673 lines
36 KiB
CSV
673 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,201000,6198895390,13330,13330,13330,13330,2765
|
|
20230705,200900,6198895390,13330,13330,13330,13330,0
|
|
20230705,200800,6198895390,13330,13330,13330,13330,0
|
|
20230705,200700,6198895390,13330,13330,13330,13330,0
|
|
20230705,200600,6198895390,13330,13330,13330,13330,0
|
|
20230705,200500,6198895390,13330,13330,13330,13330,0
|
|
20230705,200400,6198895390,13330,13330,13330,13330,0
|
|
20230705,200300,6198895390,13330,13330,13330,13330,0
|
|
20230705,200200,6198895390,13330,13330,13330,13330,0
|
|
20230705,200100,6198895390,13330,13330,13330,13330,0
|
|
20230705,200000,6198895390,13330,13330,13330,13330,0
|
|
20230705,195900,6198895390,13330,13330,13330,13330,0
|
|
20230705,195800,6198895390,13330,13330,13330,13330,0
|
|
20230705,195700,6198895390,13330,13330,13330,13330,0
|
|
20230705,195600,6198895390,13330,13330,13330,13330,0
|
|
20230705,195500,6198895390,13330,13330,13330,13330,0
|
|
20230705,195400,6198895390,13330,13330,13330,13330,0
|
|
20230705,195300,6198895390,13330,13330,13330,13330,0
|
|
20230705,195200,6198895390,13330,13330,13330,13330,0
|
|
20230705,195100,6198895390,13330,13330,13330,13330,0
|
|
20230705,195000,6198895390,13330,13330,13330,13330,0
|
|
20230705,194900,6198895390,13330,13330,13330,13330,0
|
|
20230705,194800,6198895390,13330,13330,13330,13330,0
|
|
20230705,194700,6198895390,13330,13330,13330,13330,0
|
|
20230705,194600,6198895390,13330,13330,13330,13330,0
|
|
20230705,194500,6198895390,13330,13330,13330,13330,0
|
|
20230705,194400,6198895390,13330,13330,13330,13330,0
|
|
20230705,194300,6198895390,13330,13330,13330,13330,0
|
|
20230705,194200,6198895390,13330,13330,13330,13330,0
|
|
20230705,194100,6198895390,13330,13330,13330,13330,0
|
|
20230705,194000,6198895390,13330,13330,13330,13330,2765
|
|
20230705,193900,6198895390,13330,13330,13330,13330,0
|
|
20230705,193800,6198895390,13330,13330,13330,13330,0
|
|
20230705,193700,6198895390,13330,13330,13330,13330,0
|
|
20230705,193600,6198895390,13330,13330,13330,13330,0
|
|
20230705,193500,6198895390,13330,13330,13330,13330,0
|
|
20230705,193400,6198895390,13330,13330,13330,13330,0
|
|
20230705,193300,6198895390,13330,13330,13330,13330,0
|
|
20230705,193200,6198895390,13330,13330,13330,13330,0
|
|
20230705,193100,6198895390,13330,13330,13330,13330,0
|
|
20230705,193000,6198895390,13330,13330,13330,13330,0
|
|
20230705,192900,6198895390,13330,13330,13330,13330,0
|
|
20230705,192800,6198895390,13330,13330,13330,13330,0
|
|
20230705,192700,6198895390,13330,13330,13330,13330,0
|
|
20230705,192600,6198895390,13330,13330,13330,13330,0
|
|
20230705,192500,6198895390,13330,13330,13330,13330,0
|
|
20230705,192400,6198895390,13330,13330,13330,13330,0
|
|
20230705,192300,6198895390,13330,13330,13330,13330,0
|
|
20230705,192200,6198895390,13330,13330,13330,13330,0
|
|
20230705,192100,6198895390,13330,13330,13330,13330,0
|
|
20230705,192000,6198895390,13330,13330,13330,13330,0
|
|
20230705,191900,6198895390,13330,13330,13330,13330,0
|
|
20230705,191800,6198895390,13330,13330,13330,13330,0
|
|
20230705,191700,6198895390,13330,13330,13330,13330,0
|
|
20230705,191600,6198895390,13330,13330,13330,13330,0
|
|
20230705,191500,6198895390,13330,13330,13330,13330,0
|
|
20230705,191400,6198895390,13330,13330,13330,13330,0
|
|
20230705,191300,6198895390,13330,13330,13330,13330,0
|
|
20230705,191200,6198895390,13330,13330,13330,13330,0
|
|
20230705,191100,6198895390,13330,13330,13330,13330,0
|
|
20230705,191000,6198895390,13330,13330,13330,13330,2765
|
|
20230705,190900,6198895390,13330,13330,13330,13330,0
|
|
20230705,190800,6198895390,13330,13330,13330,13330,0
|
|
20230705,190700,6198895390,13330,13330,13330,13330,0
|
|
20230705,190600,6198895390,13330,13330,13330,13330,0
|
|
20230705,190500,6198895390,13330,13330,13330,13330,0
|
|
20230705,190400,6198895390,13330,13330,13330,13330,0
|
|
20230705,190300,6198895390,13330,13330,13330,13330,0
|
|
20230705,190200,6198895390,13330,13330,13330,13330,0
|
|
20230705,190100,6198895390,13330,13330,13330,13330,0
|
|
20230705,190000,6198895390,13330,13330,13330,13330,0
|
|
20230705,185900,6198895390,13330,13330,13330,13330,0
|
|
20230705,185800,6198895390,13330,13330,13330,13330,0
|
|
20230705,185700,6198895390,13330,13330,13330,13330,0
|
|
20230705,185600,6198895390,13330,13330,13330,13330,0
|
|
20230705,185500,6198895390,13330,13330,13330,13330,0
|
|
20230705,185400,6198895390,13330,13330,13330,13330,0
|
|
20230705,185300,6198895390,13330,13330,13330,13330,0
|
|
20230705,185200,6198895390,13330,13330,13330,13330,0
|
|
20230705,185100,6198895390,13330,13330,13330,13330,0
|
|
20230705,185000,6198895390,13330,13330,13330,13330,0
|
|
20230705,184900,6198895390,13330,13330,13330,13330,0
|
|
20230705,184800,6198895390,13330,13330,13330,13330,0
|
|
20230705,184700,6198895390,13330,13330,13330,13330,0
|
|
