668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,200500,3761981780,8770,8770,8770,8770,6569
|
|
20230628,200400,3761981780,8770,8770,8770,8770,0
|
|
20230628,200300,3761981780,8770,8770,8770,8770,0
|
|
20230628,200200,3761981780,8770,8770,8770,8770,0
|
|
20230628,200100,3761981780,8770,8770,8770,8770,0
|
|
20230628,200000,3761981780,8770,8770,8770,8770,0
|
|
20230628,195900,3761981780,8770,8770,8770,8770,0
|
|
20230628,195800,3761981780,8770,8770,8770,8770,0
|
|
20230628,195700,3761981780,8770,8770,8770,8770,0
|
|
20230628,195600,3761981780,8770,8770,8770,8770,0
|
|
20230628,195500,3761981780,8770,8770,8770,8770,0
|
|
20230628,195400,3761981780,8770,8770,8770,8770,0
|
|
20230628,195300,3761981780,8770,8770,8770,8770,0
|
|
20230628,195200,3761981780,8770,8770,8770,8770,0
|
|
20230628,195100,3761981780,8770,8770,8770,8770,0
|
|
20230628,195000,3761981780,8770,8770,8770,8770,0
|
|
20230628,194900,3761981780,8770,8770,8770,8770,0
|
|
20230628,194800,3761981780,8770,8770,8770,8770,0
|
|
20230628,194700,3761981780,8770,8770,8770,8770,0
|
|
20230628,194600,3761981780,8770,8770,8770,8770,0
|
|
20230628,194500,3761981780,8770,8770,8770,8770,0
|
|
20230628,194400,3761981780,8770,8770,8770,8770,0
|
|
20230628,194300,3761981780,8770,8770,8770,8770,0
|
|
20230628,194200,3761981780,8770,8770,8770,8770,0
|
|
20230628,194100,3761981780,8770,8770,8770,8770,0
|
|
20230628,194000,3761981780,8770,8770,8770,8770,0
|
|
20230628,193900,3761981780,8770,8770,8770,8770,0
|
|
20230628,193800,3761981780,8770,8770,8770,8770,0
|
|
20230628,193700,3761981780,8770,8770,8770,8770,0
|
|
20230628,193600,3761981780,8770,8770,8770,8770,0
|
|
20230628,193500,3761981780,8770,8770,8770,8770,6569
|
|
20230628,193400,3761981780,8770,8770,8770,8770,0
|
|
20230628,193300,3761981780,8770,8770,8770,8770,0
|
|
20230628,193200,3761981780,8770,8770,8770,8770,0
|
|
20230628,193100,3761981780,8770,8770,8770,8770,0
|
|
20230628,193000,3761981780,8770,8770,8770,8770,0
|
|
20230628,192900,3761981780,8770,8770,8770,8770,0
|
|
20230628,192800,3761981780,8770,8770,8770,8770,0
|
|
20230628,192700,3761981780,8770,8770,8770,8770,0
|
|
20230628,192600,3761981780,8770,8770,8770,8770,0
|
|
20230628,192500,3761981780,8770,8770,8770,8770,0
|
|
20230628,192400,3761981780,8770,8770,8770,8770,0
|
|
20230628,192300,3761981780,8770,8770,8770,8770,0
|
|
20230628,192200,3761981780,8770,8770,8770,8770,0
|
|
20230628,192100,3761981780,8770,8770,8770,8770,0
|
|
20230628,192000,3761981780,8770,8770,8770,8770,0
|
|
20230628,191900,3761981780,8770,8770,8770,8770,0
|
|
20230628,191800,3761981780,8770,8770,8770,8770,0
|
|
20230628,191700,3761981780,8770,8770,8770,8770,0
|
|
20230628,191600,3761981780,8770,8770,8770,8770,0
|
|
20230628,191500,3761981780,8770,8770,8770,8770,0
|
|
20230628,191400,3761981780,8770,8770,8770,8770,0
|
|
20230628,191300,3761981780,8770,8770,8770,8770,0
|
|
20230628,191200,3761981780,8770,8770,8770,8770,0
|
|
20230628,191100,3761981780,8770,8770,8770,8770,0
|
|
20230628,191000,3761981780,8770,8770,8770,8770,0
|
|
20230628,190900,3761981780,8770,8770,8770,8770,0
|
|
20230628,190800,3761981780,8770,8770,8770,8770,0
|
|
20230628,190700,3761981780,8770,8770,8770,8770,0
|
|
20230628,190600,3761981780,8770,8770,8770,8770,0
|
|
20230628,190500,3761981780,8770,8770,8770,8770,6569
|
|
20230628,190400,3761981780,8770,8770,8770,8770,0
|
|
20230628,190300,3761981780,8770,8770,8770,8770,0
|
|
20230628,190200,3761981780,8770,8770,8770,8770,0
|
|
20230628,190100,3761981780,8770,8770,8770,8770,0
|
|
20230628,190000,3761981780,8770,8770,8770,8770,0
|
|
20230628,185900,3761981780,8770,8770,8770,8770,0
|
|
20230628,185800,3761981780,8770,8770,8770,8770,0
|
|
20230628,185700,3761981780,8770,8770,8770,8770,0
|
|
20230628,185600,3761981780,8770,8770,8770,8770,0
|
|
20230628,185500,3761981780,8770,8770,8770,8770,0
|
|
20230628,185400,3761981780,8770,8770,8770,8770,0
|
|
20230628,185300,3761981780,8770,8770,8770,8770,0
|
|
20230628,185200,3761981780,8770,8770,8770,8770,0
|
|
20230628,185100,3761981780,8770,8770,8770,8770,0
|
|
20230628,185000,3761981780,8770,8770,8770,8770,0
|
|
20230628,184900,3761981780,8770,8770,8770,8770,0
|
|
20230628,184800,3761981780,8770,8770,8770,8770,0
|
|
20230628,184700,3761981780,8770,8770,8770,8770,0
|
|
20230628,184600,3761981780,8770,8770,8770,8770,0
|
|
20230628,184500,3761981780,8770,8770,8770,8770,0
|
|
20230628,184400,3761981780,8770,8770,8770,8770,0
|
|
20230628,184300,3761981780,8770,8770,8770,8770,0
|
|
20230628,184200,3761981780,8770,8770,8770,8770,0
