682 lines
36 KiB
CSV
682 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,201900,1243263660,17190,17190,17190,17190,906
|
|
20230629,201800,1243263660,17190,17190,17190,17190,0
|
|
20230629,201700,1243263660,17190,17190,17190,17190,0
|
|
20230629,201600,1243263660,17190,17190,17190,17190,0
|
|
20230629,201500,1243263660,17190,17190,17190,17190,0
|
|
20230629,201400,1243263660,17190,17190,17190,17190,0
|
|
20230629,201300,1243263660,17190,17190,17190,17190,0
|
|
20230629,201200,1243263660,17190,17190,17190,17190,0
|
|
20230629,201100,1243263660,17190,17190,17190,17190,0
|
|
20230629,201000,1243263660,17190,17190,17190,17190,0
|
|
20230629,200900,1243263660,17190,17190,17190,17190,0
|
|
20230629,200800,1243263660,17190,17190,17190,17190,0
|
|
20230629,200700,1243263660,17190,17190,17190,17190,0
|
|
20230629,200600,1243263660,17190,17190,17190,17190,0
|
|
20230629,200500,1243263660,17190,17190,17190,17190,0
|
|
20230629,200400,1243263660,17190,17190,17190,17190,0
|
|
20230629,200300,1243263660,17190,17190,17190,17190,0
|
|
20230629,200200,1243263660,17190,17190,17190,17190,0
|
|
20230629,200100,1243263660,17190,17190,17190,17190,0
|
|
20230629,200000,1243263660,17190,17190,17190,17190,0
|
|
20230629,195900,1243263660,17190,17190,17190,17190,0
|
|
20230629,195800,1243263660,17190,17190,17190,17190,0
|
|
20230629,195700,1243263660,17190,17190,17190,17190,0
|
|
20230629,195600,1243263660,17190,17190,17190,17190,0
|
|
20230629,195500,1243263660,17190,17190,17190,17190,0
|
|
20230629,195400,1243263660,17190,17190,17190,17190,0
|
|
20230629,195300,1243263660,17190,17190,17190,17190,0
|
|
20230629,195200,1243263660,17190,17190,17190,17190,0
|
|
20230629,195100,1243263660,17190,17190,17190,17190,0
|
|
20230629,195000,1243263660,17190,17190,17190,17190,0
|
|
20230629,194900,1243263660,17190,17190,17190,17190,906
|
|
20230629,194800,1243263660,17190,17190,17190,17190,0
|
|
20230629,194700,1243263660,17190,17190,17190,17190,0
|
|
20230629,194600,1243263660,17190,17190,17190,17190,0
|
|
20230629,194500,1243263660,17190,17190,17190,17190,0
|
|
20230629,194400,1243263660,17190,17190,17190,17190,0
|
|
20230629,194300,1243263660,17190,17190,17190,17190,0
|
|
20230629,194200,1243263660,17190,17190,17190,17190,0
|
|
20230629,194100,1243263660,17190,17190,17190,17190,0
|
|
20230629,194000,1243263660,17190,17190,17190,17190,0
|
|
20230629,193900,1243263660,17190,17190,17190,17190,0
|
|
20230629,193800,1243263660,17190,17190,17190,17190,0
|
|
20230629,193700,1243263660,17190,17190,17190,17190,0
|
|
20230629,193600,1243263660,17190,17190,17190,17190,0
|
|
20230629,193500,1243263660,17190,17190,17190,17190,0
|
|
20230629,193400,1243263660,17190,17190,17190,17190,0
|
|
20230629,193300,1243263660,17190,17190,17190,17190,0
|
|
20230629,193200,1243263660,17190,17190,17190,17190,0
|
|
20230629,193100,1243263660,17190,17190,17190,17190,0
|
|
20230629,193000,1243263660,17190,17190,17190,17190,0
|
|
20230629,192900,1243263660,17190,17190,17190,17190,0
|
|
20230629,192800,1243263660,17190,17190,17190,17190,0
|
|
20230629,192700,1243263660,17190,17190,17190,17190,0
|
|
20230629,192600,1243263660,17190,17190,17190,17190,0
|
|
20230629,192500,1243263660,17190,17190,17190,17190,0
|
|
20230629,192400,1243263660,17190,17190,17190,17190,0
|
|
20230629,192300,1243263660,17190,17190,17190,17190,0
|
|
20230629,192200,1243263660,17190,17190,17190,17190,0
|
|
20230629,192100,1243263660,17190,17190,17190,17190,0
|
|
20230629,192000,1243263660,17190,17190,17190,17190,0
|
|
20230629,191900,1243263660,17190,17190,17190,17190,906
|
|
20230629,191800,1243263660,17190,17190,17190,17190,0
|
|
20230629,191700,1243263660,17190,17190,17190,17190,0
|
|
20230629,191600,1243263660,17190,17190,17190,17190,0
|
|
20230629,191500,1243263660,17190,17190,17190,17190,0
|
|
20230629,191400,1243263660,17190,17190,17190,17190,0
|
|
20230629,191300,1243263660,17190,17190,17190,17190,0
|
|
20230629,191200,1243263660,17190,17190,17190,17190,0
|
|
20230629,191100,1243263660,17190,17190,17190,17190,0
|
|
20230629,191000,1243263660,17190,17190,17190,17190,0
|
|
20230629,190900,1243263660,17190,17190,17190,17190,0
|
|
20230629,190800,1243263660,17190,17190,17190,17190,0
|
|
20230629,190700,1243263660,17190,17190,17190,17190,0
|
|
20230629,190600,1243263660,17190,17190,17190,17190,0
|
|
20230629,190500,1243263660,17190,17190,17190,17190,0
|
|
20230629,190400,1243263660,17190,17190,17190,17190,0
|
|
20230629,190300,1243263660,17190,17190,17190,17190,0
|
|
20230629,190200,1243263660,17190,17190,17190,17190,0
|
|
20230629,190100,1243263660,17190,17190,17190,17190,0
|
|
20230629,190000,1243263660,17190,17190,17190,17190,0
|
|
20230629,185900,1243263660,17190,17190,17190,17190,0