20230705,184600,6198895390,13330,13330,13330,13330,0
|
|
20230705,184500,6198895390,13330,13330,13330,13330,0
|
|
20230705,184400,6198895390,13330,13330,13330,13330,0
|
|
20230705,184300,6198895390,13330,13330,13330,13330,0
|
|
20230705,184200,6198895390,13330,13330,13330,13330,0
|
|
20230705,184100,6198895390,13330,13330,13330,13330,0
|
|
20230705,184000,6198895390,13330,13330,13330,13330,2765
|
|
20230705,183900,6198895390,13330,13330,13330,13330,0
|
|
20230705,183800,6198895390,13330,13330,13330,13330,0
|
|
20230705,183700,6198895390,13330,13330,13330,13330,0
|
|
20230705,183600,6198895390,13330,13330,13330,13330,0
|
|
20230705,183500,6198895390,13330,13330,13330,13330,0
|
|
20230705,183400,6198895390,13330,13330,13330,13330,0
|
|
20230705,183300,6198895390,13330,13330,13330,13330,0
|
|
20230705,183200,6198895390,13330,13330,13330,13330,0
|
|
20230705,183100,6198895390,13330,13330,13330,13330,0
|
|
20230705,183000,6198895390,13330,13330,13330,13330,0
|
|
20230705,182900,6198895390,13330,13330,13330,13330,0
|
|
20230705,182800,6198895390,13330,13330,13330,13330,0
|
|
20230705,182700,6198895390,13330,13330,13330,13330,0
|
|
20230705,182600,6198895390,13330,13330,13330,13330,0
|
|
20230705,182500,6198895390,13330,13330,13330,13330,0
|
|
20230705,182400,6198895390,13330,13330,13330,13330,0
|
|
20230705,182300,6198895390,13330,13330,13330,13330,0
|
|
20230705,182200,6198895390,13330,13330,13330,13330,0
|
|
20230705,182100,6198895390,13330,13330,13330,13330,0
|
|
20230705,182000,6198895390,13330,13330,13330,13330,0
|
|
20230705,181900,6198895390,13330,13330,13330,13330,0
|
|
20230705,181800,6198895390,13330,13330,13330,13330,0
|
|
20230705,181700,6198895390,13330,13330,13330,13330,0
|
|
20230705,181600,6198895390,13330,13330,13330,13330,0
|
|
20230705,181500,6198895390,13330,13330,13330,13330,0
|
|
20230705,181400,6198895390,13330,13330,13330,13330,0
|
|
20230705,181300,6198895390,13330,13330,13330,13330,0
|
|
20230705,181200,6198895390,13330,13330,13330,13330,0
|
|
20230705,181100,6198895390,13330,13330,13330,13330,0
|
|
20230705,181000,6198895390,13330,13330,13330,13330,2765
|
|
20230705,180900,6198895390,13330,13330,13330,13330,0
|
|
20230705,180800,6198895390,13330,13330,13330,13330,0
|
|
20230705,180700,6198895390,13330,13330,13330,13330,0
|
|
20230705,180600,6198895390,13330,13330,13330,13330,0
|
|
20230705,180500,6198895390,13330,13330,13330,13330,0
|
|
20230705,180400,6198895390,13330,13330,13330,13330,0
|
|
20230705,180300,6198895390,13330,13330,13330,13330,0
|
|
20230705,180200,6198895390,13330,13330,13330,13330,0
|
|
20230705,180100,6198895390,13330,13330,13330,13330,0
|
|
20230705,180000,6198895390,13330,13330,13330,13330,0
|
|
20230705,175900,6198895390,13330,13330,13330,13330,0
|
|
20230705,175800,6198895390,13330,13330,13330,13330,0
|
|
20230705,175700,6198895390,13330,13330,13330,13330,0
|
|
20230705,175600,6198895390,13330,13330,13330,13330,0
|
|
20230705,175500,6198895390,13330,13330,13330,13330,0
|
|
20230705,175400,6198895390,13330,13330,13330,13330,0
|
|
20230705,175300,6198895390,13330,13330,13330,13330,0
|
|
20230705,175200,6198895390,13330,13330,13330,13330,0
|
|
20230705,175100,6198895390,13330,13330,13330,13330,0
|
|
20230705,175000,6198895390,13330,13330,13330,13330,0
|
|
20230705,174900,6198895390,13330,13330,13330,13330,0
|
|
20230705,174800,6198895390,13330,13330,13330,13330,0
|
|
20230705,174700,6198895390,13330,13330,13330,13330,0
|
|
20230705,174600,6198895390,13330,13330,13330,13330,0
|
|
20230705,174500,6198895390,13330,13330,13330,13330,0
|
|
20230705,174400,6198895390,13330,13330,13330,13330,0
|
|
20230705,174300,6198895390,13330,13330,13330,13330,0
|
|
20230705,174200,6198895390,13330,13330,13330,13330,0
|
|
20230705,174100,6198895390,13330,13330,13330,13330,0
|
|
20230705,174000,6198895390,13330,13330,13330,13330,2765
|
|
20230705,173900,6198895390,13330,13330,13330,13330,0
|
|
20230705,173800,6198895390,13330,13330,13330,13330,0
|
|
20230705,173700,6198895390,13330,13330,13330,13330,0
|
|
20230705,173600,6198895390,13330,13330,13330,13330,0
|
|
20230705,173500,6198895390,13330,13330,13330,13330,0
|
|
20230705,173400,6198895390,13330,13330,13330,13330,0
|
|
20230705,173300,6198895390,13330,13330,13330,13330,0
|
|
20230705,173200,6198895390,13330,13330,13330,13330,0
|
|
20230705,173100,6198895390,13330,13330,13330,13330,0
|
|
20230705,173000,6198895390,13330,13330,13330,13330,0
|
|
20230705,172900,6198895390,13330,13330,13330,13330,0
|
|
20230705,172800,6198895390,13330,13330,13330,13330,0
|
|
20230705,172700,6198895390,13330,13330,13330,13330,0
|
|
20230705,172600,6198895390,13330,13330,13330,13330,0
|
|
20230705,172500,6198895390,13330,13330,13330,13330,0
|
|
20230705,172400,6198895390,13330,13330,13330,13330,0
|
|
20230705,172300,6198895390,13330,13330,13330,13330,0
|
|
20230705,172200,6198895390,13330,13330,13330,13330,0
|
|
20230705,172100,6198895390,13330,13330,13330,13330,0
