894 lines
44 KiB
CSV
894 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,235100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,235000,5057579750,8740,8740,8740,8740,0
|
|
20230623,234900,5057579750,8740,8740,8740,8740,0
|
|
20230623,234800,5057579750,8740,8740,8740,8740,0
|
|
20230623,234700,5057579750,8740,8740,8740,8740,0
|
|
20230623,234600,5057579750,8740,8740,8740,8740,0
|
|
20230623,234500,5057579750,8740,8740,8740,8740,0
|
|
20230623,234400,5057579750,8740,8740,8740,8740,0
|
|
20230623,234300,5057579750,8740,8740,8740,8740,0
|
|
20230623,234200,5057579750,8740,8740,8740,8740,0
|
|
20230623,234100,5057579750,8740,8740,8740,8740,0
|
|
20230623,234000,5057579750,8740,8740,8740,8740,0
|
|
20230623,233900,5057579750,8740,8740,8740,8740,0
|
|
20230623,233800,5057579750,8740,8740,8740,8740,0
|
|
20230623,233700,5057579750,8740,8740,8740,8740,0
|
|
20230623,233600,5057579750,8740,8740,8740,8740,0
|
|
20230623,233500,5057579750,8740,8740,8740,8740,0
|
|
20230623,233400,5057579750,8740,8740,8740,8740,0
|
|
20230623,233300,5057579750,8740,8740,8740,8740,0
|
|
20230623,233200,5057579750,8740,8740,8740,8740,0
|
|
20230623,233100,5057579750,8740,8740,8740,8740,0
|
|
20230623,233000,5057579750,8740,8740,8740,8740,0
|
|
20230623,232900,5057579750,8740,8740,8740,8740,0
|
|
20230623,232800,5057579750,8740,8740,8740,8740,0
|
|
20230623,232700,5057579750,8740,8740,8740,8740,0
|
|
20230623,232600,5057579750,8740,8740,8740,8740,0
|
|
20230623,232500,5057579750,8740,8740,8740,8740,0
|
|
20230623,232400,5057579750,8740,8740,8740,8740,0
|
|
20230623,232300,5057579750,8740,8740,8740,8740,0
|
|
20230623,232200,5057579750,8740,8740,8740,8740,0
|
|
20230623,232100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,232000,5057579750,8740,8740,8740,8740,0
|
|
20230623,231900,5057579750,8740,8740,8740,8740,0
|
|
20230623,231800,5057579750,8740,8740,8740,8740,0
|
|
20230623,231700,5057579750,8740,8740,8740,8740,0
|
|
20230623,231600,5057579750,8740,8740,8740,8740,0
|
|
20230623,231500,5057579750,8740,8740,8740,8740,0
|
|
20230623,231400,5057579750,8740,8740,8740,8740,0
|
|
20230623,231300,5057579750,8740,8740,8740,8740,0
|
|
20230623,231200,5057579750,8740,8740,8740,8740,0
|
|
20230623,231100,5057579750,8740,8740,8740,8740,0
|
|
20230623,231000,5057579750,8740,8740,8740,8740,0
|
|
20230623,230900,5057579750,8740,8740,8740,8740,0
|
|
20230623,230800,5057579750,8740,8740,8740,8740,0
|
|
20230623,230700,5057579750,8740,8740,8740,8740,0
|
|
20230623,230600,5057579750,8740,8740,8740,8740,0
|
|
20230623,230500,5057579750,8740,8740,8740,8740,0
|
|
20230623,230400,5057579750,8740,8740,8740,8740,0
|
|
20230623,230300,5057579750,8740,8740,8740,8740,0
|
|
20230623,230200,5057579750,8740,8740,8740,8740,0
|
|
20230623,230100,5057579750,8740,8740,8740,8740,0
|
|
20230623,230000,5057579750,8740,8740,8740,8740,0
|
|
20230623,225900,5057579750,8740,8740,8740,8740,0
|
|
20230623,225800,5057579750,8740,8740,8740,8740,0
|
|
20230623,225700,5057579750,8740,8740,8740,8740,0
|
|
20230623,225600,5057579750,8740,8740,8740,8740,0
|
|
20230623,225500,5057579750,8740,8740,8740,8740,0
|
|
20230623,225400,5057579750,8740,8740,8740,8740,0
|
|
20230623,225300,5057579750,8740,8740,8740,8740,0
|
|
20230623,225200,5057579750,8740,8740,8740,8740,0
|
|
20230623,225100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,225000,5057579750,8740,8740,8740,8740,0
|
|
20230623,224900,5057579750,8740,8740,8740,8740,0
|
|
20230623,224800,5057579750,8740,8740,8740,8740,0
|
|
20230623,224700,5057579750,8740,8740,8740,8740,0
|
|
20230623,224600,5057579750,8740,8740,8740,8740,0
|
|
20230623,224500,5057579750,8740,8740,8740,8740,0
|
|
20230623,224400,5057579750,8740,8740,8740,8740,0
|
|
20230623,224300,5057579750,8740,8740,8740,8740,0
|
|
20230623,224200,5057579750,8740,8740,8740,8740,0
|
|
20230623,224100,5057579750,8740,8740,8740,8740,0
|
|
20230623,224000,5057579750,8740,8740,8740,8740,0
|
|
20230623,223900,5057579750,8740,8740,8740,8740,0
|
|
20230623,223800,5057579750,8740,8740,8740,8740,0
|
|
20230623,223700,5057579750,8740,8740,8740,8740,0
|
|
20230623,223600,5057579750,8740,8740,8740,8740,0
|
|
20230623,223500,5057579750,8740,8740,8740,8740,0
|
|
20230623,223400,5057579750,8740,8740,8740,8740,0
|
|
20230623,223300,5057579750,8740,8740,8740,8740,0
|
|
20230623,223200,5057579750,8740,8740,8740,8740,0
|
|
20230623,223100,5057579750,8740,8740,8740,8740,0
|
|
20230623,223000,5057579750,8740,8740,8740,8740,0
|
|
20230623,222900,5057579750,8740,8740,8740,8740,0
|
|
20230623,222800,5057579750,8740,8740,8740,8740,0
|
|
20230623,222700,5057579750,8740,8740,8740,8740,0
|
|
20230623,222600,5057579750,8740,8740,8740,8740,0
|
|
20230623,222500,5057579750,8740,8740,8740,8740,0
|
|
20230623,222400,5057579750,8740,8740,8740,8740,0
|
|
20230623,222300,5057579750,8740,8740,8740,8740,0
|
|
20230623,222200,5057579750,8740,8740,8740,8740,0
|
|
20230623,222100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,222000,5057579750,8740,8740,8740,8740,0
|
|
20230623,221900,5057579750,8740,8740,8740,8740,0
|
|
20230623,221800,5057579750,8740,8740,8740,8740,0
|
|
20230623,221700,5057579750,8740,8740,8740,8740,0
|
|
20230623,221600,5057579750,8740,8740,8740,8740,0
|
|
20230623,221500,5057579750,8740,8740,8740,8740,0
|
|
20230623,221400,5057579750,8740,8740,8740,8740,0
|
|
20230623,221300,5057579750,8740,8740,8740,8740,0
|
|
20230623,221200,5057579750,8740,8740,8740,8740,0
|
|
20230623,221100,5057579750,8740,8740,8740,8740,0
|
|
20230623,221000,5057579750,8740,8740,8740,8740,0
|
|
20230623,220900,5057579750,8740,8740,8740,8740,0
|
|
20230623,220800,5057579750,8740,8740,8740,8740,0
|
|
20230623,220700,5057579750,8740,8740,8740,8740,0
|
|
20230623,220600,5057579750,8740,8740,8740,8740,0
|
|
20230623,220500,5057579750,8740,8740,8740,8740,0
|
|
20230623,220400,5057579750,8740,8740,8740,8740,0
|
|
20230623,220300,5057579750,8740,8740,8740,8740,0
|
|
20230623,220200,5057579750,8740,8740,8740,8740,0
|
|
20230623,220100,5057579750,8740,8740,8740,8740,0
|
|
20230623,220000,5057579750,8740,8740,8740,8740,0
