672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,200900,6904540420,13100,13100,13100,13100,8397
|
|
20230706,200800,6904540420,13100,13100,13100,13100,0
|
|
20230706,200700,6904540420,13100,13100,13100,13100,0
|
|
20230706,200600,6904540420,13100,13100,13100,13100,0
|
|
20230706,200500,6904540420,13100,13100,13100,13100,0
|
|
20230706,200400,6904540420,13100,13100,13100,13100,0
|
|
20230706,200300,6904540420,13100,13100,13100,13100,0
|
|
20230706,200200,6904540420,13100,13100,13100,13100,0
|
|
20230706,200100,6904540420,13100,13100,13100,13100,0
|
|
20230706,200000,6904540420,13100,13100,13100,13100,0
|
|
20230706,195900,6904540420,13100,13100,13100,13100,0
|
|
20230706,195800,6904540420,13100,13100,13100,13100,0
|
|
20230706,195700,6904540420,13100,13100,13100,13100,0
|
|
20230706,195600,6904540420,13100,13100,13100,13100,0
|
|
20230706,195500,6904540420,13100,13100,13100,13100,0
|
|
20230706,195400,6904540420,13100,13100,13100,13100,0
|
|
20230706,195300,6904540420,13100,13100,13100,13100,0
|
|
20230706,195200,6904540420,13100,13100,13100,13100,0
|
|
20230706,195100,6904540420,13100,13100,13100,13100,0
|
|
20230706,195000,6904540420,13100,13100,13100,13100,0
|
|
20230706,194900,6904540420,13100,13100,13100,13100,0
|
|
20230706,194800,6904540420,13100,13100,13100,13100,0
|
|
20230706,194700,6904540420,13100,13100,13100,13100,0
|
|
20230706,194600,6904540420,13100,13100,13100,13100,0
|
|
20230706,194500,6904540420,13100,13100,13100,13100,0
|
|
20230706,194400,6904540420,13100,13100,13100,13100,0
|
|
20230706,194300,6904540420,13100,13100,13100,13100,0
|
|
20230706,194200,6904540420,13100,13100,13100,13100,0
|
|
20230706,194100,6904540420,13100,13100,13100,13100,0
|
|
20230706,194000,6904540420,13100,13100,13100,13100,0
|
|
20230706,193900,6904540420,13100,13100,13100,13100,8397
|
|
20230706,193800,6904540420,13100,13100,13100,13100,0
|
|
20230706,193700,6904540420,13100,13100,13100,13100,0
|
|
20230706,193600,6904540420,13100,13100,13100,13100,0
|
|
20230706,193500,6904540420,13100,13100,13100,13100,0
|
|
20230706,193400,6904540420,13100,13100,13100,13100,0
|
|
20230706,193300,6904540420,13100,13100,13100,13100,0
|
|
20230706,193200,6904540420,13100,13100,13100,13100,0
|
|
20230706,193100,6904540420,13100,13100,13100,13100,0
|
|
20230706,193000,6904540420,13100,13100,13100,13100,0
|
|
20230706,192900,6904540420,13100,13100,13100,13100,0
|
|
20230706,192800,6904540420,13100,13100,13100,13100,0
|
|
20230706,192700,6904540420,13100,13100,13100,13100,0
|
|
20230706,192600,6904540420,13100,13100,13100,13100,0
|
|
20230706,192500,6904540420,13100,13100,13100,13100,0
|
|
20230706,192400,6904540420,13100,13100,13100,13100,0
|
|
20230706,192300,6904540420,13100,13100,13100,13100,0
|
|
20230706,192200,6904540420,13100,13100,13100,13100,0
|
|
20230706,192100,6904540420,13100,13100,13100,13100,0
|
|
20230706,192000,6904540420,13100,13100,13100,13100,0
|
|
20230706,191900,6904540420,13100,13100,13100,13100,0
|
|
20230706,191800,6904540420,13100,13100,13100,13100,0
|
|
20230706,191700,6904540420,13100,13100,13100,13100,0
|
|
20230706,191600,6904540420,13100,13100,13100,13100,0
|
|
20230706,191500,6904540420,13100,13100,13100,13100,0
|
|
20230706,191400,6904540420,13100,13100,13100,13100,0
|
|
20230706,191300,6904540420,13100,13100,13100,13100,0
|
|
20230706,191200,6904540420,13100,13100,13100,13100,0
|
|
20230706,191100,6904540420,13100,13100,13100,13100,0
|
|
20230706,191000,6904540420,13100,13100,13100,13100,0
|
|
20230706,190900,6904540420,13100,13100,13100,13100,8397
|
|
20230706,190800,6904540420,13100,13100,13100,13100,0
|
|
20230706,190700,6904540420,13100,13100,13100,13100,0
|
|
20230706,190600,6904540420,13100,13100,13100,13100,0
|
|
20230706,190500,6904540420,13100,13100,13100,13100,0
|
|
20230706,190400,6904540420,13100,13100,13100,13100,0
|
|
20230706,190300,6904540420,13100,13100,13100,13100,0
|
|
20230706,190200,6904540420,13100,13100,13100,13100,0
|
|
20230706,190100,6904540420,13100,13100,13100,13100,0
|
|
20230706,190000,6904540420,13100,13100,13100,13100,0
|
|
20230706,185900,6904540420,13100,13100,13100,13100,0
|
|
20230706,185800,6904540420,13100,13100,13100,13100,0
|
|
20230706,185700,6904540420,13100,13100,13100,13100,0
|
|
20230706,185600,6904540420,13100,13100,13100,13100,0
|
|
20230706,185500,6904540420,13100,13100,13100,13100,0
|
|
20230706,185400,6904540420,13100,13100,13100,13100,0
|
|
20230706,185300,6904540420,13100,13100,13100,13100,0
|
|
20230706,185200,6904540420,13100,13100,13100,13100,0
|
|
20230706,185100,6904540420,13100,13100,13100,13100,0
|
|
20230706,185000,6904540420,13100,13100,13100,13100,0
|
|
20230706,184900,6904540420,13100,13100,13100,13100,0
|
|
20230706,184800,6904540420,13100,13100,13100,13100,0
|
|
20230706,184700,6904540420,13100,13100,13100,13100,0
|
|
20230706,184600,6904540420,13100,13100,13100,13100,0
|
|
20230706,184500,6904540420,13100,13100,13100,13100,0