|
|
20230705,172000,6198895390,13330,13330,13330,13330,0
|
|
20230705,171900,6198895390,13330,13330,13330,13330,0
|
|
20230705,171800,6198895390,13330,13330,13330,13330,0
|
|
20230705,171700,6198895390,13330,13330,13330,13330,0
|
|
20230705,171600,6198895390,13330,13330,13330,13330,0
|
|
20230705,171500,6198895390,13330,13330,13330,13330,0
|
|
20230705,171400,6198895390,13330,13330,13330,13330,0
|
|
20230705,171300,6198895390,13330,13330,13330,13330,0
|
|
20230705,171200,6198895390,13330,13330,13330,13330,0
|
|
20230705,171100,6198895390,13330,13330,13330,13330,0
|
|
20230705,171000,6198895390,13330,13330,13330,13330,2765
|
|
20230705,170900,6198895390,13330,13330,13330,13330,0
|
|
20230705,170800,6198895390,13330,13330,13330,13330,0
|
|
20230705,170700,6198895390,13330,13330,13330,13330,0
|
|
20230705,170600,6198895390,13330,13330,13330,13330,0
|
|
20230705,170500,6198895390,13330,13330,13330,13330,0
|
|
20230705,170400,6198895390,13330,13330,13330,13330,0
|
|
20230705,170300,6198895390,13330,13330,13330,13330,0
|
|
20230705,170200,6198895390,13330,13330,13330,13330,0
|
|
20230705,170100,6198895390,13330,13330,13330,13330,0
|
|
20230705,170000,6198895390,13330,13330,13330,13330,0
|
|
20230705,165900,6198895390,13330,13330,13330,13330,0
|
|
20230705,165800,6198895390,13330,13330,13330,13330,0
|
|
20230705,165700,6198895390,13330,13330,13330,13330,0
|
|
20230705,165600,6198895390,13330,13330,13330,13330,0
|
|
20230705,165500,6198895390,13330,13330,13330,13330,0
|
|
20230705,165400,6198895390,13330,13330,13330,13330,0
|
|
20230705,165300,6198895390,13330,13330,13330,13330,0
|
|
20230705,165200,6198895390,13330,13330,13330,13330,0
|
|
20230705,165100,6198895390,13330,13330,13330,13330,0
|
|
20230705,165000,6198895390,13330,13330,13330,13330,0
|
|
20230705,164900,6198895390,13330,13330,13330,13330,0
|
|
20230705,164800,6198895390,13330,13330,13330,13330,0
|
|
20230705,164700,6198895390,13330,13330,13330,13330,0
|
|
20230705,164600,6198895390,13330,13330,13330,13330,0
|
|
20230705,164500,6198895390,13330,13330,13330,13330,0
|
|
20230705,164400,6198895390,13330,13330,13330,13330,0
|
|
20230705,164300,6198895390,13330,13330,13330,13330,0
|
|
20230705,164200,6198895390,13330,13330,13330,13330,0
|
|
20230705,164100,6198895390,13330,13330,13330,13330,0
|
|
20230705,164000,6198895390,13330,13330,13330,13330,2765
|
|
20230705,163900,6198895390,13330,13330,13330,13330,0
|
|
20230705,163800,6198895390,13330,13330,13330,13330,0
|
|
20230705,163700,6198895390,13330,13330,13330,13330,0
|
|
20230705,163600,6198895390,13330,13330,13330,13330,0
|
|
20230705,163500,6198895390,13330,13330,13330,13330,0
|
|
20230705,163400,6198895390,13330,13330,13330,13330,0
|
|
20230705,163300,6198895390,13330,13330,13330,13330,0
|
|
20230705,163200,6198895390,13330,13330,13330,13330,0
|
|
20230705,163100,6198895390,13330,13330,13330,13330,0
|
|
20230705,163000,6198895390,13330,13330,13330,13330,0
|
|
20230705,162900,6198895390,13330,13330,13330,13330,0
|
|
20230705,162800,6198895390,13330,13330,13330,13330,0
|
|
20230705,162700,6198895390,13330,13330,13330,13330,0
|
|
20230705,162600,6198895390,13330,13330,13330,13330,0
|
|
20230705,162500,6198895390,13330,13330,13330,13330,0
|
|
20230705,162400,6198895390,13330,13330,13330,13330,0
|
|
20230705,162300,6198895390,13330,13330,13330,13330,0
|
|
20230705,162200,6198895390,13330,13330,13330,13330,0
|
|
20230705,162100,6198895390,13330,13330,13330,13330,0
|
|
20230705,162000,6198895390,13330,13330,13330,13330,0
|
|
20230705,161900,6198895390,13330,13330,13330,13330,0
|
|
20230705,161800,6198895390,13330,13330,13330,13330,0
|
|
20230705,161700,6198895390,13330,13330,13330,13330,0
|
|
20230705,161600,6198895390,13330,13330,13330,13330,0
|
|
20230705,161500,6198895390,13330,13330,13330,13330,0
|
|
20230705,161400,6198895390,13330,13330,13330,13330,0
|
|
20230705,161300,6198895390,13330,13330,13330,13330,0
|
|
20230705,161200,6198895390,13330,13330,13330,13330,0
|
|
20230705,161100,6198895390,13330,13330,13330,13330,0
|
|
20230705,161000,6198895390,13330,13330,13330,13330,2765
|
|
20230705,160900,6198895390,13330,13330,13330,13330,0
|
|
20230705,160800,6198895390,13330,13330,13330,13330,0
|
|
20230705,160700,6198895390,13330,13330,13330,13330,0
|
|
20230705,160600,6198895390,13330,13330,13330,13330,0
|
|
20230705,160500,6198895390,13330,13330,13330,13330,0
|
|
20230705,160400,6198895390,13330,13330,13330,13330,0
|
|
20230705,160300,6198895390,13330,13330,13330,13330,0
|
|
20230705,160200,6198895390,13330,13330,13330,13330,0
|
|
20230705,160100,6198895390,13330,13330,13330,13330,0
|
|
20230705,160000,6198895390,13330,13330,13330,13330,0
|
|
20230705,155900,6198895390,13330,13330,13330,13330,0
|
|
20230705,155800,6198895390,13330,13330,13330,13330,0
|
|
20230705,155700,6198895390,13330,13330,13330,13330,0
|
|
20230705,155600,6198895390,13330,13330,13330,13330,0
|
|
20230705,155500,6198895390,13330,13330,13330,13330,0