|
|
20230623,215900,5057579750,8740,8740,8740,8740,0
|
|
20230623,215800,5057579750,8740,8740,8740,8740,0
|
|
20230623,215700,5057579750,8740,8740,8740,8740,0
|
|
20230623,215600,5057579750,8740,8740,8740,8740,0
|
|
20230623,215500,5057579750,8740,8740,8740,8740,0
|
|
20230623,215400,5057579750,8740,8740,8740,8740,0
|
|
20230623,215300,5057579750,8740,8740,8740,8740,0
|
|
20230623,215200,5057579750,8740,8740,8740,8740,0
|
|
20230623,215100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,215000,5057579750,8740,8740,8740,8740,0
|
|
20230623,214900,5057579750,8740,8740,8740,8740,0
|
|
20230623,214800,5057579750,8740,8740,8740,8740,0
|
|
20230623,214700,5057579750,8740,8740,8740,8740,0
|
|
20230623,214600,5057579750,8740,8740,8740,8740,0
|
|
20230623,214500,5057579750,8740,8740,8740,8740,0
|
|
20230623,214400,5057579750,8740,8740,8740,8740,0
|
|
20230623,214300,5057579750,8740,8740,8740,8740,0
|
|
20230623,214200,5057579750,8740,8740,8740,8740,0
|
|
20230623,214100,5057579750,8740,8740,8740,8740,0
|
|
20230623,214000,5057579750,8740,8740,8740,8740,0
|
|
20230623,213900,5057579750,8740,8740,8740,8740,0
|
|
20230623,213800,5057579750,8740,8740,8740,8740,0
|
|
20230623,213700,5057579750,8740,8740,8740,8740,0
|
|
20230623,213600,5057579750,8740,8740,8740,8740,0
|
|
20230623,213500,5057579750,8740,8740,8740,8740,0
|
|
20230623,213400,5057579750,8740,8740,8740,8740,0
|
|
20230623,213300,5057579750,8740,8740,8740,8740,0
|
|
20230623,213200,5057579750,8740,8740,8740,8740,0
|
|
20230623,213100,5057579750,8740,8740,8740,8740,0
|
|
20230623,213000,5057579750,8740,8740,8740,8740,0
|
|
20230623,212900,5057579750,8740,8740,8740,8740,0
|
|
20230623,212800,5057579750,8740,8740,8740,8740,0
|
|
20230623,212700,5057579750,8740,8740,8740,8740,0
|
|
20230623,212600,5057579750,8740,8740,8740,8740,0
|
|
20230623,212500,5057579750,8740,8740,8740,8740,0
|
|
20230623,212400,5057579750,8740,8740,8740,8740,0
|
|
20230623,212300,5057579750,8740,8740,8740,8740,0
|
|
20230623,212200,5057579750,8740,8740,8740,8740,0
|
|
20230623,212100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,212000,5057579750,8740,8740,8740,8740,0
|
|
20230623,211900,5057579750,8740,8740,8740,8740,0
|
|
20230623,211800,5057579750,8740,8740,8740,8740,0
|
|
20230623,211700,5057579750,8740,8740,8740,8740,0
|
|
20230623,211600,5057579750,8740,8740,8740,8740,0
|
|
20230623,211500,5057579750,8740,8740,8740,8740,0
|
|
20230623,211400,5057579750,8740,8740,8740,8740,0
|
|
20230623,211300,5057579750,8740,8740,8740,8740,0
|
|
20230623,211200,5057579750,8740,8740,8740,8740,0
|
|
20230623,211100,5057579750,8740,8740,8740,8740,0
|
|
20230623,211000,5057579750,8740,8740,8740,8740,0
|
|
20230623,210900,5057579750,8740,8740,8740,8740,0
|
|
20230623,210800,5057579750,8740,8740,8740,8740,0
|
|
20230623,210700,5057579750,8740,8740,8740,8740,0
|
|
20230623,210600,5057579750,8740,8740,8740,8740,0
|
|
20230623,210500,5057579750,8740,8740,8740,8740,0
|
|
20230623,210400,5057579750,8740,8740,8740,8740,0
|
|
20230623,210300,5057579750,8740,8740,8740,8740,0
|
|
20230623,210200,5057579750,8740,8740,8740,8740,0
|
|
20230623,210100,5057579750,8740,8740,8740,8740,0
|
|
20230623,210000,5057579750,8740,8740,8740,8740,0
|
|
20230623,205900,5057579750,8740,8740,8740,8740,0
|
|
20230623,205800,5057579750,8740,8740,8740,8740,0
|
|
20230623,205700,5057579750,8740,8740,8740,8740,0
|
|
20230623,205600,5057579750,8740,8740,8740,8740,0
|
|
20230623,205500,5057579750,8740,8740,8740,8740,0
|
|
20230623,205400,5057579750,8740,8740,8740,8740,0
|
|
20230623,205300,5057579750,8740,8740,8740,8740,0
|
|
20230623,205200,5057579750,8740,8740,8740,8740,0
|
|
20230623,205100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,205000,5057579750,8740,8740,8740,8740,0
|
|
20230623,204900,5057579750,8740,8740,8740,8740,0
|
|
20230623,204800,5057579750,8740,8740,8740,8740,0
|
|
20230623,204700,5057579750,8740,8740,8740,8740,0
|
|
20230623,204600,5057579750,8740,8740,8740,8740,0
|
|
20230623,204500,5057579750,8740,8740,8740,8740,0
|
|
20230623,204400,5057579750,8740,8740,8740,8740,0
|
|
20230623,204300,5057579750,8740,8740,8740,8740,0
|
|
20230623,204200,5057579750,8740,8740,8740,8740,0
|
|
20230623,204100,5057579750,8740,8740,8740,8740,0
|
|
20230623,204000,5057579750,8740,8740,8740,8740,0
|
|
20230623,203900,5057579750,8740,8740,8740,8740,0
|
|
20230623,203800,5057579750,8740,8740,8740,8740,0
|
|
20230623,203700,5057579750,8740,8740,8740,8740,0
|
|
20230623,203600,5057579750,8740,8740,8740,8740,0
|
|
20230623,203500,5057579750,8740,8740,8740,8740,0
|
|
20230623,203400,5057579750,8740,8740,8740,8740,0
|
|
20230623,203300,5057579750,8740,8740,8740,8740,0
|
|
20230623,203200,5057579750,8740,8740,8740,8740,0
|
|
20230623,203100,5057579750,8740,8740,8740,8740,0
|
|
20230623,203000,5057579750,8740,8740,8740,8740,0
|
|
20230623,202900,5057579750,8740,8740,8740,8740,0
|
|
20230623,202800,5057579750,8740,8740,8740,8740,0
|
|
20230623,202700,5057579750,8740,8740,8740,8740,0
|
|
20230623,202600,5057579750,8740,8740,8740,8740,0
|
|
20230623,202500,5057579750,8740,8740,8740,8740,0
|
|
20230623,202400,5057579750,8740,8740,8740,8740,0
|
|
20230623,202300,5057579750,8740,8740,8740,8740,0
|
|
20230623,202200,5057579750,8740,8740,8740,8740,0
|
|
20230623,202100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,202000,5057579750,8740,8740,8740,8740,0
|
|
20230623,201900,5057579750,8740,8740,8740,8740,0
|
|
20230623,201800,5057579750,8740,8740,8740,8740,0
|
|
20230623,201700,5057579750,8740,8740,8740,8740,0
|
|
20230623,201600,5057579750,8740,8740,8740,8740,0
|
|
20230623,201500,5057579750,8740,8740,8740,8740,0
|
|
20230623,201400,5057579750,8740,8740,8740,8740,0
|
|
20230623,201300,5057579750,8740,8740,8740,8740,0
|
|
20230623,201200,5057579750,8740,8740,8740,8740,0
|
|
20230623,201100,5057579750,8740,8740,8740,8740,0
|
|
20230623,201000,5057579750,8740,8740,8740,8740,0
|
|
20230623,200900,5057579750,8740,8740,8740,8740,0
|
|
20230623,200800,5057579750,8740,8740,8740,8740,0
|
|
20230623,200700,5057579750,8740,8740,8740,8740,0
|
|
