4298367240,8110,8110,8110,8110,0
|
|
20230623,152700,4298367240,8110,8110,8110,8110,0
|
|
20230623,152600,4298367240,8110,8110,8110,8110,0
|
|
20230623,152500,4298367240,8110,8110,8110,8110,0
|
|
20230623,152400,4298367240,8110,8110,8110,8110,0
|
|
20230623,152300,4298367240,8110,8110,8110,8110,0
|
|
20230623,152200,4298367240,8110,8110,8110,8110,0
|
|
20230623,152100,4298367240,8110,8110,8110,8110,0
|
|
20230623,152000,4298367240,8110,8110,8110,8110,0
|
|
20230623,151900,4298367240,8110,8110,8110,8100,1033
|
|
20230623,151800,4289989950,8100,8100,8110,8100,562
|
|
20230623,151700,4285437660,8100,8110,8110,8100,409
|
|
20230623,151600,4282124680,8110,8090,8110,8090,371
|
|
20230623,151500,4279119460,8100,8100,8100,8090,22
|
|
20230623,151400,4278941330,8100,8090,8100,8070,2775
|
|
20230623,151300,4256524360,8090,8070,8090,8060,3686
|
|
20230623,151200,4226762000,8080,8080,8080,8080,33
|
|
20230623,151100,4226495360,8090,8070,8090,8070,518
|
|
20230623,151000,4222309680,8070,8070,8070,8070,658
|
|
20230623,150900,4216999620,8070,8080,8080,8070,920
|
|
20230623,150800,4209568520,8080,8080,8080,8070,922
|
|
20230623,150700,4202120080,8080,8080,8080,8070,373
|
|
20230623,150600,4199107300,8080,8080,8090,8080,116
|
|
20230623,150500,4198169870,8080,8080,8080,8080,8
|
|
20230623,150400,4198105230,8090,8100,8100,8090,2476
|
|
20230623,150300,4178073000,8110,8100,8110,8100,48
|
|
20230623,150200,4177684150,8100,8100,8120,8100,336
|
|
20230623,150100,4174961950,8100,8100,8100,8090,780
|
|
20230623,150000,4168647300,8100,8100,8120,8100,4176
|
|
20230623,145900,4134807500,8100,8100,8100,8100,134
|
|
20230623,145800,4133722100,8100,8080,8100,8080,4742
|
|
20230623,145700,4095363300,8080,8090,8090,8080,2490
|
|
20230623,145600,4075241090,8090,8100,8100,8090,351
|
|
20230623,145500,4072401000,8100,8100,8100,8100,0
|
|
20230623,145400,4072401000,8100,8090,8100,8090,171
|
|
20230623,145300,4071017370,8100,8090,8100,8090,12
|
|
20230623,145200,4070920280,8090,8100,8100,8090,1381
|
|
20230623,145100,4059734680,8100,8100,8100,8100,2902
|
|
20230623,145000,4036228480,8100,8100,8100,8100,41
|
|
20230623,144900,4035896380,8100,8100,8100,8100,212
|
|
20230623,144800,4034179180,8100,8100,8100,8100,267
|
|
20230623,144700,4032016480,8100,8110,8110,8100,107
|
|
20230623,144600,4031149710,8100,8100,8100,8100,580
|
|
20230623,144500,4026451710,8100,8110,8110,8100,401
|
|
20230623,144400,4023203600,8100,8110,8110,8100,24
|
|
20230623,144300,4023008970,8120,8140,8140,8120,444
|
|
20230623,144200,4019395210,8140,8110,8160,8110,8227
|
|
20230623,144100,3952465840,8100,8100,8100,8090,451
|
|
20230623,144000,3948812770,8100,8100,8120,8100,3247
|
|
20230623,143900,3922495400,8100,8090,8100,8090,1978
|
|
20230623,143800,3906490870,8090,8090,8090,8090,0
|
|
20230623,143700,3906490870,8090,8080,8090,8080,335
|
|
20230623,143600,3903784020,8080,8080,8080,8080,1855
|
|
20230623,143500,3888795620,8060,8060,8060,8060,1
|
|
20230623,143400,3888787560,8080,8050,8080,8050,2180
|
|
20230623,143300,3871235110,8050,8050,8050,8050,0
|
|
