667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,200400,2362191090,8800,8800,8800,8800,6889
|
|
20230627,200300,2362191090,8800,8800,8800,8800,0
|
|
20230627,200200,2362191090,8800,8800,8800,8800,0
|
|
20230627,200100,2362191090,8800,8800,8800,8800,0
|
|
20230627,200000,2362191090,8800,8800,8800,8800,0
|
|
20230627,195900,2362191090,8800,8800,8800,8800,0
|
|
20230627,195800,2362191090,8800,8800,8800,8800,0
|
|
20230627,195700,2362191090,8800,8800,8800,8800,0
|
|
20230627,195600,2362191090,8800,8800,8800,8800,0
|
|
20230627,195500,2362191090,8800,8800,8800,8800,0
|
|
20230627,195400,2362191090,8800,8800,8800,8800,0
|
|
20230627,195300,2362191090,8800,8800,8800,8800,0
|
|
20230627,195200,2362191090,8800,8800,8800,8800,0
|
|
20230627,195100,2362191090,8800,8800,8800,8800,0
|
|
20230627,195000,2362191090,8800,8800,8800,8800,0
|
|
20230627,194900,2362191090,8800,8800,8800,8800,0
|
|
20230627,194800,2362191090,8800,8800,8800,8800,0
|
|
20230627,194700,2362191090,8800,8800,8800,8800,0
|
|
20230627,194600,2362191090,8800,8800,8800,8800,0
|
|
20230627,194500,2362191090,8800,8800,8800,8800,0
|
|
20230627,194400,2362191090,8800,8800,8800,8800,0
|
|
20230627,194300,2362191090,8800,8800,8800,8800,0
|
|
20230627,194200,2362191090,8800,8800,8800,8800,0
|
|
20230627,194100,2362191090,8800,8800,8800,8800,0
|
|
20230627,194000,2362191090,8800,8800,8800,8800,0
|
|
20230627,193900,2362191090,8800,8800,8800,8800,0
|
|
20230627,193800,2362191090,8800,8800,8800,8800,0
|
|
20230627,193700,2362191090,8800,8800,8800,8800,0
|
|
20230627,193600,2362191090,8800,8800,8800,8800,0
|
|
20230627,193500,2362191090,8800,8800,8800,8800,0
|
|
20230627,193400,2362191090,8800,8800,8800,8800,6889
|
|
20230627,193300,2362191090,8800,8800,8800,8800,0
|
|
20230627,193200,2362191090,8800,8800,8800,8800,0
|
|
20230627,193100,2362191090,8800,8800,8800,8800,0
|
|
20230627,193000,2362191090,8800,8800,8800,8800,0
|
|
20230627,192900,2362191090,8800,8800,8800,8800,0
|
|
20230627,192800,2362191090,8800,8800,8800,8800,0
|
|
20230627,192700,2362191090,8800,8800,8800,8800,0
|
|
20230627,192600,2362191090,8800,8800,8800,8800,0
|
|
20230627,192500,2362191090,8800,8800,8800,8800,0
|
|
20230627,192400,2362191090,8800,8800,8800,8800,0
|
|
20230627,192300,2362191090,8800,8800,8800,8800,0
|
|
20230627,192200,2362191090,8800,8800,8800,8800,0
|
|
20230627,192100,2362191090,8800,8800,8800,8800,0
|
|
20230627,192000,2362191090,8800,8800,8800,8800,0
|
|
20230627,191900,2362191090,8800,8800,8800,8800,0
|
|
20230627,191800,2362191090,8800,8800,8800,8800,0
|
|
20230627,191700,2362191090,8800,8800,8800,8800,0
|
|
20230627,191600,2362191090,8800,8800,8800,8800,0
|
|
20230627,191500,2362191090,8800,8800,8800,8800,0
|
|
20230627,191400,2362191090,8800,8800,8800,8800,0
|
|
20230627,191300,2362191090,8800,8800,8800,8800,0
|
|
20230627,191200,2362191090,8800,8800,8800,8800,0
|
|
20230627,191100,2362191090,8800,8800,8800,8800,0
|
|
20230627,191000,2362191090,8800,8800,8800,8800,0
|
|
20230627,190900,2362191090,8800,8800,8800,8800,0
|
|
20230627,190800,2362191090,8800,8800,8800,8800,0
|
|
20230627,190700,2362191090,8800,8800,8800,8800,0
|
|
20230627,190600,2362191090,8800,8800,8800,8800,0
|
|
20230627,190500,2362191090,8800,8800,8800,8800,0
|
|
20230627,190400,2362191090,8800,8800,8800,8800,6889
|
|
20230627,190300,2362191090,8800,8800,8800,8800,0
|
|
20230627,190200,2362191090,8800,8800,8800,8800,0
|
|
20230627,190100,2362191090,8800,8800,8800,8800,0
|
|
20230627,190000,2362191090,8800,8800,8800,8800,0
|
|
20230627,185900,2362191090,8800,8800,8800,8800,0
|
|
20230627,185800,2362191090,8800,8800,8800,8800,0
|
|
20230627,185700,2362191090,8800,8800,8800,8800,0
|
|
20230627,185600,2362191090,8800,8800,8800,8800,0
|
|
20230627,185500,2362191090,8800,8800,8800,8800,0
|
|
20230627,185400,2362191090,8800,8800,8800,8800,0
|
|
20230627,185300,2362191090,8800,8800,8800,8800,0
|
|
20230627,185200,2362191090,8800,8800,8800,8800,0
|
|
20230627,185100,2362191090,8800,8800,8800,8800,0
|
|
20230627,185000,2362191090,8800,8800,8800,8800,0
|
|
20230627,184900,2362191090,8800,8800,8800,8800,0
|
|
20230627,184800,2362191090,8800,8800,8800,8800,0
|
|
20230627,184700,2362191090,8800,8800,8800,8800,0
|
|
20230627,184600,2362191090,8800,8800,8800,8800,0
|
|
20230627,184500,2362191090,8800,8800,8800,8800,0
|
|
20230627,184400,2362191090,8800,8800,8800,8800,0
|
|
20230627,184300,2362191090,8800,8800,8800,8800,0
|
|
20230627,184200,2362191090,8800,8800,8800,8800,0
|
|
