665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,200200,2270815290,8440,8440,8440,8440,2402
|
|
20230629,200100,2270815290,8440,8440,8440,8440,0
|
|
20230629,200000,2270815290,8440,8440,8440,8440,0
|
|
20230629,195900,2270815290,8440,8440,8440,8440,0
|
|
20230629,195800,2270815290,8440,8440,8440,8440,0
|
|
20230629,195700,2270815290,8440,8440,8440,8440,0
|
|
20230629,195600,2270815290,8440,8440,8440,8440,0
|
|
20230629,195500,2270815290,8440,8440,8440,8440,0
|
|
20230629,195400,2270815290,8440,8440,8440,8440,0
|
|
20230629,195300,2270815290,8440,8440,8440,8440,0
|
|
20230629,195200,2270815290,8440,8440,8440,8440,0
|
|
20230629,195100,2270815290,8440,8440,8440,8440,0
|
|
20230629,195000,2270815290,8440,8440,8440,8440,0
|
|
20230629,194900,2270815290,8440,8440,8440,8440,0
|
|
20230629,194800,2270815290,8440,8440,8440,8440,0
|
|
20230629,194700,2270815290,8440,8440,8440,8440,0
|
|
20230629,194600,2270815290,8440,8440,8440,8440,0
|
|
20230629,194500,2270815290,8440,8440,8440,8440,0
|
|
20230629,194400,2270815290,8440,8440,8440,8440,0
|
|
20230629,194300,2270815290,8440,8440,8440,8440,0
|
|
20230629,194200,2270815290,8440,8440,8440,8440,0
|
|
20230629,194100,2270815290,8440,8440,8440,8440,0
|
|
20230629,194000,2270815290,8440,8440,8440,8440,0
|
|
20230629,193900,2270815290,8440,8440,8440,8440,0
|
|
20230629,193800,2270815290,8440,8440,8440,8440,0
|
|
20230629,193700,2270815290,8440,8440,8440,8440,0
|
|
20230629,193600,2270815290,8440,8440,8440,8440,0
|
|
20230629,193500,2270815290,8440,8440,8440,8440,0
|
|
20230629,193400,2270815290,8440,8440,8440,8440,0
|
|
20230629,193300,2270815290,8440,8440,8440,8440,0
|
|
20230629,193200,2270815290,8440,8440,8440,8440,2402
|
|
20230629,193100,2270815290,8440,8440,8440,8440,0
|
|
20230629,193000,2270815290,8440,8440,8440,8440,0
|
|
20230629,192900,2270815290,8440,8440,8440,8440,0
|
|
20230629,192800,2270815290,8440,8440,8440,8440,0
|
|
20230629,192700,2270815290,8440,8440,8440,8440,0
|
|
20230629,192600,2270815290,8440,8440,8440,8440,0
|
|
20230629,192500,2270815290,8440,8440,8440,8440,0
|
|
20230629,192400,2270815290,8440,8440,8440,8440,0
|
|
20230629,192300,2270815290,8440,8440,8440,8440,0
|
|
20230629,192200,2270815290,8440,8440,8440,8440,0
|
|
20230629,192100,2270815290,8440,8440,8440,8440,0
|
|
20230629,192000,2270815290,8440,8440,8440,8440,0
|
|
20230629,191900,2270815290,8440,8440,8440,8440,0
|
|
20230629,191800,2270815290,8440,8440,8440,8440,0
|
|
20230629,191700,2270815290,8440,8440,8440,8440,0
|
|
20230629,191600,2270815290,8440,8440,8440,8440,0
|
|
20230629,191500,2270815290,8440,8440,8440,8440,0
|
|
20230629,191400,2270815290,8440,8440,8440,8440,0
|
|
20230629,191300,2270815290,8440,8440,8440,8440,0
|
|
20230629,191200,2270815290,8440,8440,8440,8440,0
|
|
20230629,191100,2270815290,8440,8440,8440,8440,0
|
|
20230629,191000,2270815290,8440,8440,8440,8440,0
|
|
20230629,190900,2270815290,8440,8440,8440,8440,0
|
|
20230629,190800,2270815290,8440,8440,8440,8440,0
|
|
20230629,190700,2270815290,8440,8440,8440,8440,0
|
|
20230629,190600,2270815290,8440,8440,8440,8440,0
|
|
20230629,190500,2270815290,8440,8440,8440,8440,0
|
|
20230629,190400,2270815290,8440,8440,8440,8440,0
|
|
20230629,190300,2270815290,8440,8440,8440,8440,0
|
|
20230629,190200,2270815290,8440,8440,8440,8440,2402
|
|
20230629,190100,2270815290,8440,8440,8440,8440,0
|
|
20230629,190000,2270815290,8440,8440,8440,8440,0
|
|
20230629,185900,2270815290,8440,8440,8440,8440,0
|
|
20230629,185800,2270815290,8440,8440,8440,8440,0
|
|
20230629,185700,2270815290,8440,8440,8440,8440,0
|
|
20230629,185600,2270815290,8440,8440,8440,8440,0
|
|
20230629,185500,2270815290,8440,8440,8440,8440,0
|
|
20230629,185400,2270815290,8440,8440,8440,8440,0
|
|
20230629,185300,2270815290,8440,8440,8440,8440,0
|
|
20230629,185200,2270815290,8440,8440,8440,8440,0
|
|
20230629,185100,2270815290,8440,8440,8440,8440,0
|
|
20230629,185000,2270815290,8440,8440,8440,8440,0
|
|
20230629,184900,2270815290,8440,8440,8440,8440,0
|
|
20230629,184800,2270815290,8440,8440,8440,8440,0
|
|
20230629,184700,2270815290,8440,8440,8440,8440,0
|
|
20230629,184600,2270815290,8440,8440,8440,8440,0
|
|
20230629,184500,2270815290,8440,8440,8440,8440,0
|
|
20230629,184400,2270815290,8440,8440,8440,8440,0
|
|
20230629,184300,2270815290,8440,8440,8440,8440,0
|
|
20230629,184200,2270815290,8440,8440,8440,8440,0
|
|
20230629,184100,2270815290,8440,8440,8440,8440,0
|
|
20230629,184000,2270815290,8440,8440,8440,8440,0
|
|
