675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,201200,3951139350,13300,13300,13300,13300,6654
|
|
20230714,201100,3951139350,13300,13300,13300,13300,0
|
|
20230714,201000,3951139350,13300,13300,13300,13300,0
|
|
20230714,200900,3951139350,13300,13300,13300,13300,0
|
|
20230714,200800,3951139350,13300,13300,13300,13300,0
|
|
20230714,200700,3951139350,13300,13300,13300,13300,0
|
|
20230714,200600,3951139350,13300,13300,13300,13300,0
|
|
20230714,200500,3951139350,13300,13300,13300,13300,0
|
|
20230714,200400,3951139350,13300,13300,13300,13300,0
|
|
20230714,200300,3951139350,13300,13300,13300,13300,0
|
|
20230714,200200,3951139350,13300,13300,13300,13300,0
|
|
20230714,200100,3951139350,13300,13300,13300,13300,0
|
|
20230714,200000,3951139350,13300,13300,13300,13300,0
|
|
20230714,195900,3951139350,13300,13300,13300,13300,0
|
|
20230714,195800,3951139350,13300,13300,13300,13300,0
|
|
20230714,195700,3951139350,13300,13300,13300,13300,0
|
|
20230714,195600,3951139350,13300,13300,13300,13300,0
|
|
20230714,195500,3951139350,13300,13300,13300,13300,0
|
|
20230714,195400,3951139350,13300,13300,13300,13300,0
|
|
20230714,195300,3951139350,13300,13300,13300,13300,0
|
|
20230714,195200,3951139350,13300,13300,13300,13300,0
|
|
20230714,195100,3951139350,13300,13300,13300,13300,0
|
|
20230714,195000,3951139350,13300,13300,13300,13300,0
|
|
20230714,194900,3951139350,13300,13300,13300,13300,0
|
|
20230714,194800,3951139350,13300,13300,13300,13300,0
|
|
20230714,194700,3951139350,13300,13300,13300,13300,0
|
|
20230714,194600,3951139350,13300,13300,13300,13300,0
|
|
20230714,194500,3951139350,13300,13300,13300,13300,0
|
|
20230714,194400,3951139350,13300,13300,13300,13300,0
|
|
20230714,194300,3951139350,13300,13300,13300,13300,0
|
|
20230714,194200,3951139350,13300,13300,13300,13300,6654
|
|
20230714,194100,3951139350,13300,13300,13300,13300,0
|
|
20230714,194000,3951139350,13300,13300,13300,13300,0
|
|
20230714,193900,3951139350,13300,13300,13300,13300,0
|
|
20230714,193800,3951139350,13300,13300,13300,13300,0
|
|
20230714,193700,3951139350,13300,13300,13300,13300,0
|
|
20230714,193600,3951139350,13300,13300,13300,13300,0
|
|
20230714,193500,3951139350,13300,13300,13300,13300,0
|
|
20230714,193400,3951139350,13300,13300,13300,13300,0
|
|
20230714,193300,3951139350,13300,13300,13300,13300,0
|
|
20230714,193200,3951139350,13300,13300,13300,13300,0
|
|
20230714,193100,3951139350,13300,13300,13300,13300,0
|
|
20230714,193000,3951139350,13300,13300,13300,13300,0
|
|
20230714,192900,3951139350,13300,13300,13300,13300,0
|
|
20230714,192800,3951139350,13300,13300,13300,13300,0
|
|
20230714,192700,3951139350,13300,13300,13300,13300,0
|
|
20230714,192600,3951139350,13300,13300,13300,13300,0
|
|
20230714,192500,3951139350,13300,13300,13300,13300,0
|
|
20230714,192400,3951139350,13300,13300,13300,13300,0
|
|
20230714,192300,3951139350,13300,13300,13300,13300,0
|
|
20230714,192200,3951139350,13300,13300,13300,13300,0
|
|
20230714,192100,3951139350,13300,13300,13300,13300,0
|
|
20230714,192000,3951139350,13300,13300,13300,13300,0
|
|
20230714,191900,3951139350,13300,13300,13300,13300,0
|
|
20230714,191800,3951139350,13300,13300,13300,13300,0
|
|
20230714,191700,3951139350,13300,13300,13300,13300,0
|
|
20230714,191600,3951139350,13300,13300,13300,13300,0
|
|
20230714,191500,3951139350,13300,13300,13300,13300,0
|
|
20230714,191400,3951139350,13300,13300,13300,13300,0
|
|
20230714,191300,3951139350,13300,13300,13300,13300,0
|
|
20230714,191200,3951139350,13300,13300,13300,13300,6654
|
|
20230714,191100,3951139350,13300,13300,13300,13300,0
|
|
20230714,191000,3951139350,13300,13300,13300,13300,0
|
|
20230714,190900,3951139350,13300,13300,13300,13300,0
|
|
20230714,190800,3951139350,13300,13300,13300,13300,0
|
|
20230714,190700,3951139350,13300,13300,13300,13300,0
|
|
20230714,190600,3951139350,13300,13300,13300,13300,0
|
|
20230714,190500,3951139350,13300,13300,13300,13300,0
|
|
20230714,190400,3951139350,13300,13300,13300,13300,0
|
|
20230714,190300,3951139350,13300,13300,13300,13300,0
|
|
20230714,190200,3951139350,13300,13300,13300,13300,0
|
|
20230714,190100,3951139350,13300,13300,13300,13300,0
|
|
20230714,190000,3951139350,13300,13300,13300,13300,0
|
|
20230714,185900,3951139350,13300,13300,13300,13300,0
|
|
20230714,185800,3951139350,13300,13300,13300,13300,0
|
|
20230714,185700,3951139350,13300,13300,13300,13300,0
|
|
20230714,185600,3951139350,13300,13300,13300,13300,0
|
|
20230714,185500,3951139350,13300,13300,13300,13300,0
|
|
20230714,185400,3951139350,13300,13300,13300,13300,0
|
|
20230714,185300,3951139350,13300,13300,13300,13300,0
|
|
20230714,185200,3951139350,13300,13300,13300,13300,0
|
|
20230714,185100,3951139350,13300,13300,13300,13300,0
|
|
20230714,185000,3951139350,13300,13300,13300,13300,0
|
|
20230714,184900,3951139350,13300,13300,13300,13300,0
|
|
20230714,184800,3951139350,13300,13300,13300,13300,0