20230623,143200,3871235110,8050,8050,8050,8050,51
|
|
20230623,143100,3870824560,8050,8050,8050,8050,107
|
|
20230623,143000,3869963210,8050,8050,8050,8050,76
|
|
20230623,142900,3869351410,8050,8050,8050,8050,5
|
|
20230623,142800,3869311160,8040,8040,8040,8040,273
|
|
20230623,142700,3867116240,8040,8040,8050,8040,461
|
|
20230623,142600,3863409720,8050,8050,8050,8050,96
|
|
20230623,142500,3862636920,8050,8050,8060,8050,776
|
|
20230623,142400,3856390020,8050,8040,8050,8040,354
|
|
20230623,142300,3853543320,8040,8040,8040,8040,250
|
|
20230623,142200,3851533320,8050,8040,8050,8040,255
|
|
20230623,142100,3849481770,8050,8050,8050,8050,110
|
|
20230623,142000,3848596270,8050,8040,8050,8040,262
|
|
20230623,141900,3846489370,8040,8050,8050,8040,118
|
|
20230623,141800,3845540640,8050,8050,8050,8050,100
|
|
20230623,141700,3844735640,8050,8050,8050,8040,372
|
|
20230623,141600,3841744100,8040,8050,8050,8040,866
|
|
20230623,141500,3834773850,8050,8050,8060,8050,1459
|
|
20230623,141400,3823025310,8050,8080,8080,8050,708
|
|
20230623,141300,3817318690,8080,8070,8080,8070,1140
|
|
20230623,141200,3808108630,8070,8070,8070,8070,321
|
|
20230623,141100,3805518160,8080,8080,8090,8080,6060
|
|
20230623,141000,3756553260,8080,8080,8080,8080,374
|
|
20230623,140900,3753531340,8080,8080,8080,8080,234
|
|
20230623,140800,3751640620,8070,8050,8070,8050,3776
|
|
20230623,140700,3721231600,8040,8040,8040,8040,166
|
|
20230623,140600,3719896960,8040,8040,8040,8040,137
|
|
20230623,140500,3718795480,8050,8040,8050,8040,437
|
|
20230623,140400,3715281540,8050,8050,8050,8050,40
|
|
20230623,140300,3714959540,8050,8050,8050,8050,113
|
|
20230623,140200,3714049890,8050,8050,8050,8040,90
|
|
20230623,140100,3713325490,8040,8030,8040,8030,1423
|
|
20230623,140000,3701888180,8030,8040,8040,8030,33
|
|
20230623,135900,3701622870,8040,8040,8040,8030,309
|
|
20230623,135800,3699139510,8040,8030,8040,8030,258
|
|
20230623,135700,3697066270,8030,8040,8040,8030,116
|
|
20230623,135600,3696133680,8040,8040,8040,8040,385
|
|
20230623,135500,3693038280,8040,8050,8050,8040,794
|
|
20230623,135400,3686653520,8040,8040,8040,8040,389
|
|
20230623,135300,3683525960,8050,8050,8050,8050,183
|
|
20230623,135200,3682052810,8050,8060,8060,8050,166
|
|
20230623,135100,3680715010,8060,8070,8070,8060,380
|
|
20230623,135000,3677649990,8060,8040,8060,8040,1652
|
|
20230623,134900,3664366090,8030,8040,8040,8030,303
|
|
20230623,134800,3661931970,8040,8030,8040,8030,365
|
|
20230623,134700,3658999990,8030,8030,8030,8030,37
|
|
20230623,134600,3658702880,8030,8040,8040,8030,1013
|
|
20230623,134500,3650568360,8030,8040,8040,8030,883
|
|
20230623,134400,3643470140,8030,8030,8030,8030,2479
|
|
20230623,134300,3623563770,8040,8040,8040,8040,2
|
|
20230623,134200,3623547690,8030,8040,8040,8030,15
|
|
20230623,134100,3623427110,8040,8040,8040,8040,1895
|
|
20230623,134000,3608191310,8040,8040,8040,8040,3
|
|
20230623,133900,3608167190,8040,8040,8040,8040,3
|
|
20230623,133800,3608143070,8040,8040,8040,8040,100
|
|
20230623,133700,3607339070,8050,8050,8050,8050,50
|
|