20230629,183900,2270815290,8440,8440,8440,8440,0
|
|
20230629,183800,2270815290,8440,8440,8440,8440,0
|
|
20230629,183700,2270815290,8440,8440,8440,8440,0
|
|
20230629,183600,2270815290,8440,8440,8440,8440,0
|
|
20230629,183500,2270815290,8440,8440,8440,8440,0
|
|
20230629,183400,2270815290,8440,8440,8440,8440,0
|
|
20230629,183300,2270815290,8440,8440,8440,8440,0
|
|
20230629,183200,2270815290,8440,8440,8440,8440,2402
|
|
20230629,183100,2270815290,8440,8440,8440,8440,0
|
|
20230629,183000,2270815290,8440,8440,8440,8440,0
|
|
20230629,182900,2270815290,8440,8440,8440,8440,0
|
|
20230629,182800,2270815290,8440,8440,8440,8440,0
|
|
20230629,182700,2270815290,8440,8440,8440,8440,0
|
|
20230629,182600,2270815290,8440,8440,8440,8440,0
|
|
20230629,182500,2270815290,8440,8440,8440,8440,0
|
|
20230629,182400,2270815290,8440,8440,8440,8440,0
|
|
20230629,182300,2270815290,8440,8440,8440,8440,0
|
|
20230629,182200,2270815290,8440,8440,8440,8440,0
|
|
20230629,182100,2270815290,8440,8440,8440,8440,0
|
|
20230629,182000,2270815290,8440,8440,8440,8440,0
|
|
20230629,181900,2270815290,8440,8440,8440,8440,0
|
|
20230629,181800,2270815290,8440,8440,8440,8440,0
|
|
20230629,181700,2270815290,8440,8440,8440,8440,0
|
|
20230629,181600,2270815290,8440,8440,8440,8440,0
|
|
20230629,181500,2270815290,8440,8440,8440,8440,0
|
|
20230629,181400,2270815290,8440,8440,8440,8440,0
|
|
20230629,181300,2270815290,8440,8440,8440,8440,0
|
|
20230629,181200,2270815290,8440,8440,8440,8440,0
|
|
20230629,181100,2270815290,8440,8440,8440,8440,0
|
|
20230629,181000,2270815290,8440,8440,8440,8440,0
|
|
20230629,180900,2270815290,8440,8440,8440,8440,0
|
|
20230629,180800,2270815290,8440,8440,8440,8440,0
|
|
20230629,180700,2270815290,8440,8440,8440,8440,0
|
|
20230629,180600,2270815290,8440,8440,8440,8440,0
|
|
20230629,180500,2270815290,8440,8440,8440,8440,0
|
|
20230629,180400,2270815290,8440,8440,8440,8440,0
|
|
20230629,180300,2270815290,8440,8440,8440,8440,0
|
|
20230629,180200,2270815290,8440,8440,8440,8440,2402
|
|
20230629,180100,2270815290,8440,8440,8440,8440,0
|
|
20230629,180000,2270815290,8440,8440,8440,8440,0
|
|
20230629,175900,2270815290,8440,8440,8440,8440,0
|
|
20230629,175800,2270815290,8440,8440,8440,8440,0
|
|
20230629,175700,2270815290,8440,8440,8440,8440,0
|
|
20230629,175600,2270815290,8440,8440,8440,8440,0
|
|
20230629,175500,2270815290,8440,8440,8440,8440,0
|
|
20230629,175400,2270815290,8440,8440,8440,8440,0
|
|
20230629,175300,2270815290,8440,8440,8440,8440,0
|
|
20230629,175200,2270815290,8440,8440,8440,8440,0
|
|
20230629,175100,2270815290,8440,8440,8440,8440,0
|
|
20230629,175000,2270815290,8440,8440,8440,8440,0
|
|
20230629,174900,2270815290,8440,8440,8440,8440,0
|
|
20230629,174800,2270815290,8440,8440,8440,8440,0
|
|
20230629,174700,2270815290,8440,8440,8440,8440,0
|
|
20230629,174600,2270815290,8440,8440,8440,8440,0
|
|
20230629,174500,2270815290,8440,8440,8440,8440,0
|
|
20230629,174400,2270815290,8440,8440,8440,8440,0
|
|
20230629,174300,2270815290,8440,8440,8440,8440,0
|
|
20230629,174200,2270815290,8440,8440,8440,8440,0
|
|
20230629,174100,2270815290,8440,8440,8440,8440,0
|
|
20230629,174000,2270815290,8440,8440,8440,8440,0
|
|
20230629,173900,2270815290,8440,8440,8440,8440,0
|
|
20230629,173800,2270815290,8440,8440,8440,8440,0
|
|
20230629,173700,2270815290,8440,8440,8440,8440,0
|
|
20230629,173600,2270815290,8440,8440,8440,8440,0
|
|
20230629,173500,2270815290,8440,8440,8440,8440,0
|
|
20230629,173400,2270815290,8440,8440,8440,8440,0
|
|
20230629,173300,2270815290,8440,8440,8440,8440,0
|
|
20230629,173200,2270815290,8440,8440,8440,8440,2402
|
|
20230629,173100,2270815290,8440,8440,8440,8440,0
|
|
20230629,173000,2270815290,8440,8440,8440,8440,0
|
|
20230629,172900,2270815290,8440,8440,8440,8440,0
|
|
20230629,172800,2270815290,8440,8440,8440,8440,0
|
|
20230629,172700,2270815290,8440,8440,8440,8440,0
|
|
20230629,172600,2270815290,8440,8440,8440,8440,0
|
|
20230629,172500,2270815290,8440,8440,8440,8440,0
|
|
20230629,172400,2270815290,8440,8440,8440,8440,0
|
|
20230629,172300,2270815290,8440,8440,8440,8440,0
|
|
20230629,172200,2270815290,8440,8440,8440,8440,0
|
|
20230629,172100,2270815290,8440,8440,8440,8440,0
|
|
20230629,172000,2270815290,8440,8440,8440,8440,0
|
|
20230629,171900,2270815290,8440,8440,8440,8440,0
|
|
20230629,171800,2270815290,8440,8440,8440,8440,0
|
|
20230629,171700,2270815290,8440,8440,8440,8440,0
|
|
20230629,171600,2270815290,8440,8440,8440,8440,0
|
|