20230623,200600,5057579750,8740,8740,8740,8740,0
|
|
20230623,200500,5057579750,8740,8740,8740,8740,0
|
|
20230623,200400,5057579750,8740,8740,8740,8740,0
|
|
20230623,200300,5057579750,8740,8740,8740,8740,0
|
|
20230623,200200,5057579750,8740,8740,8740,8740,0
|
|
20230623,200100,5057579750,8740,8740,8740,8740,0
|
|
20230623,200000,5057579750,8740,8740,8740,8740,0
|
|
20230623,195900,5057579750,8740,8740,8740,8740,0
|
|
20230623,195800,5057579750,8740,8740,8740,8740,0
|
|
20230623,195700,5057579750,8740,8740,8740,8740,0
|
|
20230623,195600,5057579750,8740,8740,8740,8740,0
|
|
20230623,195500,5057579750,8740,8740,8740,8740,0
|
|
20230623,195400,5057579750,8740,8740,8740,8740,0
|
|
20230623,195300,5057579750,8740,8740,8740,8740,0
|
|
20230623,195200,5057579750,8740,8740,8740,8740,0
|
|
20230623,195100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,195000,5057579750,8740,8740,8740,8740,0
|
|
20230623,194900,5057579750,8740,8740,8740,8740,0
|
|
20230623,194800,5057579750,8740,8740,8740,8740,0
|
|
20230623,194700,5057579750,8740,8740,8740,8740,0
|
|
20230623,194600,5057579750,8740,8740,8740,8740,0
|
|
20230623,194500,5057579750,8740,8740,8740,8740,0
|
|
20230623,194400,5057579750,8740,8740,8740,8740,0
|
|
20230623,194300,5057579750,8740,8740,8740,8740,0
|
|
20230623,194200,5057579750,8740,8740,8740,8740,0
|
|
20230623,194100,5057579750,8740,8740,8740,8740,0
|
|
20230623,194000,5057579750,8740,8740,8740,8740,0
|
|
20230623,193900,5057579750,8740,8740,8740,8740,0
|
|
20230623,193800,5057579750,8740,8740,8740,8740,0
|
|
20230623,193700,5057579750,8740,8740,8740,8740,0
|
|
20230623,193600,5057579750,8740,8740,8740,8740,0
|
|
20230623,193500,5057579750,8740,8740,8740,8740,0
|
|
20230623,193400,5057579750,8740,8740,8740,8740,0
|
|
20230623,193300,5057579750,8740,8740,8740,8740,0
|
|
20230623,193200,5057579750,8740,8740,8740,8740,0
|
|
20230623,193100,5057579750,8740,8740,8740,8740,0
|
|
20230623,193000,5057579750,8740,8740,8740,8740,0
|
|
20230623,192900,5057579750,8740,8740,8740,8740,0
|
|
20230623,192800,5057579750,8740,8740,8740,8740,0
|
|
20230623,192700,5057579750,8740,8740,8740,8740,0
|
|
20230623,192600,5057579750,8740,8740,8740,8740,0
|
|
20230623,192500,5057579750,8740,8740,8740,8740,0
|
|
20230623,192400,5057579750,8740,8740,8740,8740,0
|
|
20230623,192300,5057579750,8740,8740,8740,8740,0
|
|
20230623,192200,5057579750,8740,8740,8740,8740,0
|
|
20230623,192100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,192000,5057579750,8740,8740,8740,8740,0
|
|
20230623,191900,5057579750,8740,8740,8740,8740,0
|
|
20230623,191800,5057579750,8740,8740,8740,8740,0
|
|
20230623,191700,5057579750,8740,8740,8740,8740,0
|
|
20230623,191600,5057579750,8740,8740,8740,8740,0
|
|
20230623,191500,5057579750,8740,8740,8740,8740,0
|
|
20230623,191400,5057579750,8740,8740,8740,8740,0
|
|
20230623,191300,5057579750,8740,8740,8740,8740,0
|
|
20230623,191200,5057579750,8740,8740,8740,8740,0
|
|
20230623,191100,5057579750,8740,8740,8740,8740,0
|
|
20230623,191000,5057579750,8740,8740,8740,8740,0
|
|
20230623,190900,5057579750,8740,8740,8740,8740,0
|
|
20230623,190800,5057579750,8740,8740,8740,8740,0
|
|
20230623,190700,5057579750,8740,8740,8740,8740,0
|
|
20230623,190600,5057579750,8740,8740,8740,8740,0
|
|
20230623,190500,5057579750,8740,8740,8740,8740,0
|
|
20230623,190400,5057579750,8740,8740,8740,8740,0
|
|
20230623,190300,5057579750,8740,8740,8740,8740,0
|
|
20230623,190200,5057579750,8740,8740,8740,8740,0
|
|
20230623,190100,5057579750,8740,8740,8740,8740,0
|
|
20230623,190000,5057579750,8740,8740,8740,8740,0
|
|
20230623,185900,5057579750,8740,8740,8740,8740,0
|
|
20230623,185800,5057579750,8740,8740,8740,8740,0
|
|
20230623,185700,5057579750,8740,8740,8740,8740,0
|
|
20230623,185600,5057579750,8740,8740,8740,8740,0
|
|
20230623,185500,5057579750,8740,8740,8740,8740,0
|
|
20230623,185400,5057579750,8740,8740,8740,8740,0
|
|
20230623,185300,5057579750,8740,8740,8740,8740,0
|
|
20230623,185200,5057579750,8740,8740,8740,8740,0
|
|
20230623,185100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,185000,5057579750,8740,8740,8740,8740,0
|
|
20230623,184900,5057579750,8740,8740,8740,8740,0
|
|
20230623,184800,5057579750,8740,8740,8740,8740,0
|
|
20230623,184700,5057579750,8740,8740,8740,8740,0
|
|
20230623,184600,5057579750,8740,8740,8740,8740,0
|
|
20230623,184500,5057579750,8740,8740,8740,8740,0
|
|
20230623,184400,5057579750,8740,8740,8740,8740,0
|
|
20230623,184300,5057579750,8740,8740,8740,8740,0
|
|
20230623,184200,5057579750,8740,8740,8740,8740,0
|
|
20230623,184100,5057579750,8740,8740,8740,8740,0
|
|
20230623,184000,5057579750,8740,8740,8740,8740,0
|
|
20230623,183900,5057579750,8740,8740,8740,8740,0
|
|
20230623,183800,5057579750,8740,8740,8740,8740,0
|
|
20230623,183700,5057579750,8740,8740,8740,8740,0
|
|
20230623,183600,5057579750,8740,8740,8740,8740,0
|
|
20230623,183500,5057579750,8740,8740,8740,8740,0
|
|
20230623,183400,5057579750,8740,8740,8740,8740,0
|
|
20230623,183300,5057579750,8740,8740,8740,8740,0
|
|
20230623,183200,5057579750,8740,8740,8740,8740,0
|
|
20230623,183100,5057579750,8740,8740,8740,8740,0
|
|
20230623,183000,5057579750,8740,8740,8740,8740,0
|
|
20230623,182900,5057579750,8740,8740,8740,8740,0
|
|
20230623,182800,5057579750,8740,8740,8740,8740,0
|
|
20230623,182700,5057579750,8740,8740,8740,8740,0
|
|
20230623,182600,5057579750,8740,8740,8740,8740,0
|
|
20230623,182500,5057579750,8740,8740,8740,8740,0
|
|
20230623,182400,5057579750,8740,8740,8740,8740,0
|
|
20230623,182300,5057579750,8740,8740,8740,8740,0
|
|
20230623,182200,5057579750,8740,8740,8740,8740,0
|
|
20230623,182100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,182000,5057579750,8740,8740,8740,8740,0
|
|
20230623,181900,5057579750,8740,8740,8740,8740,0
|
|
20230623,181800,5057579750,8740,8740,8740,8740,0
|
|
20230623,181700,5057579750,8740,8740,8740,8740,0
|
|
20230623,181600,5057579750,8740,8740,8740,8740,0
|
|
20230623,181500,5057579750,8740,8740,8740,8740,0
|
|
20230623,181400,5057579750,8740,8740,8740,8740,0
|
|