20230623,133600,3606936570,8050,8040,8050,8040,1471
|
|
20230623,133500,3595108680,8040,8030,8040,8030,361
|
|
20230623,133400,3592206340,8030,8030,8030,8030,51
|
|
20230623,133300,3591796810,8030,8030,8030,8030,1000
|
|
20230623,133200,3583766810,8030,8040,8040,8030,1152
|
|
20230623,133100,3574510040,8040,8060,8060,8040,1335
|
|
20230623,133000,3563764320,8060,8070,8070,8060,2
|
|
20230623,132900,3563748190,8070,8060,8070,8050,579
|
|
20230623,132800,3559081180,8060,8050,8060,8050,2071
|
|
20230623,132700,3542407230,8050,8040,8050,8040,389
|
|
20230623,132600,3539279650,8040,8040,8040,8040,155
|
|
20230623,132500,3538033450,8030,8050,8050,8030,626
|
|
20230623,132400,3532997670,8070,8070,8070,8070,0
|
|
20230623,132300,3532997670,8070,8050,8070,8050,698
|
|
20230623,132200,3527369130,8080,8030,8080,8030,2989
|
|
20230623,132100,3503287860,8040,8030,8040,8030,646
|
|
20230623,132000,3498100380,8030,8040,8040,8030,861
|
|
20230623,131900,3491184940,8020,8030,8030,8020,482
|
|
20230623,131800,3487316760,8030,8030,8030,8030,909
|
|
20230623,131700,3480017490,8020,8020,8020,8020,252
|
|
20230623,131600,3477996450,8030,8020,8030,8020,1047
|
|
20230623,131500,3469599420,8020,8020,8020,8020,364
|
|
20230623,131400,3466680140,8020,8030,8030,8020,64
|
|
20230623,131300,3466166850,8030,8030,8030,8030,311
|
|
20230623,131200,3463669520,8030,8030,8030,8020,170
|
|
20230623,131100,3462304660,8030,8020,8030,8020,1775
|
|
20230623,131000,3448051880,8020,8020,8030,8020,377
|
|
20230623,130900,3445028000,8030,8030,8030,8030,1132
|
|
20230623,130800,3435938040,8020,8030,8040,8020,1134
|
|
20230623,130700,3426833650,8030,8040,8040,8030,231
|
|
20230623,130600,3424978620,8040,8040,8040,8030,763
|
|
20230623,130500,3418845400,8030,8030,8030,8030,742
|
|
20230623,130400,3412887140,8030,8030,8030,8030,170
|
|
20230623,130300,3411522040,8030,8030,8030,8020,884
|
|
20230623,130200,3404424180,8020,8020,8020,8020,15
|
|
20230623,130100,3404303880,8030,8030,8030,8030,13
|
|
20230623,130000,3404199490,8020,8030,8030,8020,448
|
|
20230623,125900,3400602060,8030,8030,8030,8030,2415
|
|
20230623,125800,3381209610,8030,8040,8040,8030,439
|
|
20230623,125700,3377684350,8030,8030,8030,8030,664
|
|
20230623,125600,3372352430,8030,8030,8030,8030,386
|
|
20230623,125500,3369252850,8030,8030,8040,8030,1272
|
|
20230623,125400,3359027940,8030,8030,8030,8030,66
|
|
20230623,125300,3358497960,8030,8040,8040,8030,884
|
|
20230623,125200,3351391720,8040,8040,8040,8030,615
|
|
20230623,125100,3346447130,8030,8030,8030,8030,0
|
|
20230623,125000,3346447130,8030,8040,8040,8030,54
|
|
20230623,124900,3346013470,8030,8030,8030,8020,1588
|
|
20230623,124800,3333262170,8020,8040,8040,8020,2538
|
|
20230623,124700,3312884510,8040,8040,8040,8040,15
|
|
20230623,124600,3312763910,8040,8030,8040,8030,188
|
|
20230623,124500,3311252510,8030,8030,8040,8030,1303
|
|
20230623,124400,3300788930,8030,8040,8040,8030,100
|
|
20230623,124300,3299985430,8040,8040,8040,8030,512
|
|
20230623,124200,3295869200,8040,8050,8050,8040,6
|
|
20230623,124100,3295820910,8050,8050,8050,8050,47