20230629,171500,2270815290,8440,8440,8440,8440,0
|
|
20230629,171400,2270815290,8440,8440,8440,8440,0
|
|
20230629,171300,2270815290,8440,8440,8440,8440,0
|
|
20230629,171200,2270815290,8440,8440,8440,8440,0
|
|
20230629,171100,2270815290,8440,8440,8440,8440,0
|
|
20230629,171000,2270815290,8440,8440,8440,8440,0
|
|
20230629,170900,2270815290,8440,8440,8440,8440,0
|
|
20230629,170800,2270815290,8440,8440,8440,8440,0
|
|
20230629,170700,2270815290,8440,8440,8440,8440,0
|
|
20230629,170600,2270815290,8440,8440,8440,8440,0
|
|
20230629,170500,2270815290,8440,8440,8440,8440,0
|
|
20230629,170400,2270815290,8440,8440,8440,8440,0
|
|
20230629,170300,2270815290,8440,8440,8440,8440,0
|
|
20230629,170200,2270815290,8440,8440,8440,8440,2402
|
|
20230629,170100,2270815290,8440,8440,8440,8440,0
|
|
20230629,170000,2270815290,8440,8440,8440,8440,0
|
|
20230629,165900,2270815290,8440,8440,8440,8440,0
|
|
20230629,165800,2270815290,8440,8440,8440,8440,0
|
|
20230629,165700,2270815290,8440,8440,8440,8440,0
|
|
20230629,165600,2270815290,8440,8440,8440,8440,0
|
|
20230629,165500,2270815290,8440,8440,8440,8440,0
|
|
20230629,165400,2270815290,8440,8440,8440,8440,0
|
|
20230629,165300,2270815290,8440,8440,8440,8440,0
|
|
20230629,165200,2270815290,8440,8440,8440,8440,0
|
|
20230629,165100,2270815290,8440,8440,8440,8440,0
|
|
20230629,165000,2270815290,8440,8440,8440,8440,0
|
|
20230629,164900,2270815290,8440,8440,8440,8440,0
|
|
20230629,164800,2270815290,8440,8440,8440,8440,0
|
|
20230629,164700,2270815290,8440,8440,8440,8440,0
|
|
20230629,164600,2270815290,8440,8440,8440,8440,0
|
|
20230629,164500,2270815290,8440,8440,8440,8440,0
|
|
20230629,164400,2270815290,8440,8440,8440,8440,0
|
|
20230629,164300,2270815290,8440,8440,8440,8440,0
|
|
20230629,164200,2270815290,8440,8440,8440,8440,0
|
|
20230629,164100,2270815290,8440,8440,8440,8440,0
|
|
20230629,164000,2270815290,8440,8440,8440,8440,0
|
|
20230629,163900,2270815290,8440,8440,8440,8440,0
|
|
20230629,163800,2270815290,8440,8440,8440,8440,0
|
|
20230629,163700,2270815290,8440,8440,8440,8440,0
|
|
20230629,163600,2270815290,8440,8440,8440,8440,0
|
|
20230629,163500,2270815290,8440,8440,8440,8440,0
|
|
20230629,163400,2270815290,8440,8440,8440,8440,0
|
|
20230629,163300,2270815290,8440,8440,8440,8440,0
|
|
20230629,163200,2270815290,8440,8440,8440,8440,2402
|
|
20230629,163100,2270815290,8440,8440,8440,8440,0
|
|
20230629,163000,2270815290,8440,8440,8440,8440,0
|
|
20230629,162900,2270815290,8440,8440,8440,8440,0
|
|
20230629,162800,2270815290,8440,8440,8440,8440,0
|
|
20230629,162700,2270815290,8440,8440,8440,8440,0
|
|
20230629,162600,2270815290,8440,8440,8440,8440,0
|
|
20230629,162500,2270815290,8440,8440,8440,8440,0
|
|
20230629,162400,2270815290,8440,8440,8440,8440,0
|
|
20230629,162300,2270815290,8440,8440,8440,8440,0
|
|
20230629,162200,2270815290,8440,8440,8440,8440,0
|
|
20230629,162100,2270815290,8440,8440,8440,8440,0
|
|
20230629,162000,2270815290,8440,8440,8440,8440,0
|
|
20230629,161900,2270815290,8440,8440,8440,8440,0
|
|
20230629,161800,2270815290,8440,8440,8440,8440,0
|
|
20230629,161700,2270815290,8440,8440,8440,8440,0
|
|
20230629,161600,2270815290,8440,8440,8440,8440,0
|
|
20230629,161500,2270815290,8440,8440,8440,8440,0
|
|
20230629,161400,2270815290,8440,8440,8440,8440,0
|
|
20230629,161300,2270815290,8440,8440,8440,8440,0
|
|
20230629,161200,2270815290,8440,8440,8440,8440,0
|
|
20230629,161100,2270815290,8440,8440,8440,8440,0
|
|
20230629,161000,2270815290,8440,8440,8440,8440,0
|
|
20230629,160900,2270815290,8440,8440,8440,8440,0
|
|
20230629,160800,2270815290,8440,8440,8440,8440,0
|
|
20230629,160700,2270815290,8440,8440,8440,8440,0
|
|
20230629,160600,2270815290,8440,8440,8440,8440,0
|
|
20230629,160500,2270815290,8440,8440,8440,8440,0
|
|
20230629,160400,2270815290,8440,8440,8440,8440,0
|
|
20230629,160300,2270815290,8440,8440,8440,8440,0
|
|
20230629,160200,2270815290,8440,8440,8440,8440,2402
|
|
20230629,160100,2270815290,8440,8440,8440,8440,0
|
|
20230629,160000,2270815290,8440,8440,8440,8440,0
|
|
20230629,155900,2270815290,8440,8440,8440,8440,0
|
|
20230629,155800,2270815290,8440,8440,8440,8440,0
|
|
20230629,155700,2270815290,8440,8440,8440,8440,0
|
|
20230629,155600,2270815290,8440,8440,8440,8440,0
|
|
20230629,155500,2270815290,8440,8440,8440,8440,0
|
|
20230629,155400,2270815290,8440,8440,8440,8440,0
|
|
20230629,155300,2270815290,8440,8440,8440,8440,0
|
|
20230629,155200,2270815290,8440,8440,8440,8440,0
|
|
20230629,155100,2270815290,8440,8440,8440,8440,0