20230623,181300,5057579750,8740,8740,8740,8740,0
|
|
20230623,181200,5057579750,8740,8740,8740,8740,0
|
|
20230623,181100,5057579750,8740,8740,8740,8740,0
|
|
20230623,181000,5057579750,8740,8740,8740,8740,0
|
|
20230623,180900,5057579750,8740,8740,8740,8740,0
|
|
20230623,180800,5057579750,8740,8740,8740,8740,0
|
|
20230623,180700,5057579750,8740,8740,8740,8740,0
|
|
20230623,180600,5057579750,8740,8740,8740,8740,0
|
|
20230623,180500,5057579750,8740,8740,8740,8740,0
|
|
20230623,180400,5057579750,8740,8740,8740,8740,0
|
|
20230623,180300,5057579750,8740,8740,8740,8740,0
|
|
20230623,180200,5057579750,8740,8740,8740,8740,0
|
|
20230623,180100,5057579750,8740,8740,8740,8740,0
|
|
20230623,180000,5057579750,8740,8740,8740,8740,0
|
|
20230623,175900,5057579750,8740,8740,8740,8740,0
|
|
20230623,175800,5057579750,8740,8740,8740,8740,0
|
|
20230623,175700,5057579750,8740,8740,8740,8740,0
|
|
20230623,175600,5057579750,8740,8740,8740,8740,0
|
|
20230623,175500,5057579750,8740,8740,8740,8740,0
|
|
20230623,175400,5057579750,8740,8740,8740,8740,0
|
|
20230623,175300,5057579750,8740,8740,8740,8740,0
|
|
20230623,175200,5057579750,8740,8740,8740,8740,0
|
|
20230623,175100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,175000,5057579750,8740,8740,8740,8740,0
|
|
20230623,174900,5057579750,8740,8740,8740,8740,0
|
|
20230623,174800,5057579750,8740,8740,8740,8740,0
|
|
20230623,174700,5057579750,8740,8740,8740,8740,0
|
|
20230623,174600,5057579750,8740,8740,8740,8740,0
|
|
20230623,174500,5057579750,8740,8740,8740,8740,0
|
|
20230623,174400,5057579750,8740,8740,8740,8740,0
|
|
20230623,174300,5057579750,8740,8740,8740,8740,0
|
|
20230623,174200,5057579750,8740,8740,8740,8740,0
|
|
20230623,174100,5057579750,8740,8740,8740,8740,0
|
|
20230623,174000,5057579750,8740,8740,8740,8740,0
|
|
20230623,173900,5057579750,8740,8740,8740,8740,0
|
|
20230623,173800,5057579750,8740,8740,8740,8740,0
|
|
20230623,173700,5057579750,8740,8740,8740,8740,0
|
|
20230623,173600,5057579750,8740,8740,8740,8740,0
|
|
20230623,173500,5057579750,8740,8740,8740,8740,0
|
|
20230623,173400,5057579750,8740,8740,8740,8740,0
|
|
20230623,173300,5057579750,8740,8740,8740,8740,0
|
|
20230623,173200,5057579750,8740,8740,8740,8740,0
|
|
20230623,173100,5057579750,8740,8740,8740,8740,0
|
|
20230623,173000,5057579750,8740,8740,8740,8740,0
|
|
20230623,172900,5057579750,8740,8740,8740,8740,0
|
|
20230623,172800,5057579750,8740,8740,8740,8740,0
|
|
20230623,172700,5057579750,8740,8740,8740,8740,0
|
|
20230623,172600,5057579750,8740,8740,8740,8740,0
|
|
20230623,172500,5057579750,8740,8740,8740,8740,0
|
|
20230623,172400,5057579750,8740,8740,8740,8740,0
|
|
20230623,172300,5057579750,8740,8740,8740,8740,0
|
|
20230623,172200,5057579750,8740,8740,8740,8740,0
|
|
20230623,172100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,172000,5057579750,8740,8740,8740,8740,0
|
|
20230623,171900,5057579750,8740,8740,8740,8740,0
|
|
20230623,171800,5057579750,8740,8740,8740,8740,0
|
|
20230623,171700,5057579750,8740,8740,8740,8740,0
|
|
20230623,171600,5057579750,8740,8740,8740,8740,0
|
|
20230623,171500,5057579750,8740,8740,8740,8740,0
|
|
20230623,171400,5057579750,8740,8740,8740,8740,0
|
|
20230623,171300,5057579750,8740,8740,8740,8740,0
|
|
20230623,171200,5057579750,8740,8740,8740,8740,0
|
|
20230623,171100,5057579750,8740,8740,8740,8740,0
|
|
20230623,171000,5057579750,8740,8740,8740,8740,0
|
|
20230623,170900,5057579750,8740,8740,8740,8740,0
|
|
20230623,170800,5057579750,8740,8740,8740,8740,0
|
|
20230623,170700,5057579750,8740,8740,8740,8740,0
|
|
20230623,170600,5057579750,8740,8740,8740,8740,0
|
|
20230623,170500,5057579750,8740,8740,8740,8740,0
|
|
20230623,170400,5057579750,8740,8740,8740,8740,0
|
|
20230623,170300,5057579750,8740,8740,8740,8740,0
|
|
20230623,170200,5057579750,8740,8740,8740,8740,0
|
|
20230623,170100,5057579750,8740,8740,8740,8740,0
|
|
20230623,170000,5057579750,8740,8740,8740,8740,0
|
|
20230623,165900,5057579750,8740,8740,8740,8740,0
|
|
20230623,165800,5057579750,8740,8740,8740,8740,0
|
|
20230623,165700,5057579750,8740,8740,8740,8740,0
|
|
20230623,165600,5057579750,8740,8740,8740,8740,0
|
|
20230623,165500,5057579750,8740,8740,8740,8740,0
|
|
20230623,165400,5057579750,8740,8740,8740,8740,0
|
|
20230623,165300,5057579750,8740,8740,8740,8740,0
|
|
20230623,165200,5057579750,8740,8740,8740,8740,0
|
|
20230623,165100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,165000,5057579750,8740,8740,8740,8740,0
|
|
20230623,164900,5057579750,8740,8740,8740,8740,0
|
|
20230623,164800,5057579750,8740,8740,8740,8740,0
|
|
20230623,164700,5057579750,8740,8740,8740,8740,0
|
|
20230623,164600,5057579750,8740,8740,8740,8740,0
|
|
20230623,164500,5057579750,8740,8740,8740,8740,0
|
|
20230623,164400,5057579750,8740,8740,8740,8740,0
|
|
20230623,164300,5057579750,8740,8740,8740,8740,0
|
|
20230623,164200,5057579750,8740,8740,8740,8740,0
|
|
20230623,164100,5057579750,8740,8740,8740,8740,0
|
|
20230623,164000,5057579750,8740,8740,8740,8740,0
|
|
20230623,163900,5057579750,8740,8740,8740,8740,0
|
|
20230623,163800,5057579750,8740,8740,8740,8740,0
|
|
20230623,163700,5057579750,8740,8740,8740,8740,0
|
|
20230623,163600,5057579750,8740,8740,8740,8740,0
|
|
20230623,163500,5057579750,8740,8740,8740,8740,0
|
|
20230623,163400,5057579750,8740,8740,8740,8740,0
|
|
20230623,163300,5057579750,8740,8740,8740,8740,0
|
|
20230623,163200,5057579750,8740,8740,8740,8740,0
|
|
20230623,163100,5057579750,8740,8740,8740,8740,0
|
|
20230623,163000,5057579750,8740,8740,8740,8740,0
|
|
20230623,162900,5057579750,8740,8740,8740,8740,0
|
|
20230623,162800,5057579750,8740,8740,8740,8740,0
|
|
20230623,162700,5057579750,8740,8740,8740,8740,0
|
|
20230623,162600,5057579750,8740,8740,8740,8740,0
|
|
20230623,162500,5057579750,8740,8740,8740,8740,0
|
|
20230623,162400,5057579750,8740,8740,8740,8740,0
|
|
20230623,162300,5057579750,8740,8740,8740,8740,0
|
|
20230623,162200,5057579750,8740,8740,8740,8740,0
|
|
20230623,162100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,162000,5057579750,8740,8740,8740,8740,0