|
|
20230706,184400,6904540420,13100,13100,13100,13100,0
|
|
20230706,184300,6904540420,13100,13100,13100,13100,0
|
|
20230706,184200,6904540420,13100,13100,13100,13100,0
|
|
20230706,184100,6904540420,13100,13100,13100,13100,0
|
|
20230706,184000,6904540420,13100,13100,13100,13100,0
|
|
20230706,183900,6904540420,13100,13100,13100,13100,8397
|
|
20230706,183800,6904540420,13100,13100,13100,13100,0
|
|
20230706,183700,6904540420,13100,13100,13100,13100,0
|
|
20230706,183600,6904540420,13100,13100,13100,13100,0
|
|
20230706,183500,6904540420,13100,13100,13100,13100,0
|
|
20230706,183400,6904540420,13100,13100,13100,13100,0
|
|
20230706,183300,6904540420,13100,13100,13100,13100,0
|
|
20230706,183200,6904540420,13100,13100,13100,13100,0
|
|
20230706,183100,6904540420,13100,13100,13100,13100,0
|
|
20230706,183000,6904540420,13100,13100,13100,13100,0
|
|
20230706,182900,6904540420,13100,13100,13100,13100,0
|
|
20230706,182800,6904540420,13100,13100,13100,13100,0
|
|
20230706,182700,6904540420,13100,13100,13100,13100,0
|
|
20230706,182600,6904540420,13100,13100,13100,13100,0
|
|
20230706,182500,6904540420,13100,13100,13100,13100,0
|
|
20230706,182400,6904540420,13100,13100,13100,13100,0
|
|
20230706,182300,6904540420,13100,13100,13100,13100,0
|
|
20230706,182200,6904540420,13100,13100,13100,13100,0
|
|
20230706,182100,6904540420,13100,13100,13100,13100,0
|
|
20230706,182000,6904540420,13100,13100,13100,13100,0
|
|
20230706,181900,6904540420,13100,13100,13100,13100,0
|
|
20230706,181800,6904540420,13100,13100,13100,13100,0
|
|
20230706,181700,6904540420,13100,13100,13100,13100,0
|
|
20230706,181600,6904540420,13100,13100,13100,13100,0
|
|
20230706,181500,6904540420,13100,13100,13100,13100,0
|
|
20230706,181400,6904540420,13100,13100,13100,13100,0
|
|
20230706,181300,6904540420,13100,13100,13100,13100,0
|
|
20230706,181200,6904540420,13100,13100,13100,13100,0
|
|
20230706,181100,6904540420,13100,13100,13100,13100,0
|
|
20230706,181000,6904540420,13100,13100,13100,13100,0
|
|
20230706,180900,6904540420,13100,13100,13100,13100,8397
|
|
20230706,180800,6904540420,13100,13100,13100,13100,0
|
|
20230706,180700,6904540420,13100,13100,13100,13100,0
|
|
20230706,180600,6904540420,13100,13100,13100,13100,0
|
|
20230706,180500,6904540420,13100,13100,13100,13100,0
|
|
20230706,180400,6904540420,13100,13100,13100,13100,0
|
|
20230706,180300,6904540420,13100,13100,13100,13100,0
|
|
20230706,180200,6904540420,13100,13100,13100,13100,0
|
|
20230706,180100,6904540420,13100,13100,13100,13100,0
|
|
20230706,180000,6904540420,13100,13100,13100,13100,0
|
|
20230706,175900,6904540420,13100,13100,13100,13100,0
|
|
20230706,175800,6904540420,13100,13100,13100,13100,0
|
|
20230706,175700,6904540420,13100,13100,13100,13100,0
|
|
20230706,175600,6904540420,13100,13100,13100,13100,0
|
|
20230706,175500,6904540420,13100,13100,13100,13100,0
|
|
20230706,175400,6904540420,13100,13100,13100,13100,0
|
|
20230706,175300,6904540420,13100,13100,13100,13100,0
|
|
20230706,175200,6904540420,13100,13100,13100,13100,0
|
|
20230706,175100,6904540420,13100,13100,13100,13100,0
|
|
20230706,175000,6904540420,13100,13100,13100,13100,0
|
|
20230706,174900,6904540420,13100,13100,13100,13100,0
|
|
20230706,174800,6904540420,13100,13100,13100,13100,0
|
|
20230706,174700,6904540420,13100,13100,13100,13100,0
|
|
20230706,174600,6904540420,13100,13100,13100,13100,0
|
|
20230706,174500,6904540420,13100,13100,13100,13100,0
|
|
20230706,174400,6904540420,13100,13100,13100,13100,0
|
|
20230706,174300,6904540420,13100,13100,13100,13100,0
|
|
20230706,174200,6904540420,13100,13100,13100,13100,0
|
|
20230706,174100,6904540420,13100,13100,13100,13100,0
|
|
20230706,174000,6904540420,13100,13100,13100,13100,0
|
|
20230706,173900,6904540420,13100,13100,13100,13100,8397
|
|
20230706,173800,6904540420,13100,13100,13100,13100,0
|
|
20230706,173700,6904540420,13100,13100,13100,13100,0
|
|
20230706,173600,6904540420,13100,13100,13100,13100,0
|
|
20230706,173500,6904540420,13100,13100,13100,13100,0
|
|
20230706,173400,6904540420,13100,13100,13100,13100,0
|
|
20230706,173300,6904540420,13100,13100,13100,13100,0
|
|
20230706,173200,6904540420,13100,13100,13100,13100,0
|
|
20230706,173100,6904540420,13100,13100,13100,13100,0
|
|
20230706,173000,6904540420,13100,13100,13100,13100,0
|
|
20230706,172900,6904540420,13100,13100,13100,13100,0
|
|
20230706,172800,6904540420,13100,13100,13100,13100,0
|
|
20230706,172700,6904540420,13100,13100,13100,13100,0
|
|
20230706,172600,6904540420,13100,13100,13100,13100,0
|
|
20230706,172500,6904540420,13100,13100,13100,13100,0
|
|
20230706,172400,6904540420,13100,13100,13100,13100,0
|
|
20230706,172300,6904540420,13100,13100,13100,13100,0
|
|
20230706,172200,6904540420,13100,13100,13100,13100,0
|
|
20230706,172100,6904540420,13100,13100,13100,13100,0
|
|
20230706,172000,6904540420,13100,13100,13100,13100,0
|
|
