647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,194400,3372854120,13160,13160,13160,13160,7939
|
|
20230706,194300,3372854120,13160,13160,13160,13160,0
|
|
20230706,194200,3372854120,13160,13160,13160,13160,0
|
|
20230706,194100,3372854120,13160,13160,13160,13160,0
|
|
20230706,194000,3372854120,13160,13160,13160,13160,0
|
|
20230706,193900,3372854120,13160,13160,13160,13160,0
|
|
20230706,193800,3372854120,13160,13160,13160,13160,0
|
|
20230706,193700,3372854120,13160,13160,13160,13160,0
|
|
20230706,193600,3372854120,13160,13160,13160,13160,0
|
|
20230706,193500,3372854120,13160,13160,13160,13160,0
|
|
20230706,193400,3372854120,13160,13160,13160,13160,0
|
|
20230706,193300,3372854120,13160,13160,13160,13160,0
|
|
20230706,193200,3372854120,13160,13160,13160,13160,0
|
|
20230706,193100,3372854120,13160,13160,13160,13160,0
|
|
20230706,193000,3372854120,13160,13160,13160,13160,0
|
|
20230706,192900,3372854120,13160,13160,13160,13160,0
|
|
20230706,192800,3372854120,13160,13160,13160,13160,0
|
|
20230706,192700,3372854120,13160,13160,13160,13160,0
|
|
20230706,192600,3372854120,13160,13160,13160,13160,0
|
|
20230706,192500,3372854120,13160,13160,13160,13160,0
|
|
20230706,192400,3372854120,13160,13160,13160,13160,0
|
|
20230706,192300,3372854120,13160,13160,13160,13160,0
|
|
20230706,192200,3372854120,13160,13160,13160,13160,0
|
|
20230706,192100,3372854120,13160,13160,13160,13160,0
|
|
20230706,192000,3372854120,13160,13160,13160,13160,0
|
|
20230706,191900,3372854120,13160,13160,13160,13160,0
|
|
20230706,191800,3372854120,13160,13160,13160,13160,0
|
|
20230706,191700,3372854120,13160,13160,13160,13160,0
|
|
20230706,191600,3372854120,13160,13160,13160,13160,0
|
|
20230706,191500,3372854120,13160,13160,13160,13160,0
|
|
20230706,191400,3372854120,13160,13160,13160,13160,7939
|
|
20230706,191300,3372854120,13160,13160,13160,13160,0
|
|
20230706,191200,3372854120,13160,13160,13160,13160,0
|
|
20230706,191100,3372854120,13160,13160,13160,13160,0
|
|
20230706,191000,3372854120,13160,13160,13160,13160,0
|
|
20230706,190900,3372854120,13160,13160,13160,13160,0
|
|
20230706,190800,3372854120,13160,13160,13160,13160,0
|
|
20230706,190700,3372854120,13160,13160,13160,13160,0
|
|
20230706,190600,3372854120,13160,13160,13160,13160,0
|
|
20230706,190500,3372854120,13160,13160,13160,13160,0
|
|
20230706,190400,3372854120,13160,13160,13160,13160,0
|
|
20230706,190300,3372854120,13160,13160,13160,13160,0
|
|
20230706,190200,3372854120,13160,13160,13160,13160,0
|
|
20230706,190100,3372854120,13160,13160,13160,13160,0
|
|
20230706,190000,3372854120,13160,13160,13160,13160,0
|
|
20230706,185900,3372854120,13160,13160,13160,13160,0
|
|
20230706,185800,3372854120,13160,13160,13160,13160,0
|
|
20230706,185700,3372854120,13160,13160,13160,13160,0
|
|
20230706,185600,3372854120,13160,13160,13160,13160,0
|
|
20230706,185500,3372854120,13160,13160,13160,13160,0
|
|
20230706,185400,3372854120,13160,13160,13160,13160,0
|
|
20230706,185300,3372854120,13160,13160,13160,13160,0
|
|
20230706,185200,3372854120,13160,13160,13160,13160,0
|
|
20230706,185100,3372854120,13160,13160,13160,13160,0
|
|
20230706,185000,3372854120,13160,13160,13160,13160,0
|
|
20230706,184900,3372854120,13160,13160,13160,13160,0
|
|
20230706,184800,3372854120,13160,13160,13160,13160,0
|
|
20230706,184700,3372854120,13160,13160,13160,13160,0
|
|
20230706,184600,3372854120,13160,13160,13160,13160,0
|
|
20230706,184500,3372854120,13160,13160,13160,13160,0
|
|
20230706,184400,3372854120,13160,13160,13160,13160,7939
|
|
20230706,184300,3372854120,13160,13160,13160,13160,0
|
|
20230706,184200,3372854120,13160,13160,13160,13160,0
|
|
20230706,184100,3372854120,13160,13160,13160,13160,0
|
|
20230706,184000,3372854120,13160,13160,13160,13160,0
|
|
20230706,183900,3372854120,13160,13160,13160,13160,0
|
|
20230706,183800,3372854120,13160,13160,13160,13160,0
|
|
20230706,183700,3372854120,13160,13160,13160,13160,0
|
|
20230706,183600,3372854120,13160,13160,13160,13160,0
|
|
20230706,183500,3372854120,13160,13160,13160,13160,0
|
|
20230706,183400,3372854120,13160,13160,13160,13160,0
|
|
20230706,183300,3372854120,13160,13160,13160,13160,0
|
|
20230706,183200,3372854120,13160,13160,13160,13160,0
|
|
20230706,183100,3372854120,13160,13160,13160,13160,0
|
|
20230706,183000,3372854120,13160,13160,13160,13160,0
|
|
20230706,182900,3372854120,13160,13160,13160,13160,0
|
|
20230706,182800,3372854120,13160,13160,13160,13160,0
|
|
20230706,182700,3372854120,13160,13160,13160,13160,0
|
|
20230706,182600,3372854120,13160,13160,13160,13160,0
|
|
20230706,182500,3372854120,13160,13160,13160,13160,0
|
|
20230706,182400,3372854120,13160,13160,13160,13160,0
|
|