|
|
20230629,155000,2270815290,8440,8440,8440,8440,0
|
|
20230629,154900,2270815290,8440,8440,8440,8440,0
|
|
20230629,154800,2270815290,8440,8440,8440,8440,0
|
|
20230629,154700,2270815290,8440,8440,8440,8440,0
|
|
20230629,154600,2270815290,8440,8440,8440,8440,0
|
|
20230629,154500,2270815290,8440,8440,8440,8440,0
|
|
20230629,154400,2270815290,8440,8440,8440,8440,0
|
|
20230629,154300,2270815290,8440,8440,8440,8440,0
|
|
20230629,154200,2270815290,8440,8440,8440,8440,0
|
|
20230629,154100,2270815290,8440,8440,8440,8440,0
|
|
20230629,154000,2270815290,8440,8440,8440,8440,0
|
|
20230629,153900,2270815290,8440,8440,8440,8440,0
|
|
20230629,153800,2270815290,8440,8440,8440,8440,0
|
|
20230629,153700,2270815290,8440,8440,8440,8440,0
|
|
20230629,153600,2270815290,8440,8440,8440,8440,0
|
|
20230629,153500,2270815290,8440,8440,8440,8440,0
|
|
20230629,153400,2270815290,8440,8440,8440,8440,0
|
|
20230629,153300,2270815290,8440,8440,8440,8440,0
|
|
20230629,153200,2270815290,8440,8440,8440,8440,2402
|
|
20230629,153100,2270815290,8440,8440,8440,8440,0
|
|
20230629,153000,2270815290,8440,8440,8440,8440,2402
|
|
20230629,152900,2250542410,8460,8460,8460,8460,0
|
|
20230629,152800,2250542410,8460,8460,8460,8460,0
|
|
20230629,152700,2250542410,8460,8460,8460,8460,0
|
|
20230629,152600,2250542410,8460,8460,8460,8460,0
|
|
20230629,152500,2250542410,8460,8460,8460,8460,0
|
|
20230629,152400,2250542410,8460,8460,8460,8460,0
|
|
20230629,152300,2250542410,8460,8460,8460,8460,0
|
|
20230629,152200,2250542410,8460,8460,8460,8460,0
|
|
20230629,152100,2250542410,8460,8460,8460,8460,0
|
|
20230629,152000,2250542410,8460,8460,8460,8460,0
|
|
20230629,151900,2250542410,8460,8460,8460,8450,1356
|
|
20230629,151800,2239075290,8460,8460,8510,8460,180
|
|
20230629,151700,2237549990,8510,8450,8510,8450,1486
|
|
20230629,151600,2224993230,8450,8440,8450,8440,271
|
|
20230629,151500,2222705890,8450,8440,8450,8440,745
|
|
20230629,151400,2216415640,8430,8430,8430,8430,1400
|
|
20230629,151300,2204613640,8430,8430,8440,8430,1679
|
|
20230629,151200,2190457980,8440,8430,8440,8420,522
|
|
20230629,151100,2186057700,8430,8440,8440,8430,708
|
|
20230629,151000,2180088740,8430,8430,8440,8430,115
|
|
20230629,150900,2179119280,8420,8440,8440,8420,793
|
|
20230629,150800,2172436290,8440,8440,8440,8440,420
|
|
20230629,150700,2168891490,8440,8420,8440,8420,636
|
|
20230629,150600,2163528390,8420,8440,8440,8420,987
|
|
20230629,150500,2155215470,8440,8430,8450,8430,61
|
|
20230629,150400,2154701120,8430,8450,8450,8430,295
|
|
20230629,150300,2152214130,8450,8430,8450,8430,896
|
|
20230629,150200,2144658590,8430,8430,8430,8430,884
|
|
20230629,150100,2137206470,8430,8450,8450,8430,765
|
|
20230629,150000,2130755860,8440,8440,8440,8430,928
|
|
20230629,145900,2122923560,8440,8430,8440,8420,758
|
|
20230629,145800,2116536610,8430,8430,8430,8420,1878
|
|
20230629,145700,2100718000,8430,8430,8440,8430,384
|
|
20230629,145600,2097479550,8430,8430,8430,8420,1276
|
|
20230629,145500,2086732820,8420,8430,8440,8420,558
|
|
20230629,145400,2082029210,8430,8440,8440,8430,766
|
|
20230629,145300,2075569760,8450,8450,8450,8450,0
|
|
20230629,145200,2075569760,8450,8450,8450,8420,2931
|
|
20230629,145100,2050855770,8450,8440,8450,8440,740
|
|
20230629,145000,2044602870,8440,8460,8460,8440,2395
|
|
20230629,144900,2024368030,8460,8470,8470,8450,1238
|
|
20230629,144800,2013901630,8460,8470,8470,8460,1234
|
|
20230629,144700,2003461930,8470,8470,8470,8470,1169
|
|
20230629,144600,1993560500,8470,8480,8480,8470,1330
|
|
20230629,144500,1982294800,8480,8480,8500,8480,722
|
|
20230629,144400,1976162840,8480,8490,8490,8480,2225
|
|
20230629,144300,1957294830,8480,8490,8490,8480,377
|
|
20230629,144200,1954096860,8480,8490,8490,8480,1533
|
|
20230629,144100,1941095540,8490,8490,8490,8490,1137
|
|
20230629,144000,1931442410,8490,8500,8500,8490,1237
|
|
20230629,143900,1920940220,8500,8500,8500,8500,2642
|
|
20230629,143800,1898483220,8510,8510,8510,8510,6
|
|
20230629,143700,1898432160,8500,8510,8510,8500,205
|
|
20230629,143600,1896689610,8520,8520,8520,8520,0
|
|
20230629,143500,1896689610,8520,8510,8520,8510,5
|
|
20230629,143400,1896647050,8510,8510,8510,8510,155
|
|
20230629,143300,1895328000,8510,8500,8510,8500,73
|
|
20230629,143200,1894707490,8520,8520,8520,8520,10
|
|
20230629,143100,1894622290,8520,8500,8520,8500,1367
|
|
20230629,143000,1883002570,8500,8510,8510,8500,1856
|
|
20230629,142900,1867226470,8500,8500,8500,8500,945