|
|
20230629,185800,1243263660,17190,17190,17190,17190,0
|
|
20230629,185700,1243263660,17190,17190,17190,17190,0
|
|
20230629,185600,1243263660,17190,17190,17190,17190,0
|
|
20230629,185500,1243263660,17190,17190,17190,17190,0
|
|
20230629,185400,1243263660,17190,17190,17190,17190,0
|
|
20230629,185300,1243263660,17190,17190,17190,17190,0
|
|
20230629,185200,1243263660,17190,17190,17190,17190,0
|
|
20230629,185100,1243263660,17190,17190,17190,17190,0
|
|
20230629,185000,1243263660,17190,17190,17190,17190,0
|
|
20230629,184900,1243263660,17190,17190,17190,17190,906
|
|
20230629,184800,1243263660,17190,17190,17190,17190,0
|
|
20230629,184700,1243263660,17190,17190,17190,17190,0
|
|
20230629,184600,1243263660,17190,17190,17190,17190,0
|
|
20230629,184500,1243263660,17190,17190,17190,17190,0
|
|
20230629,184400,1243263660,17190,17190,17190,17190,0
|
|
20230629,184300,1243263660,17190,17190,17190,17190,0
|
|
20230629,184200,1243263660,17190,17190,17190,17190,0
|
|
20230629,184100,1243263660,17190,17190,17190,17190,0
|
|
20230629,184000,1243263660,17190,17190,17190,17190,0
|
|
20230629,183900,1243263660,17190,17190,17190,17190,0
|
|
20230629,183800,1243263660,17190,17190,17190,17190,0
|
|
20230629,183700,1243263660,17190,17190,17190,17190,0
|
|
20230629,183600,1243263660,17190,17190,17190,17190,0
|
|
20230629,183500,1243263660,17190,17190,17190,17190,0
|
|
20230629,183400,1243263660,17190,17190,17190,17190,0
|
|
20230629,183300,1243263660,17190,17190,17190,17190,0
|
|
20230629,183200,1243263660,17190,17190,17190,17190,0
|
|
20230629,183100,1243263660,17190,17190,17190,17190,0
|
|
20230629,183000,1243263660,17190,17190,17190,17190,0
|
|
20230629,182900,1243263660,17190,17190,17190,17190,0
|
|
20230629,182800,1243263660,17190,17190,17190,17190,0
|
|
20230629,182700,1243263660,17190,17190,17190,17190,0
|
|
20230629,182600,1243263660,17190,17190,17190,17190,0
|
|
20230629,182500,1243263660,17190,17190,17190,17190,0
|
|
20230629,182400,1243263660,17190,17190,17190,17190,0
|
|
20230629,182300,1243263660,17190,17190,17190,17190,0
|
|
20230629,182200,1243263660,17190,17190,17190,17190,0
|
|
20230629,182100,1243263660,17190,17190,17190,17190,0
|
|
20230629,182000,1243263660,17190,17190,17190,17190,0
|
|
20230629,181900,1243263660,17190,17190,17190,17190,906
|
|
20230629,181800,1243263660,17190,17190,17190,17190,0
|
|
20230629,181700,1243263660,17190,17190,17190,17190,0
|
|
20230629,181600,1243263660,17190,17190,17190,17190,0
|
|
20230629,181500,1243263660,17190,17190,17190,17190,0
|
|
20230629,181400,1243263660,17190,17190,17190,17190,0
|
|
20230629,181300,1243263660,17190,17190,17190,17190,0
|
|
20230629,181200,1243263660,17190,17190,17190,17190,0
|
|
20230629,181100,1243263660,17190,17190,17190,17190,0
|
|
20230629,181000,1243263660,17190,17190,17190,17190,0
|
|
20230629,180900,1243263660,17190,17190,17190,17190,0
|
|
20230629,180800,1243263660,17190,17190,17190,17190,0
|
|
20230629,180700,1243263660,17190,17190,17190,17190,0
|
|
20230629,180600,1243263660,17190,17190,17190,17190,0
|
|
20230629,180500,1243263660,17190,17190,17190,17190,0
|
|
20230629,180400,1243263660,17190,17190,17190,17190,0
|
|
20230629,180300,1243263660,17190,17190,17190,17190,0
|
|
20230629,180200,1243263660,17190,17190,17190,17190,0
|
|
20230629,180100,1243263660,17190,17190,17190,17190,0
|
|
20230629,180000,1243263660,17190,17190,17190,17190,0
|
|
20230629,175900,1243263660,17190,17190,17190,17190,0
|
|
20230629,175800,1243263660,17190,17190,17190,17190,0
|
|
20230629,175700,1243263660,17190,17190,17190,17190,0
|
|
20230629,175600,1243263660,17190,17190,17190,17190,0
|
|
20230629,175500,1243263660,17190,17190,17190,17190,0
|
|
20230629,175400,1243263660,17190,17190,17190,17190,0
|
|
20230629,175300,1243263660,17190,17190,17190,17190,0
|
|
20230629,175200,1243263660,17190,17190,17190,17190,0
|
|
20230629,175100,1243263660,17190,17190,17190,17190,0
|
|
20230629,175000,1243263660,17190,17190,17190,17190,0
|
|
20230629,174900,1243263660,17190,17190,17190,17190,906
|
|
20230629,174800,1243263660,17190,17190,17190,17190,0
|
|
20230629,174700,1243263660,17190,17190,17190,17190,0
|
|
20230629,174600,1243263660,17190,17190,17190,17190,0
|
|
20230629,174500,1243263660,17190,17190,17190,17190,0
|
|
20230629,174400,1243263660,17190,17190,17190,17190,0
|
|
20230629,174300,1243263660,17190,17190,17190,17190,0
|
|
20230629,174200,1243263660,17190,17190,17190,17190,0
|
|
20230629,174100,1243263660,17190,17190,17190,17190,0
|
|
20230629,174000,1243263660,17190,17190,17190,17190,0
|
|
20230629,173900,1243263660,17190,17190,17190,17190,0
|
|
20230629,173800,1243263660,17190,17190,17190,17190,0
|
|
