669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,200600,4853874890,13200,13200,13200,13200,9641
|
|
20230717,200500,4853874890,13200,13200,13200,13200,0
|
|
20230717,200400,4853874890,13200,13200,13200,13200,0
|
|
20230717,200300,4853874890,13200,13200,13200,13200,0
|
|
20230717,200200,4853874890,13200,13200,13200,13200,0
|
|
20230717,200100,4853874890,13200,13200,13200,13200,0
|
|
20230717,200000,4853874890,13200,13200,13200,13200,0
|
|
20230717,195900,4853874890,13200,13200,13200,13200,0
|
|
20230717,195800,4853874890,13200,13200,13200,13200,0
|
|
20230717,195700,4853874890,13200,13200,13200,13200,0
|
|
20230717,195600,4853874890,13200,13200,13200,13200,0
|
|
20230717,195500,4853874890,13200,13200,13200,13200,0
|
|
20230717,195400,4853874890,13200,13200,13200,13200,0
|
|
20230717,195300,4853874890,13200,13200,13200,13200,0
|
|
20230717,195200,4853874890,13200,13200,13200,13200,0
|
|
20230717,195100,4853874890,13200,13200,13200,13200,0
|
|
20230717,195000,4853874890,13200,13200,13200,13200,0
|
|
20230717,194900,4853874890,13200,13200,13200,13200,0
|
|
20230717,194800,4853874890,13200,13200,13200,13200,0
|
|
20230717,194700,4853874890,13200,13200,13200,13200,0
|
|
20230717,194600,4853874890,13200,13200,13200,13200,0
|
|
20230717,194500,4853874890,13200,13200,13200,13200,0
|
|
20230717,194400,4853874890,13200,13200,13200,13200,0
|
|
20230717,194300,4853874890,13200,13200,13200,13200,0
|
|
20230717,194200,4853874890,13200,13200,13200,13200,0
|
|
20230717,194100,4853874890,13200,13200,13200,13200,0
|
|
20230717,194000,4853874890,13200,13200,13200,13200,0
|
|
20230717,193900,4853874890,13200,13200,13200,13200,0
|
|
20230717,193800,4853874890,13200,13200,13200,13200,0
|
|
20230717,193700,4853874890,13200,13200,13200,13200,0
|
|
20230717,193600,4853874890,13200,13200,13200,13200,9641
|
|
20230717,193500,4853874890,13200,13200,13200,13200,0
|
|
20230717,193400,4853874890,13200,13200,13200,13200,0
|
|
20230717,193300,4853874890,13200,13200,13200,13200,0
|
|
20230717,193200,4853874890,13200,13200,13200,13200,0
|
|
20230717,193100,4853874890,13200,13200,13200,13200,0
|
|
20230717,193000,4853874890,13200,13200,13200,13200,0
|
|
20230717,192900,4853874890,13200,13200,13200,13200,0
|
|
20230717,192800,4853874890,13200,13200,13200,13200,0
|
|
20230717,192700,4853874890,13200,13200,13200,13200,0
|
|
20230717,192600,4853874890,13200,13200,13200,13200,0
|
|
20230717,192500,4853874890,13200,13200,13200,13200,0
|
|
20230717,192400,4853874890,13200,13200,13200,13200,0
|
|
20230717,192300,4853874890,13200,13200,13200,13200,0
|
|
20230717,192200,4853874890,13200,13200,13200,13200,0
|
|
20230717,192100,4853874890,13200,13200,13200,13200,0
|
|
20230717,192000,4853874890,13200,13200,13200,13200,0
|
|
20230717,191900,4853874890,13200,13200,13200,13200,0
|
|
20230717,191800,4853874890,13200,13200,13200,13200,0
|
|
20230717,191700,4853874890,13200,13200,13200,13200,0
|
|
20230717,191600,4853874890,13200,13200,13200,13200,0
|
|
20230717,191500,4853874890,13200,13200,13200,13200,0
|
|
20230717,191400,4853874890,13200,13200,13200,13200,0
|
|
20230717,191300,4853874890,13200,13200,13200,13200,0
|
|
20230717,191200,4853874890,13200,13200,13200,13200,0
|
|
20230717,191100,4853874890,13200,13200,13200,13200,0
|
|
20230717,191000,4853874890,13200,13200,13200,13200,0
|
|
20230717,190900,4853874890,13200,13200,13200,13200,0
|
|
20230717,190800,4853874890,13200,13200,13200,13200,0
|
|
20230717,190700,4853874890,13200,13200,13200,13200,0
|
|
20230717,190600,4853874890,13200,13200,13200,13200,9641
|
|
20230717,190500,4853874890,13200,13200,13200,13200,0
|
|
20230717,190400,4853874890,13200,13200,13200,13200,0
|
|
20230717,190300,4853874890,13200,13200,13200,13200,0
|
|
20230717,190200,4853874890,13200,13200,13200,13200,0
|
|
20230717,190100,4853874890,13200,13200,13200,13200,0
|
|
20230717,190000,4853874890,13200,13200,13200,13200,0
|
|
20230717,185900,4853874890,13200,13200,13200,13200,0
|
|
20230717,185800,4853874890,13200,13200,13200,13200,0
|
|
20230717,185700,4853874890,13200,13200,13200,13200,0
|
|
20230717,185600,4853874890,13200,13200,13200,13200,0
|
|
20230717,185500,4853874890,13200,13200,13200,13200,0
|
|
20230717,185400,4853874890,13200,13200,13200,13200,0
|
|
20230717,185300,4853874890,13200,13200,13200,13200,0
|
|
20230717,185200,4853874890,13200,13200,13200,13200,0
|
|
20230717,185100,4853874890,13200,13200,13200,13200,0
|
|
20230717,185000,4853874890,13200,13200,13200,13200,0
|
|
20230717,184900,4853874890,13200,13200,13200,13200,0
|
|
20230717,184800,4853874890,13200,13200,13200,13200,0
|
|
20230717,184700,4853874890,13200,13200,13200,13200,0
|
|
20230717,184600,4853874890,13200,13200,13200,13200,0
|
|
20230717,184500,4853874890,13200,13200,13200,13200,0
|
|
20230717,184400,4853874890,13200,13200,13200,13200,0
|
|
20230717,184300,4853874890,13200,13200,13200,13200,0
|
|