|
|
20230629,142800,1859193970,8510,8510,8510,8510,7
|
|
20230629,142700,1859134400,8510,8510,8510,8510,35
|
|
20230629,142600,1858836550,8510,8500,8510,8500,25
|
|
20230629,142500,1858623910,8500,8510,8510,8500,1211
|
|
20230629,142400,1848330300,8520,8520,8520,8520,12
|
|
20230629,142300,1848228060,8520,8520,8520,8510,427
|
|
20230629,142200,1844593520,8520,8520,8520,8520,1
|
|
20230629,142100,1844585000,8520,8520,8520,8520,0
|
|
20230629,142000,1844585000,8520,8520,8520,8520,10
|
|
20230629,141900,1844499800,8520,8500,8520,8500,260
|
|
20230629,141800,1842289780,8500,8520,8520,8500,902
|
|
20230629,141700,1834621110,8510,8510,8510,8510,200
|
|
20230629,141600,1832919110,8510,8520,8520,8510,75
|
|
20230629,141500,1832280690,8520,8520,8520,8520,2
|
|
20230629,141400,1832263650,8510,8520,8520,8510,73
|
|
20230629,141300,1831641700,8510,8510,8510,8510,1
|
|
20230629,141200,1831633190,8500,8510,8510,8500,1650
|
|
20230629,141100,1817607640,8520,8520,8520,8520,34
|
|
20230629,141000,1817317960,8520,8500,8520,8500,1702
|
|
20230629,140900,1802850920,8500,8500,8500,8500,0
|
|
20230629,140800,1802850920,8500,8510,8510,8500,1211
|
|
20230629,140700,1792555730,8530,8510,8530,8510,2996
|
|
20230629,140600,1767057640,8510,8530,8530,8510,2357
|
|
20230629,140500,1746991950,8530,8530,8530,8530,208
|
|
20230629,140400,1745217710,8550,8550,8550,8550,5
|
|
20230629,140300,1745174960,8550,8550,8550,8550,9
|
|
20230629,140200,1745098010,8550,8550,8550,8550,1
|
|
20230629,140100,1745089460,8540,8540,8540,8540,0
|
|
20230629,140000,1745089460,8540,8540,8540,8540,18
|
|
20230629,135900,1744935740,8540,8530,8540,8510,5599
|
|
20230629,135800,1697244590,8530,8530,8530,8530,200
|
|
20230629,135700,1695538590,8530,8530,8530,8520,91
|
|
20230629,135600,1694763030,8540,8530,8540,8530,603
|
|
20230629,135500,1689619410,8540,8540,8540,8540,334
|
|
20230629,135400,1686767050,8550,8550,8550,8550,500
|
|
20230629,135300,1682492050,8530,8530,8530,8520,1039
|
|
20230629,135200,1673639380,8530,8560,8560,8530,4966
|
|
20230629,135100,1631268390,8540,8550,8550,8540,917
|
|
20230629,135000,1623435540,8550,8560,8560,8550,1230
|
|
20230629,134900,1612918740,8560,8550,8560,8550,100
|
|
20230629,134800,1612063520,8560,8560,8560,8560,1
|
|
20230629,134700,1612054960,8560,8560,8560,8560,11
|
|
20230629,134600,1611960800,8560,8560,8560,8560,180
|
|
20230629,134500,1610420000,8550,8550,8550,8550,30
|
|
20230629,134400,1610163500,8560,8560,8560,8560,186
|
|
20230629,134300,1608571340,8560,8560,8560,8560,0
|
|
20230629,134200,1608571340,8560,8580,8580,8560,239
|
|
20230629,134100,1606524300,8560,8560,8560,8560,112
|
|
20230629,134000,1605565580,8560,8560,8560,8560,0
|
|
20230629,133900,1605565580,8560,8560,8560,8560,60
|
|
20230629,133800,1605051980,8560,8560,8560,8560,0
|
|
20230629,133700,1605051980,8560,8560,8560,8560,300
|
|
20230629,133600,1602483980,8560,8560,8560,8560,1
|
|
20230629,133500,1602475420,8550,8550,8550,8550,0
|
|
20230629,133400,1602475420,8550,8550,8550,8550,27
|
|
20230629,133300,1602244570,8590,8590,8590,8590,1
|
|
20230629,133200,1602235980,8550,8580,8580,8550,220
|
|
20230629,133100,1600354090,8590,8590,8590,8590,1
|
|
20230629,133000,1600345500,8600,8600,8600,8600,2
|
|
20230629,132900,1600328300,8610,8600,8610,8600,400
|
|
20230629,132800,1596888070,8550,8560,8600,8550,1241
|
|
20230629,132700,1586248660,8560,8570,8570,8560,208
|
|
20230629,132600,1584468140,8560,8560,8560,8550,157
|
|
20230629,132500,1583124230,8560,8560,8560,8560,32
|
|
20230629,132400,1582850310,8560,8550,8560,8550,106
|
|
20230629,132300,1581943950,8560,8570,8570,8560,626
|
|
20230629,132200,1576584380,8570,8570,8570,8570,10
|
|
20230629,132100,1576498680,8570,8560,8570,8560,20
|
|
20230629,132000,1576327470,8560,8560,8560,8560,50
|
|
20230629,131900,1575899470,8560,8560,8560,8560,74
|
|
20230629,131800,1575266030,8560,8560,8560,8560,15
|
|
20230629,131700,1575137630,8560,8570,8570,8560,52
|
|
20230629,131600,1574692500,8560,8570,8570,8560,44
|
|
20230629,131500,1574315850,8550,8550,8550,8550,0
|
|
20230629,131400,1574315850,8550,8570,8570,8550,51
|
|
20230629,131300,1573879780,8550,8580,8580,8550,26
|
|
20230629,131200,1573657370,8560,8560,8560,8560,38
|
|
20230629,131100,1573332090,8560,8560,8560,8560,36
|
|
20230629,131000,1573023930,8550,8550,8550,8550,70
|
|
20230629,130900,1572425430,8550,8550,8550,8550,0
|
|
20230629,130800,1572425430,8550,8550,8550,8550,302
|
|
20230629,130700,1569843330,8580,8580,8580,8580,12
|
|