|
|
20230623,161900,5057579750,8740,8740,8740,8740,0
|
|
20230623,161800,5057579750,8740,8740,8740,8740,0
|
|
20230623,161700,5057579750,8740,8740,8740,8740,0
|
|
20230623,161600,5057579750,8740,8740,8740,8740,0
|
|
20230623,161500,5057579750,8740,8740,8740,8740,0
|
|
20230623,161400,5057579750,8740,8740,8740,8740,0
|
|
20230623,161300,5057579750,8740,8740,8740,8740,0
|
|
20230623,161200,5057579750,8740,8740,8740,8740,0
|
|
20230623,161100,5057579750,8740,8740,8740,8740,0
|
|
20230623,161000,5057579750,8740,8740,8740,8740,0
|
|
20230623,160900,5057579750,8740,8740,8740,8740,0
|
|
20230623,160800,5057579750,8740,8740,8740,8740,0
|
|
20230623,160700,5057579750,8740,8740,8740,8740,0
|
|
20230623,160600,5057579750,8740,8740,8740,8740,0
|
|
20230623,160500,5057579750,8740,8740,8740,8740,0
|
|
20230623,160400,5057579750,8740,8740,8740,8740,0
|
|
20230623,160300,5057579750,8740,8740,8740,8740,0
|
|
20230623,160200,5057579750,8740,8740,8740,8740,0
|
|
20230623,160100,5057579750,8740,8740,8740,8740,0
|
|
20230623,160000,5057579750,8740,8740,8740,8740,0
|
|
20230623,155900,5057579750,8740,8740,8740,8740,0
|
|
20230623,155800,5057579750,8740,8740,8740,8740,0
|
|
20230623,155700,5057579750,8740,8740,8740,8740,0
|
|
20230623,155600,5057579750,8740,8740,8740,8740,0
|
|
20230623,155500,5057579750,8740,8740,8740,8740,0
|
|
20230623,155400,5057579750,8740,8740,8740,8740,0
|
|
20230623,155300,5057579750,8740,8740,8740,8740,0
|
|
20230623,155200,5057579750,8740,8740,8740,8740,0
|
|
20230623,155100,5057579750,8740,8740,8740,8740,13133
|
|
20230623,155000,5057579750,8740,8740,8740,8740,0
|
|
20230623,154900,5057579750,8740,8740,8740,8740,0
|
|
20230623,154800,5057579750,8740,8740,8740,8740,0
|
|
20230623,154700,5057579750,8740,8740,8740,8740,0
|
|
20230623,154600,5057579750,8740,8740,8740,8740,0
|
|
20230623,154500,5057579750,8740,8740,8740,8740,0
|
|
20230623,154400,5057579750,8740,8740,8740,8740,0
|
|
20230623,154300,5057579750,8740,8740,8740,8740,0
|
|
20230623,154200,5057579750,8740,8740,8740,8740,0
|
|
20230623,154100,5057579750,8740,8740,8740,8740,0
|
|
20230623,154000,5057579750,8740,8740,8740,8740,0
|
|
20230623,153900,5057579750,8740,8740,8740,8740,0
|
|
20230623,153800,5057579750,8740,8740,8740,8740,0
|
|
20230623,153700,5057579750,8740,8740,8740,8740,0
|
|
20230623,153600,5057579750,8740,8740,8740,8740,0
|
|
20230623,153500,5057579750,8740,8740,8740,8740,0
|
|
20230623,153400,5057579750,8740,8740,8740,8740,0
|
|
20230623,153300,5057579750,8740,8740,8740,8740,0
|
|
20230623,153200,5057579750,8740,8740,8740,8740,0
|
|
20230623,153100,5057579750,8740,8740,8740,8740,0
|
|
20230623,153000,5057579750,8740,8740,8740,8740,13133
|
|
20230623,152900,4942797330,8720,8720,8720,8720,0
|
|
20230623,152800,4942797330,8720,8720,8720,8720,0
|
|
20230623,152700,4942797330,8720,8720,8720,8720,0
|
|
20230623,152600,4942797330,8720,8720,8720,8720,0
|
|
20230623,152500,4942797330,8720,8720,8720,8720,0
|
|
20230623,152400,4942797330,8720,8720,8720,8720,0
|
|
20230623,152300,4942797330,8720,8720,8720,8720,0
|
|
20230623,152200,4942797330,8720,8720,8720,8720,0
|
|
20230623,152100,4942797330,8720,8720,8720,8720,0
|
|
20230623,152000,4942797330,8720,8720,8720,8720,0
|
|
20230623,151900,4942797330,8720,8740,8740,8720,2829
|
|
20230623,151800,4918105690,8740,8730,8740,8730,782
|
|
20230623,151700,4911271610,8730,8720,8730,8720,5937
|
|
20230623,151600,4859454830,8720,8720,8730,8710,897
|
|
20230623,151500,4851638320,8720,8710,8720,8710,505
|
|
20230623,151400,4847238460,8710,8710,8720,8710,312
|
|
20230623,151300,4844517930,8710,8710,8720,8710,926
|
|
20230623,151200,4836451510,8710,8710,8740,8700,14249
|
|
20230623,151100,4712341080,8710,8730,8730,8710,3127
|
|
20230623,151000,4685071590,8730,8730,8740,8730,2464
|
|
20230623,150900,4663559170,8730,8740,8740,8730,1017
|
|
20230623,150800,4654671090,8740,8750,8750,8740,1888
|
|
20230623,150700,4638165870,8750,8750,8750,8750,2095
|
|
20230623,150600,4619834620,8750,8750,8750,8750,1807
|
|
20230623,150500,4604023370,8750,8760,8760,8750,1433
|
|
20230623,150400,4591484260,8750,8750,8760,8750,1684
|
|
20230623,150300,4576744260,8760,8750,8760,8750,147
|
|
20230623,150200,4575457010,8750,8760,8770,8750,1874
|
|
20230623,150100,4559052990,8760,8760,8770,8750,2991
|
|
20230623,150000,4532846410,8760,8760,8770,8750,2423
|
|
20230623,145900,4511620950,8750,8750,8760,8750,1224
|
|
20230623,145800,4500908310,8750,8740,8750,8730,1690
|
|
20230623,145700,4486133430,8740,8750,8750,8720,674
|
|
20230623,145600,4480246750,8750,8720,8770,8720,1287
|
|
20230623,145500,4468981120,8720,8700,8720,8690,231
|
|
20230623,145400,4466970680,8700,8690,8700,8690,246
|
|
20230623,145300,4464830990,8690,8690,8700,8690,86
|
|
20230623,145200,4464083410,8690,8690,8690,8690,846
|
|
20230623,145100,4456731670,8680,8680,8680,8670,148
|
|
20230623,145000,4455447330,8680,8690,8690,8680,274
|
|
20230623,144900,4453069000,8690,8690,8690,8680,32
|
|
20230623,144800,4452790990,8690,8690,8700,8690,312
|
|
20230623,144700,4450078390,8690,8690,8700,8690,304
|
|
20230623,144600,4447436610,8690,8700,8700,8690,675
|
|
20230623,144500,4441570630,8690,8710,8720,8690,1153
|
|
20230623,144400,4431537180,8710,8720,8720,8710,812
|
|
20230623,144300,4424462890,8720,8730,8730,8710,2537
|
|
20230623,144200,4402347500,8730,8680,8760,8680,8642
|
|
20230623,144100,4326985290,8680,8630,8680,8630,1359
|
|
20230623,144000,4315212010,8640,8630,8640,8630,101
|
|
20230623,143900,4314340280,8630,8630,8630,8630,210
|
|
20230623,143800,4312527980,8630,8630,8640,8630,350
|
|
20230623,143700,4309507380,8630,8630,8630,8630,836
|
|
20230623,143600,4302292700,8630,8630,8640,8630,76
|
|
20230623,143500,4301636240,8630,8630,8630,8630,0
|
|
20230623,143400,4301636240,8630,8630,8630,8630,130
|
|
20230623,143300,4300514340,8630,8630,8630,8630,736
|
|
20230623,143200,4294162660,8640,8640,8640,8640,267
|
|
20230623,143100,4291855780,8640,8640,8640,8640,225
|
|
20230623,143000,4289911780,8650,8670,8670,8650,358
|
|
20230623,142900,4286813980,8680,8680,8680,8680,0
|
|