20230706,171900,6904540420,13100,13100,13100,13100,0
|
|
20230706,171800,6904540420,13100,13100,13100,13100,0
|
|
20230706,171700,6904540420,13100,13100,13100,13100,0
|
|
20230706,171600,6904540420,13100,13100,13100,13100,0
|
|
20230706,171500,6904540420,13100,13100,13100,13100,0
|
|
20230706,171400,6904540420,13100,13100,13100,13100,0
|
|
20230706,171300,6904540420,13100,13100,13100,13100,0
|
|
20230706,171200,6904540420,13100,13100,13100,13100,0
|
|
20230706,171100,6904540420,13100,13100,13100,13100,0
|
|
20230706,171000,6904540420,13100,13100,13100,13100,0
|
|
20230706,170900,6904540420,13100,13100,13100,13100,8397
|
|
20230706,170800,6904540420,13100,13100,13100,13100,0
|
|
20230706,170700,6904540420,13100,13100,13100,13100,0
|
|
20230706,170600,6904540420,13100,13100,13100,13100,0
|
|
20230706,170500,6904540420,13100,13100,13100,13100,0
|
|
20230706,170400,6904540420,13100,13100,13100,13100,0
|
|
20230706,170300,6904540420,13100,13100,13100,13100,0
|
|
20230706,170200,6904540420,13100,13100,13100,13100,0
|
|
20230706,170100,6904540420,13100,13100,13100,13100,0
|
|
20230706,170000,6904540420,13100,13100,13100,13100,0
|
|
20230706,165900,6904540420,13100,13100,13100,13100,0
|
|
20230706,165800,6904540420,13100,13100,13100,13100,0
|
|
20230706,165700,6904540420,13100,13100,13100,13100,0
|
|
20230706,165600,6904540420,13100,13100,13100,13100,0
|
|
20230706,165500,6904540420,13100,13100,13100,13100,0
|
|
20230706,165400,6904540420,13100,13100,13100,13100,0
|
|
20230706,165300,6904540420,13100,13100,13100,13100,0
|
|
20230706,165200,6904540420,13100,13100,13100,13100,0
|
|
20230706,165100,6904540420,13100,13100,13100,13100,0
|
|
20230706,165000,6904540420,13100,13100,13100,13100,0
|
|
20230706,164900,6904540420,13100,13100,13100,13100,0
|
|
20230706,164800,6904540420,13100,13100,13100,13100,0
|
|
20230706,164700,6904540420,13100,13100,13100,13100,0
|
|
20230706,164600,6904540420,13100,13100,13100,13100,0
|
|
20230706,164500,6904540420,13100,13100,13100,13100,0
|
|
20230706,164400,6904540420,13100,13100,13100,13100,0
|
|
20230706,164300,6904540420,13100,13100,13100,13100,0
|
|
20230706,164200,6904540420,13100,13100,13100,13100,0
|
|
20230706,164100,6904540420,13100,13100,13100,13100,0
|
|
20230706,164000,6904540420,13100,13100,13100,13100,0
|
|
20230706,163900,6904540420,13100,13100,13100,13100,8397
|
|
20230706,163800,6904540420,13100,13100,13100,13100,0
|
|
20230706,163700,6904540420,13100,13100,13100,13100,0
|
|
20230706,163600,6904540420,13100,13100,13100,13100,0
|
|
20230706,163500,6904540420,13100,13100,13100,13100,0
|
|
20230706,163400,6904540420,13100,13100,13100,13100,0
|
|
20230706,163300,6904540420,13100,13100,13100,13100,0
|
|
20230706,163200,6904540420,13100,13100,13100,13100,0
|
|
20230706,163100,6904540420,13100,13100,13100,13100,0
|
|
20230706,163000,6904540420,13100,13100,13100,13100,0
|
|
20230706,162900,6904540420,13100,13100,13100,13100,0
|
|
20230706,162800,6904540420,13100,13100,13100,13100,0
|
|
20230706,162700,6904540420,13100,13100,13100,13100,0
|
|
20230706,162600,6904540420,13100,13100,13100,13100,0
|
|
20230706,162500,6904540420,13100,13100,13100,13100,0
|
|
20230706,162400,6904540420,13100,13100,13100,13100,0
|
|
20230706,162300,6904540420,13100,13100,13100,13100,0
|
|
20230706,162200,6904540420,13100,13100,13100,13100,0
|
|
20230706,162100,6904540420,13100,13100,13100,13100,0
|
|
20230706,162000,6904540420,13100,13100,13100,13100,0
|
|
20230706,161900,6904540420,13100,13100,13100,13100,0
|
|
20230706,161800,6904540420,13100,13100,13100,13100,0
|
|
20230706,161700,6904540420,13100,13100,13100,13100,0
|
|
20230706,161600,6904540420,13100,13100,13100,13100,0
|
|
20230706,161500,6904540420,13100,13100,13100,13100,0
|
|
20230706,161400,6904540420,13100,13100,13100,13100,0
|
|
20230706,161300,6904540420,13100,13100,13100,13100,0
|
|
20230706,161200,6904540420,13100,13100,13100,13100,0
|
|
20230706,161100,6904540420,13100,13100,13100,13100,0
|
|
20230706,161000,6904540420,13100,13100,13100,13100,0
|
|
20230706,160900,6904540420,13100,13100,13100,13100,8397
|
|
20230706,160800,6904540420,13100,13100,13100,13100,0
|
|
20230706,160700,6904540420,13100,13100,13100,13100,0
|
|
20230706,160600,6904540420,13100,13100,13100,13100,0
|
|
20230706,160500,6904540420,13100,13100,13100,13100,0
|
|
20230706,160400,6904540420,13100,13100,13100,13100,0
|
|
20230706,160300,6904540420,13100,13100,13100,13100,0
|
|
20230706,160200,6904540420,13100,13100,13100,13100,0
|
|
20230706,160100,6904540420,13100,13100,13100,13100,0
|
|
20230706,160000,6904540420,13100,13100,13100,13100,0
|
|
20230706,155900,6904540420,13100,13100,13100,13100,0
|
|
20230706,155800,6904540420,13100,13100,13100,13100,0
|
|
20230706,155700,6904540420,13100,13100,13100,13100,0
|
|
20230706,155600,6904540420,13100,13100,13100,13100,0
|
|
20230706,155500,6904540420,13100,13100,13100,13100,0
|
|