20230627,184100,2362191090,8800,8800,8800,8800,0
|
|
20230627,184000,2362191090,8800,8800,8800,8800,0
|
|
20230627,183900,2362191090,8800,8800,8800,8800,0
|
|
20230627,183800,2362191090,8800,8800,8800,8800,0
|
|
20230627,183700,2362191090,8800,8800,8800,8800,0
|
|
20230627,183600,2362191090,8800,8800,8800,8800,0
|
|
20230627,183500,2362191090,8800,8800,8800,8800,0
|
|
20230627,183400,2362191090,8800,8800,8800,8800,6889
|
|
20230627,183300,2362191090,8800,8800,8800,8800,0
|
|
20230627,183200,2362191090,8800,8800,8800,8800,0
|
|
20230627,183100,2362191090,8800,8800,8800,8800,0
|
|
20230627,183000,2362191090,8800,8800,8800,8800,0
|
|
20230627,182900,2362191090,8800,8800,8800,8800,0
|
|
20230627,182800,2362191090,8800,8800,8800,8800,0
|
|
20230627,182700,2362191090,8800,8800,8800,8800,0
|
|
20230627,182600,2362191090,8800,8800,8800,8800,0
|
|
20230627,182500,2362191090,8800,8800,8800,8800,0
|
|
20230627,182400,2362191090,8800,8800,8800,8800,0
|
|
20230627,182300,2362191090,8800,8800,8800,8800,0
|
|
20230627,182200,2362191090,8800,8800,8800,8800,0
|
|
20230627,182100,2362191090,8800,8800,8800,8800,0
|
|
20230627,182000,2362191090,8800,8800,8800,8800,0
|
|
20230627,181900,2362191090,8800,8800,8800,8800,0
|
|
20230627,181800,2362191090,8800,8800,8800,8800,0
|
|
20230627,181700,2362191090,8800,8800,8800,8800,0
|
|
20230627,181600,2362191090,8800,8800,8800,8800,0
|
|
20230627,181500,2362191090,8800,8800,8800,8800,0
|
|
20230627,181400,2362191090,8800,8800,8800,8800,0
|
|
20230627,181300,2362191090,8800,8800,8800,8800,0
|
|
20230627,181200,2362191090,8800,8800,8800,8800,0
|
|
20230627,181100,2362191090,8800,8800,8800,8800,0
|
|
20230627,181000,2362191090,8800,8800,8800,8800,0
|
|
20230627,180900,2362191090,8800,8800,8800,8800,0
|
|
20230627,180800,2362191090,8800,8800,8800,8800,0
|
|
20230627,180700,2362191090,8800,8800,8800,8800,0
|
|
20230627,180600,2362191090,8800,8800,8800,8800,0
|
|
20230627,180500,2362191090,8800,8800,8800,8800,0
|
|
20230627,180400,2362191090,8800,8800,8800,8800,6889
|
|
20230627,180300,2362191090,8800,8800,8800,8800,0
|
|
20230627,180200,2362191090,8800,8800,8800,8800,0
|
|
20230627,180100,2362191090,8800,8800,8800,8800,0
|
|
20230627,180000,2362191090,8800,8800,8800,8800,0
|
|
20230627,175900,2362191090,8800,8800,8800,8800,0
|
|
20230627,175800,2362191090,8800,8800,8800,8800,0
|
|
20230627,175700,2362191090,8800,8800,8800,8800,0
|
|
20230627,175600,2362191090,8800,8800,8800,8800,0
|
|
20230627,175500,2362191090,8800,8800,8800,8800,0
|
|
20230627,175400,2362191090,8800,8800,8800,8800,0
|
|
20230627,175300,2362191090,8800,8800,8800,8800,0
|
|
20230627,175200,2362191090,8800,8800,8800,8800,0
|
|
20230627,175100,2362191090,8800,8800,8800,8800,0
|
|
20230627,175000,2362191090,8800,8800,8800,8800,0
|
|
20230627,174900,2362191090,8800,8800,8800,8800,0
|
|
20230627,174800,2362191090,8800,8800,8800,8800,0
|
|
20230627,174700,2362191090,8800,8800,8800,8800,0
|
|
20230627,174600,2362191090,8800,8800,8800,8800,0
|
|
20230627,174500,2362191090,8800,8800,8800,8800,0
|
|
20230627,174400,2362191090,8800,8800,8800,8800,0
|
|
20230627,174300,2362191090,8800,8800,8800,8800,0
|
|
20230627,174200,2362191090,8800,8800,8800,8800,0
|
|
20230627,174100,2362191090,8800,8800,8800,8800,0
|
|
20230627,174000,2362191090,8800,8800,8800,8800,0
|
|
20230627,173900,2362191090,8800,8800,8800,8800,0
|
|
20230627,173800,2362191090,8800,8800,8800,8800,0
|
|
20230627,173700,2362191090,8800,8800,8800,8800,0
|
|
20230627,173600,2362191090,8800,8800,8800,8800,0
|
|
20230627,173500,2362191090,8800,8800,8800,8800,0
|
|
20230627,173400,2362191090,8800,8800,8800,8800,6889
|
|
20230627,173300,2362191090,8800,8800,8800,8800,0
|
|
20230627,173200,2362191090,8800,8800,8800,8800,0
|
|
20230627,173100,2362191090,8800,8800,8800,8800,0
|
|
20230627,173000,2362191090,8800,8800,8800,8800,0
|
|
20230627,172900,2362191090,8800,8800,8800,8800,0
|
|
20230627,172800,2362191090,8800,8800,8800,8800,0
|
|
20230627,172700,2362191090,8800,8800,8800,8800,0
|
|
20230627,172600,2362191090,8800,8800,8800,8800,0
|
|
20230627,172500,2362191090,8800,8800,8800,8800,0
|
|
20230627,172400,2362191090,8800,8800,8800,8800,0
|
|
20230627,172300,2362191090,8800,8800,8800,8800,0
|
|
20230627,172200,2362191090,8800,8800,8800,8800,0
|
|
20230627,172100,2362191090,8800,8800,8800,8800,0
|
|
20230627,172000,2362191090,8800,8800,8800,8800,0
|
|
20230627,171900,2362191090,8800,8800,8800,8800,0
|
|
20230627,171800,2362191090,8800,8800,8800,8800,0
|
|
20230627,171700,2362191090,8800,8800,8800,8800,0