|
|
20230628,184100,3761981780,8770,8770,8770,8770,0
|
|
20230628,184000,3761981780,8770,8770,8770,8770,0
|
|
20230628,183900,3761981780,8770,8770,8770,8770,0
|
|
20230628,183800,3761981780,8770,8770,8770,8770,0
|
|
20230628,183700,3761981780,8770,8770,8770,8770,0
|
|
20230628,183600,3761981780,8770,8770,8770,8770,0
|
|
20230628,183500,3761981780,8770,8770,8770,8770,6569
|
|
20230628,183400,3761981780,8770,8770,8770,8770,0
|
|
20230628,183300,3761981780,8770,8770,8770,8770,0
|
|
20230628,183200,3761981780,8770,8770,8770,8770,0
|
|
20230628,183100,3761981780,8770,8770,8770,8770,0
|
|
20230628,183000,3761981780,8770,8770,8770,8770,0
|
|
20230628,182900,3761981780,8770,8770,8770,8770,0
|
|
20230628,182800,3761981780,8770,8770,8770,8770,0
|
|
20230628,182700,3761981780,8770,8770,8770,8770,0
|
|
20230628,182600,3761981780,8770,8770,8770,8770,0
|
|
20230628,182500,3761981780,8770,8770,8770,8770,0
|
|
20230628,182400,3761981780,8770,8770,8770,8770,0
|
|
20230628,182300,3761981780,8770,8770,8770,8770,0
|
|
20230628,182200,3761981780,8770,8770,8770,8770,0
|
|
20230628,182100,3761981780,8770,8770,8770,8770,0
|
|
20230628,182000,3761981780,8770,8770,8770,8770,0
|
|
20230628,181900,3761981780,8770,8770,8770,8770,0
|
|
20230628,181800,3761981780,8770,8770,8770,8770,0
|
|
20230628,181700,3761981780,8770,8770,8770,8770,0
|
|
20230628,181600,3761981780,8770,8770,8770,8770,0
|
|
20230628,181500,3761981780,8770,8770,8770,8770,0
|
|
20230628,181400,3761981780,8770,8770,8770,8770,0
|
|
20230628,181300,3761981780,8770,8770,8770,8770,0
|
|
20230628,181200,3761981780,8770,8770,8770,8770,0
|
|
20230628,181100,3761981780,8770,8770,8770,8770,0
|
|
20230628,181000,3761981780,8770,8770,8770,8770,0
|
|
20230628,180900,3761981780,8770,8770,8770,8770,0
|
|
20230628,180800,3761981780,8770,8770,8770,8770,0
|
|
20230628,180700,3761981780,8770,8770,8770,8770,0
|
|
20230628,180600,3761981780,8770,8770,8770,8770,0
|
|
20230628,180500,3761981780,8770,8770,8770,8770,6569
|
|
20230628,180400,3761981780,8770,8770,8770,8770,0
|
|
20230628,180300,3761981780,8770,8770,8770,8770,0
|
|
20230628,180200,3761981780,8770,8770,8770,8770,0
|
|
20230628,180100,3761981780,8770,8770,8770,8770,0
|
|
20230628,180000,3761981780,8770,8770,8770,8770,0
|
|
20230628,175900,3761981780,8770,8770,8770,8770,0
|
|
20230628,175800,3761981780,8770,8770,8770,8770,0
|
|
20230628,175700,3761981780,8770,8770,8770,8770,0
|
|
20230628,175600,3761981780,8770,8770,8770,8770,0
|
|
20230628,175500,3761981780,8770,8770,8770,8770,0
|
|
20230628,175400,3761981780,8770,8770,8770,8770,0
|
|
20230628,175300,3761981780,8770,8770,8770,8770,0
|
|
20230628,175200,3761981780,8770,8770,8770,8770,0
|
|
20230628,175100,3761981780,8770,8770,8770,8770,0
|
|
20230628,175000,3761981780,8770,8770,8770,8770,0
|
|
20230628,174900,3761981780,8770,8770,8770,8770,0
|
|
20230628,174800,3761981780,8770,8770,8770,8770,0
|
|
20230628,174700,3761981780,8770,8770,8770,8770,0
|
|
20230628,174600,3761981780,8770,8770,8770,8770,0
|
|
20230628,174500,3761981780,8770,8770,8770,8770,0
|
|
20230628,174400,3761981780,8770,8770,8770,8770,0
|
|
20230628,174300,3761981780,8770,8770,8770,8770,0
|
|
20230628,174200,3761981780,8770,8770,8770,8770,0
|
|
20230628,174100,3761981780,8770,8770,8770,8770,0
|
|
20230628,174000,3761981780,8770,8770,8770,8770,0
|
|
20230628,173900,3761981780,8770,8770,8770,8770,0
|
|
20230628,173800,3761981780,8770,8770,8770,8770,0
|
|
20230628,173700,3761981780,8770,8770,8770,8770,0
|
|
20230628,173600,3761981780,8770,8770,8770,8770,0
|
|
20230628,173500,3761981780,8770,8770,8770,8770,6569
|
|
20230628,173400,3761981780,8770,8770,8770,8770,0
|
|
20230628,173300,3761981780,8770,8770,8770,8770,0
|
|
20230628,173200,3761981780,8770,8770,8770,8770,0
|
|
20230628,173100,3761981780,8770,8770,8770,8770,0
|
|
20230628,173000,3761981780,8770,8770,8770,8770,0
|
|
20230628,172900,3761981780,8770,8770,8770,8770,0
|
|
20230628,172800,3761981780,8770,8770,8770,8770,0
|
|
20230628,172700,3761981780,8770,8770,8770,8770,0
|
|
20230628,172600,3761981780,8770,8770,8770,8770,0
|
|
20230628,172500,3761981780,8770,8770,8770,8770,0
|
|
20230628,172400,3761981780,8770,8770,8770,8770,0
|
|
20230628,172300,3761981780,8770,8770,8770,8770,0
|
|
20230628,172200,3761981780,8770,8770,8770,8770,0
|
|
20230628,172100,3761981780,8770,8770,8770,8770,0
|
|
20230628,172000,3761981780,8770,8770,8770,8770,0
|
|
20230628,171900,3761981780,8770,8770,8770,8770,0
|
|
20230628,171800,3761981780,8770,8770,8770,8770,0
|
|
20230628,171700,3761981780,8770,8770,8770,8770,0