20230706,182300,3372854120,13160,13160,13160,13160,0
|
|
20230706,182200,3372854120,13160,13160,13160,13160,0
|
|
20230706,182100,3372854120,13160,13160,13160,13160,0
|
|
20230706,182000,3372854120,13160,13160,13160,13160,0
|
|
20230706,181900,3372854120,13160,13160,13160,13160,0
|
|
20230706,181800,3372854120,13160,13160,13160,13160,0
|
|
20230706,181700,3372854120,13160,13160,13160,13160,0
|
|
20230706,181600,3372854120,13160,13160,13160,13160,0
|
|
20230706,181500,3372854120,13160,13160,13160,13160,0
|
|
20230706,181400,3372854120,13160,13160,13160,13160,7939
|
|
20230706,181300,3372854120,13160,13160,13160,13160,0
|
|
20230706,181200,3372854120,13160,13160,13160,13160,0
|
|
20230706,181100,3372854120,13160,13160,13160,13160,0
|
|
20230706,181000,3372854120,13160,13160,13160,13160,0
|
|
20230706,180900,3372854120,13160,13160,13160,13160,0
|
|
20230706,180800,3372854120,13160,13160,13160,13160,0
|
|
20230706,180700,3372854120,13160,13160,13160,13160,0
|
|
20230706,180600,3372854120,13160,13160,13160,13160,0
|
|
20230706,180500,3372854120,13160,13160,13160,13160,0
|
|
20230706,180400,3372854120,13160,13160,13160,13160,0
|
|
20230706,180300,3372854120,13160,13160,13160,13160,0
|
|
20230706,180200,3372854120,13160,13160,13160,13160,0
|
|
20230706,180100,3372854120,13160,13160,13160,13160,0
|
|
20230706,180000,3372854120,13160,13160,13160,13160,0
|
|
20230706,175900,3372854120,13160,13160,13160,13160,0
|
|
20230706,175800,3372854120,13160,13160,13160,13160,0
|
|
20230706,175700,3372854120,13160,13160,13160,13160,0
|
|
20230706,175600,3372854120,13160,13160,13160,13160,0
|
|
20230706,175500,3372854120,13160,13160,13160,13160,0
|
|
20230706,175400,3372854120,13160,13160,13160,13160,0
|
|
20230706,175300,3372854120,13160,13160,13160,13160,0
|
|
20230706,175200,3372854120,13160,13160,13160,13160,0
|
|
20230706,175100,3372854120,13160,13160,13160,13160,0
|
|
20230706,175000,3372854120,13160,13160,13160,13160,0
|
|
20230706,174900,3372854120,13160,13160,13160,13160,0
|
|
20230706,174800,3372854120,13160,13160,13160,13160,0
|
|
20230706,174700,3372854120,13160,13160,13160,13160,0
|
|
20230706,174600,3372854120,13160,13160,13160,13160,0
|
|
20230706,174500,3372854120,13160,13160,13160,13160,0
|
|
20230706,174400,3372854120,13160,13160,13160,13160,7939
|
|
20230706,174300,3372854120,13160,13160,13160,13160,0
|
|
20230706,174200,3372854120,13160,13160,13160,13160,0
|
|
20230706,174100,3372854120,13160,13160,13160,13160,0
|
|
20230706,174000,3372854120,13160,13160,13160,13160,0
|
|
20230706,173900,3372854120,13160,13160,13160,13160,0
|
|
20230706,173800,3372854120,13160,13160,13160,13160,0
|
|
20230706,173700,3372854120,13160,13160,13160,13160,0
|
|
20230706,173600,3372854120,13160,13160,13160,13160,0
|
|
20230706,173500,3372854120,13160,13160,13160,13160,0
|
|
20230706,173400,3372854120,13160,13160,13160,13160,0
|
|
20230706,173300,3372854120,13160,13160,13160,13160,0
|
|
20230706,173200,3372854120,13160,13160,13160,13160,0
|
|
20230706,173100,3372854120,13160,13160,13160,13160,0
|
|
20230706,173000,3372854120,13160,13160,13160,13160,0
|
|
20230706,172900,3372854120,13160,13160,13160,13160,0
|
|
20230706,172800,3372854120,13160,13160,13160,13160,0
|
|
20230706,172700,3372854120,13160,13160,13160,13160,0
|
|
20230706,172600,3372854120,13160,13160,13160,13160,0
|
|
20230706,172500,3372854120,13160,13160,13160,13160,0
|
|
20230706,172400,3372854120,13160,13160,13160,13160,0
|
|
20230706,172300,3372854120,13160,13160,13160,13160,0
|
|
20230706,172200,3372854120,13160,13160,13160,13160,0
|
|
20230706,172100,3372854120,13160,13160,13160,13160,0
|
|
20230706,172000,3372854120,13160,13160,13160,13160,0
|
|
20230706,171900,3372854120,13160,13160,13160,13160,0
|
|
20230706,171800,3372854120,13160,13160,13160,13160,0
|
|
20230706,171700,3372854120,13160,13160,13160,13160,0
|
|
20230706,171600,3372854120,13160,13160,13160,13160,0
|
|
20230706,171500,3372854120,13160,13160,13160,13160,0
|
|
20230706,171400,3372854120,13160,13160,13160,13160,7939
|
|
20230706,171300,3372854120,13160,13160,13160,13160,0
|
|
20230706,171200,3372854120,13160,13160,13160,13160,0
|
|
20230706,171100,3372854120,13160,13160,13160,13160,0
|
|
20230706,171000,3372854120,13160,13160,13160,13160,0
|
|
20230706,170900,3372854120,13160,13160,13160,13160,0
|
|
20230706,170800,3372854120,13160,13160,13160,13160,0
|
|
20230706,170700,3372854120,13160,13160,13160,13160,0
|
|
20230706,170600,3372854120,13160,13160,13160,13160,0
|
|
20230706,170500,3372854120,13160,13160,13160,13160,0
|
|
20230706,170400,3372854120,13160,13160,13160,13160,0
|
|
20230706,170300,3372854120,13160,13160,13160,13160,0
|
|
20230706,170200,3372854120,13160,13160,13160,13160,0
|
|