|
|
20230705,155400,6198895390,13330,13330,13330,13330,0
|
|
20230705,155300,6198895390,13330,13330,13330,13330,0
|
|
20230705,155200,6198895390,13330,13330,13330,13330,0
|
|
20230705,155100,6198895390,13330,13330,13330,13330,0
|
|
20230705,155000,6198895390,13330,13330,13330,13330,0
|
|
20230705,154900,6198895390,13330,13330,13330,13330,0
|
|
20230705,154800,6198895390,13330,13330,13330,13330,0
|
|
20230705,154700,6198895390,13330,13330,13330,13330,0
|
|
20230705,154600,6198895390,13330,13330,13330,13330,0
|
|
20230705,154500,6198895390,13330,13330,13330,13330,0
|
|
20230705,154400,6198895390,13330,13330,13330,13330,0
|
|
20230705,154300,6198895390,13330,13330,13330,13330,0
|
|
20230705,154200,6198895390,13330,13330,13330,13330,0
|
|
20230705,154100,6198895390,13330,13330,13330,13330,0
|
|
20230705,154000,6198895390,13330,13330,13330,13330,2765
|
|
20230705,153900,6198895390,13330,13330,13330,13330,0
|
|
20230705,153800,6198895390,13330,13330,13330,13330,0
|
|
20230705,153700,6198895390,13330,13330,13330,13330,0
|
|
20230705,153600,6198895390,13330,13330,13330,13330,0
|
|
20230705,153500,6198895390,13330,13330,13330,13330,0
|
|
20230705,153400,6198895390,13330,13330,13330,13330,0
|
|
20230705,153300,6198895390,13330,13330,13330,13330,0
|
|
20230705,153200,6198895390,13330,13330,13330,13330,0
|
|
20230705,153100,6198895390,13330,13330,13330,13330,0
|
|
20230705,153000,6198895390,13330,13330,13330,13330,2765
|
|
20230705,152900,6162037940,13350,13350,13350,13350,0
|
|
20230705,152800,6162037940,13350,13350,13350,13350,0
|
|
20230705,152700,6162037940,13350,13350,13350,13350,0
|
|
20230705,152600,6162037940,13350,13350,13350,13350,0
|
|
20230705,152500,6162037940,13350,13350,13350,13350,0
|
|
20230705,152400,6162037940,13350,13350,13350,13350,0
|
|
20230705,152300,6162037940,13350,13350,13350,13350,0
|
|
20230705,152200,6162037940,13350,13350,13350,13350,0
|
|
20230705,152100,6162037940,13350,13350,13350,13350,0
|
|
20230705,152000,6162037940,13350,13350,13350,13350,0
|
|
20230705,151900,6162037940,13350,13320,13350,13300,2690
|
|
20230705,151800,6126186390,13320,13340,13340,13320,832
|
|
20230705,151700,6115101000,13340,13340,13340,13330,774
|
|
20230705,151600,6104776840,13340,13320,13340,13310,1373
|
|
20230705,151500,6086476240,13330,13330,13330,13320,356
|
|
20230705,151400,6081730910,13330,13330,13330,13300,447
|
|
20230705,151300,6075778910,13330,13310,13330,13300,3363
|
|
20230705,151200,6031018310,13310,13320,13320,13300,1282
|
|
20230705,151100,6013962930,13300,13320,13320,13300,1501
|
|
20230705,151000,5993992390,13300,13310,13320,13300,804
|
|
20230705,150900,5983288090,13330,13330,13330,13330,59
|
|
20230705,150800,5982501620,13330,13320,13330,13300,3270
|
|
20230705,150700,5938965860,13310,13300,13310,13300,518
|
|
20230705,150600,5932073330,13300,13310,13310,13300,2337
|
|
20230705,150500,5900990920,13310,13320,13320,13310,530
|
|
20230705,150400,5893936410,13310,13320,13320,13310,65
|
|
20230705,150300,5893071250,13310,13310,13310,13310,628
|
|
20230705,150200,5884712570,13320,13320,13320,13320,68
|
|
20230705,150100,5883806810,13320,13310,13320,13310,821
|
|
20230705,150000,5872871510,13320,13320,13320,13320,285
|
|
20230705,145900,5869075310,13310,13310,13310,13300,1248
|
|
20230705,145800,5852465180,13320,13310,13320,13310,620
|
|
20230705,145700,5844211480,13310,13320,13320,13310,622
|
|
20230705,145600,5835927440,13320,13320,13320,13310,1146
|
|
20230705,145500,5820670960,13320,13320,13330,13320,33
|
|
20230705,145400,5820231390,13320,13320,13320,13320,170
|
|
20230705,145300,5817966990,13320,13320,13320,13320,137
|
|
20230705,145200,5816142150,13320,13320,13320,13320,524
|
|
20230705,145100,5809162470,13320,13320,13320,13320,81
|
|
20230705,145000,5808083550,13320,13320,13320,13320,31
|
|
20230705,144900,5807670630,13340,13350,13350,13340,77
|
|
20230705,144800,5806643300,13350,13350,13350,13350,42
|
|
20230705,144700,5806082600,13350,13350,13350,13350,50
|
|
20230705,144600,5805415100,13350,13350,13350,13350,500
|
|
20230705,144500,5798740100,13340,13350,13350,13340,13
|
|
20230705,144400,5798566670,13350,13350,13350,13350,543
|
|
20230705,144300,5791317620,13360,13360,13360,13360,50
|
|
20230705,144200,5790649620,13360,13320,13360,13310,673
|
|
20230705,144100,5781680910,13330,13330,13330,13300,234
|
|
20230705,144000,5778564460,13300,13330,13330,13300,2243
|
|
20230705,143900,5748698240,13330,13330,13330,13330,0
|
|
20230705,143800,5748698240,13330,13340,13370,13330,158
|
|
20230705,143700,5746590990,13330,13340,13340,13330,153
|
|
20230705,143600,5744551190,13340,13360,13360,13340,867
|
|
20230705,143500,5732973930,13360,13360,13360,13360,472
|
|
20230705,143400,5726668010,13360,13360,13370,13360,199
|
|
20230705,143300,5724009110,13370,13370,13370,13370,0
|
|
20230705,143200,5724009110,13370,13370,13370,13370,0
|
|
20230705,143100,5724009110,13370,13370,13370,13350,16