20230717,184200,4853874890,13200,13200,13200,13200,0
|
|
20230717,184100,4853874890,13200,13200,13200,13200,0
|
|
20230717,184000,4853874890,13200,13200,13200,13200,0
|
|
20230717,183900,4853874890,13200,13200,13200,13200,0
|
|
20230717,183800,4853874890,13200,13200,13200,13200,0
|
|
20230717,183700,4853874890,13200,13200,13200,13200,0
|
|
20230717,183600,4853874890,13200,13200,13200,13200,9641
|
|
20230717,183500,4853874890,13200,13200,13200,13200,0
|
|
20230717,183400,4853874890,13200,13200,13200,13200,0
|
|
20230717,183300,4853874890,13200,13200,13200,13200,0
|
|
20230717,183200,4853874890,13200,13200,13200,13200,0
|
|
20230717,183100,4853874890,13200,13200,13200,13200,0
|
|
20230717,183000,4853874890,13200,13200,13200,13200,0
|
|
20230717,182900,4853874890,13200,13200,13200,13200,0
|
|
20230717,182800,4853874890,13200,13200,13200,13200,0
|
|
20230717,182700,4853874890,13200,13200,13200,13200,0
|
|
20230717,182600,4853874890,13200,13200,13200,13200,0
|
|
20230717,182500,4853874890,13200,13200,13200,13200,0
|
|
20230717,182400,4853874890,13200,13200,13200,13200,0
|
|
20230717,182300,4853874890,13200,13200,13200,13200,0
|
|
20230717,182200,4853874890,13200,13200,13200,13200,0
|
|
20230717,182100,4853874890,13200,13200,13200,13200,0
|
|
20230717,182000,4853874890,13200,13200,13200,13200,0
|
|
20230717,181900,4853874890,13200,13200,13200,13200,0
|
|
20230717,181800,4853874890,13200,13200,13200,13200,0
|
|
20230717,181700,4853874890,13200,13200,13200,13200,0
|
|
20230717,181600,4853874890,13200,13200,13200,13200,0
|
|
20230717,181500,4853874890,13200,13200,13200,13200,0
|
|
20230717,181400,4853874890,13200,13200,13200,13200,0
|
|
20230717,181300,4853874890,13200,13200,13200,13200,0
|
|
20230717,181200,4853874890,13200,13200,13200,13200,0
|
|
20230717,181100,4853874890,13200,13200,13200,13200,0
|
|
20230717,181000,4853874890,13200,13200,13200,13200,0
|
|
20230717,180900,4853874890,13200,13200,13200,13200,0
|
|
20230717,180800,4853874890,13200,13200,13200,13200,0
|
|
20230717,180700,4853874890,13200,13200,13200,13200,0
|
|
20230717,180600,4853874890,13200,13200,13200,13200,9641
|
|
20230717,180500,4853874890,13200,13200,13200,13200,0
|
|
20230717,180400,4853874890,13200,13200,13200,13200,0
|
|
20230717,180300,4853874890,13200,13200,13200,13200,0
|
|
20230717,180200,4853874890,13200,13200,13200,13200,0
|
|
20230717,180100,4853874890,13200,13200,13200,13200,0
|
|
20230717,180000,4853874890,13200,13200,13200,13200,0
|
|
20230717,175900,4853874890,13200,13200,13200,13200,0
|
|
20230717,175800,4853874890,13200,13200,13200,13200,0
|
|
20230717,175700,4853874890,13200,13200,13200,13200,0
|
|
20230717,175600,4853874890,13200,13200,13200,13200,0
|
|
20230717,175500,4853874890,13200,13200,13200,13200,0
|
|
20230717,175400,4853874890,13200,13200,13200,13200,0
|
|
20230717,175300,4853874890,13200,13200,13200,13200,0
|
|
20230717,175200,4853874890,13200,13200,13200,13200,0
|
|
20230717,175100,4853874890,13200,13200,13200,13200,0
|
|
20230717,175000,4853874890,13200,13200,13200,13200,0
|
|
20230717,174900,4853874890,13200,13200,13200,13200,0
|
|
20230717,174800,4853874890,13200,13200,13200,13200,0
|
|
20230717,174700,4853874890,13200,13200,13200,13200,0
|
|
20230717,174600,4853874890,13200,13200,13200,13200,0
|
|
20230717,174500,4853874890,13200,13200,13200,13200,0
|
|
20230717,174400,4853874890,13200,13200,13200,13200,0
|
|
20230717,174300,4853874890,13200,13200,13200,13200,0
|
|
20230717,174200,4853874890,13200,13200,13200,13200,0
|
|
20230717,174100,4853874890,13200,13200,13200,13200,0
|
|
20230717,174000,4853874890,13200,13200,13200,13200,0
|
|
20230717,173900,4853874890,13200,13200,13200,13200,0
|
|
20230717,173800,4853874890,13200,13200,13200,13200,0
|
|
20230717,173700,4853874890,13200,13200,13200,13200,0
|
|
20230717,173600,4853874890,13200,13200,13200,13200,9641
|
|
20230717,173500,4853874890,13200,13200,13200,13200,0
|
|
20230717,173400,4853874890,13200,13200,13200,13200,0
|
|
20230717,173300,4853874890,13200,13200,13200,13200,0
|
|
20230717,173200,4853874890,13200,13200,13200,13200,0
|
|
20230717,173100,4853874890,13200,13200,13200,13200,0
|
|
20230717,173000,4853874890,13200,13200,13200,13200,0
|
|
20230717,172900,4853874890,13200,13200,13200,13200,0
|
|
20230717,172800,4853874890,13200,13200,13200,13200,0
|
|
20230717,172700,4853874890,13200,13200,13200,13200,0
|
|
20230717,172600,4853874890,13200,13200,13200,13200,0
|
|
20230717,172500,4853874890,13200,13200,13200,13200,0
|
|
20230717,172400,4853874890,13200,13200,13200,13200,0
|
|
20230717,172300,4853874890,13200,13200,13200,13200,0
|
|
20230717,172200,4853874890,13200,13200,13200,13200,0
|
|
20230717,172100,4853874890,13200,13200,13200,13200,0
|
|
20230717,172000,4853874890,13200,13200,13200,13200,0
|
|
20230717,171900,4853874890,13200,13200,13200,13200,0
|
|
20230717,171800,4853874890,13200,13200,13200,13200,0
|
|