|
|
20230714,184700,3951139350,13300,13300,13300,13300,0
|
|
20230714,184600,3951139350,13300,13300,13300,13300,0
|
|
20230714,184500,3951139350,13300,13300,13300,13300,0
|
|
20230714,184400,3951139350,13300,13300,13300,13300,0
|
|
20230714,184300,3951139350,13300,13300,13300,13300,0
|
|
20230714,184200,3951139350,13300,13300,13300,13300,6654
|
|
20230714,184100,3951139350,13300,13300,13300,13300,0
|
|
20230714,184000,3951139350,13300,13300,13300,13300,0
|
|
20230714,183900,3951139350,13300,13300,13300,13300,0
|
|
20230714,183800,3951139350,13300,13300,13300,13300,0
|
|
20230714,183700,3951139350,13300,13300,13300,13300,0
|
|
20230714,183600,3951139350,13300,13300,13300,13300,0
|
|
20230714,183500,3951139350,13300,13300,13300,13300,0
|
|
20230714,183400,3951139350,13300,13300,13300,13300,0
|
|
20230714,183300,3951139350,13300,13300,13300,13300,0
|
|
20230714,183200,3951139350,13300,13300,13300,13300,0
|
|
20230714,183100,3951139350,13300,13300,13300,13300,0
|
|
20230714,183000,3951139350,13300,13300,13300,13300,0
|
|
20230714,182900,3951139350,13300,13300,13300,13300,0
|
|
20230714,182800,3951139350,13300,13300,13300,13300,0
|
|
20230714,182700,3951139350,13300,13300,13300,13300,0
|
|
20230714,182600,3951139350,13300,13300,13300,13300,0
|
|
20230714,182500,3951139350,13300,13300,13300,13300,0
|
|
20230714,182400,3951139350,13300,13300,13300,13300,0
|
|
20230714,182300,3951139350,13300,13300,13300,13300,0
|
|
20230714,182200,3951139350,13300,13300,13300,13300,0
|
|
20230714,182100,3951139350,13300,13300,13300,13300,0
|
|
20230714,182000,3951139350,13300,13300,13300,13300,0
|
|
20230714,181900,3951139350,13300,13300,13300,13300,0
|
|
20230714,181800,3951139350,13300,13300,13300,13300,0
|
|
20230714,181700,3951139350,13300,13300,13300,13300,0
|
|
20230714,181600,3951139350,13300,13300,13300,13300,0
|
|
20230714,181500,3951139350,13300,13300,13300,13300,0
|
|
20230714,181400,3951139350,13300,13300,13300,13300,0
|
|
20230714,181300,3951139350,13300,13300,13300,13300,0
|
|
20230714,181200,3951139350,13300,13300,13300,13300,6654
|
|
20230714,181100,3951139350,13300,13300,13300,13300,0
|
|
20230714,181000,3951139350,13300,13300,13300,13300,0
|
|
20230714,180900,3951139350,13300,13300,13300,13300,0
|
|
20230714,180800,3951139350,13300,13300,13300,13300,0
|
|
20230714,180700,3951139350,13300,13300,13300,13300,0
|
|
20230714,180600,3951139350,13300,13300,13300,13300,0
|
|
20230714,180500,3951139350,13300,13300,13300,13300,0
|
|
20230714,180400,3951139350,13300,13300,13300,13300,0
|
|
20230714,180300,3951139350,13300,13300,13300,13300,0
|
|
20230714,180200,3951139350,13300,13300,13300,13300,0
|
|
20230714,180100,3951139350,13300,13300,13300,13300,0
|
|
20230714,180000,3951139350,13300,13300,13300,13300,0
|
|
20230714,175900,3951139350,13300,13300,13300,13300,0
|
|
20230714,175800,3951139350,13300,13300,13300,13300,0
|
|
20230714,175700,3951139350,13300,13300,13300,13300,0
|
|
20230714,175600,3951139350,13300,13300,13300,13300,0
|
|
20230714,175500,3951139350,13300,13300,13300,13300,0
|
|
20230714,175400,3951139350,13300,13300,13300,13300,0
|
|
20230714,175300,3951139350,13300,13300,13300,13300,0
|
|
20230714,175200,3951139350,13300,13300,13300,13300,0
|
|
20230714,175100,3951139350,13300,13300,13300,13300,0
|
|
20230714,175000,3951139350,13300,13300,13300,13300,0
|
|
20230714,174900,3951139350,13300,13300,13300,13300,0
|
|
20230714,174800,3951139350,13300,13300,13300,13300,0
|
|
20230714,174700,3951139350,13300,13300,13300,13300,0
|
|
20230714,174600,3951139350,13300,13300,13300,13300,0
|
|
20230714,174500,3951139350,13300,13300,13300,13300,0
|
|
20230714,174400,3951139350,13300,13300,13300,13300,0
|
|
20230714,174300,3951139350,13300,13300,13300,13300,0
|
|
20230714,174200,3951139350,13300,13300,13300,13300,6654
|
|
20230714,174100,3951139350,13300,13300,13300,13300,0
|
|
20230714,174000,3951139350,13300,13300,13300,13300,0
|
|
20230714,173900,3951139350,13300,13300,13300,13300,0
|
|
20230714,173800,3951139350,13300,13300,13300,13300,0
|
|
20230714,173700,3951139350,13300,13300,13300,13300,0
|
|
20230714,173600,3951139350,13300,13300,13300,13300,0
|
|
20230714,173500,3951139350,13300,13300,13300,13300,0
|
|
20230714,173400,3951139350,13300,13300,13300,13300,0
|
|
20230714,173300,3951139350,13300,13300,13300,13300,0
|
|
20230714,173200,3951139350,13300,13300,13300,13300,0
|
|
20230714,173100,3951139350,13300,13300,13300,13300,0
|
|
20230714,173000,3951139350,13300,13300,13300,13300,0
|
|
20230714,172900,3951139350,13300,13300,13300,13300,0
|
|
20230714,172800,3951139350,13300,13300,13300,13300,0
|
|
20230714,172700,3951139350,13300,13300,13300,13300,0
|
|
20230714,172600,3951139350,13300,13300,13300,13300,0
|
|
20230714,172500,3951139350,13300,13300,13300,13300,0
|
|
20230714,172400,3951139350,13300,13300,13300,13300,0
|
|
20230714,172300,3951139350,13300,13300,13300,13300,0
|
|