|
|
20230628,171600,3761981780,8770,8770,8770,8770,0
|
|
20230628,171500,3761981780,8770,8770,8770,8770,0
|
|
20230628,171400,3761981780,8770,8770,8770,8770,0
|
|
20230628,171300,3761981780,8770,8770,8770,8770,0
|
|
20230628,171200,3761981780,8770,8770,8770,8770,0
|
|
20230628,171100,3761981780,8770,8770,8770,8770,0
|
|
20230628,171000,3761981780,8770,8770,8770,8770,0
|
|
20230628,170900,3761981780,8770,8770,8770,8770,0
|
|
20230628,170800,3761981780,8770,8770,8770,8770,0
|
|
20230628,170700,3761981780,8770,8770,8770,8770,0
|
|
20230628,170600,3761981780,8770,8770,8770,8770,0
|
|
20230628,170500,3761981780,8770,8770,8770,8770,6569
|
|
20230628,170400,3761981780,8770,8770,8770,8770,0
|
|
20230628,170300,3761981780,8770,8770,8770,8770,0
|
|
20230628,170200,3761981780,8770,8770,8770,8770,0
|
|
20230628,170100,3761981780,8770,8770,8770,8770,0
|
|
20230628,170000,3761981780,8770,8770,8770,8770,0
|
|
20230628,165900,3761981780,8770,8770,8770,8770,0
|
|
20230628,165800,3761981780,8770,8770,8770,8770,0
|
|
20230628,165700,3761981780,8770,8770,8770,8770,0
|
|
20230628,165600,3761981780,8770,8770,8770,8770,0
|
|
20230628,165500,3761981780,8770,8770,8770,8770,0
|
|
20230628,165400,3761981780,8770,8770,8770,8770,0
|
|
20230628,165300,3761981780,8770,8770,8770,8770,0
|
|
20230628,165200,3761981780,8770,8770,8770,8770,0
|
|
20230628,165100,3761981780,8770,8770,8770,8770,0
|
|
20230628,165000,3761981780,8770,8770,8770,8770,0
|
|
20230628,164900,3761981780,8770,8770,8770,8770,0
|
|
20230628,164800,3761981780,8770,8770,8770,8770,0
|
|
20230628,164700,3761981780,8770,8770,8770,8770,0
|
|
20230628,164600,3761981780,8770,8770,8770,8770,0
|
|
20230628,164500,3761981780,8770,8770,8770,8770,0
|
|
20230628,164400,3761981780,8770,8770,8770,8770,0
|
|
20230628,164300,3761981780,8770,8770,8770,8770,0
|
|
20230628,164200,3761981780,8770,8770,8770,8770,0
|
|
20230628,164100,3761981780,8770,8770,8770,8770,0
|
|
20230628,164000,3761981780,8770,8770,8770,8770,0
|
|
20230628,163900,3761981780,8770,8770,8770,8770,0
|
|
20230628,163800,3761981780,8770,8770,8770,8770,0
|
|
20230628,163700,3761981780,8770,8770,8770,8770,0
|
|
20230628,163600,3761981780,8770,8770,8770,8770,0
|
|
20230628,163500,3761981780,8770,8770,8770,8770,6569
|
|
20230628,163400,3761981780,8770,8770,8770,8770,0
|
|
20230628,163300,3761981780,8770,8770,8770,8770,0
|
|
20230628,163200,3761981780,8770,8770,8770,8770,0
|
|
20230628,163100,3761981780,8770,8770,8770,8770,0
|
|
20230628,163000,3761981780,8770,8770,8770,8770,0
|
|
20230628,162900,3761981780,8770,8770,8770,8770,0
|
|
20230628,162800,3761981780,8770,8770,8770,8770,0
|
|
20230628,162700,3761981780,8770,8770,8770,8770,0
|
|
20230628,162600,3761981780,8770,8770,8770,8770,0
|
|
20230628,162500,3761981780,8770,8770,8770,8770,0
|
|
20230628,162400,3761981780,8770,8770,8770,8770,0
|
|
20230628,162300,3761981780,8770,8770,8770,8770,0
|
|
20230628,162200,3761981780,8770,8770,8770,8770,0
|
|
20230628,162100,3761981780,8770,8770,8770,8770,0
|
|
20230628,162000,3761981780,8770,8770,8770,8770,0
|
|
20230628,161900,3761981780,8770,8770,8770,8770,0
|
|
20230628,161800,3761981780,8770,8770,8770,8770,0
|
|
20230628,161700,3761981780,8770,8770,8770,8770,0
|
|
20230628,161600,3761981780,8770,8770,8770,8770,0
|
|
20230628,161500,3761981780,8770,8770,8770,8770,0
|
|
20230628,161400,3761981780,8770,8770,8770,8770,0
|
|
20230628,161300,3761981780,8770,8770,8770,8770,0
|
|
20230628,161200,3761981780,8770,8770,8770,8770,0
|
|
20230628,161100,3761981780,8770,8770,8770,8770,0
|
|
20230628,161000,3761981780,8770,8770,8770,8770,0
|
|
20230628,160900,3761981780,8770,8770,8770,8770,0
|
|
20230628,160800,3761981780,8770,8770,8770,8770,0
|
|
20230628,160700,3761981780,8770,8770,8770,8770,0
|
|
20230628,160600,3761981780,8770,8770,8770,8770,0
|
|
20230628,160500,3761981780,8770,8770,8770,8770,6569
|
|
20230628,160400,3761981780,8770,8770,8770,8770,0
|
|
20230628,160300,3761981780,8770,8770,8770,8770,0
|
|
20230628,160200,3761981780,8770,8770,8770,8770,0
|
|
20230628,160100,3761981780,8770,8770,8770,8770,0
|
|
20230628,160000,3761981780,8770,8770,8770,8770,0
|
|
20230628,155900,3761981780,8770,8770,8770,8770,0
|
|
20230628,155800,3761981780,8770,8770,8770,8770,0
|
|
20230628,155700,3761981780,8770,8770,8770,8770,0
|
|
20230628,155600,3761981780,8770,8770,8770,8770,0
|
|
20230628,155500,3761981780,8770,8770,8770,8770,0
|
|
20230628,155400,3761981780,8770,8770,8770,8770,0
|
|
20230628,155300,3761981780,8770,8770,8770,8770,0
|
|
20230628,155200,3761981780,8770,8770,8770,8770,0