20230717,171700,4853874890,13200,13200,13200,13200,0
|
|
20230717,171600,4853874890,13200,13200,13200,13200,0
|
|
20230717,171500,4853874890,13200,13200,13200,13200,0
|
|
20230717,171400,4853874890,13200,13200,13200,13200,0
|
|
20230717,171300,4853874890,13200,13200,13200,13200,0
|
|
20230717,171200,4853874890,13200,13200,13200,13200,0
|
|
20230717,171100,4853874890,13200,13200,13200,13200,0
|
|
20230717,171000,4853874890,13200,13200,13200,13200,0
|
|
20230717,170900,4853874890,13200,13200,13200,13200,0
|
|
20230717,170800,4853874890,13200,13200,13200,13200,0
|
|
20230717,170700,4853874890,13200,13200,13200,13200,0
|
|
20230717,170600,4853874890,13200,13200,13200,13200,9641
|
|
20230717,170500,4853874890,13200,13200,13200,13200,0
|
|
20230717,170400,4853874890,13200,13200,13200,13200,0
|
|
20230717,170300,4853874890,13200,13200,13200,13200,0
|
|
20230717,170200,4853874890,13200,13200,13200,13200,0
|
|
20230717,170100,4853874890,13200,13200,13200,13200,0
|
|
20230717,170000,4853874890,13200,13200,13200,13200,0
|
|
20230717,165900,4853874890,13200,13200,13200,13200,0
|
|
20230717,165800,4853874890,13200,13200,13200,13200,0
|
|
20230717,165700,4853874890,13200,13200,13200,13200,0
|
|
20230717,165600,4853874890,13200,13200,13200,13200,0
|
|
20230717,165500,4853874890,13200,13200,13200,13200,0
|
|
20230717,165400,4853874890,13200,13200,13200,13200,0
|
|
20230717,165300,4853874890,13200,13200,13200,13200,0
|
|
20230717,165200,4853874890,13200,13200,13200,13200,0
|
|
20230717,165100,4853874890,13200,13200,13200,13200,0
|
|
20230717,165000,4853874890,13200,13200,13200,13200,0
|
|
20230717,164900,4853874890,13200,13200,13200,13200,0
|
|
20230717,164800,4853874890,13200,13200,13200,13200,0
|
|
20230717,164700,4853874890,13200,13200,13200,13200,0
|
|
20230717,164600,4853874890,13200,13200,13200,13200,0
|
|
20230717,164500,4853874890,13200,13200,13200,13200,0
|
|
20230717,164400,4853874890,13200,13200,13200,13200,0
|
|
20230717,164300,4853874890,13200,13200,13200,13200,0
|
|
20230717,164200,4853874890,13200,13200,13200,13200,0
|
|
20230717,164100,4853874890,13200,13200,13200,13200,0
|
|
20230717,164000,4853874890,13200,13200,13200,13200,0
|
|
20230717,163900,4853874890,13200,13200,13200,13200,0
|
|
20230717,163800,4853874890,13200,13200,13200,13200,0
|
|
20230717,163700,4853874890,13200,13200,13200,13200,0
|
|
20230717,163600,4853874890,13200,13200,13200,13200,9641
|
|
20230717,163500,4853874890,13200,13200,13200,13200,0
|
|
20230717,163400,4853874890,13200,13200,13200,13200,0
|
|
20230717,163300,4853874890,13200,13200,13200,13200,0
|
|
20230717,163200,4853874890,13200,13200,13200,13200,0
|
|
20230717,163100,4853874890,13200,13200,13200,13200,0
|
|
20230717,163000,4853874890,13200,13200,13200,13200,0
|
|
20230717,162900,4853874890,13200,13200,13200,13200,0
|
|
20230717,162800,4853874890,13200,13200,13200,13200,0
|
|
20230717,162700,4853874890,13200,13200,13200,13200,0
|
|
20230717,162600,4853874890,13200,13200,13200,13200,0
|
|
20230717,162500,4853874890,13200,13200,13200,13200,0
|
|
20230717,162400,4853874890,13200,13200,13200,13200,0
|
|
20230717,162300,4853874890,13200,13200,13200,13200,0
|
|
20230717,162200,4853874890,13200,13200,13200,13200,0
|
|
20230717,162100,4853874890,13200,13200,13200,13200,0
|
|
20230717,162000,4853874890,13200,13200,13200,13200,0
|
|
20230717,161900,4853874890,13200,13200,13200,13200,0
|
|
20230717,161800,4853874890,13200,13200,13200,13200,0
|
|
20230717,161700,4853874890,13200,13200,13200,13200,0
|
|
20230717,161600,4853874890,13200,13200,13200,13200,0
|
|
20230717,161500,4853874890,13200,13200,13200,13200,0
|
|
20230717,161400,4853874890,13200,13200,13200,13200,0
|
|
20230717,161300,4853874890,13200,13200,13200,13200,0
|
|
20230717,161200,4853874890,13200,13200,13200,13200,0
|
|
20230717,161100,4853874890,13200,13200,13200,13200,0
|
|
20230717,161000,4853874890,13200,13200,13200,13200,0
|
|
20230717,160900,4853874890,13200,13200,13200,13200,0
|
|
20230717,160800,4853874890,13200,13200,13200,13200,0
|
|
20230717,160700,4853874890,13200,13200,13200,13200,0
|
|
20230717,160600,4853874890,13200,13200,13200,13200,9641
|
|
20230717,160500,4853874890,13200,13200,13200,13200,0
|
|
20230717,160400,4853874890,13200,13200,13200,13200,0
|
|
20230717,160300,4853874890,13200,13200,13200,13200,0
|
|
20230717,160200,4853874890,13200,13200,13200,13200,0
|
|
20230717,160100,4853874890,13200,13200,13200,13200,0
|
|
20230717,160000,4853874890,13200,13200,13200,13200,0
|
|
20230717,155900,4853874890,13200,13200,13200,13200,0
|
|
20230717,155800,4853874890,13200,13200,13200,13200,0
|
|
20230717,155700,4853874890,13200,13200,13200,13200,0
|
|
20230717,155600,4853874890,13200,13200,13200,13200,0
|
|
20230717,155500,4853874890,13200,13200,13200,13200,0
|
|
20230717,155400,4853874890,13200,13200,13200,13200,0
|
|
20230717,155300,4853874890,13200,13200,13200,13200,0
|
|