20230706,170100,3372854120,13160,13160,13160,13160,0
|
|
20230706,170000,3372854120,13160,13160,13160,13160,0
|
|
20230706,165900,3372854120,13160,13160,13160,13160,0
|
|
20230706,165800,3372854120,13160,13160,13160,13160,0
|
|
20230706,165700,3372854120,13160,13160,13160,13160,0
|
|
20230706,165600,3372854120,13160,13160,13160,13160,0
|
|
20230706,165500,3372854120,13160,13160,13160,13160,0
|
|
20230706,165400,3372854120,13160,13160,13160,13160,0
|
|
20230706,165300,3372854120,13160,13160,13160,13160,0
|
|
20230706,165200,3372854120,13160,13160,13160,13160,0
|
|
20230706,165100,3372854120,13160,13160,13160,13160,0
|
|
20230706,165000,3372854120,13160,13160,13160,13160,0
|
|
20230706,164900,3372854120,13160,13160,13160,13160,0
|
|
20230706,164800,3372854120,13160,13160,13160,13160,0
|
|
20230706,164700,3372854120,13160,13160,13160,13160,0
|
|
20230706,164600,3372854120,13160,13160,13160,13160,0
|
|
20230706,164500,3372854120,13160,13160,13160,13160,0
|
|
20230706,164400,3372854120,13160,13160,13160,13160,7939
|
|
20230706,164300,3372854120,13160,13160,13160,13160,0
|
|
20230706,164200,3372854120,13160,13160,13160,13160,0
|
|
20230706,164100,3372854120,13160,13160,13160,13160,0
|
|
20230706,164000,3372854120,13160,13160,13160,13160,0
|
|
20230706,163900,3372854120,13160,13160,13160,13160,0
|
|
20230706,163800,3372854120,13160,13160,13160,13160,0
|
|
20230706,163700,3372854120,13160,13160,13160,13160,0
|
|
20230706,163600,3372854120,13160,13160,13160,13160,0
|
|
20230706,163500,3372854120,13160,13160,13160,13160,0
|
|
20230706,163400,3372854120,13160,13160,13160,13160,0
|
|
20230706,163300,3372854120,13160,13160,13160,13160,0
|
|
20230706,163200,3372854120,13160,13160,13160,13160,0
|
|
20230706,163100,3372854120,13160,13160,13160,13160,0
|
|
20230706,163000,3372854120,13160,13160,13160,13160,0
|
|
20230706,162900,3372854120,13160,13160,13160,13160,0
|
|
20230706,162800,3372854120,13160,13160,13160,13160,0
|
|
20230706,162700,3372854120,13160,13160,13160,13160,0
|
|
20230706,162600,3372854120,13160,13160,13160,13160,0
|
|
20230706,162500,3372854120,13160,13160,13160,13160,0
|
|
20230706,162400,3372854120,13160,13160,13160,13160,0
|
|
20230706,162300,3372854120,13160,13160,13160,13160,0
|
|
20230706,162200,3372854120,13160,13160,13160,13160,0
|
|
20230706,162100,3372854120,13160,13160,13160,13160,0
|
|
20230706,162000,3372854120,13160,13160,13160,13160,0
|
|
20230706,161900,3372854120,13160,13160,13160,13160,0
|
|
20230706,161800,3372854120,13160,13160,13160,13160,0
|
|
20230706,161700,3372854120,13160,13160,13160,13160,0
|
|
20230706,161600,3372854120,13160,13160,13160,13160,0
|
|
20230706,161500,3372854120,13160,13160,13160,13160,0
|
|
20230706,161400,3372854120,13160,13160,13160,13160,7939
|
|
20230706,161300,3372854120,13160,13160,13160,13160,0
|
|
20230706,161200,3372854120,13160,13160,13160,13160,0
|
|
20230706,161100,3372854120,13160,13160,13160,13160,0
|
|
20230706,161000,3372854120,13160,13160,13160,13160,0
|
|
20230706,160900,3372854120,13160,13160,13160,13160,0
|
|
20230706,160800,3372854120,13160,13160,13160,13160,0
|
|
20230706,160700,3372854120,13160,13160,13160,13160,0
|
|
20230706,160600,3372854120,13160,13160,13160,13160,0
|
|
20230706,160500,3372854120,13160,13160,13160,13160,0
|
|
20230706,160400,3372854120,13160,13160,13160,13160,0
|
|
20230706,160300,3372854120,13160,13160,13160,13160,0
|
|
20230706,160200,3372854120,13160,13160,13160,13160,0
|
|
20230706,160100,3372854120,13160,13160,13160,13160,0
|
|
20230706,160000,3372854120,13160,13160,13160,13160,0
|
|
20230706,155900,3372854120,13160,13160,13160,13160,0
|
|
20230706,155800,3372854120,13160,13160,13160,13160,0
|
|
20230706,155700,3372854120,13160,13160,13160,13160,0
|
|
20230706,155600,3372854120,13160,13160,13160,13160,0
|
|
20230706,155500,3372854120,13160,13160,13160,13160,0
|
|
20230706,155400,3372854120,13160,13160,13160,13160,0
|
|
20230706,155300,3372854120,13160,13160,13160,13160,0
|
|
20230706,155200,3372854120,13160,13160,13160,13160,0
|
|
20230706,155100,3372854120,13160,13160,13160,13160,0
|
|
20230706,155000,3372854120,13160,13160,13160,13160,0
|
|
20230706,154900,3372854120,13160,13160,13160,13160,0
|
|
20230706,154800,3372854120,13160,13160,13160,13160,0
|
|
20230706,154700,3372854120,13160,13160,13160,13160,0
|
|
20230706,154600,3372854120,13160,13160,13160,13160,0
|
|
20230706,154500,3372854120,13160,13160,13160,13160,0
|
|
20230706,154400,3372854120,13160,13160,13160,13160,7939
|
|
20230706,154300,3372854120,13160,13160,13160,13160,0
|
|
20230706,154200,3372854120,13160,13160,13160,13160,0
|
|
20230706,154100,3372854120,13160,13160,13160,13160,0
|
|
20230706,154000,3372854120,13160,13160,13160,13160,0
|
|