20230629,173700,1243263660,17190,17190,17190,17190,0
|
|
20230629,173600,1243263660,17190,17190,17190,17190,0
|
|
20230629,173500,1243263660,17190,17190,17190,17190,0
|
|
20230629,173400,1243263660,17190,17190,17190,17190,0
|
|
20230629,173300,1243263660,17190,17190,17190,17190,0
|
|
20230629,173200,1243263660,17190,17190,17190,17190,0
|
|
20230629,173100,1243263660,17190,17190,17190,17190,0
|
|
20230629,173000,1243263660,17190,17190,17190,17190,0
|
|
20230629,172900,1243263660,17190,17190,17190,17190,0
|
|
20230629,172800,1243263660,17190,17190,17190,17190,0
|
|
20230629,172700,1243263660,17190,17190,17190,17190,0
|
|
20230629,172600,1243263660,17190,17190,17190,17190,0
|
|
20230629,172500,1243263660,17190,17190,17190,17190,0
|
|
20230629,172400,1243263660,17190,17190,17190,17190,0
|
|
20230629,172300,1243263660,17190,17190,17190,17190,0
|
|
20230629,172200,1243263660,17190,17190,17190,17190,0
|
|
20230629,172100,1243263660,17190,17190,17190,17190,0
|
|
20230629,172000,1243263660,17190,17190,17190,17190,0
|
|
20230629,171900,1243263660,17190,17190,17190,17190,906
|
|
20230629,171800,1243263660,17190,17190,17190,17190,0
|
|
20230629,171700,1243263660,17190,17190,17190,17190,0
|
|
20230629,171600,1243263660,17190,17190,17190,17190,0
|
|
20230629,171500,1243263660,17190,17190,17190,17190,0
|
|
20230629,171400,1243263660,17190,17190,17190,17190,0
|
|
20230629,171300,1243263660,17190,17190,17190,17190,0
|
|
20230629,171200,1243263660,17190,17190,17190,17190,0
|
|
20230629,171100,1243263660,17190,17190,17190,17190,0
|
|
20230629,171000,1243263660,17190,17190,17190,17190,0
|
|
20230629,170900,1243263660,17190,17190,17190,17190,0
|
|
20230629,170800,1243263660,17190,17190,17190,17190,0
|
|
20230629,170700,1243263660,17190,17190,17190,17190,0
|
|
20230629,170600,1243263660,17190,17190,17190,17190,0
|
|
20230629,170500,1243263660,17190,17190,17190,17190,0
|
|
20230629,170400,1243263660,17190,17190,17190,17190,0
|
|
20230629,170300,1243263660,17190,17190,17190,17190,0
|
|
20230629,170200,1243263660,17190,17190,17190,17190,0
|
|
20230629,170100,1243263660,17190,17190,17190,17190,0
|
|
20230629,170000,1243263660,17190,17190,17190,17190,0
|
|
20230629,165900,1243263660,17190,17190,17190,17190,0
|
|
20230629,165800,1243263660,17190,17190,17190,17190,0
|
|
20230629,165700,1243263660,17190,17190,17190,17190,0
|
|
20230629,165600,1243263660,17190,17190,17190,17190,0
|
|
20230629,165500,1243263660,17190,17190,17190,17190,0
|
|
20230629,165400,1243263660,17190,17190,17190,17190,0
|
|
20230629,165300,1243263660,17190,17190,17190,17190,0
|
|
20230629,165200,1243263660,17190,17190,17190,17190,0
|
|
20230629,165100,1243263660,17190,17190,17190,17190,0
|
|
20230629,165000,1243263660,17190,17190,17190,17190,0
|
|
20230629,164900,1243263660,17190,17190,17190,17190,906
|
|
20230629,164800,1243263660,17190,17190,17190,17190,0
|
|
20230629,164700,1243263660,17190,17190,17190,17190,0
|
|
20230629,164600,1243263660,17190,17190,17190,17190,0
|
|
20230629,164500,1243263660,17190,17190,17190,17190,0
|
|
20230629,164400,1243263660,17190,17190,17190,17190,0
|
|
20230629,164300,1243263660,17190,17190,17190,17190,0
|
|
20230629,164200,1243263660,17190,17190,17190,17190,0
|
|
20230629,164100,1243263660,17190,17190,17190,17190,0
|
|
20230629,164000,1243263660,17190,17190,17190,17190,0
|
|
20230629,163900,1243263660,17190,17190,17190,17190,0
|
|
20230629,163800,1243263660,17190,17190,17190,17190,0
|
|
20230629,163700,1243263660,17190,17190,17190,17190,0
|
|
20230629,163600,1243263660,17190,17190,17190,17190,0
|
|
20230629,163500,1243263660,17190,17190,17190,17190,0
|
|
20230629,163400,1243263660,17190,17190,17190,17190,0
|
|
20230629,163300,1243263660,17190,17190,17190,17190,0
|
|
20230629,163200,1243263660,17190,17190,17190,17190,0
|
|
20230629,163100,1243263660,17190,17190,17190,17190,0
|
|
20230629,163000,1243263660,17190,17190,17190,17190,0
|
|
20230629,162900,1243263660,17190,17190,17190,17190,0
|
|
20230629,162800,1243263660,17190,17190,17190,17190,0
|
|
20230629,162700,1243263660,17190,17190,17190,17190,0
|
|
20230629,162600,1243263660,17190,17190,17190,17190,0
|
|
20230629,162500,1243263660,17190,17190,17190,17190,0
|
|
20230629,162400,1243263660,17190,17190,17190,17190,0
|
|
20230629,162300,1243263660,17190,17190,17190,17190,0
|
|
20230629,162200,1243263660,17190,17190,17190,17190,0
|
|
20230629,162100,1243263660,17190,17190,17190,17190,0
|
|
20230629,162000,1243263660,17190,17190,17190,17190,0
|
|
20230629,161900,1243263660,17190,17190,17190,17190,906
|
|
20230629,161800,1243263660,17190,17190,17190,17190,0
|
|
20230629,161700,1243263660,17190,17190,17190,17190,0
|
|
20230629,161600,1243263660,17190,17190,17190,17190,0
|
|