|
|
20230705,143000,5723795390,13370,13370,13370,13370,285
|
|
20230705,142900,5719984940,13350,13380,13380,13350,469
|
|
20230705,142800,5713716420,13380,13370,13380,13370,104
|
|
20230705,142700,5712325710,13380,13370,13380,13370,1277
|
|
20230705,142600,5695252200,13370,13360,13370,13360,1490
|
|
20230705,142500,5675345780,13350,13350,13350,13350,978
|
|
20230705,142400,5662289480,13350,13350,13350,13350,387
|
|
20230705,142300,5657123030,13340,13340,13340,13330,242
|
|
20230705,142200,5653894850,13350,13320,13350,13320,527
|
|
20230705,142100,5646865030,13320,13330,13330,13320,7
|
|
20230705,142000,5646771730,13320,13310,13320,13310,303
|
|
20230705,141900,5642735810,13310,13320,13320,13310,62
|
|
20230705,141800,5641910090,13320,13320,13320,13320,570
|
|
20230705,141700,5634317690,13330,13330,13330,13330,24
|
|
20230705,141600,5633997770,13330,13330,13330,13330,8
|
|
20230705,141500,5633891130,13320,13330,13330,13320,295
|
|
20230705,141400,5629960150,13340,13340,13340,13340,103
|
|
20230705,141300,5628586130,13330,13320,13330,13320,173
|
|
20230705,141200,5626280940,13320,13320,13330,13320,71
|
|
20230705,141100,5625335210,13320,13320,13320,13320,102
|
|
20230705,141000,5623976570,13320,13320,13320,13320,0
|
|
20230705,140900,5623976570,13320,13320,13320,13320,150
|
|
20230705,140800,5621978570,13350,13320,13350,13320,239
|
|
20230705,140700,5618789030,13330,13330,13340,13330,683
|
|
20230705,140600,5609681820,13310,13310,13310,13310,200
|
|
20230705,140500,5607019820,13310,13310,13310,13310,1
|
|
20230705,140400,5607006510,13330,13330,13330,13330,86
|
|
20230705,140300,5605860130,13300,13300,13300,13300,168
|
|
20230705,140200,5603625730,13300,13300,13300,13300,467
|
|
20230705,140100,5597414630,13300,13300,13300,13300,1192
|
|
20230705,140000,5581561030,13300,13290,13300,13290,964
|
|
20230705,135900,5568740340,13290,13290,13290,13290,122
|
|
20230705,135800,5567118960,13280,13300,13300,13280,74
|
|
20230705,135700,5566134780,13300,13280,13300,13280,204
|
|
20230705,135600,5563425640,13300,13300,13300,13280,618
|
|
20230705,135500,5555211820,13300,13300,13300,13300,0
|
|
20230705,135400,5555211820,13300,13300,13300,13280,3333
|
|
20230705,135300,5510927510,13300,13300,13300,13300,44
|
|
20230705,135200,5510342310,13300,13300,13300,13290,2739
|
|
20230705,135100,5473940370,13300,13290,13300,13290,169
|
|
20230705,135000,5471693360,13300,13300,13300,13300,2
|
|
20230705,134900,5471666760,13290,13290,13290,13290,265
|
|
20230705,134800,5468144910,13290,13290,13290,13290,7
|
|
20230705,134700,5468051880,13290,13290,13300,13290,1941
|
|
20230705,134600,5442252590,13290,13290,13300,13290,430
|
|
20230705,134500,5436537840,13300,13290,13300,13290,85
|
|
20230705,134400,5435407450,13290,13300,13300,13290,2369
|
|
20230705,134300,5403908270,13300,13300,13300,13300,100
|
|
20230705,134200,5402578270,13310,13310,13310,13310,80
|
|
20230705,134100,5401513470,13310,13310,13310,13310,20
|
|
20230705,134000,5401247270,13310,13300,13310,13300,2
|
|
20230705,133900,5401220660,13310,13300,13310,13300,601
|
|
20230705,133800,5393227350,13310,13310,13310,13310,125
|
|
20230705,133700,5391563600,13300,13300,13310,13300,256
|
|
20230705,133600,5388157290,13300,13300,13300,13300,167
|
|
20230705,133500,5385936190,13310,13300,13310,13300,4415
|
|
20230705,133400,5327216680,13300,13330,13330,13300,3990
|
|
20230705,133300,5274087000,13330,13330,13330,13330,15
|
|
20230705,133200,5273887050,13340,13330,13340,13330,101
|
|
20230705,133100,5272539720,13320,13310,13320,13310,209
|
|
20230705,133000,5269756460,13320,13320,13320,13320,2
|
|
20230705,132900,5269729820,13310,13310,13320,13310,1251
|
|
20230705,132800,5253078270,13310,13330,13340,13310,2984
|
|
20230705,132700,5213343660,13380,13380,13380,13380,37
|
|
20230705,132600,5212848600,13390,13390,13390,13390,1
|
|
20230705,132500,5212835210,13390,13400,13400,13320,444
|
|
20230705,132400,5206915630,13320,13320,13400,13320,2479
|
|
20230705,132300,5173847330,13320,13330,13330,13320,995
|
|
20230705,132200,5160593780,13330,13320,13330,13320,86
|
|
20230705,132100,5159447900,13320,13330,13330,13320,1207
|
|
20230705,132000,5143368660,13330,13330,13330,13330,217
|
|
20230705,131900,5140476050,13330,13330,13330,13330,357
|
|
20230705,131800,5135717240,13330,13340,13340,13330,73
|
|
20230705,131700,5134743960,13360,13360,13360,13360,1
|
|
20230705,131600,5134730600,13330,13340,13360,13330,315
|
|
20230705,131500,5130531480,13340,13350,13350,13340,307
|
|
20230705,131400,5126435760,13360,13360,13360,13360,21
|
|
20230705,131300,5126155200,13370,13350,13370,13350,668
|
|
20230705,131200,5117237380,13360,13360,13370,13360,213
|
|
20230705,131100,5114391690,13360,13360,13360,13360,1
|
|
20230705,131000,5114378330,13360,13360,13360,13360,122
|
|
20230705,130900,5112748410,13360,13360,13360,13360,98
|
|
20230705,130800,5111439130,13370,13410,13410,13360,546