20230714,172200,3951139350,13300,13300,13300,13300,0
|
|
20230714,172100,3951139350,13300,13300,13300,13300,0
|
|
20230714,172000,3951139350,13300,13300,13300,13300,0
|
|
20230714,171900,3951139350,13300,13300,13300,13300,0
|
|
20230714,171800,3951139350,13300,13300,13300,13300,0
|
|
20230714,171700,3951139350,13300,13300,13300,13300,0
|
|
20230714,171600,3951139350,13300,13300,13300,13300,0
|
|
20230714,171500,3951139350,13300,13300,13300,13300,0
|
|
20230714,171400,3951139350,13300,13300,13300,13300,0
|
|
20230714,171300,3951139350,13300,13300,13300,13300,0
|
|
20230714,171200,3951139350,13300,13300,13300,13300,6654
|
|
20230714,171100,3951139350,13300,13300,13300,13300,0
|
|
20230714,171000,3951139350,13300,13300,13300,13300,0
|
|
20230714,170900,3951139350,13300,13300,13300,13300,0
|
|
20230714,170800,3951139350,13300,13300,13300,13300,0
|
|
20230714,170700,3951139350,13300,13300,13300,13300,0
|
|
20230714,170600,3951139350,13300,13300,13300,13300,0
|
|
20230714,170500,3951139350,13300,13300,13300,13300,0
|
|
20230714,170400,3951139350,13300,13300,13300,13300,0
|
|
20230714,170300,3951139350,13300,13300,13300,13300,0
|
|
20230714,170200,3951139350,13300,13300,13300,13300,0
|
|
20230714,170100,3951139350,13300,13300,13300,13300,0
|
|
20230714,170000,3951139350,13300,13300,13300,13300,0
|
|
20230714,165900,3951139350,13300,13300,13300,13300,0
|
|
20230714,165800,3951139350,13300,13300,13300,13300,0
|
|
20230714,165700,3951139350,13300,13300,13300,13300,0
|
|
20230714,165600,3951139350,13300,13300,13300,13300,0
|
|
20230714,165500,3951139350,13300,13300,13300,13300,0
|
|
20230714,165400,3951139350,13300,13300,13300,13300,0
|
|
20230714,165300,3951139350,13300,13300,13300,13300,0
|
|
20230714,165200,3951139350,13300,13300,13300,13300,0
|
|
20230714,165100,3951139350,13300,13300,13300,13300,0
|
|
20230714,165000,3951139350,13300,13300,13300,13300,0
|
|
20230714,164900,3951139350,13300,13300,13300,13300,0
|
|
20230714,164800,3951139350,13300,13300,13300,13300,0
|
|
20230714,164700,3951139350,13300,13300,13300,13300,0
|
|
20230714,164600,3951139350,13300,13300,13300,13300,0
|
|
20230714,164500,3951139350,13300,13300,13300,13300,0
|
|
20230714,164400,3951139350,13300,13300,13300,13300,0
|
|
20230714,164300,3951139350,13300,13300,13300,13300,0
|
|
20230714,164200,3951139350,13300,13300,13300,13300,6654
|
|
20230714,164100,3951139350,13300,13300,13300,13300,0
|
|
20230714,164000,3951139350,13300,13300,13300,13300,0
|
|
20230714,163900,3951139350,13300,13300,13300,13300,0
|
|
20230714,163800,3951139350,13300,13300,13300,13300,0
|
|
20230714,163700,3951139350,13300,13300,13300,13300,0
|
|
20230714,163600,3951139350,13300,13300,13300,13300,0
|
|
20230714,163500,3951139350,13300,13300,13300,13300,0
|
|
20230714,163400,3951139350,13300,13300,13300,13300,0
|
|
20230714,163300,3951139350,13300,13300,13300,13300,0
|
|
20230714,163200,3951139350,13300,13300,13300,13300,0
|
|
20230714,163100,3951139350,13300,13300,13300,13300,0
|
|
20230714,163000,3951139350,13300,13300,13300,13300,0
|
|
20230714,162900,3951139350,13300,13300,13300,13300,0
|
|
20230714,162800,3951139350,13300,13300,13300,13300,0
|
|
20230714,162700,3951139350,13300,13300,13300,13300,0
|
|
20230714,162600,3951139350,13300,13300,13300,13300,0
|
|
20230714,162500,3951139350,13300,13300,13300,13300,0
|
|
20230714,162400,3951139350,13300,13300,13300,13300,0
|
|
20230714,162300,3951139350,13300,13300,13300,13300,0
|
|
20230714,162200,3951139350,13300,13300,13300,13300,0
|
|
20230714,162100,3951139350,13300,13300,13300,13300,0
|
|
20230714,162000,3951139350,13300,13300,13300,13300,0
|
|
20230714,161900,3951139350,13300,13300,13300,13300,0
|
|
20230714,161800,3951139350,13300,13300,13300,13300,0
|
|
20230714,161700,3951139350,13300,13300,13300,13300,0
|
|
20230714,161600,3951139350,13300,13300,13300,13300,0
|
|
20230714,161500,3951139350,13300,13300,13300,13300,0
|
|
20230714,161400,3951139350,13300,13300,13300,13300,0
|
|
20230714,161300,3951139350,13300,13300,13300,13300,0
|
|
20230714,161200,3951139350,13300,13300,13300,13300,6654
|
|
20230714,161100,3951139350,13300,13300,13300,13300,0
|
|
20230714,161000,3951139350,13300,13300,13300,13300,0
|
|
20230714,160900,3951139350,13300,13300,13300,13300,0
|
|
20230714,160800,3951139350,13300,13300,13300,13300,0
|
|
20230714,160700,3951139350,13300,13300,13300,13300,0
|
|
20230714,160600,3951139350,13300,13300,13300,13300,0
|
|
20230714,160500,3951139350,13300,13300,13300,13300,0
|
|
20230714,160400,3951139350,13300,13300,13300,13300,0
|
|
20230714,160300,3951139350,13300,13300,13300,13300,0
|
|
20230714,160200,3951139350,13300,13300,13300,13300,0
|
|
20230714,160100,3951139350,13300,13300,13300,13300,0
|
|
20230714,160000,3951139350,13300,13300,13300,13300,0
|
|
20230714,155900,3951139350,13300,13300,13300,13300,0
|
|
20230714,155800,3951139350,13300,13300,13300,13300,0
|
|
20230714,155700,3951139350,13300,13300,13300,13300,0
|
|