|
|
20230627,171600,2362191090,8800,8800,8800,8800,0
|
|
20230627,171500,2362191090,8800,8800,8800,8800,0
|
|
20230627,171400,2362191090,8800,8800,8800,8800,0
|
|
20230627,171300,2362191090,8800,8800,8800,8800,0
|
|
20230627,171200,2362191090,8800,8800,8800,8800,0
|
|
20230627,171100,2362191090,8800,8800,8800,8800,0
|
|
20230627,171000,2362191090,8800,8800,8800,8800,0
|
|
20230627,170900,2362191090,8800,8800,8800,8800,0
|
|
20230627,170800,2362191090,8800,8800,8800,8800,0
|
|
20230627,170700,2362191090,8800,8800,8800,8800,0
|
|
20230627,170600,2362191090,8800,8800,8800,8800,0
|
|
20230627,170500,2362191090,8800,8800,8800,8800,0
|
|
20230627,170400,2362191090,8800,8800,8800,8800,6889
|
|
20230627,170300,2362191090,8800,8800,8800,8800,0
|
|
20230627,170200,2362191090,8800,8800,8800,8800,0
|
|
20230627,170100,2362191090,8800,8800,8800,8800,0
|
|
20230627,170000,2362191090,8800,8800,8800,8800,0
|
|
20230627,165900,2362191090,8800,8800,8800,8800,0
|
|
20230627,165800,2362191090,8800,8800,8800,8800,0
|
|
20230627,165700,2362191090,8800,8800,8800,8800,0
|
|
20230627,165600,2362191090,8800,8800,8800,8800,0
|
|
20230627,165500,2362191090,8800,8800,8800,8800,0
|
|
20230627,165400,2362191090,8800,8800,8800,8800,0
|
|
20230627,165300,2362191090,8800,8800,8800,8800,0
|
|
20230627,165200,2362191090,8800,8800,8800,8800,0
|
|
20230627,165100,2362191090,8800,8800,8800,8800,0
|
|
20230627,165000,2362191090,8800,8800,8800,8800,0
|
|
20230627,164900,2362191090,8800,8800,8800,8800,0
|
|
20230627,164800,2362191090,8800,8800,8800,8800,0
|
|
20230627,164700,2362191090,8800,8800,8800,8800,0
|
|
20230627,164600,2362191090,8800,8800,8800,8800,0
|
|
20230627,164500,2362191090,8800,8800,8800,8800,0
|
|
20230627,164400,2362191090,8800,8800,8800,8800,0
|
|
20230627,164300,2362191090,8800,8800,8800,8800,0
|
|
20230627,164200,2362191090,8800,8800,8800,8800,0
|
|
20230627,164100,2362191090,8800,8800,8800,8800,0
|
|
20230627,164000,2362191090,8800,8800,8800,8800,0
|
|
20230627,163900,2362191090,8800,8800,8800,8800,0
|
|
20230627,163800,2362191090,8800,8800,8800,8800,0
|
|
20230627,163700,2362191090,8800,8800,8800,8800,0
|
|
20230627,163600,2362191090,8800,8800,8800,8800,0
|
|
20230627,163500,2362191090,8800,8800,8800,8800,0
|
|
20230627,163400,2362191090,8800,8800,8800,8800,6889
|
|
20230627,163300,2362191090,8800,8800,8800,8800,0
|
|
20230627,163200,2362191090,8800,8800,8800,8800,0
|
|
20230627,163100,2362191090,8800,8800,8800,8800,0
|
|
20230627,163000,2362191090,8800,8800,8800,8800,0
|
|
20230627,162900,2362191090,8800,8800,8800,8800,0
|
|
20230627,162800,2362191090,8800,8800,8800,8800,0
|
|
20230627,162700,2362191090,8800,8800,8800,8800,0
|
|
20230627,162600,2362191090,8800,8800,8800,8800,0
|
|
20230627,162500,2362191090,8800,8800,8800,8800,0
|
|
20230627,162400,2362191090,8800,8800,8800,8800,0
|
|
20230627,162300,2362191090,8800,8800,8800,8800,0
|
|
20230627,162200,2362191090,8800,8800,8800,8800,0
|
|
20230627,162100,2362191090,8800,8800,8800,8800,0
|
|
20230627,162000,2362191090,8800,8800,8800,8800,0
|
|
20230627,161900,2362191090,8800,8800,8800,8800,0
|
|
20230627,161800,2362191090,8800,8800,8800,8800,0
|
|
20230627,161700,2362191090,8800,8800,8800,8800,0
|
|
20230627,161600,2362191090,8800,8800,8800,8800,0
|
|
20230627,161500,2362191090,8800,8800,8800,8800,0
|
|
20230627,161400,2362191090,8800,8800,8800,8800,0
|
|
20230627,161300,2362191090,8800,8800,8800,8800,0
|
|
20230627,161200,2362191090,8800,8800,8800,8800,0
|
|
20230627,161100,2362191090,8800,8800,8800,8800,0
|
|
20230627,161000,2362191090,8800,8800,8800,8800,0
|
|
20230627,160900,2362191090,8800,8800,8800,8800,0
|
|
20230627,160800,2362191090,8800,8800,8800,8800,0
|
|
20230627,160700,2362191090,8800,8800,8800,8800,0
|
|
20230627,160600,2362191090,8800,8800,8800,8800,0
|
|
20230627,160500,2362191090,8800,8800,8800,8800,0
|
|
20230627,160400,2362191090,8800,8800,8800,8800,6889
|
|
20230627,160300,2362191090,8800,8800,8800,8800,0
|
|
20230627,160200,2362191090,8800,8800,8800,8800,0
|
|
20230627,160100,2362191090,8800,8800,8800,8800,0
|
|
20230627,160000,2362191090,8800,8800,8800,8800,0
|
|
20230627,155900,2362191090,8800,8800,8800,8800,0
|
|
20230627,155800,2362191090,8800,8800,8800,8800,0
|
|
20230627,155700,2362191090,8800,8800,8800,8800,0
|
|
20230627,155600,2362191090,8800,8800,8800,8800,0
|
|
20230627,155500,2362191090,8800,8800,8800,8800,0
|
|
20230627,155400,2362191090,8800,8800,8800,8800,0
|
|
20230627,155300,2362191090,8800,8800,8800,8800,0
|