|
|
20230628,155100,3761981780,8770,8770,8770,8770,0
|
|
20230628,155000,3761981780,8770,8770,8770,8770,0
|
|
20230628,154900,3761981780,8770,8770,8770,8770,0
|
|
20230628,154800,3761981780,8770,8770,8770,8770,0
|
|
20230628,154700,3761981780,8770,8770,8770,8770,0
|
|
20230628,154600,3761981780,8770,8770,8770,8770,0
|
|
20230628,154500,3761981780,8770,8770,8770,8770,0
|
|
20230628,154400,3761981780,8770,8770,8770,8770,0
|
|
20230628,154300,3761981780,8770,8770,8770,8770,0
|
|
20230628,154200,3761981780,8770,8770,8770,8770,0
|
|
20230628,154100,3761981780,8770,8770,8770,8770,0
|
|
20230628,154000,3761981780,8770,8770,8770,8770,0
|
|
20230628,153900,3761981780,8770,8770,8770,8770,0
|
|
20230628,153800,3761981780,8770,8770,8770,8770,0
|
|
20230628,153700,3761981780,8770,8770,8770,8770,0
|
|
20230628,153600,3761981780,8770,8770,8770,8770,0
|
|
20230628,153500,3761981780,8770,8770,8770,8770,6569
|
|
20230628,153400,3761981780,8770,8770,8770,8770,0
|
|
20230628,153300,3761981780,8770,8770,8770,8770,0
|
|
20230628,153200,3761981780,8770,8770,8770,8770,0
|
|
20230628,153100,3761981780,8770,8770,8770,8770,0
|
|
20230628,153000,3761981780,8770,8770,8770,8770,6569
|
|
20230628,152900,3704371650,8770,8770,8770,8770,0
|
|
20230628,152800,3704371650,8770,8770,8770,8770,0
|
|
20230628,152700,3704371650,8770,8770,8770,8770,0
|
|
20230628,152600,3704371650,8770,8770,8770,8770,0
|
|
20230628,152500,3704371650,8770,8770,8770,8770,0
|
|
20230628,152400,3704371650,8770,8770,8770,8770,0
|
|
20230628,152300,3704371650,8770,8770,8770,8770,0
|
|
20230628,152200,3704371650,8770,8770,8770,8770,0
|
|
20230628,152100,3704371650,8770,8770,8770,8770,0
|
|
20230628,152000,3704371650,8770,8770,8770,8770,0
|
|
20230628,151900,3704371650,8770,8750,8770,8750,3441
|
|
20230628,151800,3674235490,8730,8710,8750,8690,3674
|
|
20230628,151700,3642198340,8710,8700,8710,8700,890
|
|
20230628,151600,3634448500,8730,8680,8730,8680,641
|
|
20230628,151500,3628868930,8680,8700,8700,8680,8910
|
|
20230628,151400,3551381350,8700,8710,8710,8700,2704
|
|
20230628,151300,3527851530,8700,8710,8710,8700,3094
|
|
20230628,151200,3500933560,8710,8720,8730,8710,4308
|
|
20230628,151100,3463387970,8730,8730,8730,8730,211
|
|
20230628,151000,3461545940,8730,8720,8740,8720,146
|
|
20230628,150900,3460272000,8720,8740,8740,8710,5191
|
|
20230628,150800,3414988520,8740,8750,8750,8740,115
|
|
20230628,150700,3413983390,8750,8750,8750,8730,1361
|
|
20230628,150600,3402095830,8740,8750,8750,8740,414
|
|
20230628,150500,3398475630,8750,8740,8750,8730,2072
|
|
20230628,150400,3380385380,8730,8750,8760,8730,2981
|
|
20230628,150300,3354322440,8750,8760,8760,8750,354
|
|
20230628,150200,3351224400,8760,8750,8760,8750,1534
|
|
20230628,150100,3337787080,8760,8750,8760,8750,23
|
|
20230628,150000,3337585800,8740,8740,8740,8740,500
|
|
20230628,145900,3333215800,8740,8760,8770,8740,1215
|
|
20230628,145800,3322576590,8750,8750,8750,8750,1045
|
|
20230628,145700,3313432840,8750,8750,8750,8750,451
|
|
20230628,145600,3309486590,8770,8770,8770,8770,161
|
|
20230628,145500,3308074620,8770,8770,8770,8740,913
|
|
20230628,145400,3300092370,8740,8770,8770,8740,3048
|
|
20230628,145300,3273405590,8760,8760,8770,8760,225
|
|
20230628,145200,3271434520,8760,8760,8760,8750,705
|
|
20230628,145100,3265260920,8760,8770,8770,8760,276
|
|
20230628,145000,3262842960,8770,8770,8770,8760,880
|
|
20230628,144900,3255125610,8770,8740,8770,8740,434
|
|
20230628,144800,3251329430,8740,8750,8750,8740,403
|
|
20230628,144700,3247804120,8750,8770,8770,8740,1222
|
|
20230628,144600,3237113940,8770,8770,8770,8750,3261
|
|
20230628,144500,3208577750,8760,8770,8770,8750,5218
|
|
20230628,144400,3162900330,8760,8770,8770,8760,536
|
|
20230628,144300,3158204090,8770,8780,8780,8760,349
|
|
20230628,144200,3155142570,8780,8780,8780,8780,25
|
|
20230628,144100,3154923070,8780,8770,8780,8760,223
|
|
20230628,144000,3152966990,8770,8780,8780,8770,1222
|
|
20230628,143900,3142249790,8780,8780,8790,8780,140
|
|
20230628,143800,3141020480,8780,8780,8790,8770,931
|
|
20230628,143700,3132847110,8780,8770,8780,8770,220
|
|
20230628,143600,3130916640,8770,8780,8780,8770,1602
|
|
20230628,143500,3116862960,8780,8780,8780,8770,6100
|
|
20230628,143400,3063323570,8780,8790,8800,8780,3672
|
|
20230628,143300,3031065570,8790,8800,8830,8770,4758
|
|
20230628,143200,2989228630,8830,8830,8870,8790,9607
|
|
20230628,143100,2904477120,8830,8860,8890,8820,15295
|
|
20230628,143000,2768920230,8850,8740,8920,8740,36664
|
|