20230706,153900,3372854120,13160,13160,13160,13160,0
|
|
20230706,153800,3372854120,13160,13160,13160,13160,0
|
|
20230706,153700,3372854120,13160,13160,13160,13160,0
|
|
20230706,153600,3372854120,13160,13160,13160,13160,0
|
|
20230706,153500,3372854120,13160,13160,13160,13160,0
|
|
20230706,153400,3372854120,13160,13160,13160,13160,0
|
|
20230706,153300,3372854120,13160,13160,13160,13160,0
|
|
20230706,153200,3372854120,13160,13160,13160,13160,0
|
|
20230706,153100,3372854120,13160,13160,13160,13160,0
|
|
20230706,153000,3372854120,13160,13160,13160,13160,7939
|
|
20230706,152900,3268376880,13200,13200,13200,13200,0
|
|
20230706,152800,3268376880,13200,13200,13200,13200,0
|
|
20230706,152700,3268376880,13200,13200,13200,13200,0
|
|
20230706,152600,3268376880,13200,13200,13200,13200,0
|
|
20230706,152500,3268376880,13200,13200,13200,13200,0
|
|
20230706,152400,3268376880,13200,13200,13200,13200,0
|
|
20230706,152300,3268376880,13200,13200,13200,13200,0
|
|
20230706,152200,3268376880,13200,13200,13200,13200,0
|
|
20230706,152100,3268376880,13200,13200,13200,13200,0
|
|
20230706,152000,3268376880,13200,13200,13200,13200,0
|
|
20230706,151900,3268376880,13200,13200,13200,13180,1615
|
|
20230706,151800,3247075520,13190,13190,13200,13190,1229
|
|
20230706,151700,3230853560,13190,13200,13200,13190,221
|
|
20230706,151600,3227938300,13200,13220,13220,13200,2070
|
|
20230706,151500,3200610160,13220,13210,13220,13200,1280
|
|
20230706,151400,3183701350,13210,13210,13210,13210,363
|
|
20230706,151300,3178906120,13210,13210,13210,13210,607
|
|
20230706,151200,3170887650,13200,13210,13210,13200,396
|
|
20230706,151100,3165657990,13210,13210,13210,13200,1332
|
|
20230706,151000,3148072270,13210,13210,13210,13210,245
|
|
20230706,150900,3144835820,13200,13220,13220,13200,377
|
|
20230706,150800,3139857750,13210,13210,13220,13210,568
|
|
20230706,150700,3132353440,13210,13210,13240,13200,940
|
|
20230706,150600,3119937300,13210,13210,13210,13200,1493
|
|
20230706,150500,3100215530,13210,13210,13210,13210,183
|
|
20230706,150400,3097798100,13220,13220,13220,13210,194
|
|
20230706,150300,3095235140,13210,13210,13220,13210,448
|
|
20230706,150200,3089315600,13220,13230,13230,13220,3361
|
|
20230706,150100,3044853440,13240,13230,13240,13230,565
|
|
20230706,150000,3037377640,13240,13240,13240,13240,50
|
|
20230706,145900,3036715640,13240,13240,13240,13240,86
|
|
20230706,145800,3035577000,13240,13240,13240,13230,1059
|
|
20230706,145700,3021564280,13240,13230,13240,13230,4061
|
|
20230706,145600,2967813670,13240,13230,13240,13230,72
|
|
20230706,145500,2966861100,13230,13230,13240,13230,251
|
|
20230706,145400,2963539370,13240,13240,13240,13230,687
|
|
20230706,145300,2954449260,13240,13240,13240,13240,50
|
|
20230706,145200,2953787260,13240,13240,13240,13240,200
|
|
20230706,145100,2951139260,13240,13240,13240,13240,0
|
|
20230706,145000,2951139260,13240,13240,13240,13240,53
|
|
20230706,144900,2950437540,13230,13240,13240,13230,307
|
|
20230706,144800,2946375920,13240,13240,13240,13240,53
|
|
20230706,144700,2945674200,13240,13230,13240,13230,620
|
|
20230706,144600,2937467400,13240,13240,13240,13240,14
|
|
20230706,144500,2937282040,13240,13240,13240,13230,108
|
|
20230706,144400,2935852370,13240,13240,13240,13240,75
|
|
20230706,144300,2934859370,13230,13250,13250,13230,347
|
|
20230706,144200,2930266120,13240,13240,13240,13240,631
|
|
20230706,144100,2921911680,13240,13240,13240,13220,1157
|
|
20230706,144000,2906608000,13240,13230,13240,13230,169
|
|
20230706,143900,2904372120,13230,13220,13230,13220,34
|
|
20230706,143800,2903922530,13220,13220,13220,13220,21
|
|
20230706,143700,2903644910,13220,13220,13220,13220,168
|
|
20230706,143600,2901423950,13220,13220,13220,13220,390
|
|
20230706,143500,2896268150,13210,13220,13220,13210,211
|
|
20230706,143400,2893480730,13220,13220,13220,13210,478
|
|
20230706,143300,2887162570,13220,13240,13240,13220,134
|
|
20230706,143200,2885390630,13240,13210,13240,13210,1503
|
|
20230706,143100,2865532780,13220,13230,13230,13220,384
|
|
20230706,143000,2860455970,13230,13220,13230,13220,57
|
|
20230706,142900,2859702210,13220,13220,13220,13220,8
|
|
20230706,142800,2859596450,13220,13220,13220,13220,252
|
|
20230706,142700,2856265010,13220,13220,13220,13220,375
|
|
20230706,142600,2851307510,13220,13220,13220,13210,96
|
|
20230706,142500,2850038650,13210,13210,13210,13210,939
|
|
20230706,142400,2837634460,13210,13210,13220,13210,1084
|
|
20230706,142300,2823313590,13210,13220,13250,13210,1033
|
|
20230706,142200,2809659500,13220,13220,13220,13220,668
|
|
20230706,142100,2800828540,13230,13230,13230,13220,183
|
|
20230706,142000,2798409210,13220,13240,13240,13220,1857
|