|
20230627,155200,2362191090,8800,8800,8800,8800,0
|
|
20230627,155100,2362191090,8800,8800,8800,8800,0
|
|
20230627,155000,2362191090,8800,8800,8800,8800,0
|
|
20230627,154900,2362191090,8800,8800,8800,8800,0
|
|
20230627,154800,2362191090,8800,8800,8800,8800,0
|
|
20230627,154700,2362191090,8800,8800,8800,8800,0
|
|
20230627,154600,2362191090,8800,8800,8800,8800,0
|
|
20230627,154500,2362191090,8800,8800,8800,8800,0
|
|
20230627,154400,2362191090,8800,8800,8800,8800,0
|
|
20230627,154300,2362191090,8800,8800,8800,8800,0
|
|
20230627,154200,2362191090,8800,8800,8800,8800,0
|
|
20230627,154100,2362191090,8800,8800,8800,8800,0
|
|
20230627,154000,2362191090,8800,8800,8800,8800,0
|
|
20230627,153900,2362191090,8800,8800,8800,8800,0
|
|
20230627,153800,2362191090,8800,8800,8800,8800,0
|
|
20230627,153700,2362191090,8800,8800,8800,8800,0
|
|
20230627,153600,2362191090,8800,8800,8800,8800,0
|
|
20230627,153500,2362191090,8800,8800,8800,8800,0
|
|
20230627,153400,2362191090,8800,8800,8800,8800,6889
|
|
20230627,153300,2362191090,8800,8800,8800,8800,0
|
|
20230627,153200,2362191090,8800,8800,8800,8800,0
|
|
20230627,153100,2362191090,8800,8800,8800,8800,0
|
|
20230627,153000,2362191090,8800,8800,8800,8800,6889
|
|
20230627,152900,2301567890,8800,8800,8800,8800,0
|
|
20230627,152800,2301567890,8800,8800,8800,8800,0
|
|
20230627,152700,2301567890,8800,8800,8800,8800,0
|
|
20230627,152600,2301567890,8800,8800,8800,8800,0
|
|
20230627,152500,2301567890,8800,8800,8800,8800,0
|
|
20230627,152400,2301567890,8800,8800,8800,8800,0
|
|
20230627,152300,2301567890,8800,8800,8800,8800,0
|
|
20230627,152200,2301567890,8800,8800,8800,8800,0
|
|
20230627,152100,2301567890,8800,8800,8800,8800,0
|
|
20230627,152000,2301567890,8800,8800,8800,8800,0
|
|
20230627,151900,2301567890,8800,8790,8800,8780,5499
|
|
20230627,151800,2253249570,8780,8780,8790,8780,3444
|
|
20230627,151700,2223004500,8780,8760,8780,8750,3583
|
|
20230627,151600,2191615880,8760,8760,8770,8760,1091
|
|
20230627,151500,2182058610,8760,8770,8770,8760,737
|
|
20230627,151400,2175602450,8760,8770,8770,8760,2621
|
|
20230627,151300,2152635000,8770,8780,8780,8770,1208
|
|
20230627,151200,2142040810,8770,8770,8780,8770,680
|
|
20230627,151100,2136071350,8770,8770,8770,8770,611
|
|
20230627,151000,2130712880,8770,8780,8780,8760,344
|
|
20230627,150900,2127698660,8760,8760,8760,8750,2697
|
|
20230627,150800,2104083520,8760,8770,8770,8760,2080
|
|
20230627,150700,2085855110,8780,8780,8780,8770,314
|
|
20230627,150600,2083099390,8780,8780,8780,8780,391
|
|
20230627,150500,2079666410,8780,8790,8790,8780,317
|
|
20230627,150400,2076881990,8790,8790,8800,8790,4074
|
|
20230627,150300,2041066530,8790,8790,8800,8790,2872
|
|
20230627,150200,2015810410,8800,8790,8800,8790,1508
|
|
20230627,150100,2002547310,8800,8780,8800,8780,2401
|
|
20230627,150000,1981448060,8780,8780,8790,8780,2292
|
|
20230627,145900,1961320600,8780,8790,8790,8780,2792
|
|
20230627,145800,1936793650,8790,8780,8790,8780,2160
|
|
20230627,145700,1917823040,8780,8760,8780,8760,3133
|
|
20230627,145600,1890358390,8750,8760,8760,8740,991
|
|
20230627,145500,1881685250,8760,8760,8760,8760,1132
|
|
20230627,145400,1871768930,8750,8750,8750,8750,1167
|
|
20230627,145300,1861557680,8750,8740,8750,8740,873
|
|
20230627,145200,1853925250,8730,8740,8740,8730,350
|
|
20230627,145100,1850869250,8730,8730,8730,8730,400
|
|
20230627,145000,1847377250,8730,8730,8730,8730,186
|
|
20230627,144900,1845753470,8730,8730,8730,8730,64
|
|
20230627,144800,1845194750,8730,8730,8730,8730,109
|
|
20230627,144700,1844243180,8730,8720,8740,8720,58
|
|
20230627,144600,1843736790,8720,8720,8720,8720,0
|
|
20230627,144500,1843736790,8720,8720,8720,8720,57
|
|
20230627,144400,1843239750,8730,8720,8730,8720,1477
|
|
20230627,144300,1830355200,8710,8710,8710,8710,3
|
|
20230627,144200,1830329070,8720,8720,8720,8720,13
|
|
20230627,144100,1830215710,8710,8720,8720,8710,1180
|
|
20230627,144000,1819935940,8720,8720,8720,8720,5
|
|
20230627,143900,1819892340,8720,8720,8720,8720,157
|
|
20230627,143800,1818523300,8700,8720,8720,8700,1193
|
|
20230627,143700,1808129720,8730,8730,8730,8720,1094
|
|
20230627,143600,1798589100,8720,8720,8720,8720,156
|
|
20230627,143500,1797228780,8720,8720,8720,8720,76
|
|
20230627,143400,1796566060,8720,8720,8720,8720,99
|
|
20230627,143300,1795702780,8720,8720,8720,8720,201
|
|
20230627,143200,1793950060,8730,8730,8730,8730,699
|
|
20230627,143100,1787847790,8740,8740,8740,8730,481
|
|