20230623,142800,4286813980,8680,8670,8680,8670,362
|
|
20230623,142700,4283674860,8640,8660,8670,8640,27
|
|
20230623,142600,4283441130,8660,8660,8660,8660,17
|
|
20230623,142500,4283293910,8660,8660,8660,8660,125
|
|
20230623,142400,4282211410,8660,8630,8660,8630,1000
|
|
20230623,142300,4273580480,8630,8630,8630,8630,422
|
|
20230623,142200,4269938620,8630,8650,8650,8630,1969
|
|
20230623,142100,4252938770,8660,8670,8670,8660,1212
|
|
20230623,142000,4242442560,8680,8670,8680,8660,835
|
|
20230623,141900,4235203310,8660,8650,8660,8650,501
|
|
20230623,141800,4230869010,8650,8640,8650,8630,274
|
|
20230623,141700,4228501110,8640,8650,8650,8640,1096
|
|
20230623,141600,4219022830,8640,8630,8640,8630,297
|
|
20230623,141500,4216458040,8630,8630,8630,8630,202
|
|
20230623,141400,4214714780,8650,8640,8650,8640,543
|
|
20230623,141300,4210017840,8630,8630,8630,8630,105
|
|
20230623,141200,4209111690,8610,8620,8620,8610,2000
|
|
20230623,141100,4191882190,8610,8610,8610,8610,424
|
|
20230623,141000,4188231550,8610,8620,8620,8610,111
|
|
20230623,140900,4187275820,8610,8610,8610,8610,0
|
|
20230623,140800,4187275820,8610,8640,8640,8610,250
|
|
20230623,140700,4185123170,8600,8630,8630,8600,7474
|
|
20230623,140600,4120784130,8620,8630,8640,8620,2458
|
|
20230623,140500,4099588180,8640,8640,8640,8640,80
|
|
20230623,140400,4098896980,8640,8660,8660,8640,24
|
|
20230623,140300,4098689410,8670,8670,8670,8630,24
|
|
20230623,140200,4098482040,8630,8650,8650,8630,1239
|
|
20230623,140100,4087780550,8670,8650,8670,8640,4245
|
|
20230623,140000,4051083520,8670,8650,8670,8650,200
|
|
20230623,135900,4049351520,8650,8660,8660,8650,233
|
|
20230623,135800,4047335710,8670,8680,8680,8670,12
|
|
20230623,135700,4047231560,8670,8680,8680,8670,8
|
|
20230623,135600,4047162190,8650,8660,8680,8650,512
|
|
20230623,135500,4042732680,8650,8660,8680,8650,252
|
|
20230623,135400,4040550470,8660,8670,8680,8650,1887
|
|
20230623,135300,4024205020,8670,8670,8670,8670,0
|
|
20230623,135200,4024205020,8670,8660,8670,8660,401
|
|
20230623,135100,4020730260,8660,8660,8660,8660,1095
|
|
20230623,135000,4011247560,8660,8670,8670,8660,724
|
|
20230623,134900,4004977620,8670,8680,8680,8670,1044
|
|
20230623,134800,3995925740,8670,8680,8680,8670,2
|
|
20230623,134700,3995908390,8680,8680,8680,8680,54
|
|
20230623,134600,3995439670,8670,8680,8680,8670,611
|
|
20230623,134500,3990142190,8680,8680,8680,8670,216
|
|
20230623,134400,3988268160,8670,8700,8700,8670,737
|
|
20230623,134300,3981874000,8690,8690,8690,8690,0
|
|
20230623,134200,3981874000,8690,8680,8690,8680,714
|
|
20230623,134100,3975676300,8680,8680,8680,8680,1132
|
|
20230623,134000,3965850540,8680,8680,8680,8680,110
|
|
20230623,133900,3964895740,8680,8680,8690,8680,967
|
|
20230623,133800,3956502070,8680,8690,8690,8680,210
|
|
20230623,133700,3954678770,8690,8680,8690,8680,305
|
|
20230623,133600,3952028360,8690,8690,8690,8690,19
|
|
20230623,133500,3951863250,8690,8690,8700,8690,265
|
|
20230623,133400,3949560390,8690,8690,8690,8690,781
|
|
20230623,133300,3942773500,8690,8690,8690,8690,750
|
|
20230623,133200,3936256000,8690,8700,8700,8690,491
|
|
20230623,133100,3931984740,8700,8720,8720,8700,104
|
|
20230623,133000,3931079920,8700,8710,8710,8700,270
|
|
20230623,132900,3928730420,8720,8700,8720,8700,311
|
|
20230623,132800,3926022280,8720,8700,8720,8690,19
|
|
20230623,132700,3925856650,8700,8700,8720,8700,3408
|
|
20230623,132600,3896201830,8700,8710,8710,8700,1081
|
|
20230623,132500,3886787030,8700,8700,8700,8700,500
|
|
20230623,132400,3882437030,8730,8730,8730,8730,0
|
|
20230623,132300,3882437030,8730,8700,8730,8700,251
|
|
20230623,132200,3880253080,8710,8710,8710,8710,200
|
|
20230623,132100,3878511080,8700,8700,8700,8700,210
|
|
20230623,132000,3876684080,8710,8710,8720,8710,1947
|
|
20230623,131900,3859724210,8720,8720,8720,8720,1
|
|
20230623,131800,3859715490,8720,8720,8720,8720,136
|
|
20230623,131700,3858529570,8720,8720,8720,8720,12
|
|
20230623,131600,3858424930,8720,8710,8720,8710,55
|
|
20230623,131500,3857945380,8710,8730,8740,8710,136
|
|
20230623,131400,3856757750,8740,8740,8740,8710,142
|
|
20230623,131300,3855518170,8740,8710,8740,8710,400
|
|
20230623,131200,3852034140,8710,8720,8720,8710,896
|
|
20230623,131100,3844226950,8720,8730,8730,8720,40
|
|
20230623,131000,3843877940,8740,8740,8740,8740,4
|
|
20230623,130900,3843842980,8740,8730,8740,8730,13
|
|
20230623,130800,3843729480,8720,8730,8740,8720,284
|
|
20230623,130700,3841252010,8730,8750,8750,8730,2
|
|
20230623,130600,3841234530,8740,8730,8750,8730,3501
|
|
20230623,130500,3810643740,8730,8720,8730,8710,266
|
|
20230623,130400,3808323860,8730,8740,8750,8730,568
|
|
20230623,130300,3803359590,8750,8750,8750,8750,0
|
|
20230623,130200,3803359590,8750,8710,8750,8710,35
|
|
20230623,130100,3803054330,8710,8730,8730,8710,827
|
|
20230623,130000,3795845650,8720,8720,8720,8720,100
|
|
20230623,125900,3794973650,8720,8720,8730,8720,138
|
|
20230623,125800,3793770240,8750,8720,8750,8720,53
|
|
20230623,125700,3793308020,8720,8730,8730,8720,1175
|
|
20230623,125600,3783059380,8730,8750,8750,8730,146
|
|
20230623,125500,3781782980,8750,8760,8760,8750,214
|
|
20230623,125400,3779909340,8760,8770,8770,8760,302
|
|
20230623,125300,3777261820,8760,8760,8760,8760,38
|
|
20230623,125200,3776928940,8760,8770,8770,8760,205
|
|
20230623,125100,3775131240,8770,8740,8770,8740,115
|
|
20230623,125000,3774125050,8740,8720,8740,8720,1365
|
|
20230623,124900,3762222230,8720,8720,8730,8720,749
|
|
20230623,124800,3755690690,8750,8770,8770,8720,1755
|
|
20230623,124700,3740341120,8760,8760,8760,8760,111
|
|
20230623,124600,3739368760,8760,8790,8790,8760,1899
|
|
20230623,124500,3722715550,8780,8780,8790,8780,481
|
|
20230623,124400,3718491240,8770,8780,8780,8760,179
|
|
20230623,124300,3716922840,8770,8750,8780,8750,293
|
|
20230623,124200,3714353180,8750,8780,8780,8750,243
|
|
20230623,124100,3712219680,8780,8770,8780,8770,503
|
|
20230623,124000,3707808340,8770,8740,8770,8720,9054
|
|
20230623,123900,3628829670,8740,8740,8760,8740,210