20230714,155600,3951139350,13300,13300,13300,13300,0
|
|
20230714,155500,3951139350,13300,13300,13300,13300,0
|
|
20230714,155400,3951139350,13300,13300,13300,13300,0
|
|
20230714,155300,3951139350,13300,13300,13300,13300,0
|
|
20230714,155200,3951139350,13300,13300,13300,13300,0
|
|
20230714,155100,3951139350,13300,13300,13300,13300,0
|
|
20230714,155000,3951139350,13300,13300,13300,13300,0
|
|
20230714,154900,3951139350,13300,13300,13300,13300,0
|
|
20230714,154800,3951139350,13300,13300,13300,13300,0
|
|
20230714,154700,3951139350,13300,13300,13300,13300,0
|
|
20230714,154600,3951139350,13300,13300,13300,13300,0
|
|
20230714,154500,3951139350,13300,13300,13300,13300,0
|
|
20230714,154400,3951139350,13300,13300,13300,13300,0
|
|
20230714,154300,3951139350,13300,13300,13300,13300,0
|
|
20230714,154200,3951139350,13300,13300,13300,13300,6654
|
|
20230714,154100,3951139350,13300,13300,13300,13300,0
|
|
20230714,154000,3951139350,13300,13300,13300,13300,0
|
|
20230714,153900,3951139350,13300,13300,13300,13300,0
|
|
20230714,153800,3951139350,13300,13300,13300,13300,0
|
|
20230714,153700,3951139350,13300,13300,13300,13300,0
|
|
20230714,153600,3951139350,13300,13300,13300,13300,0
|
|
20230714,153500,3951139350,13300,13300,13300,13300,0
|
|
20230714,153400,3951139350,13300,13300,13300,13300,0
|
|
20230714,153300,3951139350,13300,13300,13300,13300,0
|
|
20230714,153200,3951139350,13300,13300,13300,13300,0
|
|
20230714,153100,3951139350,13300,13300,13300,13300,0
|
|
20230714,153000,3951139350,13300,13300,13300,13300,6654
|
|
20230714,152900,3862641150,13350,13350,13350,13350,0
|
|
20230714,152800,3862641150,13350,13350,13350,13350,0
|
|
20230714,152700,3862641150,13350,13350,13350,13350,0
|
|
20230714,152600,3862641150,13350,13350,13350,13350,0
|
|
20230714,152500,3862641150,13350,13350,13350,13350,0
|
|
20230714,152400,3862641150,13350,13350,13350,13350,0
|
|
20230714,152300,3862641150,13350,13350,13350,13350,0
|
|
20230714,152200,3862641150,13350,13350,13350,13350,0
|
|
20230714,152100,3862641150,13350,13350,13350,13350,0
|
|
20230714,152000,3862641150,13350,13350,13350,13350,0
|
|
20230714,151900,3862641150,13350,13340,13360,13340,2224
|
|
20230714,151800,3832948770,13350,13330,13360,13330,3847
|
|
20230714,151700,3781595610,13330,13330,13350,13320,794
|
|
20230714,151600,3771015850,13350,13320,13370,13320,3917
|
|
20230714,151500,3718731680,13320,13340,13340,13320,1041
|
|
20230714,151400,3704850580,13340,13320,13340,13320,383
|
|
20230714,151300,3699744830,13330,13310,13330,13310,482
|
|
20230714,151200,3693325920,13310,13310,13310,13300,342
|
|
20230714,151100,3688774050,13310,13290,13310,13290,3151
|
|
20230714,151000,3646877450,13300,13300,13300,13270,936
|
|
20230714,150900,3634438330,13300,13270,13300,13270,2312
|
|
20230714,150800,3603732450,13270,13260,13270,13260,2376
|
|
20230714,150700,3572224060,13260,13250,13260,13240,366
|
|
20230714,150600,3567373010,13250,13220,13250,13220,1801
|
|
20230714,150500,3543531470,13220,13210,13220,13210,991
|
|
20230714,150400,3530438820,13200,13210,13210,13200,786
|
|
20230714,150300,3520061620,13220,13210,13220,13210,346
|
|
20230714,150200,3515489680,13220,13210,13220,13210,149
|
|
20230714,150100,3513519910,13220,13190,13220,13190,4387
|
|
20230714,150000,3455602310,13200,13200,13200,13190,242
|
|
20230714,145900,3452407970,13200,13190,13200,13190,255
|
|
20230714,145800,3449043750,13190,13200,13200,13190,389
|
|
20230714,145700,3443910480,13200,13190,13200,13190,251
|
|
20230714,145600,3440598270,13190,13180,13190,13180,2
|
|
20230714,145500,3440571900,13180,13180,13180,13180,2
|
|
20230714,145400,3440545540,13190,13190,13200,13190,352
|
|
20230714,145300,3435902650,13200,13200,13200,13200,340
|
|
20230714,145200,3431414650,13200,13200,13210,13200,191
|
|
20230714,145100,3428893240,13210,13190,13210,13190,627
|
|
20230714,145000,3420617570,13190,13180,13190,13180,249
|
|
20230714,144900,3417335430,13170,13180,13190,13170,304
|
|
20230714,144800,3413327550,13180,13180,13180,13180,482
|
|
20230714,144700,3406974790,13190,13190,13190,13180,434
|
|
20230714,144600,3401254160,13180,13200,13200,13180,223
|
|
20230714,144500,3398314590,13190,13190,13200,13190,183
|
|
20230714,144400,3395900810,13190,13190,13190,13190,300
|
|
20230714,144300,3391943810,13190,13190,13190,13190,2
|
|
20230714,144200,3391917430,13200,13190,13200,13190,402
|
|
20230714,144100,3386615030,13200,13190,13200,13190,41
|
|
20230714,144000,3386074230,13200,13200,13200,13200,2
|
|
20230714,143900,3386047830,13200,13200,13200,13190,112
|
|
20230714,143800,3384570430,13200,13200,13200,13200,304
|
|
20230714,143700,3380557630,13200,13200,13200,13200,0
|
|
20230714,143600,3380557630,13200,13190,13200,13190,294
|
|
20230714,143500,3376678700,13200,13190,13200,13190,187
|
|
20230714,143400,3374211340,13190,13170,13190,13170,338
|
|
20230714,143300,3369756570,13180,13170,13180,13160,786
|
|