20230628,142900,2443785740,8740,8750,8750,8740,151
|
|
20230628,142800,2442465990,8740,8750,8750,8740,100
|
|
20230628,142700,2441591150,8750,8750,8750,8750,0
|
|
20230628,142600,2441591150,8750,8740,8750,8740,95
|
|
20230628,142500,2440760160,8750,8750,8750,8740,1062
|
|
20230628,142400,2431469660,8750,8760,8760,8750,175
|
|
20230628,142300,2429936910,8750,8760,8760,8750,700
|
|
20230628,142200,2423807310,8760,8750,8760,8750,141
|
|
20230628,142100,2422573550,8750,8760,8760,8750,220
|
|
20230628,142000,2420647550,8760,8760,8760,8760,30
|
|
20230628,141900,2420384750,8760,8760,8760,8760,10
|
|
20230628,141800,2420297150,8760,8750,8760,8750,234
|
|
20230628,141700,2418247550,8750,8760,8760,8750,475
|
|
20230628,141600,2414090900,8760,8750,8760,8750,242
|
|
20230628,141500,2411971980,8760,8750,8760,8750,935
|
|
20230628,141400,2403789890,8750,8760,8760,8750,205
|
|
20230628,141300,2401995840,8750,8770,8770,8750,60
|
|
20230628,141200,2401470640,8770,8760,8770,8750,229
|
|
20230628,141100,2399466700,8760,8760,8770,8750,2073
|
|
20230628,141000,2381318950,8770,8770,8770,8770,0
|
|
20230628,140900,2381318950,8770,8770,8770,8770,0
|
|
20230628,140800,2381318950,8770,8770,8770,8760,342
|
|
20230628,140700,2378322610,8760,8760,8760,8760,14
|
|
20230628,140600,2378199970,8760,8760,8760,8760,886
|
|
20230628,140500,2370438610,8760,8770,8770,8760,1170
|
|
20230628,140400,2360180170,8770,8780,8780,8770,551
|
|
20230628,140300,2355346360,8800,8790,8800,8790,102
|
|
20230628,140200,2354449260,8800,8800,8800,8800,0
|
|
20230628,140100,2354449260,8800,8790,8800,8790,933
|
|
20230628,140000,2346245270,8780,8780,8780,8780,100
|
|
20230628,135900,2345367270,8790,8790,8790,8790,0
|
|
20230628,135800,2345367270,8790,8790,8790,8790,33
|
|
20230628,135700,2345077200,8790,8780,8790,8770,292
|
|
20230628,135600,2342515030,8780,8780,8780,8780,101
|
|
20230628,135500,2341628250,8770,8790,8790,8770,427
|
|
20230628,135400,2337879090,8800,8800,8800,8800,0
|
|
20230628,135300,2337879090,8800,8800,8800,8800,22
|
|
20230628,135200,2337685490,8790,8790,8800,8790,355
|
|
20230628,135100,2334564600,8800,8780,8800,8770,301
|
|
20230628,135000,2331924460,8780,8770,8830,8770,80
|
|
20230628,134900,2331222110,8830,8830,8830,8830,0
|
|
20230628,134800,2331222110,8830,8830,8830,8830,0
|
|
20230628,134700,2331222110,8830,8770,8830,8770,2000
|
|
20230628,134600,2313602310,8760,8760,8760,8760,5
|
|
20230628,134500,2313558510,8760,8770,8770,8760,95
|
|
20230628,134400,2312725860,8770,8750,8770,8750,43
|
|
20230628,134300,2312349570,8750,8760,8760,8750,591
|
|
20230628,134200,2307176120,8760,8760,8760,8760,0
|
|
20230628,134100,2307176120,8760,8760,8760,8760,100
|
|
20230628,134000,2306300120,8770,8770,8770,8770,5
|
|
20230628,133900,2306256270,8770,8770,8770,8770,3
|
|
20230628,133800,2306229960,8780,8760,8780,8760,235
|
|
20230628,133700,2304170660,8750,8770,8770,8750,327
|
|
20230628,133600,2301308040,8770,8770,8770,8770,115
|
|
20230628,133500,2300299490,8770,8770,8770,8770,4
|
|
20230628,133400,2300264410,8770,8770,8770,8770,0
|
|
20230628,133300,2300264410,8770,8770,8770,8750,704
|
|
20230628,133200,2294102890,8770,8780,8780,8770,332
|
|
20230628,133100,2291189730,8780,8770,8780,8770,12
|
|
20230628,133000,2291084390,8780,8780,8780,8780,2
|
|
20230628,132900,2291066830,8780,8780,8780,8780,487
|
|
20230628,132800,2286790970,8760,8760,8770,8760,1340
|
|
20230628,132700,2275052560,8760,8760,8760,8760,336
|
|
20230628,132600,2272109200,8760,8760,8760,8760,529
|
|
20230628,132500,2267475160,8760,8760,8760,8760,1176
|
|
20230628,132400,2257173400,8760,8760,8760,8760,2027
|
|
20230628,132300,2239416880,8760,8770,8770,8760,2013
|
|
20230628,132200,2221769610,8770,8780,8780,8770,1628
|
|
20230628,132100,2207483900,8770,8770,8770,8770,94
|
|
20230628,132000,2206659520,8770,8770,8770,8770,239
|
|
20230628,131900,2204563490,8780,8770,8780,8770,235
|
|
20230628,131800,2202502100,8780,8780,8780,8780,0
|
|
20230628,131700,2202502100,8780,8780,8780,8780,2
|
|
20230628,131600,2202484540,8780,8780,8780,8780,23
|
|
20230628,131500,2202282600,8780,8770,8790,8770,645
|
|
20230628,131400,2196615720,8770,8790,8790,8770,25
|
|
20230628,131300,2196396090,8770,8790,8790,8770,656
|
|
20230628,131200,2190636370,8790,8780,8790,8780,124
|
|
20230628,131100,2189547540,8780,8780,8780,8780,879
|
|
20230628,131000,2181829920,8790,8790,8790,8780,116
|
|
20230628,130900,2180810420,8790,8790,8790,8780,72
|
|
20230628,130800,2180177930,8780,8780,8780,8780,1012
|
|
20230628,130700,2171292570,8780,8780,8790,8780,715