|
20230706,141900,2773849960,13240,13270,13270,13240,317
|
|
20230706,141800,2769651380,13270,13230,13270,13230,1435
|
|
20230706,141700,2750648160,13240,13260,13260,13240,1072
|
|
20230706,141600,2736448140,13260,13260,13260,13260,9
|
|
20230706,141500,2736328800,13260,13270,13270,13250,368
|
|
20230706,141400,2731449250,13270,13260,13270,13260,343
|
|
20230706,141300,2726901000,13270,13270,13270,13270,4
|
|
20230706,141200,2726847920,13270,13270,13270,13270,8
|
|
20230706,141100,2726741760,13270,13270,13270,13270,2
|
|
20230706,141000,2726715220,13270,13270,13270,13270,5
|
|
20230706,140900,2726648870,13260,13270,13270,13250,137
|
|
20230706,140800,2724832490,13270,13270,13270,13270,4
|
|
20230706,140700,2724779410,13270,13270,13270,13270,3
|
|
20230706,140600,2724739600,13270,13250,13270,13250,41
|
|
20230706,140500,2724195970,13250,13240,13250,13240,138
|
|
20230706,140400,2722368520,13250,13250,13250,13240,356
|
|
20230706,140300,2717653280,13240,13290,13290,13220,287
|
|
20230706,140200,2713852140,13290,13250,13290,13240,368
|
|
20230706,140100,2708977840,13240,13270,13300,13230,676
|
|
20230706,140000,2700017950,13260,13240,13270,13240,75
|
|
20230706,135900,2699023050,13240,13250,13250,13230,298
|
|
20230706,135800,2695079030,13250,13260,13260,13230,554
|
|
20230706,135700,2687746670,13260,13280,13280,13250,415
|
|
20230706,135600,2682239870,13290,13290,13290,13290,2
|
|
20230706,135500,2682213290,13300,13300,13300,13300,0
|
|
20230706,135400,2682213290,13300,13300,13300,13300,0
|
|
20230706,135300,2682213290,13300,13270,13300,13270,195
|
|
20230706,135200,2679620500,13260,13260,13260,13260,210
|
|
20230706,135100,2676835900,13270,13250,13270,13250,238
|
|
20230706,135000,2673682030,13240,13240,13240,13240,2
|
|
20230706,134900,2673655550,13240,13250,13250,13240,102
|
|
20230706,134800,2672304060,13250,13250,13250,13250,151
|
|
20230706,134700,2670303310,13250,13230,13250,13220,1781
|
|
20230706,134600,2646716200,13240,13230,13240,13230,48
|
|
20230706,134500,2646080830,13230,13220,13230,13220,622
|
|
20230706,134400,2637857040,13220,13220,13220,13220,0
|
|
20230706,134300,2637857040,13220,13210,13220,13210,341
|
|
20230706,134200,2633349690,13210,13220,13220,13210,534
|
|
20230706,134100,2626295300,13220,13220,13220,13210,216
|
|
20230706,134000,2623439790,13220,13220,13220,13220,328
|
|
20230706,133900,2619103630,13210,13200,13210,13200,165
|
|
20230706,133800,2616924480,13200,13220,13220,13200,3650
|
|
20230706,133700,2568712590,13220,13220,13220,13220,1096
|
|
20230706,133600,2554223470,13220,13220,13220,13220,826
|
|
20230706,133500,2543303750,13230,13230,13230,13230,0
|
|
20230706,133400,2543303750,13230,13230,13230,13230,2
|
|
20230706,133300,2543277290,13220,13220,13220,13220,3
|
|
20230706,133200,2543237630,13220,13230,13230,13220,211
|
|
20230706,133100,2540448100,13230,13230,13230,13230,1
|
|
20230706,133000,2540434870,13220,13240,13240,13220,362
|
|
20230706,132900,2535643280,13240,13230,13240,13230,279
|
|
20230706,132800,2531952100,13240,13240,13240,13240,109
|
|
20230706,132700,2530508940,13240,13240,13240,13240,61
|
|
20230706,132600,2529701300,13240,13220,13240,13220,521
|
|
20230706,132500,2522812540,13210,13220,13220,13210,3
|
|
20230706,132400,2522772900,13220,13220,13220,13220,313
|
|
20230706,132300,2518635040,13230,13230,13230,13230,225
|
|
20230706,132200,2515658290,13230,13230,13230,13230,337
|
|
20230706,132100,2511199780,13220,13220,13220,13220,170
|
|
20230706,132000,2508952380,13210,13220,13220,13210,263
|
|
20230706,131900,2505476080,13210,13220,13230,13200,3519
|
|
20230706,131800,2458974960,13220,13220,13220,13210,2153
|
|
20230706,131700,2430528170,13220,13240,13240,13220,891
|
|
20230706,131600,2418745560,13230,13240,13240,13230,621
|
|
20230706,131500,2410528110,13240,13240,13250,13230,837
|
|
20230706,131400,2399445640,13240,13240,13240,13230,542
|
|
20230706,131300,2392271690,13250,13240,13250,13230,232
|
|
20230706,131200,2389200030,13240,13240,13240,13240,57
|
|
20230706,131100,2388445350,13240,13230,13240,13230,294
|
|
20230706,131000,2384552990,13230,13230,13230,13230,0
|
|
20230706,130900,2384552990,13230,13230,13230,13230,208
|
|
20230706,130800,2381801150,13220,13220,13230,13220,2293
|
|
20230706,130700,2351475820,13230,13260,13260,13230,15460
|
|
20230706,130600,2146637870,13260,13280,13280,13260,2588
|
|
20230706,130500,2112298800,13290,13300,13300,13290,171
|
|
20230706,130400,2110025210,13290,13290,13290,13290,517
|
|
20230706,130300,2103154280,13290,13290,13290,13280,740
|
|
20230706,130200,2093325860,13290,13290,13290,13290,202
|
|
20230706,130100,2090641280,13290,13280,13290,13280,226
|
|
20230706,130000,2087639710,13280,13290,13290,13270,313