|
|
20230623,124000,3295442560,8050,8040,8050,8040,983
|
|
20230623,123900,3287529870,8040,8020,8040,8020,555
|
|
20230623,123800,3283072660,8020,8010,8030,8010,3796
|
|
20230623,123700,3252643780,8020,8020,8020,7990,12503
|
|
20230623,123600,3152575070,8020,8040,8040,8020,7750
|
|
20230623,123500,3090353020,8040,8050,8050,8040,148
|
|
20230623,123400,3089162890,8050,8040,8050,8040,1821
|
|
20230623,123300,3074516350,8050,8050,8050,8050,2830
|
|
20230623,123200,3051734850,8050,8050,8060,8050,1521
|
|
20230623,123100,3039490460,8050,8050,8050,8050,511
|
|
20230623,123000,3035376910,8060,8060,8060,8050,184
|
|
20230623,122900,3033895670,8060,8060,8060,8050,174
|
|
20230623,122800,3032494230,8060,8060,8060,8060,400
|
|
20230623,122700,3029270230,8060,8070,8070,8060,631
|
|
20230623,122600,3024183400,8070,8070,8070,8060,840
|
|
20230623,122500,3017412650,8070,8060,8070,8060,1283
|
|
20230623,122400,3007070630,8060,8060,8060,8060,1700
|
|
20230623,122300,2993368630,8060,8070,8070,8060,450
|
|
20230623,122200,2989741380,8070,8070,8070,8070,50
|
|
20230623,122100,2989337880,8060,8060,8060,8060,1350
|
|
20230623,122000,2978456880,8060,8070,8070,8060,3896
|
|
20230623,121900,2947053870,8070,8060,8070,8060,2073
|
|
20230623,121800,2930324780,8070,8070,8070,8070,30
|
|
20230623,121700,2930082680,8070,8070,8070,8070,126
|
|
20230623,121600,2929065860,8070,8070,8070,8070,185
|
|
20230623,121500,2927572910,8070,8070,8070,8060,1107
|
|
20230623,121400,2918644690,8070,8070,8070,8070,1259
|
|
20230623,121300,2908484560,8070,8070,8110,8070,3839
|
|
20230623,121200,2877478450,8070,8070,8070,8070,15
|
|
20230623,121100,2877357400,8070,8070,8070,8070,601
|
|
20230623,121000,2872507330,8070,8070,8070,8070,224
|
|
20230623,120900,2870699650,8070,8080,8080,8070,977
|
|
20230623,120800,2862814610,8080,8080,8080,8070,28
|
|
20230623,120700,2862588470,8080,8080,8090,8080,321
|
|
20230623,120600,2859994590,8080,8080,8080,8080,195
|
|
20230623,120500,2858418990,8080,8080,8080,8080,469
|
|
20230623,120400,2854629470,8080,8080,8080,8080,50
|
|
20230623,120300,2854225470,8080,8080,8080,8080,150
|
|
20230623,120200,2853013470,8080,8080,8080,8080,149
|
|
20230623,120100,2851809550,8080,8080,8080,8080,24
|
|
20230623,120000,2851615630,8080,8080,8080,8080,379
|
|
20230623,115900,2848553310,8070,8080,8080,8070,379
|
|
20230623,115800,2845493660,8080,8080,8080,8080,11
|
|
20230623,115700,2845404780,8080,8070,8080,8070,2769
|
|
20230623,115600,2823056850,8080,8080,8080,8070,306
|
|
20230623,115500,2820584970,8080,8090,8090,8070,3674
|
|
20230623,115400,2790912840,8090,8090,8090,8090,138
|
|
20230623,115300,2789796420,8090,8090,8090,8090,1109
|
|
20230623,115200,2780824610,8090,8090,8090,8090,571
|
|
20230623,115100,2776205220,8090,8100,8100,8090,808
|
|
20230623,115000,2769667270,8090,8090,8100,8090,113
|
|
20230623,114900,2768753090,8090,8100,8100,8090,6306
|
|
20230623,114800,2717683940,8110,8110,8110,8110,2744
|
|
20230623,114700,2695430100,8110,8110,8110,8110,773
|
|
20230623,114600,2689161070,8120,8110,8120,8110,664
|
|