|
|
20230623,123800,3626993490,8750,8770,8770,8750,2615
|
|
20230623,123700,3604110990,8760,8770,8770,8760,616
|
|
20230623,123600,3598714780,8770,8780,8780,8770,570
|
|
20230623,123500,3593715790,8780,8780,8780,8780,266
|
|
20230623,123400,3591380310,8770,8770,8770,8770,38
|
|
20230623,123300,3591047050,8770,8790,8800,8770,2010
|
|
20230623,123200,3573386190,8790,8790,8800,8790,2571
|
|
20230623,123100,3550769010,8790,8810,8810,8790,4558
|
|
20230623,123000,3510665510,8810,8790,8810,8790,5640
|
|
20230623,122900,3461026430,8790,8750,8790,8750,16491
|
|
20230623,122800,3316426040,8750,8750,8750,8750,279
|
|
20230623,122700,3313984790,8740,8740,8750,8740,410
|
|
20230623,122600,3310398360,8750,8740,8750,8740,341
|
|
20230623,122500,3307416260,8740,8730,8740,8730,1057
|
|
20230623,122400,3298178940,8730,8730,8730,8720,1150
|
|
20230623,122300,3288140390,8730,8720,8730,8720,96
|
|
20230623,122200,3287303260,8720,8720,8720,8720,506
|
|
20230623,122100,3282890940,8730,8730,8730,8730,225
|
|
20230623,122000,3280926690,8720,8720,8720,8720,405
|
|
20230623,121900,3277395090,8730,8730,8730,8730,500
|
|
20230623,121800,3273030090,8730,8720,8730,8720,544
|
|
20230623,121700,3268280990,8710,8710,8710,8710,0
|
|
20230623,121600,3268280990,8710,8720,8730,8710,80
|
|
20230623,121500,3267583670,8720,8710,8720,8710,61
|
|
20230623,121400,3267052350,8710,8730,8730,8710,91
|
|
20230623,121300,3266259700,8730,8690,8730,8690,35
|
|
20230623,121200,3265954910,8690,8710,8710,8690,127
|
|
20230623,121100,3264850900,8730,8730,8730,8730,0
|
|
20230623,121000,3264850900,8730,8700,8730,8700,28
|
|
20230623,120900,3264607210,8700,8700,8700,8700,4
|
|
20230623,120800,3264572410,8700,8700,8700,8700,1
|
|
20230623,120700,3264563710,8700,8700,8700,8700,1
|
|
20230623,120600,3264555010,8700,8680,8700,8680,12
|
|
20230623,120500,3264450750,8730,8730,8730,8730,100
|
|
20230623,120400,3263577750,8730,8670,8730,8670,1002
|
|
20230623,120300,3254838060,8670,8670,8670,8670,145
|
|
20230623,120200,3253580910,8670,8700,8700,8670,150
|
|
20230623,120100,3252279990,8700,8700,8700,8700,0
|
|
20230623,120000,3252279990,8700,8700,8700,8700,250
|
|
20230623,115900,3250104990,8700,8690,8700,8690,6
|
|
20230623,115800,3250052840,8670,8670,8670,8670,282
|
|
20230623,115700,3247607900,8680,8680,8680,8680,50
|
|
20230623,115600,3247173900,8670,8670,8670,8670,130
|
|
20230623,115500,3246046800,8700,8680,8700,8670,811
|
|
20230623,115400,3239011060,8690,8690,8690,8690,20
|
|
20230623,115300,3238837260,8690,8700,8700,8690,188
|
|
20230623,115200,3237203530,8690,8690,8690,8690,384
|
|
20230623,115100,3233866570,8700,8700,8700,8690,763
|
|
20230623,115000,3227228900,8720,8700,8720,8700,176
|
|
20230623,114900,3225694400,8720,8720,8720,8720,0
|
|
20230623,114800,3225694400,8720,8720,8720,8720,30
|
|
20230623,114700,3225432800,8720,8710,8720,8710,477
|
|
20230623,114600,3221274770,8710,8700,8710,8680,1340
|
|
20230623,114500,3209611530,8700,8700,8700,8700,309
|
|
20230623,114400,3206923230,8700,8700,8700,8680,9
|
|
20230623,114300,3206844990,8680,8700,8700,8680,65
|
|
20230623,114200,3206280690,8700,8700,8700,8700,15
|
|
20230623,114100,3206150190,8710,8660,8710,8660,324
|
|
20230623,114000,3203341660,8670,8670,8670,8670,295
|
|
20230623,113900,3200784010,8670,8710,8710,8670,80
|
|
20230623,113800,3200090010,8710,8670,8710,8670,698
|
|
20230623,113700,3194038270,8670,8660,8670,8660,603
|
|
20230623,113600,3188810510,8660,8660,8670,8660,215
|
|
20230623,113500,3186948560,8660,8660,8670,8660,367
|
|
20230623,113400,3183769970,8660,8660,8660,8660,745
|
|
20230623,113300,3177318270,8660,8650,8660,8650,310
|
|
20230623,113200,3174634800,8660,8670,8670,8650,2112
|
|
20230623,113100,3156337340,8680,8710,8710,8680,3521
|
|
20230623,113000,3125770740,8680,8690,8690,8680,1000
|
|
20230623,112900,3117089710,8690,8690,8690,8690,1
|
|
20230623,112800,3117081020,8690,8690,8690,8690,527
|
|
20230623,112700,3112501390,8690,8690,8690,8680,332
|
|
20230623,112600,3109618770,8690,8690,8690,8680,324
|
|
20230623,112500,3106804440,8690,8700,8700,8690,1251
|
|
20230623,112400,3095928250,8690,8690,8700,8690,1003
|
|
20230623,112300,3087211680,8700,8690,8700,8690,2588
|
|
20230623,112200,3064699860,8690,8700,8700,8690,988
|
|
20230623,112100,3056109010,8710,8710,8710,8700,491
|
|
20230623,112000,3051833400,8700,8720,8720,8700,59
|
|
20230623,111900,3051319200,8720,8700,8720,8700,182
|
|
20230623,111800,3049732180,8700,8700,8700,8690,936
|
|
20230623,111700,3041593090,8700,8710,8710,8700,1827
|
|
20230623,111600,3025689650,8720,8720,8720,8720,71
|
|
20230623,111500,3025070530,8720,8710,8730,8710,344
|
|
20230623,111400,3022074070,8710,8710,8710,8710,518
|
|
20230623,111300,3017562290,8710,8710,8730,8710,103
|
|
20230623,111200,3016665130,8710,8710,8710,8710,241
|
|
20230623,111100,3014566020,8710,8730,8730,8710,149
|
|
20230623,111000,3013266030,8710,8720,8720,8710,1933
|
|
20230623,110900,2996424520,8720,8720,8720,8720,69
|
|
20230623,110800,2995822840,8720,8710,8720,8710,816
|
|
20230623,110700,2988715320,8710,8710,8720,8710,1438
|
|
20230623,110600,2976190320,8710,8710,8710,8710,164
|
|
20230623,110500,2974761880,8710,8730,8740,8710,302
|
|
20230623,110400,2972131410,8730,8700,8730,8700,558
|
|
20230623,110300,2967276320,8700,8700,8700,8700,371
|
|
20230623,110200,2964048620,8700,8720,8720,8700,3485
|
|
20230623,110100,2933712580,8710,8720,8720,8710,471
|
|
20230623,110000,2929606960,8720,8720,8720,8710,1513
|
|
20230623,105900,2916413630,8730,8730,8730,8730,258
|
|
20230623,105800,2914161290,8740,8750,8750,8740,734
|
|
20230623,105700,2907743150,8750,8760,8760,8750,86
|
|
20230623,105600,2906990640,8760,8760,8760,8760,114
|
|
20230623,105500,2905992000,8760,8750,8760,8740,217
|
|
20230623,105400,2904092480,8760,8750,8760,8750,930
|
|
20230623,105300,2895954820,8780,8740,8780,8730,2780
|
|
20230623,105200,2871569250,8750,8730,8750,8730,978
|
|
20230623,105100,2863028210,8730,8740,8740,8730,55
|
|
20230623,105000,2862548040,8740,8730,8740,8720,263
|
|
20230623,104900,2860252190,8730,8720,8730,8710,486