20230717,155200,4853874890,13200,13200,13200,13200,0
|
|
20230717,155100,4853874890,13200,13200,13200,13200,0
|
|
20230717,155000,4853874890,13200,13200,13200,13200,0
|
|
20230717,154900,4853874890,13200,13200,13200,13200,0
|
|
20230717,154800,4853874890,13200,13200,13200,13200,0
|
|
20230717,154700,4853874890,13200,13200,13200,13200,0
|
|
20230717,154600,4853874890,13200,13200,13200,13200,0
|
|
20230717,154500,4853874890,13200,13200,13200,13200,0
|
|
20230717,154400,4853874890,13200,13200,13200,13200,0
|
|
20230717,154300,4853874890,13200,13200,13200,13200,0
|
|
20230717,154200,4853874890,13200,13200,13200,13200,0
|
|
20230717,154100,4853874890,13200,13200,13200,13200,0
|
|
20230717,154000,4853874890,13200,13200,13200,13200,0
|
|
20230717,153900,4853874890,13200,13200,13200,13200,0
|
|
20230717,153800,4853874890,13200,13200,13200,13200,0
|
|
20230717,153700,4853874890,13200,13200,13200,13200,0
|
|
20230717,153600,4853874890,13200,13200,13200,13200,9641
|
|
20230717,153500,4853874890,13200,13200,13200,13200,0
|
|
20230717,153400,4853874890,13200,13200,13200,13200,0
|
|
20230717,153300,4853874890,13200,13200,13200,13200,0
|
|
20230717,153200,4853874890,13200,13200,13200,13200,0
|
|
20230717,153100,4853874890,13200,13200,13200,13200,0
|
|
20230717,153000,4853874890,13200,13200,13200,13200,9641
|
|
20230717,152900,4726613690,13210,13210,13210,13210,0
|
|
20230717,152800,4726613690,13210,13210,13210,13210,0
|
|
20230717,152700,4726613690,13210,13210,13210,13210,0
|
|
20230717,152600,4726613690,13210,13210,13210,13210,0
|
|
20230717,152500,4726613690,13210,13210,13210,13210,0
|
|
20230717,152400,4726613690,13210,13210,13210,13210,0
|
|
20230717,152300,4726613690,13210,13210,13210,13210,0
|
|
20230717,152200,4726613690,13210,13210,13210,13210,0
|
|
20230717,152100,4726613690,13210,13210,13210,13210,0
|
|
20230717,152000,4726613690,13210,13210,13210,13210,0
|
|
20230717,151900,4726613690,13210,13210,13230,13200,4536
|
|
20230717,151800,4666656510,13210,13200,13210,13200,2199
|
|
20230717,151700,4637629580,13200,13200,13220,13200,2639
|
|
20230717,151600,4602782660,13220,13220,13230,13190,599
|
|
20230717,151500,4594864190,13230,13230,13230,13220,152
|
|
20230717,151400,4592854020,13230,13210,13230,13200,226
|
|
20230717,151300,4589868590,13230,13230,13230,13220,212
|
|
20230717,151200,4587063980,13230,13230,13230,13230,153
|
|
20230717,151100,4585039790,13230,13190,13230,13190,848
|
|
20230717,151000,4573841600,13200,13190,13210,13190,643
|
|
20230717,150900,4565349700,13200,13200,13210,13200,661
|
|
20230717,150800,4556624480,13200,13200,13200,13190,1332
|
|
20230717,150700,4539042090,13210,13210,13210,13200,245
|
|
20230717,150600,4535806020,13210,13190,13210,13190,1206
|
|
20230717,150500,4519887530,13190,13210,13210,13180,976
|
|
20230717,150400,4507007410,13220,13170,13220,13170,1527
|
|
20230717,150300,4486859480,13170,13140,13170,13140,1140
|
|
20230717,150200,4471862350,13140,13140,13150,13140,136
|
|
20230717,150100,4470075250,13140,13140,13150,13140,119
|
|
20230717,150000,4468511580,13140,13140,13140,13140,833
|
|
20230717,145900,4457565960,13140,13140,13140,13140,220
|
|
20230717,145800,4454675160,13140,13140,13140,13140,377
|
|
20230717,145700,4449721380,13140,13150,13150,13140,233
|
|
20230717,145600,4446659680,13150,13140,13150,13140,350
|
|
20230717,145500,4442060650,13150,13140,13150,13140,2
|
|
20230717,145400,4442034360,13150,13140,13150,13140,17
|
|
20230717,145300,4441810970,13140,13130,13140,13130,276
|
|
20230717,145200,4438185080,13140,13140,13140,13140,201
|
|
20230717,145100,4435543940,13140,13140,13150,13140,879
|
|
20230717,145000,4423993810,13150,13160,13160,13130,4132
|
|
20230717,144900,4369664990,13160,13160,13170,13150,1431
|
|
20230717,144800,4350844870,13160,13160,13160,13160,451
|
|
20230717,144700,4344909710,13170,13170,13170,13160,386
|
|
20230717,144600,4339828890,13170,13160,13170,13160,294
|
|
20230717,144500,4335959820,13160,13160,13170,13160,244
|
|
20230717,144400,4332748770,13170,13140,13170,13140,1425
|
|
20230717,144300,4314001370,13140,13140,13140,13140,40
|
|
20230717,144200,4313475770,13130,13130,13140,13130,191
|
|
20230717,144100,4310967930,13130,13130,13130,13130,12
|
|
20230717,144000,4310810370,13140,13150,13150,13140,1022
|
|
20230717,143900,4297381230,13160,13130,13160,13130,287
|
|
20230717,143800,4293612580,13130,13130,13130,13130,7
|
|
20230717,143700,4293520670,13130,13130,13130,13120,48
|
|
20230717,143600,4292890680,13130,13140,13140,13120,1925
|
|
20230717,143500,4267620400,13150,13160,13160,13140,264
|
|
20230717,143400,4264149820,13160,13130,13160,13120,505
|
|
20230717,143300,4257519050,13130,13150,13150,13120,824
|
|
20230717,143200,4246705260,13160,13130,13160,13130,126
|
|
20230717,143100,4245049950,13130,13130,13130,13130,1610
|
|
20230717,143000,4223910650,13130,13150,13150,13120,3303
|
|