20230629,130600,1569740370,8580,8580,8580,8560,522
|
|
20230629,130500,1565268510,8580,8570,8580,8570,120
|
|
20230629,130400,1564240010,8580,8580,8580,8580,35
|
|
20230629,130300,1563939710,8540,8550,8550,8540,100
|
|
20230629,130200,1563085680,8550,8550,8550,8550,47
|
|
20230629,130100,1562683830,8530,8540,8540,8530,1100
|
|
20230629,130000,1553293230,8540,8540,8540,8540,1412
|
|
20230629,125900,1541234750,8530,8530,8540,8530,446
|
|
20230629,125800,1537427870,8530,8540,8540,8530,621
|
|
20230629,125700,1532125120,8540,8540,8540,8540,1208
|
|
20230629,125600,1521808800,8540,8540,8540,8540,768
|
|
20230629,125500,1515250080,8550,8550,8550,8550,1053
|
|
20230629,125400,1506246930,8550,8550,8550,8550,11
|
|
20230629,125300,1506152880,8550,8550,8550,8550,5
|
|
20230629,125200,1506110130,8580,8550,8580,8550,162
|
|
20230629,125100,1504725000,8550,8550,8550,8550,120
|
|
20230629,125000,1503699000,8550,8550,8550,8550,200
|
|
20230629,124900,1501989000,8560,8560,8560,8560,481
|
|
20230629,124800,1497871640,8580,8560,8580,8560,576
|
|
20230629,124700,1492939060,8560,8560,8560,8560,0
|
|
20230629,124600,1492939060,8560,8570,8570,8560,100
|
|
20230629,124500,1492083040,8580,8580,8580,8580,0
|
|
20230629,124400,1492083040,8580,8580,8580,8580,23
|
|
20230629,124300,1491885700,8580,8570,8580,8560,607
|
|
20230629,124200,1486683180,8570,8560,8570,8560,58
|
|
20230629,124100,1486186690,8550,8550,8550,8550,70
|
|
20230629,124000,1485588190,8550,8550,8550,8550,13
|
|
20230629,123900,1485477040,8550,8550,8550,8550,476
|
|
20230629,123800,1481407240,8550,8550,8550,8550,147
|
|
20230629,123700,1480150390,8550,8570,8570,8550,650
|
|
20230629,123600,1474591890,8550,8560,8560,8550,688
|
|
20230629,123500,1468708990,8550,8550,8550,8550,48
|
|
20230629,123400,1468298590,8560,8570,8570,8560,828
|
|
20230629,123300,1461210800,8560,8560,8570,8560,623
|
|
20230629,123200,1455877910,8560,8560,8560,8560,98
|
|
20230629,123100,1455039030,8560,8560,8560,8560,19
|
|
20230629,123000,1454876390,8560,8560,8560,8560,30
|
|
20230629,122900,1454619590,8560,8560,8560,8560,1
|
|
20230629,122800,1454611030,8570,8570,8570,8560,511
|
|
20230629,122700,1450236760,8560,8560,8560,8560,120
|
|
20230629,122600,1449209560,8570,8570,8570,8570,76
|
|
20230629,122500,1448558240,8570,8570,8570,8570,23
|
|
20230629,122400,1448361130,8570,8580,8580,8570,115
|
|
20230629,122300,1447374450,8620,8620,8620,8620,1
|
|
20230629,122200,1447365830,8620,8620,8620,8620,0
|
|
20230629,122100,1447365830,8620,8620,8620,8620,1
|
|
20230629,122000,1447357210,8570,8620,8620,8570,2
|
|
20230629,121900,1447340020,8600,8600,8600,8600,400
|
|
20230629,121800,1443900020,8600,8600,8600,8600,1
|
|
20230629,121700,1443891420,8600,8600,8600,8600,0
|
|
20230629,121600,1443891420,8600,8600,8600,8600,0
|
|
20230629,121500,1443891420,8600,8600,8600,8600,0
|
|
20230629,121400,1443891420,8600,8600,8600,8600,11
|
|
20230629,121300,1443796820,8600,8590,8600,8590,101
|
|
20230629,121200,1442929220,8590,8590,8590,8590,1
|
|
20230629,121100,1442920630,8580,8550,8580,8550,1107
|
|
20230629,121000,1433431350,8560,8560,8560,8560,0
|
|
20230629,120900,1433431350,8560,8570,8570,8560,82
|
|
20230629,120800,1432729330,8570,8580,8580,8570,83
|
|
20230629,120700,1432017200,8560,8560,8560,8560,22
|
|
20230629,120600,1431828880,8560,8550,8560,8550,545
|
|
20230629,120500,1427169090,8550,8550,8550,8550,50
|
|
20230629,120400,1426741590,8540,8560,8560,8540,410
|
|
20230629,120300,1423237500,8550,8550,8550,8550,0
|
|
20230629,120200,1423237500,8550,8550,8550,8550,105
|
|
20230629,120100,1422339750,8550,8550,8550,8550,50
|
|
20230629,120000,1421912250,8550,8550,8550,8550,5
|
|
20230629,115900,1421869500,8560,8550,8560,8550,59
|
|
20230629,115800,1421365040,8550,8560,8560,8550,253
|
|
20230629,115700,1419201840,8560,8560,8560,8560,0
|
|
20230629,115600,1419201840,8560,8550,8560,8550,27
|
|
20230629,115500,1418970890,8560,8560,8560,8560,58
|
|
20230629,115400,1418474410,8570,8570,8570,8570,0
|
|
20230629,115300,1418474410,8570,8570,8570,8570,30
|
|
20230629,115200,1418217310,8580,8580,8580,8580,34
|
|
20230629,115100,1417925590,8580,8580,8580,8580,1
|
|
20230629,115000,1417917010,8580,8580,8580,8580,0
|
|
20230629,114900,1417917010,8580,8580,8580,8580,1
|
|
20230629,114800,1417908430,8550,8550,8550,8550,1
|
|
20230629,114700,1417899880,8550,8580,8580,8550,19
|
|
20230629,114600,1417737400,8580,8580,8580,8580,36
|
|
20230629,114500,1417428520,8580,8580,8580,8580,1
|
|
20230629,114400,1417419940,8530,8530,8530,8530,57