20230706,155400,6904540420,13100,13100,13100,13100,0
|
|
20230706,155300,6904540420,13100,13100,13100,13100,0
|
|
20230706,155200,6904540420,13100,13100,13100,13100,0
|
|
20230706,155100,6904540420,13100,13100,13100,13100,0
|
|
20230706,155000,6904540420,13100,13100,13100,13100,0
|
|
20230706,154900,6904540420,13100,13100,13100,13100,0
|
|
20230706,154800,6904540420,13100,13100,13100,13100,0
|
|
20230706,154700,6904540420,13100,13100,13100,13100,0
|
|
20230706,154600,6904540420,13100,13100,13100,13100,0
|
|
20230706,154500,6904540420,13100,13100,13100,13100,0
|
|
20230706,154400,6904540420,13100,13100,13100,13100,0
|
|
20230706,154300,6904540420,13100,13100,13100,13100,0
|
|
20230706,154200,6904540420,13100,13100,13100,13100,0
|
|
20230706,154100,6904540420,13100,13100,13100,13100,0
|
|
20230706,154000,6904540420,13100,13100,13100,13100,0
|
|
20230706,153900,6904540420,13100,13100,13100,13100,8397
|
|
20230706,153800,6904540420,13100,13100,13100,13100,0
|
|
20230706,153700,6904540420,13100,13100,13100,13100,0
|
|
20230706,153600,6904540420,13100,13100,13100,13100,0
|
|
20230706,153500,6904540420,13100,13100,13100,13100,0
|
|
20230706,153400,6904540420,13100,13100,13100,13100,0
|
|
20230706,153300,6904540420,13100,13100,13100,13100,0
|
|
20230706,153200,6904540420,13100,13100,13100,13100,0
|
|
20230706,153100,6904540420,13100,13100,13100,13100,0
|
|
20230706,153000,6904540420,13100,13100,13100,13100,8397
|
|
20230706,152900,6794539720,13110,13110,13110,13110,0
|
|
20230706,152800,6794539720,13110,13110,13110,13110,0
|
|
20230706,152700,6794539720,13110,13110,13110,13110,0
|
|
20230706,152600,6794539720,13110,13110,13110,13110,0
|
|
20230706,152500,6794539720,13110,13110,13110,13110,0
|
|
20230706,152400,6794539720,13110,13110,13110,13110,0
|
|
20230706,152300,6794539720,13110,13110,13110,13110,0
|
|
20230706,152200,6794539720,13110,13110,13110,13110,0
|
|
20230706,152100,6794539720,13110,13110,13110,13110,0
|
|
20230706,152000,6794539720,13110,13110,13110,13110,0
|
|
20230706,151900,6794539720,13110,13130,13130,13110,2493
|
|
20230706,151800,6761838030,13130,13120,13130,13100,2281
|
|
20230706,151700,6731914960,13120,13120,13120,13100,2224
|
|
20230706,151600,6702756070,13130,13140,13140,13110,7
|
|
20230706,151500,6702664180,13110,13120,13140,13110,92
|
|
20230706,151400,6701456380,13140,13110,13150,13110,465
|
|
20230706,151300,6695360050,13110,13110,13110,13100,1955
|
|
20230706,151200,6669736180,13100,13130,13130,13100,3054
|
|
20230706,151100,6629697930,13150,13130,13150,13130,95
|
|
20230706,151000,6628450540,13130,13130,13140,13130,134
|
|
20230706,150900,6626690320,13150,13140,13150,13130,3729
|
|
20230706,150800,6577706110,13140,13120,13150,13110,1172
|
|
20230706,150700,6562340230,13150,13110,13150,13110,1224
|
|
20230706,150600,6546292730,13120,13120,13150,13120,4047
|
|
20230706,150500,6493191880,13120,13150,13160,13120,284
|
|
20230706,150400,6489463630,13160,13150,13160,13150,18
|
|
20230706,150300,6489226880,13160,13120,13160,13120,1293
|
|
20230706,150200,6472252750,13110,13130,13130,13110,6036
|
|
20230706,150100,6393018720,13130,13140,13140,13120,388
|
|
20230706,150000,6387927290,13140,13180,13180,13130,3788
|
|
20230706,145900,6338160330,13150,13150,13150,13150,521
|
|
20230706,145800,6331309180,13150,13150,13150,13150,1953
|
|
20230706,145700,6305627230,13190,13190,13190,13190,1
|
|
20230706,145600,6305614040,13150,13170,13170,13150,1468
|
|
20230706,145500,6286306580,13170,13160,13170,13160,675
|
|
20230706,145400,6277421850,13160,13180,13180,13160,892
|
|
20230706,145300,6265676740,13190,13180,13190,13180,112
|
|
20230706,145200,6264200520,13180,13200,13200,13180,150
|
|
20230706,145100,6262222520,13220,13220,13220,13220,325
|
|
20230706,145000,6257926020,13220,13220,13220,13220,1
|
|
20230706,144900,6257912800,13220,13220,13220,13220,22
|
|
20230706,144800,6257621960,13220,13180,13220,13180,184
|
|
20230706,144700,6255195950,13180,13170,13180,13170,49
|
|
20230706,144600,6254550610,13170,13160,13170,13160,2102
|
|
20230706,144500,6226888270,13160,13180,13180,13160,301
|
|
20230706,144400,6222926520,13170,13160,13170,13160,502
|
|
20230706,144300,6216318690,13170,13170,13170,13170,301
|
|
20230706,144200,6212354520,13170,13170,13170,13160,4147
|
|
20230706,144100,6157779290,13170,13180,13180,13170,402
|
|
20230706,144000,6152480950,13180,13180,13180,13160,3126
|
|
20230706,143900,6111312460,13240,13180,13240,13180,980
|
|
20230706,143800,6098366030,13180,13180,13180,13180,0
|
|
20230706,143700,6098366030,13180,13180,13180,13180,50
|
|
20230706,143600,6097707030,13180,13210,13210,13180,819
|
|
20230706,143500,6086905510,13220,13220,13220,13220,4
|
|
20230706,143400,6086852630,13220,13220,13220,13220,15
|
|
20230706,143300,6086654330,13190,13190,13190,13190,50
|
|
20230706,143200,6085994830,13190,13190,13190,13190,5
|
|
20230706,143100,6085928880,13180,13180,13180,13180,653
|
|