20230623,114500,2683775890,8120,8120,8120,8120,187
|
|
20230623,114400,2682257450,8120,8110,8120,8110,122
|
|
20230623,114300,2681267950,8120,8120,8120,8120,1504
|
|
20230623,114200,2669055470,8120,8130,8130,8120,466
|
|
20230623,114100,2665269210,8130,8130,8130,8130,0
|
|
20230623,114000,2665269210,8130,8130,8130,8130,862
|
|
20230623,113900,2658261150,8130,8130,8130,8120,309
|
|
20230623,113800,2655751620,8130,8120,8130,8120,384
|
|
20230623,113700,2652632840,8120,8110,8120,8110,349
|
|
20230623,113600,2649800210,8110,8120,8120,8110,1355
|
|
20230623,113500,2638809270,8120,8120,8120,8120,428
|
|
20230623,113400,2635333910,8130,8130,8130,8130,129
|
|
20230623,113300,2634285140,8130,8120,8130,8110,6146
|
|
20230623,113200,2584410760,8130,8140,8140,8120,3296
|
|
20230623,113100,2557612050,8140,8140,8140,8140,127
|
|
20230623,113000,2556578270,8140,8140,8140,8130,797
|
|
20230623,112900,2550091750,8140,8130,8140,8130,673
|
|
20230623,112800,2544620200,8150,8140,8150,8140,180
|
|
20230623,112700,2543154820,8140,8140,8140,8140,84
|
|
20230623,112600,2542471060,8140,8140,8140,8140,650
|
|
20230623,112500,2537180060,8150,8150,8150,8150,217
|
|
20230623,112400,2535411510,8150,8160,8160,8150,420
|
|
20230623,112300,2531986970,8160,8150,8160,8150,1274
|
|
20230623,112200,2521591990,8150,8150,8150,8150,140
|
|
20230623,112100,2520450990,8150,8140,8150,8140,1040
|
|
20230623,112000,2511975660,8140,8150,8150,8140,350
|
|
20230623,111900,2509124200,8150,8160,8160,8150,490
|
|
20230623,111800,2505127290,8150,8150,8160,8150,350
|
|
20230623,111700,2502274370,8150,8150,8150,8150,50
|
|
20230623,111600,2501866870,8150,8130,8150,8130,2499
|
|
20230623,111500,2481518190,8140,8150,8150,8140,21
|
|
20230623,111400,2481347120,8140,8140,8140,8140,118
|
|
20230623,111300,2480386600,8140,8140,8140,8130,585
|
|
20230623,111200,2475625490,8140,8130,8150,8130,2154
|
|
20230623,111100,2458087600,8130,8130,8140,8130,541
|
|
20230623,111000,2453688050,8130,8130,8130,8130,561
|
|
20230623,110900,2449127120,8120,8120,8120,8120,25
|
|
20230623,110800,2448924120,8140,8140,8140,8130,2913
|
|
20230623,110700,2425229540,8140,8140,8140,8140,31
|
|
20230623,110600,2424977200,8140,8140,8140,8140,968
|
|
20230623,110500,2417097680,8140,8130,8140,8130,454
|
|
20230623,110400,2413403350,8140,8140,8140,8130,134
|
|
20230623,110300,2412312790,8140,8140,8150,8140,371
|
|
20230623,110200,2409291980,8130,8140,8140,8130,330
|
|
20230623,110100,2406608870,8130,8110,8130,8110,1918
|
|
20230623,110000,2391032830,8110,8110,8120,8110,1897
|
|
20230623,105900,2375647930,8120,8150,8150,8120,15508
|
|
20230623,105800,2249445740,8150,8150,8150,8140,959
|
|
20230623,105700,2241629950,8160,8160,8160,8150,24
|
|
20230623,105600,2241434170,8150,8140,8160,8140,770
|
|
20230623,105500,2235158230,8150,8150,8150,8140,1518
|
|
20230623,105400,2222787320,8150,8160,8160,8150,475
|
|
20230623,105300,2218913440,8160,8170,8170,8160,429
|
|
20230623,105200,2215411510,8170,8160,8170,8160,784
|
|
20230623,105100,2209010680,8160,8170,8170,8150,575
|
|
20230623,105000,2204318500,8160,8160,8170,8150,225