|
|
20230705,130700,5104140890,13420,13420,13420,13420,3
|
|
20230705,130600,5104100630,13360,13420,13420,13360,3772
|
|
20230705,130500,5053693080,13430,13370,13430,13370,358
|
|
20230705,130400,5048897650,13380,13380,13380,13380,237
|
|
20230705,130300,5045726590,13380,13380,13380,13380,25
|
|
20230705,130200,5045392090,13390,13380,13390,13380,124
|
|
20230705,130100,5043732230,13380,13380,13380,13380,200
|
|
20230705,130000,5041056230,13380,13400,13400,13380,1394
|
|
20230705,125900,5022398070,13400,13400,13400,13400,0
|
|
20230705,125800,5022398070,13400,13400,13400,13390,493
|
|
20230705,125700,5015794530,13400,13410,13410,13400,142
|
|
20230705,125600,5013890410,13410,13410,13410,13410,237
|
|
20230705,125500,5010712240,13410,13400,13410,13400,53
|
|
20230705,125400,5010001830,13400,13390,13400,13390,315
|
|
20230705,125300,5005781870,13390,13380,13390,13380,249
|
|
20230705,125200,5002447780,13390,13390,13390,13390,109
|
|
20230705,125100,5000988270,13380,13380,13380,13380,21
|
|
20230705,125000,5000707290,13370,13380,13380,13370,204
|
|
20230705,124900,4997978700,13380,13390,13390,13380,209
|
|
20230705,124800,4995182080,13380,13380,13390,13380,52
|
|
20230705,124700,4994486130,13380,13390,13390,13370,2349
|
|
20230705,124600,4963055090,13400,13390,13400,13390,450
|
|
20230705,124500,4957029090,13400,13400,13400,13400,461
|
|
20230705,124400,4950851690,13400,13410,13410,13400,466
|
|
20230705,124300,4944606490,13410,13400,13410,13400,76
|
|
20230705,124200,4943588080,13410,13410,13410,13410,200
|
|
20230705,124100,4940906080,13410,13420,13420,13390,3405
|
|
20230705,124000,4895281950,13420,13420,13420,13420,3
|
|
20230705,123900,4895241690,13420,13420,13420,13410,3018
|
|
20230705,123800,4854743490,13420,13440,13440,13420,1149
|
|
20230705,123700,4839318730,13440,13440,13450,13440,172
|
|
20230705,123600,4837006400,13440,13440,13440,13440,38
|
|
20230705,123500,4836495680,13440,13440,13440,13430,69
|
|
20230705,123400,4835568390,13430,13430,13430,13430,0
|
|
20230705,123300,4835568390,13430,13440,13440,13430,100
|
|
20230705,123200,4834224970,13440,13440,13440,13440,242
|
|
20230705,123100,4830972490,13450,13450,13450,13450,102
|
|
20230705,123000,4829600590,13450,13440,13450,13440,2400
|
|
20230705,122900,4797321590,13440,13440,13440,13440,2
|
|
20230705,122800,4797294710,13440,13440,13440,13440,138
|
|
20230705,122700,4795439990,13450,13440,13450,13430,2206
|
|
20230705,122600,4765809660,13440,13430,13440,13430,171
|
|
20230705,122500,4763512220,13430,13450,13450,13430,195
|
|
20230705,122400,4760891660,13440,13440,13440,13440,1023
|
|
20230705,122300,4747142540,13440,13430,13440,13430,349
|
|
20230705,122200,4742452930,13430,13450,13450,13430,273
|
|
20230705,122100,4738784890,13440,13440,13440,13440,230
|
|
20230705,122000,4735693690,13450,13450,13450,13450,1
|
|
20230705,121900,4735680240,13450,13440,13450,13440,547
|
|
20230705,121800,4728323390,13440,13440,13440,13440,66
|
|
20230705,121700,4727436350,13440,13440,13440,13440,373
|
|
20230705,121600,4722423230,13450,13450,13450,13450,1
|
|
20230705,121500,4722409780,13450,13440,13450,13440,129
|
|
20230705,121400,4720675880,13440,13440,13440,13440,313
|
|
20230705,121300,4716469160,13440,13440,13440,13430,432
|
|
20230705,121200,4710663130,13440,13430,13440,13420,540
|
|
20230705,121100,4703408600,13420,13420,13420,13420,0
|
|
20230705,121000,4703408600,13420,13430,13430,13420,181
|
|
20230705,120900,4700978480,13430,13440,13440,13430,239
|
|
20230705,120800,4697767880,13440,13440,13440,13440,171
|
|
20230705,120700,4695469640,13440,13440,13440,13440,50
|
|
20230705,120600,4694797640,13440,13440,13440,13440,147
|
|
20230705,120500,4692821960,13440,13440,13440,13440,900
|
|
20230705,120400,4680725960,13440,13440,13440,13440,200
|
|
20230705,120300,4678037960,13440,13440,13440,13440,1224
|
|
20230705,120200,4661587400,13440,13440,13450,13440,807
|
|
20230705,120100,4650740820,13420,13410,13420,13410,316
|
|
20230705,120000,4646500110,13410,13420,13420,13410,1999
|
|
20230705,115900,4619673560,13430,13430,13440,13430,56
|
|
20230705,115800,4618921450,13420,13420,13420,13420,4
|
|
20230705,115700,4618867770,13460,13460,13460,13460,401
|
|
20230705,115600,4613470310,13460,13440,13460,13440,451
|
|
20230705,115500,4607405190,13440,13440,13440,13440,224
|
|
20230705,115400,4604394630,13420,13420,13420,13420,108
|
|
20230705,115300,4602945270,13420,13420,13420,13420,136
|
|
20230705,115200,4601120150,13420,13420,13420,13420,78
|
|
20230705,115100,4600073390,13410,13410,13410,13410,75
|
|
20230705,115000,4599067640,13410,13410,13410,13410,32
|
|
20230705,114900,4598638520,13410,13410,13410,13410,425
|
|
20230705,114800,4592939270,13410,13410,13410,13410,40
|
|
20230705,114700,4592402870,13410,13420,13420,13410,2133
|
|
20230705,114600,4563791380,13420,13440,13440,13420,293
|
|
20230705,114500,4559859300,13420,13420,13420,13420,249