20230714,143200,3359405840,13160,13160,13160,13160,115
|
|
20230714,143100,3357892440,13170,13170,13170,13170,185
|
|
20230714,143000,3355455990,13170,13170,13170,13170,16
|
|
20230714,142900,3355245270,13170,13180,13180,13170,210
|
|
20230714,142800,3352479550,13170,13170,13170,13160,121
|
|
20230714,142700,3350886080,13170,13180,13180,13160,328
|
|
20230714,142600,3346568310,13170,13170,13180,13170,253
|
|
20230714,142500,3343234280,13170,13170,13170,13170,256
|
|
20230714,142400,3339862760,13180,13170,13180,13170,224
|
|
20230714,142300,3336912650,13180,13170,13180,13160,1146
|
|
20230714,142200,3321821320,13170,13170,13170,13170,0
|
|
20230714,142100,3321821320,13170,13170,13170,13170,1
|
|
20230714,142000,3321808150,13170,13160,13170,13160,839
|
|
20230714,141900,3310765890,13170,13170,13170,13170,316
|
|
20230714,141800,3306604170,13180,13180,13180,13180,2
|
|
20230714,141700,3306577810,13180,13180,13180,13170,398
|
|
20230714,141600,3301335720,13180,13170,13180,13170,102
|
|
20230714,141500,3299992360,13180,13160,13180,13160,309
|
|
20230714,141400,3295923080,13160,13160,13160,13150,216
|
|
20230714,141300,3293080640,13160,13160,13160,13150,125
|
|
20230714,141200,3291435990,13160,13160,13160,13150,1021
|
|
20230714,141100,3278002080,13160,13170,13170,13150,746
|
|
20230714,141000,3268189170,13170,13170,13170,13160,38
|
|
20230714,140900,3267689070,13170,13160,13170,13160,164
|
|
20230714,140800,3265530800,13160,13160,13170,13150,1555
|
|
20230714,140700,3245069450,13160,13180,13180,13150,47
|
|
20230714,140600,3244450840,13150,13160,13180,13150,328
|
|
20230714,140500,3240132980,13160,13160,13180,13160,176
|
|
20230714,140400,3237816770,13160,13180,13190,13160,2503
|
|
20230714,140300,3204847540,13190,13180,13190,13180,67
|
|
20230714,140200,3203963970,13190,13180,13190,13180,39
|
|
20230714,140100,3203449910,13190,13180,13190,13180,402
|
|
20230714,140000,3198149530,13190,13180,13190,13180,31
|
|
20230714,135900,3197740940,13190,13190,13190,13190,6
|
|
20230714,135800,3197661800,13180,13180,13180,13180,49
|
|
20230714,135700,3197015980,13190,13200,13210,13190,1422
|
|
20230714,135600,3178255340,13200,13200,13200,13200,70
|
|
20230714,135500,3177331340,13200,13200,13210,13200,1047
|
|
20230714,135400,3163510910,13200,13190,13200,13190,509
|
|
20230714,135300,3156797050,13190,13190,13190,13190,24
|
|
20230714,135200,3156480490,13190,13190,13190,13190,21
|
|
20230714,135100,3156203500,13190,13190,13190,13190,0
|
|
20230714,135000,3156203500,13190,13190,13200,13190,263
|
|
20230714,134900,3152734520,13200,13190,13200,13180,438
|
|
20230714,134800,3146957270,13200,13190,13200,13190,12
|
|
20230714,134700,3146798930,13190,13190,13190,13190,36
|
|
20230714,134600,3146324090,13190,13180,13190,13180,86
|
|
20230714,134500,3145190120,13180,13170,13180,13170,288
|
|
20230714,134400,3141394400,13180,13180,13180,13170,32
|
|
20230714,134300,3140972840,13180,13170,13180,13170,12
|
|
20230714,134200,3140814750,13180,13170,13180,13170,248
|
|
20230714,134100,3137546460,13170,13170,13170,13160,249
|
|
20230714,134000,3134267630,13170,13160,13170,13160,82
|
|
20230714,133900,3133188500,13160,13160,13160,13160,31
|
|
20230714,133800,3132780540,13160,13160,13160,13160,129
|
|
20230714,133700,3131082900,13160,13160,13160,13160,388
|
|
20230714,133600,3125976820,13160,13160,13160,13160,74
|
|
20230714,133500,3125002980,13160,13170,13170,13160,5548
|
|
20230714,133400,3051965570,13170,13180,13180,13170,13
|
|
20230714,133300,3051794330,13180,13180,13180,13180,4
|
|
20230714,133200,3051741610,13180,13170,13180,13170,520
|
|
20230714,133100,3044892910,13180,13190,13190,13180,289
|
|
20230714,133000,3041083880,13190,13190,13190,13190,8
|
|
20230714,132900,3040978360,13190,13200,13200,13190,14
|
|
20230714,132800,3040793680,13190,13190,13200,13190,213
|
|
20230714,132700,3037984190,13200,13200,13200,13200,0
|
|
20230714,132600,3037984190,13200,13190,13200,13180,189
|
|
20230714,132500,3035491820,13200,13200,13200,13200,5
|
|
20230714,132400,3035425820,13200,13200,13200,13200,0
|
|
20230714,132300,3035425820,13200,13200,13200,13200,20
|
|
20230714,132200,3035161820,13200,13190,13200,13170,1131
|
|
20230714,132100,3020258350,13170,13180,13180,13170,143
|
|
20230714,132000,3018373710,13180,13180,13180,13180,49
|
|
20230714,131900,3017727890,13180,13180,13180,13180,205
|
|
20230714,131800,3015025990,13190,13180,13190,13170,383
|
|
20230714,131700,3009980070,13190,13190,13190,13180,80
|
|
20230714,131600,3008925370,13180,13180,13180,13180,10
|
|
20230714,131500,3008793570,13190,13190,13190,13190,2
|
|
20230714,131400,3008767190,13190,13190,13190,13180,12
|
|
20230714,131300,3008608950,13190,13170,13190,13170,79
|
|
20230714,131200,3007568020,13190,13200,13200,13170,546
|
|
20230714,131100,3000373920,13200,13190,13200,13190,253
|
|
20230714,131000,2997036770,13190,13180,13190,13170,164
|
|
20230714,130900,2994876030,13190,13180,13190,13170,528