20230627,143000,1783644350,8740,8740,8740,8740,10
|
|
20230627,142900,1783556950,8740,8740,8740,8740,0
|
|
20230627,142800,1783556950,8740,8740,8740,8740,798
|
|
20230627,142700,1776582430,8740,8730,8740,8730,90
|
|
20230627,142600,1775796230,8740,8740,8740,8740,218
|
|
20230627,142500,1773890910,8740,8740,8740,8740,5
|
|
20230627,142400,1773847210,8740,8740,8740,8730,54
|
|
20230627,142300,1773375650,8750,8740,8750,8740,106
|
|
20230627,142200,1772448170,8740,8750,8750,8740,247
|
|
20230627,142100,1770289270,8750,8740,8750,8740,16
|
|
20230627,142000,1770149420,8740,8730,8740,8730,15
|
|
20230627,141900,1770018450,8730,8730,8730,8730,20
|
|
20230627,141800,1769843850,8730,8730,8730,8730,752
|
|
20230627,141700,1763278890,8730,8760,8760,8730,288
|
|
20230627,141600,1760761990,8760,8760,8760,8760,100
|
|
20230627,141500,1759885990,8760,8740,8760,8740,9
|
|
20230627,141400,1759807270,8730,8730,8730,8730,30
|
|
20230627,141300,1759545370,8730,8740,8740,8730,94
|
|
20230627,141200,1758724700,8740,8740,8760,8740,28
|
|
20230627,141100,1758479500,8740,8740,8740,8740,14
|
|
20230627,141000,1758357140,8730,8730,8730,8730,0
|
|
20230627,140900,1758357140,8730,8730,8730,8730,501
|
|
20230627,140800,1753983410,8730,8750,8750,8730,152
|
|
20230627,140700,1752654470,8760,8760,8760,8750,543
|
|
20230627,140600,1747903160,8760,8750,8760,8750,150
|
|
20230627,140500,1746590160,8740,8750,8750,8740,294
|
|
20230627,140400,1744019400,8760,8760,8760,8760,317
|
|
20230627,140300,1741242480,8760,8760,8760,8760,10
|
|
20230627,140200,1741154880,8760,8760,8770,8760,1326
|
|
20230627,140100,1729536740,8750,8750,8750,8750,295
|
|
20230627,140000,1726955490,8750,8740,8750,8740,89
|
|
20230627,135900,1726176840,8740,8740,8740,8740,2
|
|
20230627,135800,1726159360,8740,8740,8740,8740,11
|
|
20230627,135700,1726063220,8740,8730,8740,8730,151
|
|
20230627,135600,1724743490,8740,8730,8740,8730,388
|
|
20230627,135500,1721352570,8720,8740,8740,8720,575
|
|
20230627,135400,1716330570,8740,8740,8740,8740,1
|
|
20230627,135300,1716321830,8700,8730,8740,8700,2458
|
|
20230627,135200,1694872570,8730,8730,8730,8730,5
|
|
20230627,135100,1694828920,8720,8710,8720,8710,2610
|
|
20230627,135000,1672092500,8710,8710,8710,8710,2002
|
|
20230627,134900,1654655080,8710,8710,8710,8710,20
|
|
20230627,134800,1654480880,8700,8700,8700,8700,240
|
|
20230627,134700,1652392880,8710,8710,8710,8710,0
|
|
20230627,134600,1652392880,8710,8700,8710,8700,121
|
|
20230627,134500,1651340130,8700,8700,8700,8700,925
|
|
20230627,134400,1643292630,8700,8700,8700,8700,1466
|
|
20230627,134300,1630538430,8700,8700,8700,8700,47
|
|
20230627,134200,1630129530,8700,8700,8700,8700,28
|
|
20230627,134100,1629885930,8710,8710,8710,8710,145
|
|
20230627,134000,1628622980,8710,8710,8710,8710,315
|
|
20230627,133900,1625879330,8700,8700,8700,8700,0
|
|
20230627,133800,1625879330,8700,8700,8700,8700,31
|
|
20230627,133700,1625609630,8700,8700,8700,8700,12
|
|
20230627,133600,1625505230,8700,8700,8700,8700,0
|
|
20230627,133500,1625505230,8700,8700,8700,8700,1
|
|
20230627,133400,1625496530,8710,8710,8710,8710,1
|
|
20230627,133300,1625487820,8700,8710,8710,8700,264
|
|
20230627,133200,1623189980,8710,8710,8710,8710,82
|
|
20230627,133100,1622475760,8710,8720,8720,8710,675
|
|
20230627,133000,1616593890,8710,8710,8710,8710,1
|
|
20230627,132900,1616585180,8710,8710,8710,8710,160
|
|
20230627,132800,1615191580,8710,8710,8710,8710,0
|
|
20230627,132700,1615191580,8710,8710,8710,8710,150
|
|
20230627,132600,1613885080,8710,8710,8710,8710,12
|
|
20230627,132500,1613780560,8710,8710,8710,8710,495
|
|
20230627,132400,1609469110,8710,8710,8710,8710,48
|
|
20230627,132300,1609051030,8730,8730,8730,8730,70
|
|
20230627,132200,1608439930,8710,8710,8710,8710,62
|
|
20230627,132100,1607899910,8710,8710,8710,8710,4
|
|
20230627,132000,1607865070,8710,8710,8710,8710,0
|
|
20230627,131900,1607865070,8710,8710,8710,8710,77
|
|
20230627,131800,1607194400,8710,8700,8720,8700,325
|
|
20230627,131700,1604366370,8700,8700,8700,8700,0
|
|
20230627,131600,1604366370,8700,8700,8700,8700,500
|
|
20230627,131500,1600016370,8700,8700,8700,8700,1000
|
|
20230627,131400,1591316370,8700,8700,8700,8700,355
|
|
20230627,131300,1588227870,8700,8700,8700,8700,0
|
|
20230627,131200,1588227870,8700,8700,8700,8700,48
|
|
20230627,131100,1587810270,8700,8700,8700,8700,0
|
|
20230627,131000,1587810270,8700,8700,8700,8700,0
|
|
20230627,130900,1587810270,8700,8700,8700,8700,0
|
|
20230627,130800,1587810270,8700,8700,8700,8700,50