20230629,161500,1243263660,17190,17190,17190,17190,0
|
|
20230629,161400,1243263660,17190,17190,17190,17190,0
|
|
20230629,161300,1243263660,17190,17190,17190,17190,0
|
|
20230629,161200,1243263660,17190,17190,17190,17190,0
|
|
20230629,161100,1243263660,17190,17190,17190,17190,0
|
|
20230629,161000,1243263660,17190,17190,17190,17190,0
|
|
20230629,160900,1243263660,17190,17190,17190,17190,0
|
|
20230629,160800,1243263660,17190,17190,17190,17190,0
|
|
20230629,160700,1243263660,17190,17190,17190,17190,0
|
|
20230629,160600,1243263660,17190,17190,17190,17190,0
|
|
20230629,160500,1243263660,17190,17190,17190,17190,0
|
|
20230629,160400,1243263660,17190,17190,17190,17190,0
|
|
20230629,160300,1243263660,17190,17190,17190,17190,0
|
|
20230629,160200,1243263660,17190,17190,17190,17190,0
|
|
20230629,160100,1243263660,17190,17190,17190,17190,0
|
|
20230629,160000,1243263660,17190,17190,17190,17190,0
|
|
20230629,155900,1243263660,17190,17190,17190,17190,0
|
|
20230629,155800,1243263660,17190,17190,17190,17190,0
|
|
20230629,155700,1243263660,17190,17190,17190,17190,0
|
|
20230629,155600,1243263660,17190,17190,17190,17190,0
|
|
20230629,155500,1243263660,17190,17190,17190,17190,0
|
|
20230629,155400,1243263660,17190,17190,17190,17190,0
|
|
20230629,155300,1243263660,17190,17190,17190,17190,0
|
|
20230629,155200,1243263660,17190,17190,17190,17190,0
|
|
20230629,155100,1243263660,17190,17190,17190,17190,0
|
|
20230629,155000,1243263660,17190,17190,17190,17190,0
|
|
20230629,154900,1243263660,17190,17190,17190,17190,906
|
|
20230629,154800,1243263660,17190,17190,17190,17190,0
|
|
20230629,154700,1243263660,17190,17190,17190,17190,0
|
|
20230629,154600,1243263660,17190,17190,17190,17190,0
|
|
20230629,154500,1243263660,17190,17190,17190,17190,0
|
|
20230629,154400,1243263660,17190,17190,17190,17190,0
|
|
20230629,154300,1243263660,17190,17190,17190,17190,0
|
|
20230629,154200,1243263660,17190,17190,17190,17190,0
|
|
20230629,154100,1243263660,17190,17190,17190,17190,0
|
|
20230629,154000,1243263660,17190,17190,17190,17190,0
|
|
20230629,153900,1243263660,17190,17190,17190,17190,0
|
|
20230629,153800,1243263660,17190,17190,17190,17190,0
|
|
20230629,153700,1243263660,17190,17190,17190,17190,0
|
|
20230629,153600,1243263660,17190,17190,17190,17190,0
|
|
20230629,153500,1243263660,17190,17190,17190,17190,0
|
|
20230629,153400,1243263660,17190,17190,17190,17190,0
|
|
20230629,153300,1243263660,17190,17190,17190,17190,0
|
|
20230629,153200,1243263660,17190,17190,17190,17190,0
|
|
20230629,153100,1243263660,17190,17190,17190,17190,0
|
|
20230629,153000,1243263660,17190,17190,17190,17190,906
|
|
20230629,152900,1227689520,17190,17190,17190,17190,0
|
|
20230629,152800,1227689520,17190,17190,17190,17190,0
|
|
20230629,152700,1227689520,17190,17190,17190,17190,0
|
|
20230629,152600,1227689520,17190,17190,17190,17190,0
|
|
20230629,152500,1227689520,17190,17190,17190,17190,0
|
|
20230629,152400,1227689520,17190,17190,17190,17190,0
|
|
20230629,152300,1227689520,17190,17190,17190,17190,0
|
|
20230629,152200,1227689520,17190,17190,17190,17190,0
|
|
20230629,152100,1227689520,17190,17190,17190,17190,0
|
|
20230629,152000,1227689520,17190,17190,17190,17190,0
|
|
20230629,151900,1227689520,17190,17190,17190,17190,5
|
|
20230629,151800,1227603570,17180,17170,17180,17170,141
|
|
20230629,151700,1225181200,17180,17180,17180,17150,495
|
|
20230629,151600,1216683800,17190,17170,17190,17170,78
|
|
20230629,151500,1215344120,17180,17170,17180,17170,76
|
|
20230629,151400,1214039030,17170,17150,17170,17150,169
|
|
20230629,151300,1211138700,17150,17180,17180,17150,38
|
|
20230629,151200,1210486770,17180,17160,17180,17150,61
|
|
20230629,151100,1209440270,17160,17180,17180,17160,28
|
|
20230629,151000,1208959300,17190,17150,17190,17150,83
|
|
20230629,150900,1207534250,17190,17190,17200,17150,51
|
|
20230629,150800,1206657830,17190,17200,17200,17190,4
|
|
20230629,150700,1206589050,17200,17200,17200,17130,57
|
|
20230629,150600,1205610790,17200,17150,17200,17150,69
|
|
20230629,150500,1204426940,17200,17200,17200,17200,11
|
|
20230629,150400,1204237740,17200,17200,17200,17120,101
|
|
20230629,150300,1202502940,17110,17180,17180,17110,1008
|
|
20230629,150200,1185244950,17190,17180,17190,17180,66
|
|
20230629,150100,1184111040,17140,17180,17180,17140,90
|
|
20230629,150000,1182566040,17180,17130,17180,17120,893
|
|
20230629,145900,1167272750,17130,17120,17160,17120,221
|
|
20230629,145800,1163484690,17120,17130,17150,17120,211
|
|
20230629,145700,1159869890,17150,17140,17160,17120,662
|
|
20230629,145600,1148527970,17130,17140,17160,17130,278
|
|
20230629,145500,1143762780,17140,17150,17150,17140,127
|
|