|
|
20230714,130800,2987921240,13180,13180,13190,13180,463
|
|
20230714,130700,2981818880,13180,13180,13180,13180,80
|
|
20230714,130600,2980764480,13190,13200,13200,13190,43
|
|
20230714,130500,2980197300,13180,13190,13200,13180,347
|
|
20230714,130400,2975623050,13200,13200,13200,13190,658
|
|
20230714,130300,2966943890,13200,13190,13200,13190,108
|
|
20230714,130200,2965519250,13200,13200,13200,13200,0
|
|
20230714,130100,2965519250,13200,13200,13200,13190,507
|
|
20230714,130000,2958831880,13200,13200,13200,13200,133
|
|
20230714,125900,2957076280,13190,13190,13190,13190,1
|
|
20230714,125800,2957063090,13200,13200,13200,13200,53
|
|
20230714,125700,2956363490,13210,13210,13210,13200,4
|
|
20230714,125600,2956310660,13200,13200,13200,13200,114
|
|
20230714,125500,2954805860,13210,13200,13210,13200,77
|
|
20230714,125400,2953788950,13200,13200,13210,13200,289
|
|
20230714,125300,2949973360,13200,13200,13210,13200,356
|
|
20230714,125200,2945274090,13200,13200,13200,13200,1959
|
|
20230714,125100,2919415290,13210,13210,13210,13210,462
|
|
20230714,125000,2913312270,13220,13240,13240,13220,2375
|
|
20230714,124900,2881907800,13240,13250,13250,13240,80
|
|
20230714,124800,2880848530,13250,13250,13250,13230,189
|
|
20230714,124700,2878345860,13250,13240,13250,13240,25
|
|
20230714,124600,2878014830,13240,13240,13250,13240,121
|
|
20230714,124500,2876412750,13250,13240,13250,13240,15
|
|
20230714,124400,2876214110,13250,13230,13250,13230,273
|
|
20230714,124300,2872602250,13240,13250,13250,13240,38
|
|
20230714,124200,2872099120,13240,13240,13250,13240,122
|
|
20230714,124100,2870483800,13250,13250,13250,13250,1
|
|
20230714,124000,2870470550,13250,13250,13260,13250,25
|
|
20230714,123900,2870139240,13260,13260,13260,13250,557
|
|
20230714,123800,2862757920,13250,13250,13250,13250,55
|
|
20230714,123700,2862029170,13260,13260,13260,13250,134
|
|
20230714,123600,2860252370,13260,13250,13260,13240,452
|
|
20230714,123500,2854264150,13250,13250,13250,13240,1773
|
|
20230714,123400,2830774900,13250,13250,13250,13240,876
|
|
20230714,123300,2819170000,13250,13230,13250,13220,5404
|
|
20230714,123200,2747669860,13230,13230,13230,13220,596
|
|
20230714,123100,2739786920,13230,13220,13230,13220,2322
|
|
20230714,123000,2709088000,13230,13210,13230,13210,3771
|
|
20230714,122900,2659235450,13210,13200,13210,13200,773
|
|
20230714,122800,2649031840,13200,13200,13200,13200,620
|
|
20230714,122700,2640847840,13200,13200,13200,13190,1039
|
|
20230714,122600,2627133050,13190,13190,13190,13190,507
|
|
20230714,122500,2620445720,13190,13190,13190,13190,480
|
|
20230714,122400,2614114520,13190,13170,13190,13170,39
|
|
20230714,122300,2613600490,13170,13170,13170,13170,3
|
|
20230714,122200,2613560980,13160,13160,13160,13160,31
|
|
20230714,122100,2613153020,13160,13160,13160,13160,1
|
|
20230714,122000,2613139860,13160,13160,13160,13160,0
|
|
20230714,121900,2613139860,13160,13150,13160,13150,666
|
|
20230714,121800,2604378300,13150,13150,13150,13150,214
|
|
20230714,121700,2601564200,13160,13160,13160,13160,678
|
|
20230714,121600,2592641720,13160,13160,13160,13160,521
|
|
20230714,121500,2585785360,13150,13160,13160,13150,323
|
|
20230714,121400,2581537760,13160,13160,13160,13160,16
|
|
20230714,121300,2581327200,13150,13150,13150,13150,787
|
|
20230714,121200,2570978150,13150,13150,13150,13150,215
|
|
20230714,121100,2568150900,13150,13150,13150,13150,90
|
|
20230714,121000,2566967400,13160,13150,13160,13150,251
|
|
20230714,120900,2563664260,13150,13150,13150,13150,105
|
|
20230714,120800,2562283510,13150,13150,13150,13150,75
|
|
20230714,120700,2561297260,13140,13140,13140,13140,1227
|
|
20230714,120600,2545174480,13130,13130,13130,13130,90
|
|
20230714,120500,2543992780,13130,13120,13140,13120,1012
|
|
20230714,120400,2530700120,13130,13110,13130,13110,698
|
|
20230714,120300,2521543660,13120,13110,13120,13110,814
|
|
20230714,120200,2510870900,13110,13110,13110,13110,15
|
|
20230714,120100,2510674250,13110,13130,13130,13110,2839
|
|
20230714,120000,2473450250,13120,13120,13120,13120,30
|
|
20230714,115900,2473056650,13110,13110,13110,13110,3
|
|
20230714,115800,2473017320,13110,13120,13120,13110,1802
|
|
20230714,115700,2449389470,13120,13120,13120,13120,669
|
|
20230714,115600,2440612190,13110,13110,13120,13110,442
|
|
20230714,115500,2434814510,13110,13120,13120,13110,4252
|
|
20230714,115400,2379047900,13150,13120,13150,13120,145
|
|
20230714,115300,2377145350,13120,13130,13130,13120,1412
|
|
20230714,115200,2358619510,13130,13130,13130,13130,78
|
|
20230714,115100,2357595370,13130,13130,13130,13130,817
|
|
20230714,115000,2346868160,13120,13130,13150,13110,5623
|
|
20230714,114900,2273068620,13140,13150,13150,13140,1956
|
|
20230714,114800,2247363130,13150,13140,13150,13140,162
|
|
20230714,114700,2245233450,13140,13160,13160,13140,25
|
|
20230714,114600,2244904550,13140,13140,13140,13140,0
|