|
|
20230706,125900,2083486050,13280,13280,13280,13270,885
|
|
20230706,125800,2071738380,13280,13280,13280,13280,0
|
|
20230706,125700,2071738380,13280,13280,13280,13280,266
|
|
20230706,125600,2068205900,13270,13260,13270,13260,691
|
|
20230706,125500,2059036770,13270,13270,13270,13270,310
|
|
20230706,125400,2054923070,13260,13270,13270,13260,1271
|
|
20230706,125300,2038063630,13280,13280,13280,13270,671
|
|
20230706,125200,2029154450,13270,13270,13270,13270,496
|
|
20230706,125100,2022572530,13280,13280,13280,13280,1
|
|
20230706,125000,2022559250,13270,13280,13280,13270,202
|
|
20230706,124900,2019877550,13270,13270,13270,13270,325
|
|
20230706,124800,2015564800,13270,13280,13280,13270,1836
|
|
20230706,124700,1991194010,13270,13290,13290,13270,1713
|
|
20230706,124600,1968444840,13290,13290,13290,13290,988
|
|
20230706,124500,1955314320,13290,13290,13290,13290,217
|
|
20230706,124400,1952430390,13290,13310,13310,13290,4124
|
|
20230706,124300,1897601280,13300,13300,13300,13300,131
|
|
20230706,124200,1895858980,13300,13310,13310,13300,872
|
|
20230706,124100,1884261180,13310,13300,13310,13300,118
|
|
20230706,124000,1882690830,13300,13310,13320,13300,479
|
|
20230706,123900,1876316740,13310,13310,13310,13310,59
|
|
20230706,123800,1875531450,13320,13310,13320,13300,25
|
|
20230706,123700,1875198880,13310,13310,13310,13310,900
|
|
20230706,123600,1863219880,13310,13310,13310,13310,280
|
|
20230706,123500,1859493080,13310,13310,13310,13300,1734
|
|
20230706,123400,1836418040,13310,13310,13310,13310,4
|
|
20230706,123300,1836364800,13310,13310,13310,13310,3
|
|
20230706,123200,1836324870,13300,13310,13310,13300,316
|
|
20230706,123100,1832119060,13310,13320,13320,13310,1021
|
|
20230706,123000,1818527720,13320,13320,13320,13320,50
|
|
20230706,122900,1817861720,13320,13310,13320,13310,331
|
|
20230706,122800,1813453100,13320,13330,13330,13320,164
|
|
20230706,122700,1811268600,13330,13330,13350,13330,239
|
|
20230706,122600,1808082710,13350,13310,13350,13310,7695
|
|
20230706,122500,1705604570,13310,13320,13330,13310,3575
|
|
20230706,122400,1657999020,13330,13330,13330,13330,21
|
|
20230706,122300,1657719090,13330,13320,13330,13320,801
|
|
20230706,122200,1647049760,13330,13340,13340,13330,2313
|
|
20230706,122100,1616201250,13340,13340,13340,13340,420
|
|
20230706,122000,1610598450,13340,13350,13350,13340,228
|
|
20230706,121900,1607555890,13340,13350,13350,13340,13
|
|
20230706,121800,1607382440,13340,13350,13350,13340,211
|
|
20230706,121700,1604565640,13350,13350,13350,13350,37
|
|
20230706,121600,1604071690,13350,13350,13350,13350,0
|
|
20230706,121500,1604071690,13350,13350,13350,13350,10
|
|
20230706,121400,1603938190,13340,13340,13340,13340,0
|
|
20230706,121300,1603938190,13340,13340,13340,13340,477
|
|
20230706,121200,1597575010,13350,13350,13350,13350,658
|
|
20230706,121100,1588790710,13360,13360,13360,13360,1
|
|
20230706,121000,1588777350,13360,13360,13360,13360,5
|
|
20230706,120900,1588710550,13350,13350,13350,13350,0
|
|
20230706,120800,1588710550,13350,13350,13350,13350,100
|
|
20230706,120700,1587375550,13350,13350,13350,13350,33
|
|
20230706,120600,1586935000,13350,13350,13350,13350,37
|
|
20230706,120500,1586441050,13350,13350,13350,13350,130
|
|
20230706,120400,1584705550,13350,13350,13350,13350,32
|
|
20230706,120300,1584278350,13350,13350,13350,13350,168
|
|
20230706,120200,1582035550,13370,13360,13370,13360,269
|
|
20230706,120100,1578440070,13350,13340,13350,13340,1082
|
|
20230706,120000,1563998370,13340,13350,13350,13340,330
|
|
20230706,115900,1559595870,13350,13360,13360,13350,221
|
|
20230706,115800,1556645510,13350,13350,13350,13350,114
|
|
20230706,115700,1555123610,13350,13350,13350,13350,47
|
|
20230706,115600,1554496160,13350,13350,13350,13350,24
|
|
20230706,115500,1554175760,13350,13360,13360,13350,33
|
|
20230706,115400,1553735030,13360,13360,13360,13360,288
|
|
20230706,115300,1549887350,13360,13360,13360,13360,0
|
|
20230706,115200,1549887350,13360,13360,13360,13360,23
|
|
20230706,115100,1549580070,13370,13370,13370,13370,3
|
|
20230706,115000,1549539960,13350,13330,13350,13330,1580
|
|
20230706,114900,1528472120,13340,13340,13340,13340,173
|
|
20230706,114800,1526164300,13350,13350,13350,13350,1
|
|
20230706,114700,1526150950,13340,13340,13340,13330,444
|
|
20230706,114600,1520228450,13340,13340,13340,13340,1258
|
|
20230706,114500,1503446730,13350,13350,13350,13350,9
|
|
20230706,114400,1503326580,13350,13350,13350,13350,120
|
|
20230706,114300,1501724580,13350,13340,13350,13340,722
|
|
20230706,114200,1492093070,13340,13350,13350,13340,597
|
|
20230706,114100,1484128250,13350,13350,13360,13350,98
|
|
20230706,114000,1482819940,13350,13360,13360,13350,17