20230629,145400,1141585510,17140,17140,17160,17140,193
|
|
20230629,145300,1138276870,17140,17160,17160,17140,92
|
|
20230629,145200,1136699640,17150,17150,17150,17140,91
|
|
20230629,145100,1135139290,17150,17160,17160,17140,138
|
|
20230629,145000,1132772090,17160,17150,17160,17150,167
|
|
20230629,144900,1129907920,17160,17170,17170,17160,384
|
|
20230629,144800,1123314740,17180,17170,17180,17170,121
|
|
20230629,144700,1121237030,17140,17170,17170,17140,118
|
|
20230629,144600,1119213430,17140,17150,17160,17140,128
|
|
20230629,144500,1117018630,17160,17150,17160,17150,199
|
|
20230629,144400,1113604010,17150,17170,17170,17150,91
|
|
20230629,144300,1112042740,17150,17170,17170,17150,104
|
|
20230629,144200,1110258300,17170,17150,17170,17150,121
|
|
20230629,144100,1108182150,17160,17150,17160,17150,254
|
|
20230629,144000,1103825810,17150,17160,17160,17150,229
|
|
20230629,143900,1099897740,17160,17150,17160,17140,85
|
|
20230629,143800,1098439870,17160,17170,17170,17140,89
|
|
20230629,143700,1096913470,17180,17150,17180,17150,635
|
|
20230629,143600,1086006590,17150,17150,17150,17140,95
|
|
20230629,143500,1084377860,17150,17140,17160,17140,138
|
|
20230629,143400,1082012120,17140,17150,17150,17140,170
|
|
20230629,143300,1079097600,17150,17150,17150,17140,66
|
|
20230629,143200,1077966000,17140,17140,17160,17140,620
|
|
20230629,143100,1067339120,17160,17160,17160,17140,96
|
|
20230629,143000,1065692200,17160,17160,17160,17150,120
|
|
20230629,142900,1063634080,17150,17160,17160,17150,98
|
|
20230629,142800,1061952840,17160,17160,17160,17150,65
|
|
20230629,142700,1060837760,17150,17160,17180,17150,274
|
|
20230629,142600,1056133290,17170,17160,17180,17160,60
|
|
20230629,142500,1055102840,17160,17170,17180,17150,102
|
|
20230629,142400,1053351740,17170,17190,17190,17170,165
|
|
20230629,142300,1050517350,17190,17190,17190,17180,57
|
|
20230629,142200,1049537740,17180,17190,17190,17180,92
|
|
20230629,142100,1047956870,17180,17190,17190,17180,142
|
|
20230629,142000,1045516110,17190,17180,17190,17170,42
|
|
20230629,141900,1044794540,17170,17160,17180,17160,113
|
|
20230629,141800,1042854250,17170,17150,17180,17150,200
|
|
20230629,141700,1039420210,17180,17170,17180,17140,156
|
|
20230629,141600,1036740710,17180,17130,17180,17120,186
|
|
20230629,141500,1033553950,17140,17110,17140,17110,68
|
|
20230629,141400,1032389450,17120,17120,17120,17120,115
|
|
20230629,141300,1030420650,17110,17120,17130,17100,481
|
|
20230629,141200,1022190660,17130,17130,17130,17120,113
|
|
20230629,141100,1020255800,17110,17110,17110,17100,883
|
|
20230629,141000,1005152510,17130,17120,17130,17110,1033
|
|
20230629,140900,987472490,17130,17140,17140,17130,637
|
|
20230629,140800,976557970,17140,17140,17150,17140,118
|
|
20230629,140700,974535100,17150,17160,17160,17140,201
|
|
20230629,140600,971088320,17150,17160,17160,17150,97
|
|
20230629,140500,969424340,17160,17170,17170,17150,267
|
|
20230629,140400,964843930,17180,17150,17180,17150,142
|
|
20230629,140300,962407710,17160,17160,17170,17160,148
|
|
20230629,140200,959867650,17160,17170,17170,17160,326
|
|
20230629,140100,954273000,17170,17170,17170,17160,144
|
|
20230629,140000,951801660,17160,17180,17180,17160,210
|
|
20230629,135900,948197040,17180,17190,17190,17170,223
|
|
20230629,135800,944367620,17180,17190,17190,17180,68
|
|
20230629,135700,943198980,17190,17180,17190,17170,143
|
|
20230629,135600,940743030,17180,17170,17180,17170,163
|
|
20230629,135500,937943730,17170,17180,17180,17170,77
|
|
20230629,135400,936621090,17170,17180,17180,17170,120
|
|
20230629,135300,934560010,17190,17200,17200,17170,67
|
|
20230629,135200,933408610,17170,17190,17200,17170,1125
|
|
20230629,135100,914089170,17180,17200,17200,17180,236
|
|
20230629,135000,910031610,17190,17190,17190,17190,82
|
|
20230629,134900,908622030,17190,17220,17220,17190,45
|
|
20230629,134800,907848150,17210,17190,17210,17180,419
|
|
20230629,134700,900643190,17180,17180,17190,17180,173
|
|
20230629,134600,897670520,17180,17190,17190,17180,55
|
|
20230629,134500,896725370,17200,17200,17200,17190,106
|
|
20230629,134400,894902750,17200,17210,17210,17200,62
|
|
20230629,134300,893835930,17180,17220,17220,17180,76
|
|
20230629,134200,892528420,17180,17230,17230,17170,333
|
|
20230629,134100,886804940,17230,17220,17240,17220,66
|
|
20230629,134000,885667980,17220,17260,17260,17220,49
|
|
20230629,133900,884823590,17250,17220,17250,17220,282
|
|
20230629,133800,879966890,17210,17190,17210,17180,67
|
|
20230629,133700,878814940,17190,17180,17190,17170,227
|
|
20230629,133600,874915690,17170,17170,17170,17170,22
|
|
20230629,133500,874537950,17170,17180,17180,17170,63
|
|