|
|
20230628,130600,2165014850,8780,8790,8790,8780,67
|
|
20230628,130500,2164426040,8780,8790,8790,8780,324
|
|
20230628,130400,2161581080,8790,8800,8800,8790,2005
|
|
20230628,130300,2143952130,8800,8810,8810,8800,6857
|
|
20230628,130200,2083586670,8810,8810,8810,8810,113
|
|
20230628,130100,2082591140,8820,8820,8820,8820,0
|
|
20230628,130000,2082591140,8820,8820,8820,8820,0
|
|
20230628,125900,2082591140,8820,8810,8820,8810,539
|
|
20230628,125800,2077842330,8820,8820,8820,8820,57
|
|
20230628,125700,2077339590,8820,8820,8820,8820,155
|
|
20230628,125600,2075972490,8820,8820,8820,8820,5
|
|
20230628,125500,2075928390,8820,8820,8820,8820,0
|
|
20230628,125400,2075928390,8820,8820,8820,8820,0
|
|
20230628,125300,2075928390,8820,8810,8820,8810,174
|
|
20230628,125200,2074394950,8810,8810,8810,8810,300
|
|
20230628,125100,2071751950,8810,8810,8810,8810,116
|
|
20230628,125000,2070729990,8810,8810,8810,8810,638
|
|
20230628,124900,2065109210,8820,8820,8820,8820,102
|
|
20230628,124800,2064209570,8810,8810,8810,8810,8
|
|
20230628,124700,2064139090,8820,8820,8820,8820,752
|
|
20230628,124600,2057506450,8820,8820,8820,8810,251
|
|
20230628,124500,2055292680,8810,8810,8810,8810,0
|
|
20230628,124400,2055292680,8810,8810,8810,8810,7
|
|
20230628,124300,2055231010,8810,8810,8810,8810,31
|
|
20230628,124200,2054957900,8810,8820,8820,8810,51
|
|
20230628,124100,2054508580,8820,8810,8820,8810,87
|
|
20230628,124000,2053741940,8810,8810,8810,8810,535
|
|
20230628,123900,2049028590,8810,8810,8810,8810,99
|
|
20230628,123800,2048156400,8810,8810,8810,8810,28
|
|
20230628,123700,2047909720,8810,8810,8810,8810,27
|
|
20230628,123600,2047671850,8810,8810,8810,8810,969
|
|
20230628,123500,2039134960,8810,8810,8810,8810,1
|
|
20230628,123400,2039126150,8830,8810,8830,8810,154
|
|
20230628,123300,2037769390,8810,8810,8810,8810,0
|
|
20230628,123200,2037769390,8810,8810,8810,8810,10
|
|
20230628,123100,2037681290,8810,8830,8830,8810,46
|
|
20230628,123000,2037276010,8810,8820,8820,8810,893
|
|
20230628,122900,2029403400,8820,8820,8820,8820,9
|
|
20230628,122800,2029324020,8830,8830,8830,8830,41
|
|
20230628,122700,2028961990,8830,8830,8830,8820,13
|
|
20230628,122600,2028847300,8830,8830,8830,8830,43
|
|
20230628,122500,2028467610,8830,8830,8830,8810,161
|
|
20230628,122400,2027046580,8820,8820,8820,8820,75
|
|
20230628,122300,2026385080,8820,8820,8820,8820,201
|
|
20230628,122200,2024612260,8820,8820,8820,8820,500
|
|
20230628,122100,2020202260,8810,8820,8820,8810,693
|
|
20230628,122000,2014096920,8810,8810,8810,8810,113
|
|
20230628,121900,2013101390,8810,8810,8810,8810,0
|
|
20230628,121800,2013101390,8810,8830,8830,8810,160
|
|
20230628,121700,2011690090,8820,8820,8820,8820,126
|
|
20230628,121600,2010578770,8810,8820,8820,8810,1002
|
|
20230628,121500,2001751130,8820,8820,8820,8820,333
|
|
20230628,121400,1998814070,8820,8820,8820,8820,550
|
|
20230628,121300,1993963070,8820,8820,8820,8820,58
|
|
20230628,121200,1993451510,8820,8820,8820,8820,0
|
|
20230628,121100,1993451510,8820,8820,8820,8820,30
|
|
20230628,121000,1993186910,8820,8830,8830,8820,172
|
|
20230628,120900,1991669470,8820,8820,8820,8820,300
|
|
20230628,120800,1989023470,8820,8840,8840,8820,52
|
|
20230628,120700,1988564130,8830,8820,8830,8820,77
|
|
20230628,120600,1987884890,8830,8820,8830,8820,275
|
|
20230628,120500,1985456790,8820,8820,8850,8820,46
|
|
20230628,120400,1985050980,8820,8820,8820,8820,13
|
|
20230628,120300,1984936320,8820,8820,8820,8820,612
|
|
20230628,120200,1979538480,8820,8820,8820,8820,71
|
|
20230628,120100,1978912260,8830,8830,8840,8830,884
|
|
20230628,120000,1971104540,8830,8850,8850,8830,68
|
|
20230628,115900,1970502790,8850,8840,8850,8830,982
|
|
20230628,115800,1961821320,8830,8830,8830,8830,5
|
|
20230628,115700,1961777170,8830,8830,8830,8830,0
|
|
20230628,115600,1961777170,8830,8820,8830,8820,476
|
|
20230628,115500,1957574200,8810,8820,8820,8810,3992
|
|
20230628,115400,1922379020,8830,8830,8830,8830,810
|
|
20230628,115300,1915226720,8840,8840,8840,8840,30
|
|
20230628,115200,1914961520,8840,8840,8840,8840,0
|
|
20230628,115100,1914961520,8840,8840,8840,8840,468
|
|
20230628,115000,1910824400,8840,8850,8850,8840,34
|
|
20230628,114900,1910523750,8850,8850,8850,8850,0
|
|
20230628,114800,1910523750,8850,8850,8850,8850,176
|
|
20230628,114700,1908966150,8850,8850,8850,8850,33
|
|
20230628,114600,1908674100,8850,8840,8850,8840,109
|
|
20230628,114500,1907710450,8840,8840,8840,8840,0
|
|
20230628,114400,1907710450,8840,8840,8840,8840,67