20230717,142900,4180539640,13130,13150,13150,13130,412
|
|
20230717,142800,4175122570,13150,13160,13160,13150,61
|
|
20230717,142700,4174320410,13160,13150,13160,13150,40
|
|
20230717,142600,4173794110,13160,13150,13160,13130,1785
|
|
20230717,142500,4150354370,13160,13150,13160,13150,29
|
|
20230717,142400,4149972920,13160,13150,13160,13150,228
|
|
20230717,142300,4146973740,13150,13140,13150,13140,105
|
|
20230717,142200,4145593040,13140,13150,13150,13140,1578
|
|
20230717,142100,4124858080,13140,13140,13140,13140,223
|
|
20230717,142000,4121927860,13160,13140,13160,13140,73
|
|
20230717,141900,4120968620,13150,13140,13150,13140,20
|
|
20230717,141800,4120705810,13170,13150,13170,13140,842
|
|
20230717,141700,4109641860,13170,13150,13170,13140,229
|
|
20230717,141600,4106630570,13150,13150,13150,13150,381
|
|
20230717,141500,4101620420,13150,13150,13150,13150,23
|
|
20230717,141400,4101317970,13150,13150,13150,13150,83
|
|
20230717,141300,4100226520,13150,13150,13150,13150,238
|
|
20230717,141200,4097096820,13160,13140,13160,13140,181
|
|
20230717,141100,4094715460,13160,13140,13160,13140,220
|
|
20230717,141000,4091823980,13140,13140,13140,13140,0
|
|
20230717,140900,4091823980,13140,13130,13140,13130,302
|
|
20230717,140800,4087857230,13130,13150,13150,13130,12936
|
|
20230717,140700,3917779760,13150,13160,13160,13150,131
|
|
20230717,140600,3916056810,13150,13160,13160,13150,500
|
|
20230717,140500,3909481680,13160,13170,13170,13160,271
|
|
20230717,140400,3905914320,13160,13160,13160,13160,0
|
|
20230717,140300,3905914320,13160,13160,13160,13160,31
|
|
20230717,140200,3905506360,13160,13160,13160,13160,200
|
|
20230717,140100,3902874360,13160,13160,13160,13160,27
|
|
20230717,140000,3902519040,13160,13160,13170,13160,156
|
|
20230717,135900,3900466070,13160,13160,13160,13160,0
|
|
20230717,135800,3900466070,13160,13160,13160,13160,4
|
|
20230717,135700,3900413430,13160,13160,13160,13160,381
|
|
20230717,135600,3895399470,13160,13170,13170,13160,77
|
|
20230717,135500,3894386100,13160,13160,13160,13160,56
|
|
20230717,135400,3893649140,13160,13160,13160,13150,58
|
|
20230717,135300,3892886230,13160,13160,13160,13160,446
|
|
20230717,135200,3887016870,13160,13170,13170,13160,864
|
|
20230717,135100,3875645980,13170,13170,13170,13170,11
|
|
20230717,135000,3875501110,13170,13170,13170,13170,1121
|
|
20230717,134900,3860737540,13160,13160,13160,13160,3
|
|
20230717,134800,3860698060,13160,13160,13170,13160,136
|
|
20230717,134700,3858908200,13160,13160,13160,13160,312
|
|
20230717,134600,3854802280,13160,13160,13160,13160,2374
|
|
20230717,134500,3823560440,13170,13170,13170,13160,14
|
|
20230717,134400,3823376070,13170,13170,13170,13170,91
|
|
20230717,134300,3822177600,13170,13170,13170,13160,236
|
|
20230717,134200,3819071700,13170,13160,13170,13160,102
|
|
20230717,134100,3817729370,13160,13160,13160,13160,110
|
|
20230717,134000,3816281770,13160,13160,13170,13160,23
|
|
20230717,133900,3815979080,13160,13170,13170,13160,90
|
|
20230717,133800,3814794620,13160,13170,13170,13160,99
|
|
20230717,133700,3813490800,13170,13170,13170,13170,694
|
|
20230717,133600,3804350820,13170,13180,13180,13170,77
|
|
20230717,133500,3803336620,13180,13180,13180,13180,133
|
|
20230717,133400,3801583680,13180,13180,13190,13180,253
|
|
20230717,133300,3798248710,13190,13170,13190,13170,114
|
|
20230717,133200,3796746360,13180,13180,13180,13180,42
|
|
20230717,133100,3796192800,13180,13180,13180,13180,10
|
|
20230717,133000,3796061000,13190,13190,13190,13190,0
|
|
20230717,132900,3796061000,13190,13170,13190,13170,1045
|
|
20230717,132800,3782287990,13170,13170,13180,13170,294
|
|
20230717,132700,3778415840,13180,13180,13180,13180,172
|
|
20230717,132600,3776148880,13170,13170,13180,13160,40
|
|
20230717,132500,3775622180,13170,13170,13170,13160,72
|
|
20230717,132400,3774674530,13160,13170,13180,13160,1220
|
|
20230717,132300,3758608240,13170,13170,13170,13160,35
|
|
20230717,132200,3758147390,13160,13160,13160,13160,128
|
|
20230717,132100,3756462910,13160,13170,13170,13160,275
|
|
20230717,132000,3752843840,13170,13170,13170,13160,6
|
|
20230717,131900,3752764830,13170,13150,13170,13150,11
|
|
20230717,131800,3752620140,13150,13170,13170,13150,557
|
|
20230717,131700,3745290590,13170,13140,13180,13140,876
|
|
20230717,131600,3733770480,13150,13130,13150,13130,197
|
|
20230717,131500,3731181720,13140,13140,13140,13130,625
|
|
20230717,131400,3722970010,13140,13150,13150,13130,1693
|
|
20230717,131300,3700735670,13140,13130,13150,13130,125
|
|
20230717,131200,3699093020,13140,13140,13140,13130,155
|
|
20230717,131100,3697056530,13130,13140,13150,13130,170
|
|
20230717,131000,3694823120,13140,13140,13140,13140,658
|
|
20230717,130900,3686177000,13140,13170,13170,13140,2146
|
|
20230717,130800,3657976940,13150,13170,13170,13150,4795
|
|
20230717,130700,3594899730,13180,13190,13190,13180,105