20230629,133400,873456140,17170,17190,17190,17170,266
|
|
20230629,133300,868887110,17180,17190,17190,17180,33
|
|
20230629,133200,868320160,17180,17190,17190,17180,57
|
|
20230629,133100,867340560,17190,17200,17200,17190,61
|
|
20230629,133000,866291920,17200,17190,17200,17190,42
|
|
20230629,132900,865569760,17190,17200,17200,17190,98
|
|
20230629,132800,863884930,17200,17200,17200,17190,117
|
|
20230629,132700,861872750,17200,17190,17200,17190,56
|
|
20230629,132600,860910090,17200,17200,17200,17190,40
|
|
20230629,132500,860222100,17210,17210,17210,17200,39
|
|
20230629,132400,859551220,17210,17210,17210,17200,123
|
|
20230629,132300,857434610,17200,17190,17200,17190,217
|
|
20230629,132200,853703930,17200,17200,17200,17190,123
|
|
20230629,132100,851589340,17200,17200,17200,17190,814
|
|
20230629,132000,837589060,17200,17200,17210,17200,76
|
|
20230629,131900,836281710,17200,17210,17210,17200,119
|
|
20230629,131800,834234520,17210,17210,17210,17200,66
|
|
20230629,131700,833099210,17210,17210,17220,17210,116
|
|
20230629,131600,831102800,17220,17220,17220,17200,671
|
|
20230629,131500,819554640,17210,17230,17230,17210,400
|
|
20230629,131400,812667630,17230,17240,17240,17220,200
|
|
20230629,131300,809221740,17240,17250,17250,17240,70
|
|
20230629,131200,808014790,17250,17250,17250,17250,97
|
|
20230629,131100,806341540,17250,17250,17250,17240,546
|
|
20230629,131000,796924790,17250,17260,17260,17250,107
|
|
20230629,130900,795078950,17260,17260,17260,17250,62
|
|
20230629,130800,794009050,17260,17250,17260,17250,90
|
|
20230629,130700,792456180,17260,17270,17270,17250,62
|
|
20230629,130600,791386280,17260,17260,17260,17260,72
|
|
20230629,130500,790143560,17260,17260,17270,17260,39
|
|
20230629,130400,789470360,17260,17270,17270,17260,181
|
|
20230629,130300,786346270,17260,17260,17260,17260,34
|
|
20230629,130200,785759430,17270,17260,17270,17260,63
|
|
20230629,130100,784671950,17260,17270,17270,17260,178
|
|
20230629,130000,781599630,17260,17260,17260,17260,54
|
|
20230629,125900,780667590,17260,17270,17270,17260,96
|
|
20230629,125800,779010280,17270,17270,17270,17260,110
|
|
20230629,125700,777110890,17270,17270,17270,17270,132
|
|
20230629,125600,774831250,17270,17270,17280,17270,141
|
|
20230629,125500,772396140,17270,17270,17270,17270,40
|
|
20230629,125400,771705340,17270,17280,17280,17270,153
|
|
20230629,125300,769062820,17270,17280,17290,17270,179
|
|
20230629,125200,765969870,17280,17280,17280,17280,31
|
|
20230629,125100,765434190,17280,17280,17290,17280,584
|
|
20230629,125000,755342460,17280,17280,17280,17280,117
|
|
20230629,124900,753320700,17280,17280,17290,17280,308
|
|
20230629,124800,747998310,17290,17290,17290,17290,159
|
|
20230629,124700,745249200,17290,17290,17290,17290,87
|
|
20230629,124600,743744970,17290,17290,17290,17290,54
|
|
20230629,124500,742811310,17290,17300,17300,17290,110
|
|
20230629,124400,740908470,17310,17300,17310,17300,35
|
|
20230629,124300,740302930,17300,17310,17310,17300,163
|
|
20230629,124200,737481610,17310,17310,17310,17310,174
|
|
20230629,124100,734469670,17310,17310,17310,17310,0
|
|
20230629,124000,734469670,17310,17310,17320,17310,102
|
|
20230629,123900,732704010,17310,17310,17310,17310,75
|
|
20230629,123800,731405760,17300,17320,17320,17300,103
|
|
20230629,123700,729623800,17320,17320,17320,17320,10
|
|
20230629,123600,729450600,17360,17360,17360,17360,1
|
|
20230629,123500,729433240,17370,17300,17370,17290,126
|
|
20230629,123400,727250500,17290,17290,17290,17290,142
|
|
20230629,123300,724795320,17300,17290,17300,17290,231
|
|
20230629,123200,720799380,17280,17280,17290,17280,88
|
|
20230629,123100,719278570,17280,17290,17290,17280,121
|
|
20230629,123000,717187580,17290,17300,17300,17290,95
|
|
20230629,122900,715544960,17290,17290,17300,17290,146
|
|
20230629,122800,713020600,17290,17300,17300,17290,57
|
|
20230629,122700,712035030,17290,17300,17300,17290,24
|
|
20230629,122600,711620050,17290,17300,17300,17290,43
|
|
20230629,122500,710876520,17290,17300,17300,17290,81
|
|
20230629,122400,709475440,17290,17300,17300,17290,70
|
|
20230629,122300,708264970,17300,17310,17330,17300,144
|
|
20230629,122200,705771500,17310,17310,17310,17300,257
|
|
20230629,122100,701325330,17300,17310,17310,17300,112
|
|
20230629,122000,699386830,17300,17320,17320,17300,70
|
|
20230629,121900,698175290,17310,17300,17310,17300,67
|
|
20230629,121800,697016050,17310,17320,17320,17310,52
|
|
20230629,121700,696115510,17330,17350,17350,17330,36
|
|
20230629,121600,695491330,17350,17280,17370,17280,209
|
|
20230629,121500,691877460,17290,17300,17300,17280,351
|
|
20230629,121400,685810530,17300,17300,17300,17300,2
|
|
20230629,121300,685775930,17290,17300,17300,17290,68