|
20230714,114500,2244904550,13140,13140,13140,13140,215
|
|
20230714,114400,2242079450,13150,13150,13150,13150,161
|
|
20230714,114300,2239962300,13140,13140,13140,13140,3
|
|
20230714,114200,2239922880,13160,13150,13160,13140,542
|
|
20230714,114100,2232800560,13140,13140,13150,13140,51
|
|
20230714,114000,2232130030,13150,13150,13150,13140,165
|
|
20230714,113900,2229960420,13150,13150,13150,13140,1256
|
|
20230714,113800,2213445520,13140,13150,13150,13140,212
|
|
20230714,113700,2210657730,13150,13150,13150,13150,8
|
|
20230714,113600,2210552530,13140,13150,13150,13140,114
|
|
20230714,113500,2209054400,13140,13140,13140,13140,45
|
|
20230714,113400,2208463100,13140,13140,13140,13140,405
|
|
20230714,113300,2203141400,13130,13150,13150,13130,11
|
|
20230714,113200,2202996950,13150,13140,13150,13140,149
|
|
20230714,113100,2201039080,13140,13140,13140,13130,1424
|
|
20230714,113000,2182339790,13130,13140,13140,13130,136
|
|
20230714,112900,2180553650,13150,13140,13150,13130,92
|
|
20230714,112800,2179344770,13140,13140,13150,13140,316
|
|
20230714,112700,2175192520,13140,13150,13150,13140,641
|
|
20230714,112600,2166764650,13150,13150,13150,13150,200
|
|
20230714,112500,2164134650,13150,13150,13150,13150,140
|
|
20230714,112400,2162293650,13150,13150,13150,13150,390
|
|
20230714,112300,2157165150,13160,13140,13160,13140,501
|
|
20230714,112200,2150576180,13140,13150,13150,13140,202
|
|
20230714,112100,2147920900,13140,13140,13140,13140,655
|
|
20230714,112000,2139314200,13140,13150,13150,13140,2171
|
|
20230714,111900,2110784080,13150,13150,13150,13150,42
|
|
20230714,111800,2110231780,13150,13150,13150,13150,497
|
|
20230714,111700,2103696230,13150,13150,13150,13150,590
|
|
20230714,111600,2095937730,13150,13140,13150,13140,631
|
|
20230714,111500,2087643860,13160,13140,13160,13140,194
|
|
20230714,111400,2085094680,13140,13150,13150,13140,439
|
|
20230714,111300,2079321910,13140,13150,13150,13140,1099
|
|
20230714,111200,2064876270,13150,13140,13160,13140,503
|
|
20230714,111100,2058266210,13150,13160,13160,13150,2270
|
|
20230714,111000,2028415690,13160,13160,13160,13160,1724
|
|
20230714,110900,2005727850,13160,13160,13160,13160,121
|
|
20230714,110800,2004135490,13160,13170,13170,13160,463
|
|
20230714,110700,1998040880,13160,13170,13170,13160,280
|
|
20230714,110600,1994354160,13170,13180,13180,13170,812
|
|
20230714,110500,1983660070,13180,13170,13180,13170,377
|
|
20230714,110400,1978694370,13170,13170,13170,13170,120
|
|
20230714,110300,1977113970,13170,13170,13180,13170,604
|
|
20230714,110200,1969159280,13170,13180,13180,13170,402
|
|
20230714,110100,1963862170,13180,13180,13180,13180,560
|
|
20230714,110000,1956481370,13180,13190,13190,13180,434
|
|
20230714,105900,1950761220,13190,13200,13200,13190,146
|
|
20230714,105800,1948835050,13200,13200,13200,13200,74
|
|
20230714,105700,1947858250,13210,13200,13210,13200,250
|
|
20230714,105600,1944558200,13210,13210,13210,13170,2567
|
|
20230714,105500,1910726730,13210,13190,13210,13180,653
|
|
20230714,105400,1902113170,13210,13200,13210,13200,425
|
|
20230714,105300,1896503160,13210,13210,13210,13210,21
|
|
20230714,105200,1896225750,13210,13210,13220,13210,227
|
|
20230714,105100,1893227060,13200,13210,13210,13200,680
|
|
20230714,105000,1884248780,13220,13210,13220,13210,68
|
|
20230714,104900,1883349940,13210,13210,13210,13210,222
|
|
20230714,104800,1880417320,13210,13210,13210,13210,434
|
|
20230714,104700,1874684180,13210,13210,13210,13210,187
|
|
20230714,104600,1872213910,13210,13210,13220,13210,1806
|
|
20230714,104500,1848353650,13210,13210,13210,13210,102
|
|
20230714,104400,1847006230,13210,13210,13210,13210,27
|
|
20230714,104300,1846649560,13210,13210,13210,13210,30
|
|
20230714,104200,1846253260,13210,13210,13210,13210,1177
|
|
20230714,104100,1830705090,13210,13200,13210,13200,21
|
|
20230714,104000,1830427880,13200,13200,13200,13200,246
|
|
20230714,103900,1827180680,13200,13180,13200,13180,1284
|
|
20230714,103800,1810240010,13180,13190,13190,13180,2489
|
|
20230714,103700,1777410110,13180,13180,13180,13180,17
|
|
20230714,103600,1777186050,13180,13180,13180,13180,106
|
|
20230714,103500,1775788970,13180,13180,13180,13180,174
|
|
20230714,103400,1773495650,13180,13180,13180,13180,92
|
|
20230714,103300,1772283090,13190,13190,13190,13190,1500
|
|
20230714,103200,1752498090,13190,13180,13190,13180,158
|
|
20230714,103100,1750415640,13180,13180,13180,13180,518
|
|
20230714,103000,1743588400,13180,13180,13180,13180,180
|
|
20230714,102900,1741216000,13170,13190,13190,13170,635
|
|
20230714,102800,1732849710,13190,13190,13190,13190,545
|
|
20230714,102700,1725661160,13190,13200,13200,13190,284
|
|
20230714,102600,1721913360,13190,13190,13190,13170,1117
|
|
20230714,102500,1707195350,13200,13200,13200,13190,159
|
|
20230714,102400,1705097250,13200,13200,13200,13170,3423
|
|
20230714,102300,1659917530,13210,13210,13210,13200,32