|
|
20230628,114300,1907118170,8850,8850,8850,8850,14
|
|
20230628,114200,1906994270,8850,8840,8850,8840,18
|
|
20230628,114100,1906835140,8840,8840,8840,8840,15
|
|
20230628,114000,1906702540,8840,8850,8850,8840,24
|
|
20230628,113900,1906490260,8850,8860,8860,8850,667
|
|
20230628,113800,1900586900,8860,8860,8860,8850,195
|
|
20230628,113700,1898859530,8860,8850,8860,8850,301
|
|
20230628,113600,1896193690,8850,8850,8860,8850,248
|
|
20230628,113500,1893998770,8850,8850,8850,8850,310
|
|
20230628,113400,1891255270,8850,8850,8850,8850,300
|
|
20230628,113300,1888600270,8850,8850,8850,8850,501
|
|
20230628,113200,1884166420,8820,8820,8820,8820,523
|
|
20230628,113100,1879553560,8850,8820,8850,8820,115
|
|
20230628,113000,1878538510,8820,8820,8850,8820,27
|
|
20230628,112900,1878300330,8820,8830,8830,8820,1033
|
|
20230628,112800,1869183340,8830,8840,8840,8830,1010
|
|
20230628,112700,1860262460,8840,8840,8840,8840,30
|
|
20230628,112600,1859997260,8840,8850,8850,8840,4
|
|
20230628,112500,1859961870,8850,8850,8850,8850,592
|
|
20230628,112400,1854722670,8850,8850,8850,8850,967
|
|
20230628,112300,1846164720,8850,8840,8850,8830,788
|
|
20230628,112200,1839191010,8850,8850,8850,8850,361
|
|
20230628,112100,1835996160,8830,8840,8840,8830,453
|
|
20230628,112000,1831995160,8840,8840,8840,8840,155
|
|
20230628,111900,1830624960,8840,8830,8840,8830,268
|
|
20230628,111800,1828258070,8830,8850,8850,8830,233
|
|
20230628,111700,1826199840,8850,8850,8850,8850,21
|
|
20230628,111600,1826013990,8850,8830,8850,8830,125
|
|
20230628,111500,1824909840,8830,8830,8830,8830,175
|
|
20230628,111400,1823364590,8830,8830,8830,8830,381
|
|
20230628,111300,1820000360,8830,8830,8830,8830,988
|
|
20230628,111200,1811276320,8830,8830,8830,8830,746
|
|
20230628,111100,1804689140,8840,8860,8860,8840,261
|
|
20230628,111000,1802381880,8860,8840,8860,8840,243
|
|
20230628,110900,1800231760,8830,8830,8830,8830,1
|
|
20230628,110800,1800222930,8830,8850,8850,8830,1439
|
|
20230628,110700,1787500040,8850,8850,8850,8850,2
|
|
20230628,110600,1787482340,8850,8860,8860,8850,409
|
|
20230628,110500,1783861220,8860,8860,8860,8850,922
|
|
20230628,110400,1775696810,8850,8870,8870,8850,147
|
|
20230628,110300,1774395840,8850,8850,8870,8850,1650
|
|
20230628,110200,1759793060,8840,8840,8850,8840,333
|
|
20230628,110100,1756849140,8850,8850,8860,8850,1166
|
|
20230628,110000,1746526160,8850,8840,8850,8830,1311
|
|
20230628,105900,1734946410,8830,8850,8850,8830,313
|
|
20230628,105800,1732179070,8850,8860,8860,8850,1417
|
|
20230628,105700,1719637370,8860,8860,8880,8850,1191
|
|
20230628,105600,1709085720,8860,8880,8880,8860,4331
|
|
20230628,105500,1670671550,8890,8890,8890,8880,3113
|
|
20230628,105400,1642996990,8880,8880,8890,8880,656
|
|
20230628,105300,1637171520,8880,8880,8900,8880,1835
|
|
20230628,105200,1620876320,8890,8900,8900,8890,5319
|
|
20230628,105100,1573560660,8910,8870,8910,8870,11068
|
|
20230628,105000,1475062160,8870,8890,8890,8870,2329
|
|
20230628,104900,1454358990,8900,8850,8900,8850,9580
|
|
20230628,104800,1369309620,8850,8850,8850,8830,860
|
|
20230628,104700,1361700790,8850,8860,8860,8850,50
|
|
20230628,104600,1361258280,8850,8840,8850,8840,365
|
|
20230628,104500,1358029210,8840,8840,8840,8840,685
|
|
20230628,104400,1351973810,8860,8860,8860,8840,1789
|
|
20230628,104300,1336149610,8860,8860,8860,8850,142
|
|
20230628,104200,1334892350,8860,8850,8860,8850,476
|
|
20230628,104100,1330675550,8860,8860,8860,8860,284
|
|
20230628,104000,1328159310,8860,8850,8860,8850,307
|
|
20230628,103900,1325439900,8850,8860,8860,8850,222
|
|
20230628,103800,1323474750,8850,8860,8870,8840,656
|
|
20230628,103700,1317669490,8860,8870,8870,8840,689
|
|
20230628,103600,1311564500,8840,8850,8880,8840,2155
|
|
20230628,103500,1292440090,8850,8850,8860,8830,1405
|
|
20230628,103400,1279995450,8850,8830,8850,8830,2572
|
|
20230628,103300,1257260050,8830,8830,8830,8830,1393
|
|
20230628,103200,1244959860,8820,8830,8830,8820,162
|
|
20230628,103100,1243530410,8820,8820,8820,8820,131
|
|
20230628,103000,1242374990,8820,8820,8820,8820,411
|
|
20230628,102900,1238749970,8820,8820,8820,8820,173
|
|
20230628,102800,1237224110,8820,8830,8830,8820,497
|
|
20230628,102700,1232839250,8820,8830,8830,8820,138
|
|
20230628,102600,1231621940,8830,8830,8830,8820,3101
|
|
20230628,102500,1204248260,8820,8830,8830,8820,920
|
|
20230628,102400,1196133840,8830,8830,8830,8820,414
|
|
20230628,102300,1192479610,8830,8830,8830,8830,1116
|
|