|
|
20230629,121200,684600060,17290,17290,17300,17290,174
|
|
20230629,121100,681591330,17290,17280,17290,17280,33
|
|
20230629,121000,681021070,17280,17280,17290,17270,134
|
|
20230629,120900,678705750,17280,17290,17290,17270,423
|
|
20230629,120800,671396180,17290,17290,17290,17280,291
|
|
20230629,120700,666366810,17300,17310,17310,17290,179
|
|
20230629,120600,663271600,17300,17300,17310,17300,134
|
|
20230629,120500,660952780,17300,17300,17310,17300,55
|
|
20230629,120400,660001260,17300,17300,17310,17300,129
|
|
20230629,120300,657769540,17300,17300,17310,17300,49
|
|
20230629,120200,656921780,17300,17310,17310,17300,47
|
|
20230629,120100,656108660,17300,17300,17310,17300,100
|
|
20230629,120000,654378640,17310,17310,17310,17300,59
|
|
20230629,115900,653357880,17300,17300,17310,17300,142
|
|
20230629,115800,650901260,17310,17300,17310,17300,98
|
|
20230629,115700,649205790,17300,17310,17310,17300,1428
|
|
20230629,115600,624494580,17320,17310,17320,17310,113
|
|
20230629,115500,622538510,17320,17310,17320,17310,39
|
|
20230629,115400,621863350,17320,17320,17320,17320,18
|
|
20230629,115300,621551590,17320,17340,17340,17320,151
|
|
20230629,115200,618935570,17340,17340,17340,17340,14
|
|
20230629,115100,618692810,17330,17320,17330,17320,284
|
|
20230629,115000,613773150,17320,17330,17330,17320,112
|
|
20230629,114900,611833280,17330,17330,17330,17320,61
|
|
20230629,114800,610776690,17330,17330,17330,17330,78
|
|
20230629,114700,609424950,17330,17340,17340,17330,44
|
|
20230629,114600,608662210,17350,17340,17350,17340,24
|
|
20230629,114500,608246030,17340,17350,17350,17330,169
|
|
20230629,114400,605316710,17340,17330,17340,17330,74
|
|
20230629,114300,604033760,17340,17340,17340,17330,35
|
|
20230629,114200,603427180,17340,17340,17340,17330,88
|
|
20230629,114100,601901700,17330,17330,17330,17330,143
|
|
20230629,114000,599423510,17340,17330,17340,17330,118
|
|
20230629,113900,597377710,17320,17320,17320,17310,162
|
|
20230629,113800,594573290,17310,17320,17330,17310,161
|
|
20230629,113700,591783480,17320,17320,17320,17310,317
|
|
20230629,113600,586293920,17310,17320,17320,17310,55
|
|
20230629,113500,585341540,17320,17320,17320,17310,79
|
|
20230629,113400,583973990,17310,17310,17320,17310,136
|
|
20230629,113300,581619810,17320,17320,17320,17310,56
|
|
20230629,113200,580650210,17320,17320,17320,17310,34
|
|
20230629,113100,580061550,17310,17330,17330,17310,133
|
|
20230629,113000,577758270,17330,17330,17330,17320,26
|
|
20230629,112900,577307910,17320,17310,17330,17310,123
|
|
20230629,112800,575177960,17310,17330,17330,17310,975
|
|
20230629,112700,558298030,17320,17320,17330,17320,55
|
|
20230629,112600,557345410,17330,17320,17330,17320,117
|
|
20230629,112500,555318900,17330,17330,17340,17330,55
|
|
20230629,112400,554365730,17330,17330,17330,17320,100
|
|
20230629,112300,552633490,17340,17330,17340,17330,111
|
|
20230629,112200,550709840,17340,17320,17340,17320,81
|
|
20230629,112100,549306560,17320,17330,17340,17320,124
|
|
20230629,112000,547157200,17320,17310,17330,17310,573
|
|
20230629,111900,537234300,17310,17310,17320,17310,484
|
|
20230629,111800,528853240,17320,17320,17320,17310,134
|
|
20230629,111700,526532850,17340,17330,17340,17330,24
|
|
20230629,111600,526116870,17330,17310,17340,17310,257
|
|
20230629,111500,521664320,17320,17330,17330,17320,248
|
|
20230629,111400,517367940,17320,17330,17330,17320,40
|
|
20230629,111300,516675050,17330,17340,17340,17330,112
|
|
20230629,111200,514734020,17340,17320,17340,17320,286
|
|
20230629,111100,509779580,17330,17320,17330,17320,84
|
|
20230629,111000,508324080,17330,17320,17330,17320,67
|
|
20230629,110900,507163290,17320,17330,17330,17320,122
|
|
20230629,110800,505050130,17330,17330,17330,17320,255
|
|
20230629,110700,500631910,17340,17330,17340,17330,130
|
|
20230629,110600,498378540,17330,17340,17340,17330,88
|
|
20230629,110500,496853160,17330,17330,17340,17320,662
|
|
20230629,110400,485381680,17330,17330,17330,17320,236
|
|
20230629,110300,481294010,17330,17320,17330,17320,36
|
|
20230629,110200,480670370,17320,17320,17330,17320,277
|
|
20230629,110100,475872710,17330,17320,17330,17320,112
|
|
20230629,110000,473932850,17320,17330,17330,17320,794
|
|
20230629,105900,460175720,17340,17330,17340,17330,86
|
|
20230629,105800,458684990,17330,17330,17340,17330,130
|
|
20230629,105700,456431970,17330,17340,17340,17330,78
|
|
20230629,105600,455080050,17330,17340,17340,17330,128
|
|
20230629,105500,452861010,17340,17340,17340,17340,0
|
|
20230629,105400,452861010,17340,17340,17350,17340,57
|
|
20230629,105300,451872590,17350,17350,17350,17340,244
|
|
20230629,105200,447641300,17350,17350,17350,17350,13