|
|
20230629,114300,1416933730,8530,8540,8540,8530,347
|
|
20230629,114200,1413973790,8540,8540,8540,8530,1518
|
|
20230629,114100,1401019120,8540,8540,8580,8540,182
|
|
20230629,114000,1399464800,8540,8540,8540,8540,0
|
|
20230629,113900,1399464800,8540,8540,8540,8540,50
|
|
20230629,113800,1399037800,8540,8540,8540,8540,40
|
|
20230629,113700,1398696200,8540,8540,8540,8540,1
|
|
20230629,113600,1398687660,8540,8540,8540,8540,0
|
|
20230629,113500,1398687660,8540,8550,8550,8540,1000
|
|
20230629,113400,1390141040,8580,8580,8580,8580,3
|
|
20230629,113300,1390115300,8580,8580,8580,8550,192
|
|
20230629,113200,1388473370,8550,8580,8580,8550,77
|
|
20230629,113100,1387814420,8560,8560,8560,8560,0
|
|
20230629,113000,1387814420,8560,8560,8560,8560,616
|
|
20230629,112900,1382541460,8550,8550,8550,8550,45
|
|
20230629,112800,1382156710,8550,8540,8550,8540,10
|
|
20230629,112700,1382071250,8540,8550,8550,8540,27
|
|
20230629,112600,1381840450,8560,8560,8560,8560,584
|
|
20230629,112500,1376841410,8560,8520,8560,8520,83
|
|
20230629,112400,1376134170,8520,8530,8530,8520,100
|
|
20230629,112300,1375281840,8520,8540,8560,8520,2992
|
|
20230629,112200,1349761440,8530,8550,8560,8530,2835
|
|
20230629,112100,1325556270,8560,8550,8560,8550,1091
|
|
20230629,112000,1316228020,8550,8550,8550,8550,350
|
|
20230629,111900,1313235520,8550,8540,8560,8540,437
|
|
20230629,111800,1309499280,8550,8550,8550,8550,230
|
|
20230629,111700,1307532780,8550,8560,8560,8550,820
|
|
20230629,111600,1300521680,8550,8550,8560,8550,151
|
|
20230629,111500,1299229970,8550,8550,8560,8540,1367
|
|
20230629,111400,1287553070,8560,8540,8560,8540,619
|
|
20230629,111300,1282265590,8540,8550,8560,8540,1182
|
|
20230629,111200,1272170650,8550,8550,8550,8540,878
|
|
20230629,111100,1264669760,8540,8550,8550,8540,1035
|
|
20230629,111000,1255826070,8550,8560,8560,8550,2209
|
|
20230629,110900,1236929820,8560,8550,8570,8550,561
|
|
20230629,110800,1232131230,8550,8550,8560,8550,624
|
|
20230629,110700,1226795410,8600,8590,8600,8550,6161
|
|
20230629,110600,1174046060,8590,8590,8590,8580,164
|
|
20230629,110500,1172637320,8590,8590,8590,8590,10
|
|
20230629,110400,1172551420,8590,8600,8600,8590,1639
|
|
20230629,110300,1158472110,8600,8600,8600,8600,150
|
|
20230629,110200,1157182110,8600,8610,8610,8600,1739
|
|
20230629,110100,1142216700,8600,8600,8600,8600,49
|
|
20230629,110000,1141795300,8600,8600,8600,8600,174
|
|
20230629,105900,1140298900,8600,8600,8600,8600,1920
|
|
20230629,105800,1123786900,8600,8600,8600,8600,1740
|
|
20230629,105700,1108822900,8610,8610,8610,8610,20
|
|
20230629,105600,1108650700,8610,8610,8610,8610,10
|
|
20230629,105500,1108564600,8610,8600,8610,8600,377
|
|
20230629,105400,1105320720,8610,8610,8610,8610,720
|
|
20230629,105300,1099121520,8600,8600,8610,8600,7617
|
|
20230629,105200,1033615150,8610,8600,8610,8600,578
|
|
20230629,105100,1028642870,8610,8610,8610,8610,569
|
|
20230629,105000,1023743780,8610,8610,8610,8610,205
|
|
20230629,104900,1021978730,8600,8620,8620,8600,2118
|
|
20230629,104800,1003740590,8620,8620,8620,8620,253
|
|
20230629,104700,1001559730,8610,8620,8630,8610,5505
|
|
20230629,104600,954137790,8620,8620,8620,8620,200
|
|
20230629,104500,952413790,8620,8630,8630,8620,491
|
|
20230629,104400,948181170,8620,8630,8630,8620,1292
|
|
20230629,104300,937034730,8630,8630,8630,8630,378
|
|
20230629,104200,933772590,8640,8640,8640,8640,200
|
|
20230629,104100,932044590,8630,8630,8630,8630,54
|
|
20230629,104000,931578570,8630,8640,8640,8630,538
|
|
20230629,103900,926934030,8630,8640,8640,8630,1026
|
|
20230629,103800,918078010,8640,8640,8640,8640,451
|
|
20230629,103700,914181370,8640,8640,8640,8640,36
|
|
20230629,103600,913870330,8640,8640,8640,8640,111
|
|
20230629,103500,912911290,8630,8640,8640,8630,162
|
|
20230629,103400,911512510,8640,8640,8640,8640,290
|
|
20230629,103300,909006910,8640,8650,8650,8640,133
|
|
20230629,103200,907857460,8650,8640,8650,8640,9
|
|
20230629,103100,907779620,8640,8640,8640,8640,112
|
|
20230629,103000,906811940,8640,8640,8640,8640,910
|
|
20230629,102900,898949540,8660,8660,8660,8660,1
|
|
20230629,102800,898940880,8660,8640,8660,8640,952
|
|
20230629,102700,890707320,8640,8640,8650,8640,2329
|
|
20230629,102600,870584260,8660,8650,8660,8650,1158
|
|
20230629,102500,860562550,8650,8650,8650,8650,322
|
|
20230629,102400,857777250,8650,8650,8650,8650,194
|
|
20230629,102300,856099150,8650,8660,8660,8650,228
|
|