20230706,143000,6077322340,13170,13240,13240,13170,302
|
|
20230706,142900,6073338250,13240,13240,13240,13240,6
|
|
20230706,142800,6073258810,13160,13160,13160,13160,35
|
|
20230706,142700,6072798210,13250,13150,13250,13150,1098
|
|
20230706,142600,6058291470,13160,13160,13160,13160,538
|
|
20230706,142500,6051211390,13160,13170,13170,13160,862
|
|
20230706,142400,6039861470,13170,13190,13190,13170,1700
|
|
20230706,142300,6017442200,13190,13200,13200,13190,147
|
|
20230706,142200,6015503160,13200,13200,13200,13200,242
|
|
20230706,142100,6012308760,13250,13200,13250,13190,317
|
|
20230706,142000,6008124970,13200,13200,13200,13200,505
|
|
20230706,141900,6001458970,13250,13250,13250,13250,0
|
|
20230706,141800,6001458970,13250,13250,13250,13250,0
|
|
20230706,141700,6001458970,13250,13190,13250,13190,333
|
|
20230706,141600,5997047500,13200,13200,13200,13200,646
|
|
20230706,141500,5988520300,13210,13210,13210,13210,223
|
|
20230706,141400,5985574470,13220,13240,13250,13220,311
|
|
20230706,141300,5981459730,13260,13240,13260,13240,3
|
|
20230706,141200,5981419970,13260,13250,13260,13250,132
|
|
20230706,141100,5979670950,13260,13260,13260,13260,10
|
|
20230706,141000,5979538350,13270,13270,13270,13250,1031
|
|
20230706,140900,5965867280,13270,13230,13270,13220,3396
|
|
20230706,140800,5920902060,13230,13200,13230,13200,663
|
|
20230706,140700,5912148660,13230,13230,13230,13230,1
|
|
20230706,140600,5912135430,13190,13190,13190,13190,0
|
|
20230706,140500,5912135430,13190,13200,13200,13190,3761
|
|
20230706,140400,5862523200,13200,13200,13200,13200,478
|
|
20230706,140300,5856213600,13200,13230,13240,13200,605
|
|
20230706,140200,5848227530,13220,13210,13230,13210,453
|
|
20230706,140100,5842240390,13230,13220,13230,13210,64
|
|
20230706,140000,5841394770,13220,13240,13240,13220,175
|
|
20230706,135900,5839080100,13240,13240,13240,13220,31
|
|
20230706,135800,5838670230,13250,13220,13250,13210,687
|
|
20230706,135700,5829594260,13260,13260,13260,13260,21
|
|
20230706,135600,5829315800,13250,13240,13250,13230,5007
|
|
20230706,135500,5763008360,13240,13250,13250,13240,20
|
|
20230706,135400,5762743460,13250,13190,13250,13190,600
|
|
20230706,135300,5754811460,13190,13220,13250,13190,1243
|
|
20230706,135200,5738382600,13220,13210,13220,13210,369
|
|
20230706,135100,5733507330,13210,13190,13210,13190,92
|
|
20230706,135000,5732293150,13190,13190,13190,13190,222
|
|
20230706,134900,5729364970,13190,13190,13190,13190,110
|
|
20230706,134800,5727914070,13190,13200,13200,13190,644
|
|
20230706,134700,5719416430,13200,13200,13200,13200,300
|
|
20230706,134600,5715456430,13190,13190,13190,13190,195
|
|
20230706,134500,5712884380,13190,13180,13190,13170,210
|
|
20230706,134400,5710116830,13180,13190,13190,13170,223
|
|
20230706,134300,5707177250,13180,13170,13180,13170,710
|
|
20230706,134200,5697822190,13170,13170,13170,13170,247
|
|
20230706,134100,5694569200,13170,13170,13170,13170,346
|
|
20230706,134000,5690012380,13160,13160,13160,13160,439
|
|
20230706,133900,5684235140,13120,13140,13140,13120,11000
|
|
20230706,133800,5539886390,13130,13140,13140,13130,59
|
|
20230706,133700,5539111200,13140,13130,13140,13130,437
|
|
20230706,133600,5533369930,13110,13130,13130,13110,101
|
|
20230706,133500,5532045690,13110,13130,13130,13110,858
|
|
20230706,133400,5520786570,13100,13140,13140,13100,3064
|
|
20230706,133300,5480610750,13140,13160,13160,13140,2228
|
|
20230706,133200,5451307320,13180,13170,13180,13160,1299
|
|
20230706,133100,5434212260,13180,13170,13180,13160,1705
|
|
20230706,133000,5411758130,13180,13190,13190,13180,161
|
|
20230706,132900,5409634650,13180,13180,13190,13170,817
|
|
20230706,132800,5398874280,13170,13180,13180,13170,1706
|
|
20230706,132700,5376403870,13190,13190,13190,13180,388
|
|
20230706,132600,5371289150,13180,13190,13190,13180,61
|
|
20230706,132500,5370485070,13190,13180,13190,13180,1459
|
|
20230706,132400,5351255440,13180,13180,13180,13180,1
|
|
20230706,132300,5351242260,13190,13190,13190,13170,3012
|
|
20230706,132200,5311534350,13190,13190,13200,13190,1066
|
|
20230706,132100,5297473710,13190,13200,13200,13190,309
|
|
20230706,132000,5293397900,13210,13200,13210,13190,327
|
|
20230706,131900,5289081590,13200,13210,13210,13200,3318
|
|
20230706,131800,5245274160,13220,13220,13220,13210,479
|
|
20230706,131700,5238945670,13220,13230,13240,13220,2878
|
|
20230706,131600,5200880510,13230,13240,13240,13230,1461
|
|
20230706,131500,5181550390,13240,13240,13240,13230,768
|
|
20230706,131400,5171386190,13240,13260,13260,13240,258
|
|
20230706,131300,5167969450,13260,13260,13260,13260,27
|
|
20230706,131200,5167611430,13260,13230,13260,13220,1111
|
|
20230706,131100,5152911510,13260,13270,13270,13230,3980
|
|
20230706,131000,5100186540,13270,13280,13280,13270,159
|
|
20230706,130900,5098076600,13280,13260,13280,13260,911
|
|
20230706,130800,5085989560,13260,13260,13270,13260,958