|
|
20230705,114400,4556517720,13440,13430,13440,13420,4124
|
|
20230705,114300,4501142960,13430,13430,13440,13430,450
|
|
20230705,114200,4495099160,13440,13450,13450,13430,2563
|
|
20230705,114100,4460652600,13460,13460,13460,13460,404
|
|
20230705,114000,4455214760,13460,13460,13460,13460,228
|
|
20230705,113900,4452145880,13460,13460,13460,13460,0
|
|
20230705,113800,4452145880,13460,13460,13460,13460,596
|
|
20230705,113700,4444123720,13460,13460,13460,13460,147
|
|
20230705,113600,4442145100,13460,13450,13460,13450,110
|
|
20230705,113500,4440665280,13460,13450,13460,13450,117
|
|
20230705,113400,4439090630,13450,13440,13450,13440,510
|
|
20230705,113300,4432232840,13440,13430,13440,13430,25
|
|
20230705,113200,4431896990,13430,13430,13440,13430,149
|
|
20230705,113100,4429895480,13430,13440,13440,13430,684
|
|
20230705,113000,4420709130,13440,13430,13440,13430,318
|
|
20230705,112900,4416437750,13440,13440,13440,13440,0
|
|
20230705,112800,4416437750,13440,13450,13450,13440,1535
|
|
20230705,112700,4395807330,13450,13450,13460,13450,527
|
|
20230705,112600,4388718080,13450,13450,13450,13450,1481
|
|
20230705,112500,4368798630,13450,13450,13450,13450,2000
|
|
20230705,112400,4341898630,13450,13430,13450,13420,712
|
|
20230705,112300,4332337260,13430,13450,13460,13430,2846
|
|
20230705,112200,4294102680,13450,13460,13460,13450,375
|
|
20230705,112100,4289055990,13460,13460,13460,13460,688
|
|
20230705,112000,4279795510,13460,13460,13460,13460,539
|
|
20230705,111900,4272540570,13460,13460,13460,13450,249
|
|
20230705,111800,4269189850,13460,13440,13460,13440,755
|
|
20230705,111700,4259034070,13440,13440,13450,13440,68
|
|
20230705,111600,4258119870,13450,13440,13450,13430,696
|
|
20230705,111500,4248768870,13450,13450,13450,13440,396
|
|
20230705,111400,4243443190,13460,13480,13480,13460,407
|
|
20230705,111300,4237964210,13470,13480,13480,13470,1309
|
|
20230705,111200,4220331910,13480,13480,13490,13480,545
|
|
20230705,111100,4212985230,13480,13500,13500,13480,349
|
|
20230705,111000,4208275200,13500,13500,13500,13490,713
|
|
20230705,110900,4198650310,13500,13500,13500,13500,410
|
|
20230705,110800,4193115310,13510,13510,13520,13510,308
|
|
20230705,110700,4188953970,13510,13530,13530,13510,42
|
|
20230705,110600,4188386510,13530,13530,13530,13530,92
|
|
20230705,110500,4187141750,13520,13510,13520,13510,1453
|
|
20230705,110400,4167497910,13510,13520,13520,13510,693
|
|
20230705,110300,4158130260,13530,13540,13540,13530,522
|
|
20230705,110200,4151064020,13550,13560,13570,13540,345
|
|
20230705,110100,4146386570,13570,13580,13580,13570,372
|
|
20230705,110000,4141338460,13580,13590,13590,13580,1835
|
|
20230705,105900,4116408290,13590,13520,13590,13520,3679
|
|
20230705,105800,4066535470,13510,13510,13510,13510,811
|
|
20230705,105700,4055578860,13510,13510,13510,13500,572
|
|
20230705,105600,4047853780,13500,13500,13510,13500,1720
|
|
20230705,105500,4024633040,13510,13500,13510,13500,102
|
|
20230705,105400,4023255570,13510,13510,13510,13510,380
|
|
20230705,105300,4018121770,13510,13510,13510,13510,514
|
|
20230705,105200,4011177630,13510,13510,13510,13510,21
|
|
20230705,105100,4010893920,13520,13510,13520,13500,2093
|
|
20230705,105000,3982624880,13510,13500,13510,13500,288
|
|
20230705,104900,3978734960,13510,13510,13510,13510,11
|
|
20230705,104800,3978586350,13510,13500,13510,13500,570
|
|
20230705,104700,3970891270,13500,13500,13500,13500,0
|
|
20230705,104600,3970891270,13500,13500,13500,13500,810
|
|
20230705,104500,3959956270,13510,13510,13510,13500,771
|
|
20230705,104400,3949543700,13510,13510,13510,13500,196
|
|
20230705,104300,3946895940,13510,13510,13510,13500,190
|
|
20230705,104200,3944330890,13500,13500,13500,13490,679
|
|
20230705,104100,3935166630,13500,13510,13510,13490,1298
|
|
20230705,104000,3917651390,13510,13510,13510,13500,1401
|
|
20230705,103900,3898731470,13500,13500,13500,13500,123
|
|
20230705,103800,3897070970,13510,13510,13520,13510,405
|
|
20230705,103700,3891599410,13510,13500,13510,13500,22
|
|
20230705,103600,3891302310,13500,13510,13530,13500,1308
|
|
20230705,103500,3873630580,13510,13520,13530,13510,987
|
|
20230705,103400,3860289650,13520,13530,13530,13520,766
|
|
20230705,103300,3849928110,13550,13520,13550,13520,321
|
|
20230705,103200,3845587830,13520,13520,13520,13520,311
|
|
20230705,103100,3841383110,13570,13510,13580,13510,7741
|
|
20230705,103000,3736636980,13520,13510,13520,13490,1049
|
|
20230705,102900,3722472440,13510,13510,13510,13500,643
|
|
20230705,102800,3713785960,13510,13530,13530,13510,534
|
|
20230705,102700,3706561700,13530,13550,13550,13530,1006
|
|
20230705,102600,3692935410,13560,13500,13560,13500,6986
|
|
20230705,102500,3598439680,13500,13460,13510,13460,3249
|
|
20230705,102400,3554610060,13460,13460,13460,13440,403
|
|
20230705,102300,3549188180,13470,13450,13470,13450,990
|
|
20230705,102200,3535866290,13450,13450,13450,13450,255