20230629,102200,854126920,8660,8660,8660,8660,839
|
|
20230629,102100,846861180,8660,8660,8660,8660,163
|
|
20230629,102000,845449600,8650,8680,8680,8650,992
|
|
20230629,101900,836860110,8670,8680,8680,8670,1127
|
|
20230629,101800,827087910,8680,8680,8680,8680,0
|
|
20230629,101700,827087910,8680,8680,8680,8680,47
|
|
20230629,101600,826679950,8680,8680,8680,8680,73
|
|
20230629,101500,826046310,8680,8680,8680,8680,195
|
|
20230629,101400,824353710,8680,8680,8680,8680,53
|
|
20230629,101300,823893670,8680,8680,8690,8680,339
|
|
20230629,101200,820951040,8680,8690,8690,8680,331
|
|
20230629,101100,818076140,8690,8690,8690,8690,1220
|
|
20230629,101000,807474340,8700,8700,8700,8700,110
|
|
20230629,100900,806517340,8690,8690,8690,8690,0
|
|
20230629,100800,806517340,8690,8710,8710,8690,305
|
|
20230629,100700,803866830,8700,8700,8700,8700,247
|
|
20230629,100600,801717930,8700,8720,8720,8700,63
|
|
20230629,100500,801169730,8700,8690,8700,8690,547
|
|
20230629,100400,796412310,8690,8690,8690,8690,101
|
|
20230629,100300,795534620,8700,8690,8700,8690,1262
|
|
20230629,100200,784567240,8690,8690,8690,8690,0
|
|
20230629,100100,784567240,8690,8700,8700,8690,2984
|
|
20230629,100000,758635810,8690,8690,8690,8690,1585
|
|
20230629,095900,744862160,8700,8720,8720,8700,108
|
|
20230629,095800,743922360,8730,8740,8740,8680,1007
|
|
20230629,095700,735131240,8680,8690,8690,8680,356
|
|
20230629,095600,732039410,8690,8680,8690,8680,55
|
|
20230629,095500,731561470,8700,8740,8740,8700,5601
|
|
20230629,095400,682832690,8740,8700,8750,8700,390
|
|
20230629,095300,679431680,8700,8660,8700,8660,8324
|
|
20230629,095200,607283670,8640,8640,8640,8640,240
|
|
20230629,095100,605210070,8640,8640,8650,8640,1007
|
|
20230629,095000,596509290,8640,8660,8660,8640,1733
|
|
20230629,094900,581515030,8660,8640,8660,8640,735
|
|
20230629,094800,575160610,8640,8630,8640,8630,397
|
|
20230629,094700,571731530,8630,8630,8630,8630,684
|
|
20230629,094600,565828610,8640,8630,8640,8630,43
|
|
20230629,094500,565457250,8630,8650,8650,8630,49
|
|
20230629,094400,565034220,8650,8650,8650,8630,216
|
|
20230629,094300,563169620,8640,8650,8650,8640,3622
|
|
20230629,094200,531860220,8650,8660,8660,8650,13
|
|
20230629,094100,531747660,8650,8650,8650,8650,9
|
|
20230629,094000,531669810,8650,8640,8650,8640,56
|
|
20230629,093900,531185780,8650,8670,8670,8650,1135
|
|
20230629,093800,521367660,8670,8660,8670,8660,475
|
|
20230629,093700,517254130,8660,8660,8660,8660,260
|
|
20230629,093600,515002530,8660,8660,8660,8660,131
|
|
20230629,093500,513868070,8650,8660,8660,8650,68
|
|
20230629,093400,513279230,8660,8660,8660,8650,129
|
|
20230629,093300,512162430,8650,8650,8650,8650,12
|
|
20230629,093200,512058630,8650,8660,8660,8650,28
|
|
20230629,093100,511816380,8660,8630,8660,8620,3746
|
|
20230629,093000,479471570,8620,8630,8630,8620,1315
|
|
20230629,092900,468124330,8630,8650,8650,8630,1667
|
|
20230629,092800,453722660,8650,8660,8660,8650,50
|
|
20230629,092700,453290120,8640,8640,8670,8640,484
|
|
20230629,092600,449105850,8640,8640,8670,8640,324
|
|
20230629,092500,446303660,8640,8630,8640,8610,2502
|
|
20230629,092400,424704360,8630,8660,8670,8620,3018
|
|
20230629,092300,398645390,8670,8660,8670,8660,2157
|
|
20230629,092200,379961030,8660,8640,8660,8640,200
|
|
20230629,092100,378229750,8640,8650,8650,8640,2350
|
|
20230629,092000,357909850,8650,8670,8670,8650,2904
|
|
20230629,091900,332778160,8670,8690,8690,8660,480
|
|
20230629,091800,328617360,8690,8700,8700,8670,4235
|
|
20230629,091700,291862650,8700,8690,8710,8690,356
|
|
20230629,091600,288767280,8700,8690,8710,8690,1347
|
|
20230629,091500,277049420,8690,8710,8710,8690,5
|
|
20230629,091400,277005890,8690,8710,8710,8680,460
|
|
20230629,091300,273004640,8720,8720,8720,8680,1689
|
|
20230629,091200,258324380,8710,8710,8720,8710,161
|
|
20230629,091100,256922050,8720,8700,8720,8700,237
|
|
20230629,091000,254858060,8710,8700,8720,8700,786
|
|
20230629,090900,248018350,8680,8720,8720,8680,109
|
|
20230629,090800,247071790,8720,8700,8720,8670,5689
|
|
20230629,090700,197641970,8700,8700,8720,8700,206
|
|
20230629,090600,195849640,8700,8700,8700,8690,2250
|
|
20230629,090500,176281330,8700,8690,8720,8690,1500
|
|
20230629,090400,163236000,8700,8730,8730,8700,2597
|
|
20230629,090300,140637890,8740,8740,8750,8740,3120
|
|
20230629,090200,113368940,8750,8770,8770,8750,2925
|
|
20230629,090100,87717330,8750,8750,8750,8750,1101
|
|
20230629,090000,78083580,8750,8800,8800,8750,8889
|