|
|
20230706,130700,5073286380,13260,13280,13280,13260,133
|
|
20230706,130600,5071520990,13280,13260,13280,13260,252
|
|
20230706,130500,5068176640,13260,13270,13270,13260,540
|
|
20230706,130400,5061010870,13250,13280,13290,13250,6000
|
|
20230706,130300,4981385970,13290,13310,13310,13290,934
|
|
20230706,130200,4968972540,13300,13310,13310,13300,648
|
|
20230706,130100,4960354090,13300,13320,13320,13300,2372
|
|
20230706,130000,4928804990,13320,13320,13320,13310,380
|
|
20230706,125900,4923747140,13310,13320,13320,13310,312
|
|
20230706,125800,4919594230,13320,13320,13320,13320,0
|
|
20230706,125700,4919594230,13320,13320,13320,13320,0
|
|
20230706,125600,4919594230,13320,13320,13320,13320,49
|
|
20230706,125500,4918941550,13310,13310,13310,13300,713
|
|
20230706,125400,4909455650,13300,13300,13310,13300,599
|
|
20230706,125300,4901485070,13300,13310,13310,13300,2498
|
|
20230706,125200,4868257820,13310,13320,13320,13310,571
|
|
20230706,125100,4860657540,13330,13330,13330,13330,0
|
|
20230706,125000,4860657540,13330,13310,13330,13310,287
|
|
20230706,124900,4856837430,13310,13300,13310,13300,881
|
|
20230706,124800,4845114190,13310,13310,13310,13310,1419
|
|
20230706,124700,4826227300,13320,13340,13340,13320,10409
|
|
20230706,124600,4687443490,13350,13340,13350,13340,519
|
|
20230706,124500,4680519000,13340,13360,13360,13340,6155
|
|
20230706,124400,4598326940,13370,13370,13370,13370,247
|
|
20230706,124300,4595024550,13380,13360,13380,13360,47
|
|
20230706,124200,4594396570,13370,13370,13370,13370,1152
|
|
20230706,124100,4578994330,13370,13380,13380,13370,175
|
|
20230706,124000,4576653870,13380,13370,13400,13370,25
|
|
20230706,123900,4576318990,13370,13380,13380,13370,26
|
|
20230706,123800,4575971120,13380,13390,13390,13380,2197
|
|
20230706,123700,4546573830,13400,13400,13400,13400,600
|
|
20230706,123600,4538533830,13380,13380,13380,13380,117
|
|
20230706,123500,4536968370,13390,13390,13390,13390,0
|
|
20230706,123400,4536968370,13390,13390,13390,13390,377
|
|
20230706,123300,4531920340,13390,13390,13390,13390,100
|
|
20230706,123200,4530581340,13390,13390,13390,13380,292
|
|
20230706,123100,4526671610,13380,13390,13390,13380,104
|
|
20230706,123000,4525279920,13380,13380,13380,13380,431
|
|
20230706,122900,4519513140,13380,13390,13390,13380,70
|
|
20230706,122800,4518576510,13440,13440,13440,13440,0
|
|
20230706,122700,4518576510,13440,13380,13440,13380,1000
|
|
20230706,122600,4505168070,13370,13370,13370,13370,1844
|
|
20230706,122500,4480513790,13360,13360,13360,13360,9
|
|
20230706,122400,4480393550,13360,13370,13370,13360,23
|
|
20230706,122300,4480086170,13370,13370,13370,13370,0
|
|
20230706,122200,4480086170,13370,13360,13370,13360,250
|
|
20230706,122100,4476746160,13370,13360,13370,13360,701
|
|
20230706,122000,4467380540,13370,13360,13370,13360,252
|
|
20230706,121900,4464013620,13360,13370,13370,13360,58
|
|
20230706,121800,4463238190,13370,13360,13370,13360,6
|
|
20230706,121700,4463157980,13370,13370,13370,13370,10
|
|
20230706,121600,4463024280,13360,13370,13370,13360,83
|
|
20230706,121500,4461915120,13380,13390,13390,13380,1345
|
|
20230706,121400,4443906820,13380,13380,13380,13380,294
|
|
20230706,121300,4439973100,13380,13380,13380,13380,13
|
|
20230706,121200,4439799160,13380,13380,13380,13380,0
|
|
20230706,121100,4439799160,13380,13380,13380,13380,0
|
|
20230706,121000,4439799160,13380,13380,13380,13380,0
|
|
20230706,120900,4439799160,13380,13380,13380,13350,893
|
|
20230706,120800,4427874880,13360,13360,13360,13360,324
|
|
20230706,120700,4423546240,13360,13360,13360,13360,0
|
|
20230706,120600,4423546240,13360,13360,13360,13360,545
|
|
20230706,120500,4416265040,13360,13360,13360,13360,234
|
|
20230706,120400,4413138800,13360,13370,13380,13360,1148
|
|
20230706,120300,4397801400,13370,13370,13370,13370,0
|
|
20230706,120200,4397801400,13370,13370,13370,13370,700
|
|
20230706,120100,4388442400,13370,13370,13380,13370,3901
|
|
20230706,120000,4336285290,13370,13370,13370,13370,515
|
|
20230706,115900,4329399740,13370,13370,13370,13370,0
|
|
20230706,115800,4329399740,13370,13370,13370,13370,150
|
|
20230706,115700,4327394240,13370,13380,13380,13370,24
|
|
20230706,115600,4327073330,13380,13380,13380,13380,8
|
|
20230706,115500,4326966290,13370,13370,13370,13370,0
|
|
20230706,115400,4326966290,13370,13370,13370,13370,0
|
|
20230706,115300,4326966290,13370,13370,13370,13370,1
|
|
20230706,115200,4326952920,13390,13390,13390,13390,307
|
|
20230706,115100,4322842190,13390,13380,13390,13380,69
|
|
20230706,115000,4321918770,13380,13390,13390,13380,160
|
|
20230706,114900,4319777370,13380,13380,13380,13380,51
|
|
20230706,114800,4319094990,13390,13390,13390,13390,1
|
|
20230706,114700,4319081600,13390,13380,13390,13370,140
|
|
20230706,114600,4317209130,13370,13380,13380,13370,110
|
|
20230706,114500,4315738330,13370,13370,13370,13370,309
|
|