20230628,102200,1182625330,8830,8820,8840,8820,363
|
|
20230628,102100,1179420080,8810,8840,8840,8810,3019
|
|
20230628,102000,1152774870,8840,8840,8860,8830,1287
|
|
20230628,101900,1141399920,8860,8840,8860,8840,151
|
|
20230628,101800,1140064060,8860,8830,8870,8830,3789
|
|
20230628,101700,1106487720,8830,8850,8850,8830,2268
|
|
20230628,101600,1086434160,8870,8870,8870,8840,1068
|
|
20230628,101500,1076964290,8870,8860,8890,8830,3411
|
|
20230628,101400,1046691000,8900,8830,8900,8830,14002
|
|
20230628,101300,922550420,8830,8830,8830,8830,615
|
|
20230628,101200,917119970,8830,8780,8840,8780,7875
|
|
20230628,101100,847715240,8790,8770,8790,8760,7262
|
|
20230628,101000,783894130,8760,8760,8780,8760,5306
|
|
20230628,100900,737402610,8760,8770,8780,8760,3234
|
|
20230628,100800,709054140,8770,8770,8770,8770,346
|
|
20230628,100700,706019720,8770,8770,8780,8760,579
|
|
20230628,100600,700944860,8790,8780,8790,8780,302
|
|
20230628,100500,698293280,8780,8770,8780,8770,405
|
|
20230628,100400,694740430,8770,8770,8780,8770,729
|
|
20230628,100300,688340000,8780,8770,8780,8770,82
|
|
20230628,100200,687620740,8770,8760,8770,8760,1715
|
|
20230628,100100,672592190,8760,8760,8760,8760,215
|
|
20230628,100000,670708790,8760,8760,8760,8760,130
|
|
20230628,095900,669569990,8760,8760,8760,8760,11
|
|
20230628,095800,669473630,8760,8780,8780,8760,246
|
|
20230628,095700,667316670,8770,8770,8770,8770,202
|
|
20230628,095600,665545130,8770,8770,8770,8770,300
|
|
20230628,095500,662914130,8770,8770,8770,8770,158
|
|
20230628,095400,661528470,8770,8770,8770,8760,81
|
|
20230628,095300,660818600,8770,8770,8770,8770,79
|
|
20230628,095200,660125770,8770,8770,8770,8770,139
|
|
20230628,095100,658906740,8760,8750,8760,8750,761
|
|
20230628,095000,652242380,8750,8750,8750,8750,505
|
|
20230628,094900,647823630,8750,8750,8750,8750,148
|
|
20230628,094800,646528630,8740,8770,8780,8740,2284
|
|
20230628,094700,626532810,8760,8750,8760,8740,4018
|
|
20230628,094600,591377510,8750,8750,8750,8750,884
|
|
20230628,094500,583642510,8760,8760,8760,8760,277
|
|
20230628,094400,581215990,8760,8770,8770,8760,1303
|
|
20230628,094300,569801690,8760,8760,8760,8760,37
|
|
20230628,094200,569477570,8770,8770,8770,8760,153
|
|
20230628,094100,568136760,8760,8770,8770,8760,293
|
|
20230628,094000,565569580,8760,8770,8770,8760,316
|
|
20230628,093900,562798920,8770,8770,8780,8770,753
|
|
20230628,093800,556193110,8770,8770,8770,8770,1661
|
|
20230628,093700,541626140,8760,8760,8760,8760,817
|
|
20230628,093600,534469220,8760,8760,8760,8760,1134
|
|
20230628,093500,524535380,8760,8770,8770,8760,152
|
|
20230628,093400,523203350,8760,8760,8760,8760,316
|
|
20230628,093300,520435190,8750,8760,8770,8750,514
|
|
20230628,093200,515933370,8760,8770,8770,8750,1033
|
|
20230628,093100,506894260,8750,8770,8770,8750,1045
|
|
20230628,093000,497750450,8750,8750,8760,8750,1812
|
|
20230628,092900,481890450,8760,8750,8760,8750,2099
|
|
20230628,092800,463520630,8760,8770,8770,8760,1264
|
|
20230628,092700,452439700,8770,8780,8780,8770,207
|
|
20230628,092600,450623260,8770,8770,8780,8770,192
|
|
20230628,092500,448938420,8780,8770,8780,8770,460
|
|
20230628,092400,444900600,8770,8780,8790,8770,524
|
|
20230628,092300,440301870,8780,8780,8790,8770,2806
|
|
20230628,092200,415669240,8790,8780,8790,8780,953
|
|
20230628,092100,407301890,8780,8790,8790,8780,1303
|
|
20230628,092000,395852040,8790,8790,8790,8790,1428
|
|
20230628,091900,383299920,8790,8800,8800,8790,249
|
|
20230628,091800,381111100,8800,8790,8800,8790,1473
|
|
20230628,091700,368158880,8790,8790,8790,8790,256
|
|
20230628,091600,365908640,8790,8790,8790,8790,1101
|
|
20230628,091500,356230850,8800,8780,8800,8780,1583
|
|
20230628,091400,342302430,8790,8790,8790,8780,1156
|
|
20230628,091300,332141200,8790,8790,8790,8790,1935
|
|
20230628,091200,315132550,8790,8790,8800,8790,958
|
|
20230628,091100,306710510,8800,8820,8820,8800,1124
|
|
20230628,091000,296806250,8810,8810,8820,8810,1395
|
|
20230628,090900,284506300,8810,8780,8810,8780,2627
|
|
20230628,090800,261414880,8780,8780,8800,8770,3169
|
|
20230628,090700,233570180,8780,8790,8790,8770,1301
|
|
20230628,090600,222151850,8780,8810,8810,8780,3465
|
|
20230628,090500,191668480,8810,8820,8830,8810,1186
|
|
20230628,090400,181202030,8830,8840,8840,8810,1098
|
|
20230628,090300,171513020,8810,8820,8840,8810,2653
|
|
20230628,090200,148121720,8840,8790,8840,8780,1636
|
|
20230628,090100,133730030,8790,8810,8810,8780,5067
|
|
20230628,090000,89145610,8810,8830,8860,8810,10095
|