|
|
20230717,130600,3593515820,13170,13170,13180,13160,408
|
|
20230717,130500,3588144380,13170,13160,13170,13160,26
|
|
20230717,130400,3587802190,13170,13170,13180,13160,147
|
|
20230717,130300,3585866580,13160,13160,13170,13150,114
|
|
20230717,130200,3584365490,13150,13150,13150,13140,522
|
|
20230717,130100,3577501420,13150,13140,13150,13140,73
|
|
20230717,130000,3576541550,13140,13140,13150,13140,1216
|
|
20230717,125900,3560563150,13150,13160,13170,13120,8699
|
|
20230717,125800,3446162360,13170,13180,13180,13170,2342
|
|
20230717,125700,3415309440,13180,13180,13180,13170,803
|
|
20230717,125600,3404728000,13180,13200,13200,13180,3836
|
|
20230717,125500,3354159490,13200,13180,13210,13180,724
|
|
20230717,125400,3344611640,13190,13190,13190,13190,209
|
|
20230717,125300,3341854930,13190,13200,13210,13190,4024
|
|
20230717,125200,3288759130,13210,13200,13210,13200,25
|
|
20230717,125100,3288428890,13210,13210,13210,13200,73
|
|
20230717,125000,3287465100,13210,13210,13230,13200,145
|
|
20230717,124900,3285549670,13210,13200,13210,13190,1165
|
|
20230717,124800,3270171810,13200,13210,13220,13200,2023
|
|
20230717,124700,3243466120,13210,13220,13230,13200,3883
|
|
20230717,124600,3192184370,13220,13220,13230,13220,2006
|
|
20230717,124500,3165662430,13230,13230,13240,13220,1662
|
|
20230717,124400,3143674680,13240,13240,13250,13230,311
|
|
20230717,124300,3139557280,13240,13230,13250,13230,534
|
|
20230717,124200,3132492230,13240,13240,13250,13230,283
|
|
20230717,124100,3128745800,13260,13250,13260,13230,245
|
|
20230717,124000,3125502640,13250,13240,13250,13240,145
|
|
20230717,123900,3123582100,13250,13250,13250,13240,1101
|
|
20230717,123800,3109004730,13250,13250,13260,13250,714
|
|
20230717,123700,3099544220,13260,13260,13260,13250,61
|
|
20230717,123600,3098735460,13260,13250,13260,13250,16
|
|
20230717,123500,3098523450,13260,13260,13280,13260,279
|
|
20230717,123400,3094823670,13270,13270,13280,13260,150
|
|
20230717,123300,3092833190,13270,13270,13270,13260,106
|
|
20230717,123200,3091426620,13270,13260,13270,13250,116
|
|
20230717,123100,3089888590,13260,13250,13260,13240,81
|
|
20230717,123000,3088815430,13250,13250,13250,13250,12
|
|
20230717,122900,3088656430,13250,13250,13260,13250,59
|
|
20230717,122800,3087874510,13260,13260,13260,13240,1876
|
|
20230717,122700,3063006190,13270,13250,13270,13250,168
|
|
20230717,122600,3060779820,13260,13270,13270,13260,111
|
|
20230717,122500,3059307600,13260,13270,13270,13260,53
|
|
20230717,122400,3058604620,13270,13270,13270,13270,330
|
|
20230717,122300,3054225520,13270,13270,13270,13260,448
|
|
20230717,122200,3048280920,13280,13260,13280,13260,282
|
|
20230717,122100,3044538770,13270,13270,13270,13250,1042
|
|
20230717,122000,3030719360,13270,13260,13270,13260,370
|
|
20230717,121900,3025812640,13270,13270,13280,13260,358
|
|
20230717,121800,3021065310,13260,13270,13280,13260,20
|
|
20230717,121700,3020800030,13280,13280,13280,13250,38
|
|
20230717,121600,3020295780,13260,13250,13280,13250,166
|
|
20230717,121500,3018094910,13250,13250,13250,13240,48
|
|
20230717,121400,3017459190,13250,13250,13250,13250,10
|
|
20230717,121300,3017326690,13250,13230,13250,13230,52
|
|
20230717,121200,3016638680,13230,13240,13240,13230,1140
|
|
20230717,121100,3001555370,13230,13240,13240,13230,475
|
|
20230717,121000,2995269970,13240,13240,13240,13240,84
|
|
20230717,120900,2994157810,13240,13240,13250,13240,743
|
|
20230717,120800,2984320460,13250,13250,13250,13250,10
|
|
20230717,120700,2984187960,13250,13260,13260,13250,627
|
|
20230717,120600,2975879410,13260,13240,13260,13240,540
|
|
20230717,120500,2968724720,13260,13260,13260,13260,22
|
|
20230717,120400,2968433000,13250,13250,13250,13250,0
|
|
20230717,120300,2968433000,13250,13230,13260,13220,393
|
|
20230717,120200,2963227320,13250,13250,13250,13250,52
|
|
20230717,120100,2962538320,13250,13240,13250,13220,1820
|
|
20230717,120000,2938460100,13250,13250,13260,13240,3409
|
|
20230717,115900,2893294940,13270,13260,13270,13250,3434
|
|
20230717,115800,2847760910,13270,13270,13270,13260,954
|
|
20230717,115700,2835101380,13270,13270,13270,13270,269
|
|
20230717,115600,2831531750,13280,13280,13280,13280,709
|
|
20230717,115500,2822116230,13280,13280,13280,13280,1
|
|
20230717,115400,2822102950,13280,13280,13280,13280,41
|
|
20230717,115300,2821558470,13280,13280,13280,13280,10
|
|
20230717,115200,2821425670,13280,13280,13280,13280,10
|
|
20230717,115100,2821292870,13280,13280,13280,13280,66
|
|
20230717,115000,2820416390,13290,13290,13290,13290,7
|
|
20230717,114900,2820323360,13280,13270,13280,13270,402
|
|
20230717,114800,2814987820,13270,13260,13270,13260,382
|
|
20230717,114700,2809922200,13260,13260,13260,13260,5
|
|
20230717,114600,2809855900,13260,13260,13260,13260,0
|
|
20230717,114500,2809855900,13260,13260,13260,13260,226
|
|