20230706,114400,4311607000,13380,13360,13380,13360,894
|
|
20230706,114300,4299655560,13360,13360,13370,13360,842
|
|
20230706,114200,4288406140,13370,13370,13370,13370,14
|
|
20230706,114100,4288218960,13370,13370,13370,13370,725
|
|
20230706,114000,4278525710,13370,13370,13370,13370,20
|
|
20230706,113900,4278258310,13390,13390,13390,13390,0
|
|
20230706,113800,4278258310,13390,13380,13390,13370,2010
|
|
20230706,113700,4251382130,13390,13390,13390,13380,95
|
|
20230706,113600,4250110500,13380,13380,13380,13380,993
|
|
20230706,113500,4236824160,13390,13390,13400,13380,3596
|
|
20230706,113400,4188694990,13390,13390,13390,13390,67
|
|
20230706,113300,4187797860,13390,13390,13390,13390,73
|
|
20230706,113200,4186820390,13390,13410,13410,13390,2550
|
|
20230706,113100,4152664070,13400,13400,13400,13400,100
|
|
20230706,113000,4151324070,13410,13410,13410,13410,15
|
|
20230706,112900,4151122920,13440,13440,13440,13440,0
|
|
20230706,112800,4151122920,13440,13440,13440,13440,162
|
|
20230706,112700,4148945640,13440,13430,13440,13430,264
|
|
20230706,112600,4145397980,13440,13440,13440,13440,0
|
|
20230706,112500,4145397980,13440,13410,13440,13410,294
|
|
20230706,112400,4141449390,13410,13400,13410,13400,435
|
|
20230706,112300,4135620300,13400,13400,13400,13400,109
|
|
20230706,112200,4134159700,13400,13440,13440,13400,49
|
|
20230706,112100,4133501940,13400,13400,13400,13400,42
|
|
20230706,112000,4132939140,13400,13400,13400,13400,1910
|
|
20230706,111900,4107345140,13400,13400,13400,13400,157
|
|
20230706,111800,4105241340,13390,13390,13390,13390,654
|
|
20230706,111700,4096484280,13390,13400,13400,13390,127
|
|
20230706,111600,4094783740,13400,13400,13400,13400,123
|
|
20230706,111500,4093135540,13400,13410,13410,13400,1902
|
|
20230706,111400,4067647910,13400,13410,13410,13400,3014
|
|
20230706,111300,4027241020,13420,13420,13420,13410,452
|
|
20230706,111200,4021175510,13420,13420,13420,13410,27
|
|
20230706,111100,4020813420,13420,13420,13420,13410,552
|
|
20230706,111000,4013405660,13420,13420,13420,13420,147
|
|
20230706,110900,4011432920,13420,13440,13440,13410,971
|
|
20230706,110800,3998409880,13410,13420,13420,13410,562
|
|
20230706,110700,3990868780,13450,13420,13450,13420,64
|
|
20230706,110600,3990009370,13420,13420,13430,13420,580
|
|
20230706,110500,3982221820,13420,13410,13420,13410,362
|
|
20230706,110400,3977367340,13410,13420,13420,13410,1634
|
|
20230706,110300,3955443970,13420,13430,13430,13420,652
|
|
20230706,110200,3946688080,13480,13470,13490,13470,123
|
|
20230706,110100,3945029290,13430,13470,13500,13430,562
|
|
20230706,110000,3937469850,13430,13420,13430,13420,15
|
|
20230706,105900,3937268500,13430,13440,13440,13430,195
|
|
20230706,105800,3934648860,13440,13440,13440,13440,10
|
|
20230706,105700,3934514460,13500,13500,13500,13500,0
|
|
20230706,105600,3934514460,13500,13420,13500,13420,1566
|
|
20230706,105500,3913451390,13420,13430,13430,13420,1112
|
|
20230706,105400,3898519820,13430,13480,13480,13430,2794
|
|
20230706,105300,3860955620,13490,13500,13520,13490,263
|
|
20230706,105200,3857403490,13510,13510,13520,13460,422
|
|
20230706,105100,3851700960,13510,13490,13510,13480,650
|
|
20230706,105000,3842928320,13510,13500,13510,13440,438
|
|
20230706,104900,3837030680,13500,13490,13510,13450,502
|
|
20230706,104800,3830269430,13510,13490,13510,13450,387
|
|
20230706,104700,3825060150,13510,13440,13510,13440,131
|
|
20230706,104600,3823292200,13480,13440,13480,13440,39
|
|
20230706,104500,3822767880,13490,13430,13490,13430,385
|
|
20230706,104400,3817589330,13440,13430,13440,13420,347
|
|
20230706,104300,3812928660,13440,13440,13440,13440,504
|
|
20230706,104200,3806154900,13450,13440,13450,13440,461
|
|
20230706,104100,3799954560,13440,13430,13440,13430,1362
|
|
20230706,104000,3781661400,13440,13440,13440,13440,428
|
|
20230706,103900,3775909080,13440,13450,13460,13440,764
|
|
20230706,103800,3765631250,13450,13460,13460,13450,104
|
|
20230706,103700,3764231440,13460,13470,13490,13460,540
|
|
20230706,103600,3756961940,13470,13480,13480,13460,409
|
|
20230706,103500,3751452120,13480,13470,13480,13460,404
|
|
20230706,103400,3746010060,13470,13460,13480,13460,69
|
|
20230706,103300,3745080770,13470,13470,13470,13470,181
|
|
20230706,103200,3742642700,13490,13480,13490,13470,254
|
|
20230706,103100,3739219220,13470,13520,13520,13470,1155
|
|
20230706,103000,3723622380,13520,13530,13530,13520,249
|
|
20230706,102900,3720255600,13520,13530,13530,13520,768
|
|
20230706,102800,3709872230,13530,13520,13530,13520,1967
|
|
20230706,102700,3683276870,13530,13530,13530,13520,526
|
|
20230706,102600,3676163820,13530,13530,13540,13520,1107
|
|
20230706,102500,3661186040,13520,13550,13550,13520,1787
|
|
20230706,102400,3637009470,13540,13550,13550,13540,4731
|
|
20230706,102300,3572941710,13560,13580,13580,13560,1519
|
|
20230706,102200,3552335630,13570,13570,13580,13570,1573
|