|
|
20230623,104800,2856014420,8720,8700,8720,8700,716
|
|
20230623,104700,2849784780,8700,8720,8730,8700,247
|
|
20230623,104600,2847634350,8700,8700,8700,8690,2476
|
|
20230623,104500,2826094250,8700,8700,8700,8690,225
|
|
20230623,104400,2824137690,8690,8700,8700,8690,1007
|
|
20230623,104300,2815376800,8700,8710,8710,8700,2235
|
|
20230623,104200,2795928680,8710,8720,8720,8710,253
|
|
20230623,104100,2793725030,8720,8710,8720,8700,2747
|
|
20230623,104000,2769819360,8720,8740,8740,8710,5453
|
|
20230623,103900,2722262630,8740,8760,8760,8740,735
|
|
20230623,103800,2715833880,8760,8740,8760,8740,356
|
|
20230623,103700,2712722330,8730,8730,8770,8730,1141
|
|
20230623,103600,2702757250,8730,8730,8730,8720,877
|
|
20230623,103500,2695104310,8730,8770,8770,8730,3435
|
|
20230623,103400,2665050340,8770,8790,8790,8770,836
|
|
20230623,103300,2657715420,8770,8790,8790,8770,2463
|
|
20230623,103200,2636097960,8780,8820,8820,8780,3525
|
|
20230623,103100,2605071470,8820,8820,8820,8800,2404
|
|
20230623,103000,2583896380,8820,8830,8840,8820,8290
|
|
20230623,102900,2510693350,8840,8820,8840,8820,10521
|
|
20230623,102800,2417780940,8830,8790,8830,8790,3898
|
|
20230623,102700,2383460210,8820,8840,8850,8780,9790
|
|
20230623,102600,2297114520,8850,8800,8850,8790,21279
|
|
20230623,102500,2109369080,8790,8770,8800,8770,6610
|
|
20230623,102400,2051276490,8780,8740,8780,8740,4295
|
|
20230623,102300,2013654200,8760,8760,8760,8740,2466
|
|
20230623,102200,1992066950,8760,8730,8760,8720,10693
|
|
20230623,102100,1898607760,8730,8700,8730,8700,4302
|
|
20230623,102000,1861111680,8700,8700,8700,8700,1950
|
|
20230623,101900,1844146680,8700,8710,8710,8700,6265
|
|
20230623,101800,1789639430,8710,8720,8720,8710,545
|
|
20230623,101700,1784890680,8720,8720,8720,8720,161
|
|
20230623,101600,1783486760,8720,8690,8720,8690,1147
|
|
20230623,101500,1773513040,8690,8670,8690,8670,1838
|
|
20230623,101400,1757565450,8670,8660,8670,8660,564
|
|
20230623,101300,1752676360,8670,8670,8670,8660,171
|
|
20230623,101200,1751193810,8670,8660,8670,8660,233
|
|
20230623,101100,1749175880,8660,8670,8670,8660,1173
|
|
20230623,101000,1739010270,8670,8670,8670,8670,207
|
|
20230623,100900,1737215580,8670,8670,8680,8660,1833
|
|
20230623,100800,1721323800,8670,8670,8670,8660,211
|
|
20230623,100700,1719494440,8660,8660,8670,8660,374
|
|
20230623,100600,1716255580,8660,8670,8670,8660,116
|
|
20230623,100500,1715250070,8670,8680,8680,8660,563
|
|
20230623,100400,1710369430,8670,8680,8680,8670,62
|
|
20230623,100300,1709831870,8670,8680,8680,8670,1000
|
|
20230623,100200,1701156600,8680,8690,8690,8680,145
|
|
20230623,100100,1699897050,8680,8670,8680,8670,2773
|
|
20230623,100000,1675846560,8680,8680,8680,8680,196
|
|
20230623,095900,1674145280,8680,8680,8680,8670,151
|
|
20230623,095800,1672835660,8670,8680,8680,8670,1520
|
|
20230623,095700,1659644620,8680,8690,8690,8670,935
|
|
20230623,095600,1651535930,8670,8690,8690,8670,2303
|
|
20230623,095500,1631549990,8690,8700,8700,8680,623
|
|
20230623,095400,1626137670,8700,8680,8700,8680,686
|
|
20230623,095300,1620180980,8680,8700,8700,8680,1331
|
|
20230623,095200,1608614100,8690,8700,8710,8690,906
|
|
20230623,095100,1600734360,8700,8690,8710,8680,2753
|
|
20230623,095000,1576801140,8700,8720,8720,8700,6574
|
|
20230623,094900,1519544790,8720,8720,8730,8720,2353
|
|
20230623,094800,1499016990,8720,8760,8770,8720,8936
|
|
20230623,094700,1420849100,8770,8750,8780,8750,10422
|
|
20230623,094600,1329605720,8780,8770,8790,8750,17792
|
|
20230623,094500,1173534200,8770,8740,8770,8720,12187
|
|
20230623,094400,1066812390,8740,8700,8740,8700,9843
|
|
20230623,094300,980946910,8710,8710,8710,8690,6310
|
|
20230623,094200,926013180,8700,8720,8730,8690,10367
|
|
20230623,094100,835703360,8730,8630,8730,8630,13293
|
|
20230623,094000,720402680,8640,8600,8640,8590,5465
|
|
20230623,093900,673368600,8600,8620,8620,8600,1975
|
|
20230623,093800,656380550,8610,8610,8620,8600,222
|
|
20230623,093700,654470220,8620,8620,8620,8600,225
|
|
20230623,093600,652533800,8600,8610,8610,8600,1550
|
|
20230623,093500,639194950,8610,8630,8640,8610,769
|
|
20230623,093400,632562700,8630,8610,8630,8610,241
|
|
20230623,093300,630486370,8610,8610,8610,8600,162
|
|
20230623,093200,629091600,8640,8590,8640,8590,3550
|
|
20230623,093100,598547550,8590,8560,8590,8560,1116
|
|
20230623,093000,588976960,8560,8580,8580,8560,975
|
|
20230623,092900,580621770,8580,8570,8580,8570,1548
|
|
20230623,092800,567355010,8570,8570,8570,8570,431
|
|
20230623,092700,563661340,8580,8580,8580,8580,11
|
|
20230623,092600,563566960,8580,8570,8580,8570,275
|
|
20230623,092500,561209010,8570,8570,8570,8560,1491
|
|
20230623,092400,548436430,8570,8600,8600,8570,489
|
|
20230623,092300,544245560,8600,8570,8600,8570,535
|
|
20230623,092200,539660550,8600,8580,8600,8560,4644
|
|
20230623,092100,499861490,8570,8600,8600,8570,600
|
|
20230623,092000,494713800,8600,8600,8610,8570,1818
|
|
20230623,091900,479094810,8570,8600,8600,8570,841
|
|
20230623,091800,471885180,8600,8610,8610,8600,585
|
|
20230623,091700,466848660,8610,8560,8610,8560,259
|
|
20230623,091600,464630000,8560,8600,8600,8560,4230
|
|
20230623,091500,428386410,8610,8610,8610,8600,592
|
|
20230623,091400,423293050,8620,8620,8620,8620,111
|
|
20230623,091300,422336230,8620,8620,8620,8620,378
|
|
20230623,091200,419077870,8620,8560,8630,8560,704
|
|
20230623,091100,413022320,8560,8570,8580,8560,3963
|
|
20230623,091000,379061930,8570,8590,8590,8570,4155
|
|
20230623,090900,343426550,8580,8640,8640,8570,3702
|
|
20230623,090800,311615400,8640,8650,8650,8640,502
|
|
20230623,090700,307277720,8660,8640,8660,8640,2221
|
|
20230623,090600,288061340,8640,8600,8640,8580,3464
|
|
20230623,090500,258245020,8600,8580,8600,8570,7501
|
|
20230623,090400,193885800,8590,8620,8620,8580,1883
|
|
20230623,090300,177680850,8630,8630,8640,8620,1379
|
|
20230623,090200,165775280,8640,8650,8650,8630,1029
|
|
20230623,090100,156880980,8640,8660,8660,8640,5424
|
|
20230623,090000,109960940,8660,8650,8700,8650,12564
|