20230717,114400,2806859140,13260,13290,13290,13260,887
|
|
20230717,114300,2795091690,13290,13270,13290,13270,22
|
|
20230717,114200,2794799730,13270,13280,13280,13270,8
|
|
20230717,114100,2794693560,13280,13280,13280,13270,198
|
|
20230717,114000,2792064520,13280,13270,13280,13270,690
|
|
20230717,113900,2782907850,13280,13270,13280,13270,456
|
|
20230717,113800,2776856680,13270,13270,13270,13270,278
|
|
20230717,113700,2773167620,13270,13270,13270,13260,1120
|
|
20230717,113600,2758314510,13270,13280,13280,13270,2520
|
|
20230717,113500,2724862140,13280,13290,13290,13280,105
|
|
20230717,113400,2723467690,13290,13290,13290,13290,5
|
|
20230717,113300,2723401240,13290,13280,13290,13280,600
|
|
20230717,113200,2715432810,13290,13280,13290,13280,223
|
|
20230717,113100,2712471360,13290,13280,13290,13280,5
|
|
20230717,113000,2712404950,13280,13280,13280,13280,684
|
|
20230717,112900,2703321430,13290,13280,13290,13280,92
|
|
20230717,112800,2702099590,13280,13290,13290,13280,249
|
|
20230717,112700,2698791870,13290,13290,13290,13290,13
|
|
20230717,112600,2698619100,13290,13290,13290,13290,68
|
|
20230717,112500,2697715380,13300,13300,13300,13300,55
|
|
20230717,112400,2696983880,13300,13300,13300,13300,230
|
|
20230717,112300,2693924880,13310,13310,13310,13310,651
|
|
20230717,112200,2685260070,13310,13310,13310,13300,502
|
|
20230717,112100,2678578480,13300,13300,13300,13300,217
|
|
20230717,112000,2675692380,13300,13270,13300,13270,1200
|
|
20230717,111900,2659766350,13270,13280,13280,13260,4452
|
|
20230717,111800,2600691120,13280,13290,13290,13280,51
|
|
20230717,111700,2600013340,13280,13280,13280,13280,864
|
|
20230717,111600,2588539420,13280,13300,13300,13280,583
|
|
20230717,111500,2580796660,13290,13290,13290,13290,4
|
|
20230717,111400,2580743500,13290,13290,13290,13290,935
|
|
20230717,111300,2568317350,13300,13300,13300,13300,12
|
|
20230717,111200,2568157750,13300,13300,13300,13300,163
|
|
20230717,111100,2565989850,13310,13290,13310,13290,1032
|
|
20230717,111000,2552265820,13290,13290,13290,13290,10
|
|
20230717,110900,2552132920,13290,13290,13290,13290,20
|
|
20230717,110800,2551867120,13300,13300,13300,13290,142
|
|
20230717,110700,2549979600,13290,13290,13290,13290,98
|
|
20230717,110600,2548677180,13290,13290,13300,13290,118
|
|
20230717,110500,2547108950,13290,13290,13300,13290,125
|
|
20230717,110400,2545447690,13290,13290,13300,13280,42
|
|
20230717,110300,2544889580,13280,13270,13280,13270,494
|
|
20230717,110200,2538331670,13270,13290,13290,13270,2814
|
|
20230717,110100,2500962890,13300,13310,13310,13300,2445
|
|
20230717,110000,2468444280,13310,13310,13310,13310,2
|
|
20230717,105900,2468417660,13310,13330,13330,13300,5474
|
|
20230717,105800,2395550220,13330,13340,13340,13330,5685
|
|
20230717,105700,2319730610,13340,13350,13350,13340,215
|
|
20230717,105600,2316860420,13350,13350,13350,13350,1
|
|
20230717,105500,2316847070,13350,13350,13350,13350,7
|
|
20230717,105400,2316753620,13360,13360,13360,13360,5
|
|
20230717,105300,2316686820,13360,13360,13360,13360,403
|
|
20230717,105200,2311302740,13370,13370,13370,13360,220
|
|
20230717,105100,2308363060,13370,13370,13370,13370,20
|
|
20230717,105000,2308095660,13370,13370,13370,13370,247
|
|
20230717,104900,2304793270,13370,13360,13370,13360,921
|
|
20230717,104800,2292486710,13370,13370,13370,13370,245
|
|
20230717,104700,2289211060,13380,13380,13380,13380,284
|
|
20230717,104600,2285411140,13380,13380,13380,13380,460
|
|
20230717,104500,2279256340,13370,13360,13370,13360,774
|
|
20230717,104400,2268908000,13370,13350,13370,13350,826
|
|
20230717,104300,2257873690,13350,13350,13350,13340,295
|
|
20230717,104200,2253937940,13350,13360,13360,13340,93
|
|
20230717,104100,2252696060,13340,13360,13360,13340,415
|
|
20230717,104000,2247157760,13350,13350,13350,13350,400
|
|
20230717,103900,2241817760,13350,13350,13350,13350,359
|
|
20230717,103800,2237025110,13360,13360,13360,13360,106
|
|
20230717,103700,2235608950,13360,13360,13360,13360,191
|
|
20230717,103600,2233057190,13360,13360,13360,13360,150
|
|
20230717,103500,2231053190,13370,13360,13370,13360,110
|
|
20230717,103400,2229582590,13370,13360,13370,13360,644
|
|
20230717,103300,2220977450,13360,13360,13360,13360,6
|
|
20230717,103200,2220897290,13360,13360,13370,13360,74
|
|
20230717,103100,2219908420,13370,13350,13370,13350,210
|
|
20230717,103000,2217101690,13360,13370,13370,13340,801
|
|
20230717,102900,2206406850,13370,13350,13370,13330,2359
|
|
20230717,102800,2174932260,13340,13380,13380,13340,1860
|
|
20230717,102700,2150083040,13380,13390,13400,13380,565
|
|
20230717,102600,2142519340,13390,13400,13410,13390,286
|
|
20230717,102500,2138687040,13400,13400,13410,13390,375
|
|
20230717,102400,2133661560,13410,13390,13410,13390,1570
|
|
20230717,102300,2112620630,13380,13400,13400,13380,29
|
|
20230717,102200,2112232050,13400,13380,13400,13380,7
|