|
20230706,102100,3530989300,13580,13580,13590,13570,1989
|
|
20230706,102000,3503975380,13590,13530,13590,13530,9859
|
|
20230706,101900,3370235710,13530,13510,13530,13510,3016
|
|
20230706,101800,3329437340,13520,13510,13520,13510,1780
|
|
20230706,101700,3305374580,13510,13490,13530,13490,4394
|
|
20230706,101600,3246013210,13490,13510,13510,13480,3584
|
|
20230706,101500,3197648540,13510,13490,13510,13490,2100
|
|
20230706,101400,3169288710,13480,13490,13490,13480,1365
|
|
20230706,101300,3150887020,13490,13500,13510,13490,2399
|
|
20230706,101200,3118481070,13500,13500,13500,13470,181
|
|
20230706,101100,3116039070,13520,13520,13520,13510,905
|
|
20230706,101000,3103803480,13520,13470,13520,13470,6565
|
|
20230706,100900,3015181820,13460,13440,13470,13440,1566
|
|
20230706,100800,2994097720,13440,13440,13450,13440,1532
|
|
20230706,100700,2973506590,13440,13450,13450,13440,430
|
|
20230706,100600,2967725390,13450,13450,13450,13440,1014
|
|
20230706,100500,2954087270,13460,13450,13460,13450,410
|
|
20230706,100400,2948571720,13450,13450,13470,13450,1219
|
|
20230706,100300,2932174670,13470,13470,13470,13470,367
|
|
20230706,100200,2927231180,13470,13470,13470,13470,1441
|
|
20230706,100100,2907820910,13470,13450,13470,13450,1736
|
|
20230706,100000,2884458160,13450,13450,13450,13440,1062
|
|
20230706,095900,2870183430,13450,13450,13460,13450,1274
|
|
20230706,095800,2853044130,13450,13450,13450,13450,50
|
|
20230706,095700,2852371630,13450,13430,13450,13430,2098
|
|
20230706,095600,2824176960,13430,13400,13430,13400,1705
|
|
20230706,095500,2801318820,13390,13400,13400,13390,1852
|
|
20230706,095400,2776507290,13390,13380,13390,13380,1310
|
|
20230706,095300,2758977890,13380,13380,13380,13370,340
|
|
20230706,095200,2754429910,13380,13380,13380,13370,323
|
|
20230706,095100,2750110140,13380,13380,13380,13380,153
|
|
20230706,095000,2748063000,13370,13390,13390,13370,14
|
|
20230706,094900,2747875620,13390,13370,13390,13370,196
|
|
20230706,094800,2745255080,13370,13370,13370,13360,910
|
|
20230706,094700,2733088400,13370,13370,13370,13370,590
|
|
20230706,094600,2725200100,13380,13390,13390,13370,1016
|
|
20230706,094500,2711604460,13380,13390,13390,13380,1985
|
|
20230706,094400,2685030140,13390,13400,13400,13390,796
|
|
20230706,094300,2674365860,13410,13410,13410,13400,507
|
|
20230706,094200,2667570560,13410,13410,13410,13400,1082
|
|
20230706,094100,2653069720,13410,13390,13410,13390,702
|
|
20230706,094000,2643665530,13390,13400,13400,13390,174
|
|
20230706,093900,2641333940,13400,13390,13400,13390,607
|
|
20230706,093800,2633201140,13390,13390,13390,13380,262
|
|
20230706,093700,2629693630,13370,13360,13400,13360,35
|
|
20230706,093600,2629225700,13400,13390,13410,13360,1263
|
|
20230706,093500,2612311810,13360,13380,13400,13360,748
|
|
20230706,093400,2602303650,13380,13400,13400,13380,1908
|
|
20230706,093300,2576749570,13400,13370,13400,13370,23
|
|
20230706,093200,2576441930,13370,13400,13410,13370,1077
|
|
20230706,093100,2562024910,13410,13420,13420,13400,43
|
|
20230706,093000,2561448470,13420,13430,13430,13370,1003
|
|
20230706,092900,2548023420,13430,13400,13430,13400,93
|
|
20230706,092800,2546774730,13430,13430,13440,13370,865
|
|
20230706,092700,2535156720,13440,13420,13440,13340,2400
|
|
20230706,092600,2502968200,13380,13410,13410,13320,7525
|
|
20230706,092500,2402428810,13410,13430,13430,13400,3746
|
|
20230706,092400,2352177840,13430,13430,13440,13430,3782
|
|
20230706,092300,2301385570,13440,13440,13450,13420,3837
|
|
20230706,092200,2249822530,13440,13470,13470,13440,2899
|
|
20230706,092100,2210829800,13480,13480,13480,13460,2275
|
|
20230706,092000,2180193880,13490,13500,13520,13480,6413
|
|
20230706,091900,2093650390,13530,13510,13560,13480,6180
|
|
20230706,091800,2010079920,13510,13600,13600,13510,8136
|
|
20230706,091700,1899709030,13600,13630,13660,13570,11710
|
|
20230706,091600,1740115430,13630,13560,13650,13560,37468
|
|
20230706,091500,1229931970,13580,13490,13580,13470,17474
|
|
20230706,091400,993577040,13480,13450,13480,13450,4718
|
|
20230706,091300,930034010,13460,13390,13460,13390,6287
|
|
20230706,091200,845628280,13390,13400,13410,13390,2945
|
|
20230706,091100,806165140,13420,13450,13450,13400,1160
|
|
20230706,091000,790595000,13430,13470,13490,13430,3830
|
|
20230706,090900,739029250,13480,13420,13480,13420,7594
|
|
20230706,090800,636810030,13450,13280,13450,13280,4240
|
|
20230706,090700,580040280,13280,13300,13340,13250,2803
|
|
20230706,090600,542776860,13310,13360,13360,13300,11046
|
|
20230706,090500,395660350,13360,13420,13420,13360,5216
|
|
20230706,090400,325866570,13410,13400,13430,13380,3227
|
|
20230706,090300,282599670,13390,13330,13420,13330,2141
|
|
20230706,090200,253944200,13340,13340,13360,13330,7315
|
|
20230706,090100,156411920,13340,13350,13360,13330,4038
|
|
20230706,090000,102542980,13350,13340,13350,13330,7296
|