|
|
20230627,130700,1587375270,8730,8730,8730,8730,21
|
|
20230627,130600,1587191940,8730,8730,8730,8730,84
|
|
20230627,130500,1586458620,8730,8730,8730,8730,1015
|
|
20230627,130400,1577597670,8700,8710,8710,8700,102
|
|
20230627,130300,1576709980,8710,8710,8710,8710,0
|
|
20230627,130200,1576709980,8710,8710,8710,8710,386
|
|
20230627,130100,1573347920,8710,8730,8730,8710,556
|
|
20230627,130000,1568494560,8700,8710,8710,8700,131
|
|
20230627,125900,1567354360,8700,8700,8700,8700,3
|
|
20230627,125800,1567328260,8700,8700,8700,8700,0
|
|
20230627,125700,1567328260,8700,8700,8700,8700,0
|
|
20230627,125600,1567328260,8700,8700,8700,8700,120
|
|
20230627,125500,1566284260,8700,8700,8700,8700,0
|
|
20230627,125400,1566284260,8700,8700,8700,8700,0
|
|
20230627,125300,1566284260,8700,8700,8700,8700,30
|
|
20230627,125200,1566023260,8700,8700,8700,8690,108
|
|
20230627,125100,1565084160,8700,8690,8700,8690,250
|
|
20230627,125000,1562911650,8700,8690,8700,8690,72
|
|
20230627,124900,1562285350,8690,8690,8690,8690,378
|
|
20230627,124800,1559000530,8690,8690,8690,8690,53
|
|
20230627,124700,1558539960,8700,8700,8700,8700,13
|
|
20230627,124600,1558426860,8700,8690,8700,8690,356
|
|
20230627,124500,1555333120,8690,8690,8690,8690,1291
|
|
20230627,124400,1544114330,8700,8700,8700,8700,228
|
|
20230627,124300,1542130730,8710,8710,8710,8710,39
|
|
20230627,124200,1541791040,8710,8700,8710,8700,141
|
|
20230627,124100,1540564330,8690,8690,8690,8690,1170
|
|
20230627,124000,1530397030,8700,8700,8700,8700,322
|
|
20230627,123900,1527595630,8700,8710,8710,8700,255
|
|
20230627,123800,1525374670,8710,8710,8710,8710,1
|
|
20230627,123700,1525365960,8710,8710,8710,8710,0
|
|
20230627,123600,1525365960,8710,8710,8710,8710,891
|
|
20230627,123500,1517605350,8710,8710,8710,8710,131
|
|
20230627,123400,1516464340,8710,8710,8710,8710,0
|
|
20230627,123300,1516464340,8710,8700,8710,8700,26
|
|
20230627,123200,1516238010,8700,8710,8710,8700,210
|
|
20230627,123100,1514410910,8720,8720,8720,8720,1
|
|
20230627,123000,1514402190,8720,8710,8720,8710,299
|
|
20230627,122900,1511795910,8720,8720,8720,8720,0
|
|
20230627,122800,1511795910,8720,8720,8720,8720,10
|
|
20230627,122700,1511708710,8720,8720,8720,8720,53
|
|
20230627,122600,1511246550,8700,8700,8700,8700,175
|
|
20230627,122500,1509724050,8710,8710,8710,8710,113
|
|
20230627,122400,1508739820,8710,8710,8720,8710,153
|
|
20230627,122300,1507407180,8710,8710,8710,8710,1120
|
|
20230627,122200,1497651980,8710,8710,8710,8710,0
|
|
20230627,122100,1497651980,8710,8710,8720,8710,217
|
|
20230627,122000,1495761890,8690,8690,8690,8690,0
|
|
20230627,121900,1495761890,8690,8690,8700,8690,897
|
|
20230627,121800,1487963960,8710,8710,8710,8710,6
|
|
20230627,121700,1487911700,8710,8690,8720,8690,129
|
|
20230627,121600,1486790430,8720,8720,8720,8720,0
|
|
20230627,121500,1486790430,8720,8680,8720,8680,252
|
|
20230627,121400,1484596990,8680,8710,8710,8680,122
|
|
20230627,121300,1483538000,8710,8690,8710,8690,1094
|
|
20230627,121200,1474011140,8720,8720,8720,8720,0
|
|
20230627,121100,1474011140,8720,8720,8720,8720,0
|
|
20230627,121000,1474011140,8720,8720,8720,8720,3
|
|
20230627,120900,1473984980,8710,8680,8710,8680,102
|
|
20230627,120800,1473099590,8670,8670,8670,8670,0
|
|
20230627,120700,1473099590,8670,8660,8670,8650,1414
|
|
20230627,120600,1460856330,8670,8720,8720,8670,7492
|
|
20230627,120500,1395840770,8740,8720,8740,8720,10
|
|
20230627,120400,1395753490,8720,8710,8720,8710,409
|
|
20230627,120300,1392191090,8710,8700,8710,8700,1139
|
|
20230627,120200,1382270840,8710,8730,8740,8700,3005
|
|
20230627,120100,1356078290,8740,8730,8760,8730,917
|
|
20230627,120000,1348058450,8750,8760,8770,8730,2344
|
|
20230627,115900,1327557810,8770,8760,8770,8750,948
|
|
20230627,115800,1319250550,8770,8760,8770,8750,1284
|
|
20230627,115700,1308001890,8750,8750,8770,8750,781
|
|
20230627,115600,1301162050,8770,8770,8770,8750,870
|
|
20230627,115500,1293543110,8770,8750,8770,8750,877
|
|
20230627,115400,1285859600,8760,8760,8770,8750,963
|
|
20230627,115300,1277427860,8760,8780,8780,8750,2317
|
|
20230627,115200,1257110750,8780,8750,8780,8740,2219
|
|
20230627,115100,1237665290,8740,8760,8780,8740,1561
|
|
20230627,115000,1223990920,8780,8760,8790,8760,3490
|
|
20230627,114900,1193354150,8780,8780,8780,8750,3570
|
|
20230627,114800,1162055280,8760,8750,8780,8750,2267
|
|
20230627,114700,1142188660,8770,8730,8780,8730,2320
|
|
20230627,114600,1121868500,8760,8760,8770,8730,1016