|
|
20230705,102100,3532436540,13450,13430,13450,13430,67
|
|
20230705,102000,3531535410,13430,13450,13450,13430,2806
|
|
20230705,101900,3493801210,13440,13440,13450,13440,2275
|
|
20230705,101800,3463206470,13450,13450,13450,13450,302
|
|
20230705,101700,3459144570,13450,13460,13460,13440,889
|
|
20230705,101600,3447187520,13450,13470,13470,13450,1272
|
|
20230705,101500,3430067320,13470,13470,13480,13470,2004
|
|
20230705,101400,3403073430,13480,13480,13480,13470,3239
|
|
20230705,101300,3359411810,13480,13480,13490,13470,674
|
|
20230705,101200,3350331120,13470,13460,13480,13450,718
|
|
20230705,101100,3340664420,13450,13440,13450,13440,1384
|
|
20230705,101000,3322051430,13440,13430,13440,13430,21
|
|
20230705,100900,3321769240,13410,13440,13440,13410,335
|
|
20230705,100800,3317272890,13440,13440,13440,13400,2565
|
|
20230705,100700,3282815230,13440,13410,13440,13400,2392
|
|
20230705,100600,3250729010,13420,13450,13450,13410,3583
|
|
20230705,100500,3202657160,13430,13450,13450,13420,6889
|
|
20230705,100400,3110140860,13450,13450,13450,13450,1726
|
|
20230705,100300,3086926160,13460,13460,13460,13460,582
|
|
20230705,100200,3079092440,13460,13460,13460,13450,447
|
|
20230705,100100,3073080250,13460,13460,13460,13460,1404
|
|
20230705,100000,3054182410,13460,13480,13490,13460,1945
|
|
20230705,095900,3027974310,13480,13500,13500,13480,988
|
|
20230705,095800,3014640640,13480,13480,13480,13470,282
|
|
20230705,095700,3010839450,13480,13430,13480,13420,3664
|
|
20230705,095600,2961615250,13430,13470,13470,13430,2839
|
|
20230705,095500,2923463830,13450,13480,13490,13440,2737
|
|
20230705,095400,2886647810,13480,13490,13500,13470,2857
|
|
20230705,095300,2848135860,13510,13560,13560,13450,6841
|
|
20230705,095200,2755684030,13560,13560,13580,13550,3681
|
|
20230705,095100,2705780180,13560,13580,13590,13560,3459
|
|
20230705,095000,2658812640,13580,13580,13580,13560,4225
|
|
20230705,094900,2601467830,13580,13600,13600,13570,4483
|
|
20230705,094800,2540574660,13580,13540,13600,13540,15910
|
|
20230705,094700,2324572840,13550,13530,13550,13530,2013
|
|
20230705,094600,2297309020,13560,13550,13560,13530,4432
|
|
20230705,094500,2237268310,13550,13550,13580,13550,2856
|
|
20230705,094400,2198557820,13550,13590,13600,13550,12446
|
|
20230705,094300,2029500430,13590,13580,13590,13570,6045
|
|
20230705,094200,1947379600,13580,13600,13610,13560,12086
|
|
20230705,094100,1783247860,13590,13550,13600,13550,7005
|
|
20230705,094000,1688160960,13540,13540,13560,13540,3928
|
|
20230705,093900,1634923930,13540,13530,13560,13520,6065
|
|
20230705,093800,1552790180,13530,13480,13530,13460,4834
|
|
20230705,093700,1487489330,13500,13470,13500,13470,2048
|
|
20230705,093600,1459874530,13490,13480,13490,13460,3548
|
|
20230705,093500,1412058770,13480,13440,13480,13430,850
|
|
20230705,093400,1400622470,13450,13510,13510,13450,5932
|
|
20230705,093300,1320571410,13510,13500,13540,13500,9329
|
|
20230705,093200,1194426120,13530,13410,13540,13410,18751
|
|
20230705,093100,941457130,13380,13340,13380,13340,756
|
|
20230705,093000,931359600,13340,13360,13360,13340,342
|
|
20230705,092900,926797280,13350,13350,13350,13340,1374
|
|
20230705,092800,908461410,13340,13340,13350,13330,1056
|
|
20230705,092700,894380960,13330,13330,13380,13320,2182
|
|
20230705,092600,865295940,13340,13400,13400,13340,2339
|
|
20230705,092500,833993230,13430,13440,13440,13390,385
|
|
20230705,092400,828829080,13440,13410,13450,13410,1804
|
|
20230705,092300,804597450,13410,13380,13420,13380,1556
|
|
20230705,092200,783740420,13390,13390,13400,13380,619
|
|
20230705,092100,775450220,13370,13330,13370,13330,1974
|
|
20230705,092000,749075600,13340,13310,13350,13310,3053
|
|
20230705,091900,708377890,13310,13340,13340,13310,248
|
|
20230705,091800,705076370,13340,13320,13350,13300,1829
|
|
20230705,091700,680743320,13360,13310,13360,13310,1779
|
|
20230705,091600,657056880,13320,13320,13320,13320,52
|
|
20230705,091500,656364240,13320,13330,13330,13320,189
|
|
20230705,091400,653846340,13360,13310,13360,13310,265
|
|
20230705,091300,650317240,13320,13360,13360,13320,762
|
|
20230705,091200,640166880,13360,13320,13370,13310,2024
|
|
20230705,091100,613201780,13310,13400,13400,13310,10323
|
|
20230705,091000,475385240,13360,13390,13400,13360,1501
|
|
20230705,090900,455291420,13400,13380,13410,13380,736
|
|
20230705,090800,445435170,13380,13350,13410,13350,2398
|
|
20230705,090700,413339180,13370,13350,13380,13350,1894
|
|
20230705,090600,388007900,13360,13300,13360,13300,1420
|
|
20230705,090500,369069390,13300,13260,13300,13230,2302
|
|
20230705,090400,338538140,13260,13220,13270,13210,1924
|
|
20230705,090300,313071730,13210,13290,13290,13210,8074
|
|
20230705,090200,206063210,13290,13290,13290,13260,3167
|
|
20230705,090100,164031820,13280,13310,13310,13250,3263
|
|
20230705,090000,120651860,13360,13370,13380,13300,8863
|