|
|
20230623,104900,2202482120,8170,8160,8170,8160,143
|
|
20230623,104800,2201315200,8180,8160,8180,8160,4620
|
|
20230623,104700,2163595460,8150,8150,8150,8150,907
|
|
20230623,104600,2156203410,8150,8160,8160,8150,1275
|
|
20230623,104500,2145800250,8170,8160,8170,8160,1223
|
|
20230623,104400,2135819040,8170,8170,8180,8170,997
|
|
20230623,104300,2127673470,8180,8180,8180,8180,120
|
|
20230623,104200,2126691870,8190,8190,8190,8170,826
|
|
20230623,104100,2119930860,8190,8180,8190,8180,196
|
|
20230623,104000,2118327480,8190,8190,8200,8180,1197
|
|
20230623,103900,2108527740,8190,8200,8200,8190,455
|
|
20230623,103800,2104800480,8200,8200,8200,8200,833
|
|
20230623,103700,2097969880,8200,8210,8220,8200,1570
|
|
20230623,103600,2085083960,8210,8220,8220,8210,361
|
|
20230623,103500,2082119620,8220,8230,8240,8220,541
|
|
20230623,103400,2077666770,8230,8210,8240,8210,3668
|
|
20230623,103300,2047496690,8220,8220,8220,8210,1017
|
|
20230623,103200,2039140500,8220,8230,8230,8210,961
|
|
20230623,103100,2031240300,8230,8220,8240,8210,5956
|
|
20230623,103000,1982253430,8220,8190,8220,8190,3541
|
|
20230623,102900,1953209320,8200,8200,8200,8190,373
|
|
20230623,102800,1950153720,8200,8200,8200,8200,555
|
|
20230623,102700,1945602720,8190,8190,8220,8190,3407
|
|
20230623,102600,1917642690,8190,8180,8190,8180,1315
|
|
20230623,102500,1906883080,8180,8190,8200,8180,1832
|
|
20230623,102400,1891888220,8190,8170,8190,8170,2763
|
|
20230623,102300,1869284460,8180,8180,8180,8170,281
|
|
20230623,102200,1866985890,8190,8180,8200,8180,6493
|
|
20230623,102100,1813777200,8190,8150,8190,8150,7795
|
|
20230623,102000,1750107660,8150,8130,8150,8130,2075
|
|
20230623,101900,1733214460,8130,8130,8130,8130,81
|
|
20230623,101800,1732555930,8130,8110,8130,8110,4580
|
|
20230623,101700,1695339230,8120,8110,8120,8110,18
|
|
20230623,101600,1695193130,8110,8110,8110,8110,495
|
|
20230623,101500,1691178680,8110,8120,8120,8110,265
|
|
20230623,101400,1689026930,8120,8110,8120,8110,66
|
|
20230623,101300,1688491530,8120,8120,8120,8120,150
|
|
20230623,101200,1687273530,8100,8110,8130,8100,2654
|
|
20230623,101100,1665735870,8110,8110,8120,8110,821
|
|
20230623,101000,1659076540,8110,8120,8120,8110,908
|
|
20230623,100900,1651704500,8130,8130,8140,8120,1497
|
|
20230623,100800,1639534250,8140,8140,8150,8130,1965
|
|
20230623,100700,1623540570,8140,8150,8150,8130,3589
|
|
20230623,100600,1594303550,8150,8170,8170,8150,2265
|
|
20230623,100500,1575840690,8170,8150,8190,8140,5676
|
|
20230623,100400,1529475210,8150,8150,8160,8150,1840
|
|
20230623,100300,1514475460,8150,8140,8160,8120,1749
|
|
20230623,100200,1500234230,8120,8100,8150,8100,3812
|
|
20230623,100100,1469280140,8100,8100,8110,8100,1571
|
|
20230623,100000,1456553240,8100,8130,8130,8100,3060
|
|
20230623,095900,1431706180,8130,8140,8140,8130,1329
|
|
20230623,095800,1420895450,8140,8140,8150,8140,1458
|
|
20230623,095700,1409025780,8140,8140,8150,8140,274
|
|
20230623,095600,1406793210,8140,8160,8160,8140,253
|
|
20230623,095500,1404731990,8160,8150,8160,8150,727