|
|
20230706,113900,1482592920,13360,13340,13360,13340,3189
|
|
20230706,113800,1440027660,13340,13350,13350,13340,2658
|
|
20230706,113700,1404561180,13360,13360,13360,13360,1072
|
|
20230706,113600,1390239260,13360,13370,13370,13360,890
|
|
20230706,113500,1378344270,13380,13370,13380,13370,150
|
|
20230706,113400,1376338760,13380,13380,13380,13380,9
|
|
20230706,113300,1376218340,13380,13380,13380,13380,36
|
|
20230706,113200,1375736660,13380,13380,13380,13380,13
|
|
20230706,113100,1375562720,13380,13380,13380,13380,39
|
|
20230706,113000,1375040900,13390,13380,13390,13380,571
|
|
20230706,112900,1367400420,13370,13390,13390,13370,260
|
|
20230706,112800,1363923090,13380,13380,13380,13380,10
|
|
20230706,112700,1363789290,13380,13380,13380,13380,317
|
|
20230706,112600,1359547830,13380,13390,13390,13380,68
|
|
20230706,112500,1358637980,13390,13390,13390,13390,0
|
|
20230706,112400,1358637980,13390,13380,13390,13380,236
|
|
20230706,112300,1355477980,13380,13390,13390,13370,2748
|
|
20230706,112200,1318705470,13380,13390,13390,13380,51
|
|
20230706,112100,1318023080,13390,13390,13390,13380,1755
|
|
20230706,112000,1294524630,13400,13400,13400,13400,1146
|
|
20230706,111900,1279168230,13410,13410,13420,13410,333
|
|
20230706,111800,1274701900,13420,13410,13420,13410,599
|
|
20230706,111700,1266669160,13420,13420,13420,13420,11
|
|
20230706,111600,1266521540,13420,13420,13420,13410,192
|
|
20230706,111500,1263945450,13420,13420,13420,13420,96
|
|
20230706,111400,1262657130,13420,13420,13420,13420,6
|
|
20230706,111300,1262576610,13420,13420,13420,13420,125
|
|
20230706,111200,1260899110,13420,13430,13430,13420,232
|
|
20230706,111100,1257785540,13430,13440,13440,13420,1920
|
|
20230706,111000,1231996360,13440,13440,13440,13440,568
|
|
20230706,110900,1224362440,13440,13470,13470,13440,5095
|
|
20230706,110800,1155819000,13460,13470,13470,13460,83
|
|
20230706,110700,1154701800,13470,13470,13470,13470,2
|
|
20230706,110600,1154674860,13470,13470,13470,13460,412
|
|
20230706,110500,1149129220,13470,13470,13470,13470,44
|
|
20230706,110400,1148536540,13470,13470,13470,13470,10
|
|
20230706,110300,1148401840,13470,13470,13470,13470,17
|
|
20230706,110200,1148172850,13470,13470,13470,13470,102
|
|
20230706,110100,1146798910,13470,13470,13470,13470,216
|
|
20230706,110000,1143889390,13470,13470,13470,13470,125
|
|
20230706,105900,1142205640,13470,13470,13470,13470,26
|
|
20230706,105800,1141855420,13480,13480,13480,13480,192
|
|
20230706,105700,1139267260,13500,13490,13500,13490,160
|
|
20230706,105600,1137108840,13490,13490,13490,13490,0
|
|
20230706,105500,1137108840,13490,13490,13490,13490,0
|
|
20230706,105400,1137108840,13490,13490,13490,13490,15
|
|
20230706,105300,1136906490,13490,13490,13490,13490,85
|
|
20230706,105200,1135759840,13490,13490,13490,13490,48
|
|
20230706,105100,1135112320,13500,13500,13500,13500,28
|
|
20230706,105000,1134734320,13460,13460,13460,13460,0
|
|
20230706,104900,1134734320,13460,13460,13460,13460,0
|
|
20230706,104800,1134734320,13460,13490,13490,13460,2
|
|
20230706,104700,1134707370,13470,13470,13470,13460,425
|
|
20230706,104600,1128982750,13480,13490,13490,13480,138
|
|
20230706,104500,1127121270,13500,13490,13500,13490,2
|
|
20230706,104400,1127094280,13500,13500,13500,13500,10
|
|
20230706,104300,1126959280,13500,13470,13500,13470,476
|
|
20230706,104200,1120543900,13470,13470,13470,13470,13
|
|
20230706,104100,1120368790,13470,13470,13470,13470,6
|
|
20230706,104000,1120287970,13470,13490,13490,13470,36
|
|
20230706,103900,1119803010,13460,13460,13460,13460,40
|
|
20230706,103800,1119264610,13460,13460,13460,13460,267
|
|
20230706,103700,1115670790,13460,13490,13490,13460,697
|
|
20230706,103600,1106288080,13490,13490,13490,13490,8
|
|
20230706,103500,1106180160,13490,13500,13500,13490,213
|
|
20230706,103400,1103306530,13500,13500,13500,13500,1
|
|
20230706,103300,1103293030,13500,13500,13500,13500,3
|
|
20230706,103200,1103252530,13470,13470,13470,13470,0
|
|
20230706,103100,1103252530,13470,13460,13470,13460,232
|
|
20230706,103000,1100129310,13460,13460,13460,13460,5
|
|
20230706,102900,1100062010,13460,13460,13460,13460,2
|
|
20230706,102800,1100035090,13460,13460,13460,13460,25
|
|
20230706,102700,1099698590,13460,13460,13460,13460,37
|
|
20230706,102600,1099200570,13460,13460,13460,13460,28
|
|
20230706,102500,1098823690,13450,13470,13470,13450,469
|
|
20230706,102400,1092508720,13470,13490,13490,13470,61
|
|
20230706,102300,1091686790,13500,13490,13500,13490,25
|
|
20230706,102200,1091349490,13490,13490,13490,13480,14
|
|
20230706,102100,1091160650,13490,13500,13500,13470,495
|
|
20230706,102000,1084483660,13510,13510,13510,13510,1