|
|
20230627,114500,1112974110,8770,8730,8770,8720,3263
|
|
20230627,114400,1084419870,8730,8720,8730,8710,1308
|
|
20230627,114300,1073010680,8710,8710,8710,8710,3913
|
|
20230627,114200,1038928450,8710,8720,8720,8710,13
|
|
20230627,114100,1038815120,8720,8720,8720,8720,138
|
|
20230627,114000,1037611760,8720,8720,8720,8720,500
|
|
20230627,113900,1033251760,8720,8720,8720,8720,12
|
|
20230627,113800,1033147120,8710,8710,8710,8710,250
|
|
20230627,113700,1030969620,8710,8720,8720,8710,13
|
|
20230627,113600,1030856280,8710,8710,8720,8710,341
|
|
20230627,113500,1027886140,8710,8710,8710,8710,3047
|
|
20230627,113400,1001346770,8700,8680,8710,8680,957
|
|
20230627,113300,993023690,8680,8680,8690,8680,227
|
|
20230627,113200,991053150,8690,8690,8690,8690,213
|
|
20230627,113100,989202180,8690,8690,8690,8690,111
|
|
20230627,113000,988237590,8690,8680,8690,8680,130
|
|
20230627,112900,987108570,8690,8690,8690,8690,3
|
|
20230627,112800,987082500,8690,8680,8690,8680,4
|
|
20230627,112700,987047770,8680,8680,8680,8680,42
|
|
20230627,112600,986683210,8680,8680,8680,8680,483
|
|
20230627,112500,982490770,8680,8690,8690,8680,7
|
|
20230627,112400,982430000,8690,8690,8690,8690,1
|
|
20230627,112300,982421310,8690,8690,8690,8690,0
|
|
20230627,112200,982421310,8690,8690,8690,8690,2
|
|
20230627,112100,982403930,8690,8700,8700,8690,823
|
|
20230627,112000,975252030,8700,8700,8700,8700,700
|
|
20230627,111900,969162030,8700,8700,8700,8700,80
|
|
20230627,111800,968466030,8700,8700,8700,8700,89
|
|
20230627,111700,967691730,8700,8700,8700,8700,0
|
|
20230627,111600,967691730,8700,8700,8700,8700,35
|
|
20230627,111500,967387230,8700,8700,8700,8700,552
|
|
20230627,111400,962584830,8700,8700,8700,8700,5
|
|
20230627,111300,962541330,8710,8710,8710,8710,12
|
|
20230627,111200,962436810,8720,8720,8720,8720,50
|
|
20230627,111100,962000810,8720,8720,8720,8720,0
|
|
20230627,111000,962000810,8720,8720,8720,8720,510
|
|
20230627,110900,957553610,8720,8700,8720,8700,221
|
|
20230627,110800,955630710,8700,8710,8710,8700,589
|
|
20230627,110700,950500820,8710,8710,8710,8710,279
|
|
20230627,110600,948070730,8720,8720,8720,8720,114
|
|
20230627,110500,947076650,8720,8730,8730,8720,34
|
|
20230627,110400,946780150,8730,8730,8730,8730,1
|
|
20230627,110300,946771420,8710,8700,8710,8700,770
|
|
20230627,110200,940065480,8700,8700,8700,8700,0
|
|
20230627,110100,940065480,8700,8700,8700,8700,2
|
|
20230627,110000,940048080,8700,8700,8700,8700,5
|
|
20230627,105900,940004580,8680,8680,8680,8680,1479
|
|
20230627,105800,927166860,8680,8670,8680,8670,315
|
|
20230627,105700,924435790,8650,8650,8650,8650,2
|
|
20230627,105600,924418490,8650,8650,8650,8650,323
|
|
20230627,105500,921624540,8650,8650,8650,8650,177
|
|
20230627,105400,920093490,8650,8650,8650,8650,3430
|
|
20230627,105300,890423990,8650,8650,8650,8650,200
|
|
20230627,105200,888693990,8650,8670,8670,8650,274
|
|
20230627,105100,886323830,8670,8650,8670,8650,34
|
|
20230627,105000,886029690,8670,8650,8670,8640,195
|
|
20230627,104900,884343670,8650,8660,8670,8650,87
|
|
20230627,104800,883590560,8660,8680,8680,8660,50
|
|
20230627,104700,883156960,8680,8670,8680,8660,51
|
|
20230627,104600,882714980,8660,8650,8670,8630,527
|
|
20230627,104500,878150020,8630,8670,8670,8630,490
|
|
20230627,104400,873918430,8670,8640,8670,8630,950
|
|
20230627,104300,865698930,8630,8630,8630,8630,0
|
|
20230627,104200,865698930,8630,8630,8630,8630,655
|
|
20230627,104100,860046280,8630,8630,8630,8630,300
|
|
20230627,104000,857457280,8630,8640,8640,8630,770
|
|
20230627,103900,850810980,8630,8640,8640,8630,1112
|
|
20230627,103800,841207840,8640,8630,8640,8630,453
|
|
20230627,103700,837298440,8630,8640,8640,8630,1228
|
|
20230627,103600,826691270,8630,8640,8650,8630,556
|
|
20230627,103500,821887760,8650,8660,8660,8640,550
|
|
20230627,103400,817130780,8680,8650,8680,8650,496
|
|
20230627,103300,812840280,8650,8660,8660,8650,2647
|
|
20230627,103200,789931480,8660,8660,8660,8660,152
|
|
20230627,103100,788615160,8660,8650,8690,8650,109
|
|
20230627,103000,787671270,8650,8670,8670,8650,720
|
|
20230627,102900,781438750,8700,8700,8700,8700,2
|
|
20230627,102800,781421350,8700,8670,8700,8670,9
|
|
20230627,102700,781343290,8680,8680,8680,8670,2651
|
|
20230627,102600,758342610,8700,8680,8700,8680,267
|
|
20230627,102500,756024510,8690,8700,8700,8690,714
|
|
20230627,102400,749819600,8700,8710,8710,8700,2
|
|
20230627,102300,749802190,8710,8690,8710,8690,1320
|
|