|
|
20230714,102200,1659495070,13220,13220,13220,13220,0
|
|
20230714,102100,1659495070,13220,13210,13220,13210,6
|
|
20230714,102000,1659415800,13210,13220,13220,13210,93
|
|
20230714,101900,1658186440,13210,13160,13210,13160,1301
|
|
20230714,101800,1641015970,13160,13160,13160,13160,8
|
|
20230714,101700,1640910690,13160,13150,13160,13150,189
|
|
20230714,101600,1638423460,13150,13150,13150,13150,520
|
|
20230714,101500,1631585460,13150,13160,13160,13140,6606
|
|
20230714,101400,1544710310,13160,13160,13160,13160,560
|
|
20230714,101300,1537340710,13180,13190,13190,13160,308
|
|
20230714,101200,1533285170,13190,13160,13190,13160,3513
|
|
20230714,101100,1487017920,13160,13150,13160,13150,1539
|
|
20230714,101000,1466765270,13150,13150,13170,13150,742
|
|
20230714,100900,1457005330,13160,13190,13190,13160,1124
|
|
20230714,100800,1442201580,13170,13170,13170,13170,7
|
|
20230714,100700,1442109390,13180,13180,13180,13180,406
|
|
20230714,100600,1436758310,13190,13170,13190,13170,184
|
|
20230714,100500,1434334140,13180,13180,13180,13170,638
|
|
20230714,100400,1425925590,13180,13190,13190,13180,486
|
|
20230714,100300,1419519920,13190,13170,13190,13160,1587
|
|
20230714,100200,1398629620,13170,13160,13180,13160,1016
|
|
20230714,100100,1385251180,13160,13150,13160,13150,2118
|
|
20230714,100000,1357378630,13160,13180,13180,13160,159
|
|
20230714,095900,1355286170,13140,13150,13150,13140,1890
|
|
20230714,095800,1330450710,13140,13150,13150,13140,1230
|
|
20230714,095700,1314286760,13150,13180,13180,13140,1221
|
|
20230714,095600,1298236250,13150,13180,13180,13150,48
|
|
20230714,095500,1297603910,13180,13190,13190,13180,118
|
|
20230714,095400,1296048510,13190,13150,13190,13120,621
|
|
20230714,095300,1287883370,13120,13160,13160,13120,4397
|
|
20230714,095200,1230166400,13150,13150,13190,13150,1638
|
|
20230714,095100,1208615880,13160,13160,13160,13160,1328
|
|
20230714,095000,1191139400,13160,13180,13190,13140,7398
|
|
20230714,094900,1093828370,13180,13190,13200,13180,931
|
|
20230714,094800,1081544630,13190,13190,13200,13190,897
|
|
20230714,094700,1069710200,13190,13190,13190,13190,1437
|
|
20230714,094600,1050756170,13190,13180,13200,13180,39
|
|
20230714,094500,1050241450,13170,13190,13190,13160,169
|
|
20230714,094400,1048014610,13190,13190,13190,13160,560
|
|
20230714,094300,1040632830,13200,13190,13200,13170,1193
|
|
20230714,094200,1024912550,13190,13180,13190,13180,148
|
|
20230714,094100,1022961580,13170,13200,13220,13170,465
|
|
20230714,094000,1016825680,13220,13170,13220,13160,1071
|
|
20230714,093900,1002724090,13230,13170,13230,13170,307
|
|
20230714,093800,998680840,13230,13230,13230,13170,1448
|
|
20230714,093700,979563480,13230,13240,13250,13230,1332
|
|
20230714,093600,961925470,13230,13230,13240,13230,581
|
|
20230714,093500,954237510,13230,13210,13240,13210,2879
|
|
20230714,093400,916185080,13210,13210,13210,13210,530
|
|
20230714,093300,909183780,13210,13170,13210,13170,1105
|
|
20230714,093200,894626770,13220,13190,13220,13170,1364
|
|
20230714,093100,876644650,13190,13210,13220,13190,663
|
|
20230714,093000,867891030,13220,13230,13230,13210,679
|
|
20230714,092900,858921370,13210,13230,13230,13210,546
|
|
20230714,092800,851703410,13210,13210,13230,13210,814
|
|
20230714,092700,840950450,13210,13240,13250,13210,1499
|
|
20230714,092600,821111480,13190,13180,13240,13180,294
|
|
20230714,092500,817233260,13240,13200,13240,13180,3142
|
|
20230714,092400,775763120,13180,13190,13200,13180,934
|
|
20230714,092300,763442880,13180,13190,13210,13160,1273
|
|
20230714,092200,746646040,13160,13160,13170,13130,4889
|
|
20230714,092100,682328830,13170,13210,13210,13170,3446
|
|
20230714,092000,636866110,13210,13220,13220,13200,726
|
|
20230714,091900,627277440,13220,13230,13230,13200,1884
|
|
20230714,091800,602388590,13230,13280,13280,13210,3391
|
|
20230714,091700,557479430,13280,13300,13300,13280,1911
|
|
20230714,091600,532089160,13300,13320,13320,13300,2062
|
|
20230714,091500,504649320,13320,13320,13340,13320,668
|
|
20230714,091400,495749630,13320,13350,13350,13320,1181
|
|
20230714,091300,480008430,13350,13330,13360,13330,858
|
|
20230714,091200,468551710,13350,13320,13350,13320,1677
|
|
20230714,091100,446198430,13340,13340,13340,13320,1050
|
|
20230714,091000,432199370,13360,13330,13360,13310,2382
|
|
20230714,090900,400479440,13330,13360,13370,13320,1914
|
|
20230714,090800,374955050,13370,13340,13370,13320,3741
|
|
20230714,090700,325018310,13350,13350,13350,13300,1817
|
|
20230714,090600,300787740,13360,13360,13360,13320,659
|
|
20230714,090500,291990060,13360,13320,13370,13320,2063
|
|
20230714,090400,264480410,13320,13290,13320,13260,6974
|
|
20230714,090300,171818320,13300,13290,13310,13270,2542
|
|
20230714,090200,138045470,13300,13350,13360,13290,6185
|
|
20230714,090100,55677290,13400,13320,13410,13320,582
|
|
20230714,090000,47887190,13310,13400,13400,13310,3581
|