|
|
20230706,101900,1084470150,13500,13500,13500,13500,293
|
|
20230706,101800,1080514650,13500,13490,13500,13480,295
|
|
20230706,101700,1076535640,13460,13460,13460,13460,0
|
|
20230706,101600,1076535640,13460,13490,13490,13460,454
|
|
20230706,101500,1070422150,13500,13480,13500,13480,305
|
|
20230706,101400,1066308660,13450,13460,13460,13450,226
|
|
20230706,101300,1063268950,13440,13450,13450,13440,200
|
|
20230706,101200,1060580130,13460,13450,13460,13450,24
|
|
20230706,101100,1060257300,13450,13450,13450,13450,17
|
|
20230706,101000,1060028650,13450,13450,13480,13450,163
|
|
20230706,100900,1057834640,13460,13460,13460,13460,267
|
|
20230706,100800,1054240820,13430,13430,13430,13430,281
|
|
20230706,100700,1050466990,13420,13450,13450,13420,427
|
|
20230706,100600,1044734230,13450,13430,13450,13420,256
|
|
20230706,100500,1041295700,13440,13440,13440,13440,1
|
|
20230706,100400,1041282260,13440,13440,13440,13440,20
|
|
20230706,100300,1041013460,13430,13440,13440,13430,689
|
|
20230706,100200,1031753700,13420,13420,13460,13420,371
|
|
20230706,100100,1026774400,13420,13450,13450,13420,133
|
|
20230706,100000,1024987050,13450,13430,13450,13430,196
|
|
20230706,095900,1022352490,13430,13420,13430,13420,450
|
|
20230706,095800,1016311600,13430,13450,13450,13420,1146
|
|
20230706,095700,1000914720,13450,13490,13490,13450,703
|
|
20230706,095600,991450420,13490,13490,13490,13480,19
|
|
20230706,095500,991194240,13490,13490,13500,13490,359
|
|
20230706,095400,986350520,13490,13500,13510,13490,254
|
|
20230706,095300,982921720,13490,13430,13500,13430,3844
|
|
20230706,095200,931155160,13430,13440,13440,13430,318
|
|
20230706,095100,926882100,13430,13430,13430,13420,2096
|
|
20230706,095000,898741930,13430,13430,13430,13430,161
|
|
20230706,094900,896579700,13400,13430,13430,13400,682
|
|
20230706,094800,887433220,13430,13410,13430,13410,667
|
|
20230706,094700,878486950,13410,13380,13410,13380,3129
|
|
20230706,094600,836591590,13380,13380,13380,13380,557
|
|
20230706,094500,829138930,13390,13400,13400,13390,830
|
|
20230706,094400,818025170,13400,13400,13400,13400,3
|
|
20230706,094300,817984970,13390,13400,13400,13390,345
|
|
20230706,094200,813363170,13400,13390,13420,13390,63
|
|
20230706,094100,812519250,13380,13410,13420,13380,1864
|
|
20230706,094000,787551430,13400,13380,13400,13380,551
|
|
20230706,093900,780171470,13380,13410,13410,13380,329
|
|
20230706,093800,775764770,13400,13410,13420,13390,2056
|
|
20230706,093700,748215290,13410,13420,13420,13410,102
|
|
20230706,093600,746846980,13420,13380,13420,13380,239
|
|
20230706,093500,743647640,13390,13410,13410,13380,488
|
|
20230706,093400,737116670,13380,13380,13390,13360,255
|
|
20230706,093300,733705080,13390,13380,13410,13380,1477
|
|
20230706,093200,713911960,13380,13360,13390,13360,786
|
|
20230706,093100,703410300,13360,13400,13400,13350,434
|
|
20230706,093000,697608580,13420,13350,13420,13350,1608
|
|
20230706,092900,676092340,13330,13370,13410,13330,866
|
|
20230706,092800,664508020,13360,13300,13390,13300,777
|
|
20230706,092700,654131950,13300,13330,13330,13300,2879
|
|
20230706,092600,615809190,13320,13310,13320,13310,348
|
|
20230706,092500,611177080,13310,13320,13320,13300,918
|
|
20230706,092400,598957710,13320,13370,13370,13320,1146
|
|
20230706,092300,583673580,13370,13350,13370,13350,1142
|
|
20230706,092200,568412780,13350,13350,13360,13350,570
|
|
20230706,092100,560802530,13350,13330,13350,13310,2433
|
|
20230706,092000,528402400,13340,13320,13340,13310,2549
|
|
20230706,091900,494454020,13320,13330,13340,13320,3066
|
|
20230706,091800,453613500,13320,13320,13320,13310,1290
|
|
20230706,091700,436438050,13320,13340,13340,13310,1403
|
|
20230706,091600,417745250,13340,13330,13340,13330,770
|
|
20230706,091500,407479160,13340,13350,13370,13340,648
|
|
20230706,091400,398830470,13350,13340,13360,13340,715
|
|
20230706,091300,389285980,13340,13330,13350,13310,1846
|
|
20230706,091200,364680300,13330,13350,13350,13330,748
|
|
20230706,091100,354705170,13350,13370,13370,13330,2024
|
|
20230706,091000,327687740,13370,13360,13370,13360,743
|
|
20230706,090900,317754540,13370,13370,13370,13360,1659
|
|
20230706,090800,295586100,13370,13430,13430,13360,2008
|
|
20230706,090700,268728140,13410,13450,13460,13400,5701
|
|
20230706,090600,192196500,13460,13460,13470,13450,838
|
|
20230706,090500,180915390,13450,13450,13450,13440,2243
|
|
20230706,090400,150748140,13440,13440,13450,13440,713
|
|
20230706,090300,141163790,13440,13480,13480,13440,694
|
|
20230706,090200,131823430,13490,13510,13510,13490,2735
|
|
20230706,090100,94898810,13510,13520,13520,13500,2617
|
|
20230706,090000,59547990,13520,13590,13590,13500,4396
|