|
20230717,102100,2112138370,13400,13400,13410,13400,2180
|
|
20230717,102000,2082925680,13410,13410,13410,13400,40
|
|
20230717,101900,2082389490,13410,13420,13430,13410,535
|
|
20230717,101800,2075211110,13430,13420,13430,13420,1327
|
|
20230717,101700,2057401930,13430,13420,13430,13420,630
|
|
20230717,101600,2048945250,13420,13420,13430,13420,1600
|
|
20230717,101500,2027472230,13420,13410,13420,13410,1528
|
|
20230717,101400,2006970110,13410,13430,13430,13410,628
|
|
20230717,101300,1998544820,13430,13390,13440,13390,13222
|
|
20230717,101200,1821246770,13390,13350,13390,13340,8389
|
|
20230717,101100,1709123840,13340,13330,13340,13330,169
|
|
20230717,101000,1706869400,13340,13340,13340,13340,0
|
|
20230717,100900,1706869400,13340,13330,13340,13330,259
|
|
20230717,100800,1703414840,13330,13330,13340,13330,570
|
|
20230717,100700,1695813740,13330,13330,13330,13330,10
|
|
20230717,100600,1695680440,13340,13330,13340,13320,6
|
|
20230717,100500,1695600430,13330,13320,13330,13320,2641
|
|
20230717,100400,1660416710,13330,13330,13330,13320,497
|
|
20230717,100300,1653795030,13340,13340,13350,13330,54
|
|
20230717,100200,1653074960,13350,13350,13350,13330,28
|
|
20230717,100100,1652701410,13320,13330,13350,13320,1218
|
|
20230717,100000,1636462990,13330,13330,13350,13320,122
|
|
20230717,095900,1634835190,13330,13340,13350,13330,748
|
|
20230717,095800,1624856780,13340,13340,13340,13340,56
|
|
20230717,095700,1624109740,13340,13350,13350,13340,614
|
|
20230717,095600,1615913970,13360,13320,13360,13320,2186
|
|
20230717,095500,1586736830,13320,13310,13320,13310,799
|
|
20230717,095400,1576096520,13320,13330,13330,13320,648
|
|
20230717,095300,1567464640,13330,13320,13330,13320,256
|
|
20230717,095200,1564054170,13330,13330,13330,13320,647
|
|
20230717,095100,1555435950,13320,13320,13330,13320,65
|
|
20230717,095000,1554569740,13320,13320,13320,13320,207
|
|
20230717,094900,1551812500,13320,13330,13330,13320,93
|
|
20230717,094800,1550573720,13340,13330,13340,13310,225
|
|
20230717,094700,1547574160,13330,13330,13330,13310,578
|
|
20230717,094600,1539870990,13330,13330,13330,13320,23
|
|
20230717,094500,1539564560,13340,13310,13340,13310,2298
|
|
20230717,094400,1508967320,13320,13320,13320,13310,118
|
|
20230717,094300,1507395570,13310,13310,13310,13300,134
|
|
20230717,094200,1505613340,13300,13310,13310,13300,2492
|
|
20230717,094100,1472467800,13310,13310,13320,13300,162
|
|
20230717,094000,1470312140,13320,13320,13320,13310,83
|
|
20230717,093900,1469207180,13320,13310,13320,13310,503
|
|
20230717,093800,1462512120,13310,13290,13310,13290,628
|
|
20230717,093700,1454159710,13300,13300,13300,13290,749
|
|
20230717,093600,1444202530,13310,13320,13320,13270,1921
|
|
20230717,093500,1418661190,13320,13330,13330,13300,677
|
|
20230717,093400,1409644520,13340,13330,13340,13300,4301
|
|
20230717,093300,1352374320,13340,13340,13340,13310,144
|
|
20230717,093200,1350454840,13310,13350,13350,13310,3407
|
|
20230717,093100,1305022490,13360,13360,13360,13350,620
|
|
20230717,093000,1296741690,13360,13360,13360,13350,158
|
|
20230717,092900,1294632050,13360,13350,13360,13350,1534
|
|
20230717,092800,1274141630,13330,13320,13350,13320,2000
|
|
20230717,092700,1247455360,13330,13330,13330,13320,246
|
|
20230717,092600,1244177920,13330,13320,13330,13310,348
|
|
20230717,092500,1239541210,13320,13320,13320,13310,419
|
|
20230717,092400,1233962140,13310,13300,13320,13300,429
|
|
20230717,092300,1228253020,13300,13300,13310,13280,2952
|
|
20230717,092200,1188991460,13270,13300,13310,13270,2890
|
|
20230717,092100,1150589790,13300,13290,13300,13280,220
|
|
20230717,092000,1147666050,13290,13320,13320,13290,1821
|
|
20230717,091900,1123450810,13320,13320,13320,13310,1848
|
|
20230717,091800,1098848550,13310,13320,13330,13310,1068
|
|
20230717,091700,1084625490,13320,13310,13320,13300,1171
|
|
20230717,091600,1069038380,13310,13310,13350,13310,1299
|
|
20230717,091500,1051732450,13320,13320,13330,13300,1946
|
|
20230717,091400,1025831730,13320,13340,13340,13320,821
|
|
20230717,091300,1014889860,13340,13370,13370,13340,578
|
|
20230717,091200,1007173600,13350,13400,13400,13350,421
|
|
20230717,091100,1001542540,13400,13400,13400,13380,1546
|
|
20230717,091000,980835810,13410,13420,13420,13350,7364
|
|
20230717,090900,882190380,13420,13410,13430,13410,1578
|
|
20230717,090800,861008150,13400,13410,13410,13370,1071
|
|
20230717,090700,846652880,13410,13350,13410,13350,1903
|
|
20230717,090600,821185960,13350,13340,13350,13330,862
|
|
20230717,090500,809683290,13340,13350,13350,13300,1510
|
|
20230717,090400,789553800,13320,13320,13360,13290,8294
|
|
20230717,090300,679186420,13330,13430,13430,13330,8419
|
|
20230717,090200,566518300,13450,13470,13470,13430,4620
|
|
20230717,090100,504361830,13450,13420,13450,13390,19019
|
|
20230717,090000,249050970,13420,13510,13540,13420,18447
|