20230627,102200,738331350,8700,8700,8700,8700,352
|
|
20230627,102100,735268950,8710,8710,8710,8710,0
|
|
20230627,102000,735268950,8710,8710,8710,8710,57
|
|
20230627,101900,734772480,8690,8700,8700,8690,801
|
|
20230627,101800,727811440,8700,8740,8740,8700,1004
|
|
20230627,101700,719071550,8710,8710,8710,8710,257
|
|
20230627,101600,716833080,8740,8740,8740,8740,1
|
|
20230627,101500,716824340,8720,8720,8720,8720,456
|
|
20230627,101400,712848020,8720,8740,8740,8720,295
|
|
20230627,101300,710271620,8740,8740,8740,8740,200
|
|
20230627,101200,708523620,8750,8720,8750,8720,9
|
|
20230627,101100,708444900,8720,8710,8720,8710,224
|
|
20230627,101000,706492700,8750,8740,8750,8740,163
|
|
20230627,100900,705067980,8740,8720,8740,8720,268
|
|
20230627,100800,702730460,8720,8720,8720,8720,30
|
|
20230627,100700,702468860,8710,8710,8710,8710,0
|
|
20230627,100600,702468860,8710,8710,8710,8710,349
|
|
20230627,100500,699429070,8710,8710,8710,8710,30
|
|
20230627,100400,699167770,8710,8710,8710,8710,360
|
|
20230627,100300,696032170,8710,8720,8720,8710,376
|
|
20230627,100200,692757190,8740,8740,8740,8740,4
|
|
20230627,100100,692722230,8710,8720,8720,8710,350
|
|
20230627,100000,689673720,8740,8720,8740,8700,1113
|
|
20230627,095900,679990100,8700,8700,8700,8700,7
|
|
20230627,095800,679929200,8700,8720,8740,8700,1995
|
|
20230627,095700,662564660,8720,8720,8720,8720,69
|
|
20230627,095600,661962980,8710,8710,8710,8700,480
|
|
20230627,095500,657782360,8700,8700,8730,8700,2251
|
|
20230627,095400,638198630,8700,8700,8700,8700,0
|
|
20230627,095300,638198630,8700,8720,8720,8700,395
|
|
20230627,095200,634761650,8730,8700,8730,8690,154
|
|
20230627,095100,633422700,8700,8690,8700,8690,561
|
|
20230627,095000,628542100,8680,8740,8740,8680,81
|
|
20230627,094900,627838960,8680,8740,8740,8680,5485
|
|
20230627,094800,580061810,8750,8730,8750,8730,59
|
|
20230627,094700,579545800,8730,8730,8730,8730,76
|
|
20230627,094600,578882320,8730,8730,8730,8730,260
|
|
20230627,094500,576612520,8720,8720,8730,8720,611
|
|
20230627,094400,571284000,8720,8730,8730,8720,1779
|
|
20230627,094300,555767140,8730,8730,8730,8730,415
|
|
20230627,094200,552144190,8730,8750,8750,8730,2913
|
|
20230627,094100,526676750,8750,8750,8760,8750,473
|
|
20230627,094000,522536230,8760,8770,8770,8760,1704
|
|
20230627,093900,507600520,8780,8770,8780,8770,183
|
|
20230627,093800,505993830,8770,8760,8770,8760,436
|
|
20230627,093700,502172110,8750,8750,8760,8750,443
|
|
20230627,093600,498292860,8750,8750,8760,8750,381
|
|
20230627,093500,494958910,8780,8750,8780,8750,184
|
|
20230627,093400,493348010,8750,8750,8760,8750,1114
|
|
20230627,093300,483599990,8750,8780,8780,8750,458
|
|
20230627,093200,479591260,8780,8750,8780,8750,372
|
|
20230627,093100,476334030,8750,8750,8750,8740,948
|
|
20230627,093000,468039440,8750,8750,8760,8750,774
|
|
20230627,092900,461264930,8760,8760,8760,8760,279
|
|
20230627,092800,458820890,8760,8770,8770,8760,810
|
|
20230627,092700,451724990,8790,8790,8800,8760,2114
|
|
20230627,092600,433172970,8800,8800,8800,8790,1843
|
|
20230627,092500,416968530,8800,8810,8820,8790,1486
|
|
20230627,092400,403884450,8810,8810,8820,8810,1178
|
|
20230627,092300,393503190,8790,8800,8820,8790,3604
|
|
20230627,092200,361780510,8800,8800,8800,8770,903
|
|
20230627,092100,353835010,8800,8760,8800,8760,2488
|
|
20230627,092000,331949380,8760,8780,8780,8760,1089
|
|
20230627,091900,322408660,8780,8790,8800,8780,706
|
|
20230627,091800,316201930,8790,8790,8790,8750,4037
|
|
20230627,091700,280843930,8790,8780,8790,8760,422
|
|
20230627,091600,277137730,8750,8790,8790,8750,1890
|
|
20230627,091500,260556940,8790,8800,8810,8780,1742
|
|
20230627,091400,245239840,8800,8800,8820,8800,2934
|
|
20230627,091300,219391870,8780,8750,8800,8750,4374
|
|
20230627,091200,180939390,8750,8750,8760,8750,236
|
|
20230627,091100,178874250,8780,8680,8780,8680,3437
|
|
20230627,091000,148820130,8670,8680,8690,8670,1838
|
|
20230627,090900,132866290,8680,8700,8700,8680,1533
|
|
20230627,090800,119549230,8700,8690,8700,8690,615
|
|
20230627,090700,114198840,8700,8710,8740,8700,1019
|
|
20230627,090600,105315020,8710,8710,8750,8710,889
|
|
20230627,090500,97557180,8710,8690,8720,8680,1012
|
|
20230627,090400,88749670,8670,8670,8670,8670,438
|
|
20230627,090300,84952210,8670,8690,8690,8660,318
|
|
20230627,090200,82197180,8670,8640,8700,8640,1200
|
|
20230627,090100,71776020,8640,8590,8640,8590,990
|
|
20230627,090000,63252320,8590,8670,8680,8550,7087
|