|
|
20230623,095400,1398806920,8150,8160,8160,8150,835
|
|
20230623,095300,1391999020,8160,8130,8170,8130,9766
|
|
20230623,095200,1312370110,8120,8110,8120,8110,1175
|
|
20230623,095100,1302835450,8120,8120,8120,8110,210
|
|
20230623,095000,1301130540,8120,8120,8120,8110,817
|
|
20230623,094900,1294497640,8120,8140,8140,8120,940
|
|
20230623,094800,1286857400,8140,8140,8140,8130,498
|
|
20230623,094700,1282804540,8130,8120,8130,8110,1510
|
|
20230623,094600,1270539720,8120,8150,8150,8120,1412
|
|
20230623,094500,1259047150,8150,8150,8150,8150,1231
|
|
20230623,094400,1249014500,8150,8130,8160,8120,2960
|
|
20230623,094300,1224911450,8130,8120,8130,8120,2069
|
|
20230623,094200,1208095840,8120,8110,8120,8110,1019
|
|
20230623,094100,1199831560,8120,8110,8120,8110,159
|
|
20230623,094000,1198540790,8120,8120,8120,8120,288
|
|
20230623,093900,1196202230,8110,8130,8140,8080,4081
|
|
20230623,093800,1163095350,8140,8090,8140,8070,2898
|
|
20230623,093700,1139625870,8090,8070,8100,8070,1910
|
|
20230623,093600,1124185020,8070,8070,8070,8060,1276
|
|
20230623,093500,1113895280,8070,8060,8070,8050,276
|
|
20230623,093400,1111671250,8060,8050,8070,8050,868
|
|
20230623,093300,1104683780,8050,8060,8080,8050,2155
|
|
20230623,093200,1087304690,8060,8080,8090,8060,1625
|
|
20230623,093100,1074184180,8070,8060,8100,8060,2278
|
|
20230623,093000,1055793610,8060,8060,8070,8060,518
|
|
20230623,092900,1051615340,8080,8060,8080,8050,10290
|
|
20230623,092800,968741900,8050,8070,8090,8050,6812
|
|
20230623,092700,913818150,8070,8080,8090,8070,2619
|
|
20230623,092600,892665510,8090,8090,8090,8080,1461
|
|
20230623,092500,880846920,8090,8080,8090,8080,360
|
|
20230623,092400,877935130,8080,8100,8100,8080,1138
|
|
20230623,092300,868739560,8110,8080,8150,8070,14166
|
|
20230623,092200,754116470,8080,8110,8110,8080,2920
|
|
20230623,092100,730481020,8110,8110,8110,8110,1663
|
|
20230623,092000,716994090,8110,8090,8120,8090,2665
|
|
20230623,091900,695387790,8100,8090,8100,8090,2213
|
|
20230623,091800,677482810,8080,8080,8090,8080,356
|
|
20230623,091700,674605280,8090,8100,8100,8080,543
|
|
20230623,091600,670212500,8110,8120,8120,8110,1454
|
|
20230623,091500,658419560,8130,8130,8130,8110,2431
|
|
20230623,091400,638675530,8120,8120,8120,8120,4934
|
|
20230623,091300,598611450,8080,8100,8100,8070,5686
|
|
20230623,091200,552595160,8100,8060,8120,8060,5603
|
|
20230623,091100,507263020,8070,8070,8090,8060,604
|
|
20230623,091000,502388770,8060,8080,8090,8060,5316
|
|
20230623,090900,459497910,8070,8090,8090,8070,2189
|
|
20230623,090800,441816830,8080,8080,8090,8050,10500
|
|
20230623,090700,357104820,8080,8100,8140,8080,6249
|
|
20230623,090600,306462560,8110,8060,8110,8060,3302
|
|
20230623,090500,279730640,8060,8070,8080,8060,2318
|
|
20230623,090400,261034120,8070,8060,8080,8050,1912
|
|
20230623,090300,245604700,8060,8050,8090,8040,3373
|
|
20230623,090200,218428210,8040,8090,8090,8040,7245
|
|
20230623,090100,160037510,8070,8140,8150,8070,12920
|
|
20230623,090000,55277220,8140,8100,8140,8100,6617
|