|
|
20230629,105100,447415750,17360,17350,17360,17340,148
|
|
20230629,105000,444847960,17350,17360,17360,17350,238
|
|
20230629,104900,440718610,17350,17350,17350,17350,72
|
|
20230629,104800,439469410,17350,17360,17360,17350,67
|
|
20230629,104700,438306950,17360,17350,17360,17350,68
|
|
20230629,104600,437127130,17350,17350,17360,17350,103
|
|
20230629,104500,435339980,17360,17360,17360,17350,161
|
|
20230629,104400,432546140,17360,17370,17370,17360,217
|
|
20230629,104300,428778920,17360,17390,17390,17360,1782
|
|
20230629,104200,397820770,17390,17390,17400,17390,128
|
|
20230629,104100,395594690,17390,17400,17410,17390,950
|
|
20230629,104000,379065450,17400,17410,17410,17400,115
|
|
20230629,103900,377063930,17410,17430,17430,17410,532
|
|
20230629,103800,367801140,17440,17460,17460,17440,1349
|
|
20230629,103700,344263970,17460,17470,17470,17460,360
|
|
20230629,103600,337977910,17470,17470,17470,17470,84
|
|
20230629,103500,336510430,17470,17470,17470,17470,10
|
|
20230629,103400,336335730,17460,17490,17490,17460,489
|
|
20230629,103300,327790500,17480,17480,17490,17480,64
|
|
20230629,103200,326671760,17480,17480,17480,17480,124
|
|
20230629,103100,324504240,17480,17500,17500,17480,483
|
|
20230629,103000,316056840,17510,17500,17510,17500,23
|
|
20230629,102900,315654330,17500,17510,17510,17500,361
|
|
20230629,102800,309333320,17510,17510,17520,17510,75
|
|
20230629,102700,308020060,17510,17520,17520,17510,8
|
|
20230629,102600,307879940,17520,17510,17520,17510,9
|
|
20230629,102500,307722300,17510,17510,17510,17510,73
|
|
20230629,102400,306444070,17510,17500,17510,17500,51
|
|
20230629,102300,305551560,17500,17510,17510,17500,52
|
|
20230629,102200,304641550,17510,17510,17510,17510,18
|
|
20230629,102100,304326370,17520,17520,17520,17520,6
|
|
20230629,102000,304221250,17500,17520,17520,17500,25
|
|
20230629,101900,303783710,17510,17490,17510,17490,29
|
|
20230629,101800,303276220,17520,17500,17520,17500,128
|
|
20230629,101700,301035380,17500,17500,17500,17500,6
|
|
20230629,101600,300930380,17490,17500,17500,17490,27
|
|
20230629,101500,300458050,17500,17490,17500,17490,35
|
|
20230629,101400,299845790,17490,17500,17500,17490,628
|
|
20230629,101300,288856310,17500,17510,17510,17500,93
|
|
20230629,101200,287228760,17510,17510,17510,17510,60
|
|
20230629,101100,286178160,17510,17510,17510,17510,92
|
|
20230629,101000,284567240,17510,17510,17510,17510,0
|
|
20230629,100900,284567240,17510,17510,17510,17510,0
|
|
20230629,100800,284567240,17510,17510,17520,17500,206
|
|
20230629,100700,280960260,17510,17510,17510,17500,686
|
|
20230629,100600,268949510,17520,17540,17540,17520,335
|
|
20230629,100500,263077460,17550,17550,17550,17550,20
|
|
20230629,100400,262726460,17550,17550,17550,17550,15
|
|
20230629,100300,262463210,17550,17560,17560,17550,210
|
|
20230629,100200,258777320,17560,17560,17560,17560,47
|
|
20230629,100100,257952000,17560,17570,17570,17560,20
|
|
20230629,100000,257600700,17560,17550,17560,17550,182
|
|
20230629,095900,254404970,17550,17570,17570,17550,243
|
|
20230629,095800,250139930,17560,17560,17560,17560,7
|
|
20230629,095700,250017010,17560,17560,17560,17550,145
|
|
20230629,095600,247470820,17550,17560,17560,17550,30
|
|
20230629,095500,246944190,17560,17560,17560,17560,23
|
|
20230629,095400,246540310,17550,17560,17560,17550,150
|
|
20230629,095300,243906410,17560,17580,17580,17560,220
|
|
20230629,095200,240040710,17590,17630,17630,17590,81
|
|
20230629,095100,238614710,17650,17640,17650,17640,43
|
|
20230629,095000,237856160,17640,17630,17640,17630,103
|
|
20230629,094900,236039310,17640,17610,17640,17610,52
|
|
20230629,094800,235122930,17610,17620,17620,17600,143
|
|
20230629,094700,232605100,17630,17640,17640,17630,83
|
|
20230629,094600,231141170,17650,17650,17650,17650,5
|
|
20230629,094500,231052920,17650,17650,17650,17650,25
|
|
20230629,094400,230611670,17650,17630,17650,17630,17
|
|
20230629,094300,230311800,17640,17660,17660,17580,257
|
|
20230629,094200,225783940,17630,17660,17660,17630,137
|
|
20230629,094100,223366320,17650,17630,17650,17630,351
|
|
20230629,094000,217175110,17630,17620,17630,17620,45
|
|
20230629,093900,216382110,17620,17610,17620,17610,149
|
|
20230629,093800,213757880,17610,17630,17630,17610,19
|
|
20230629,093700,213423020,17630,17600,17630,17600,126
|
|
20230629,093600,211204000,17600,17590,17600,17590,440
|
|
20230629,093500,203460180,17560,17500,17590,17500,368
|
|
20230629,093400,197003920,17500,17500,17510,17490,104
|
|
20230629,093300,195183640,17500,17500,17500,17500,106
|
|
20230629,093200,193328640,17470,17430,17470,17430,327
|
|
20230629,093100,187624570,17410,17380,17410,17350,1494
|
|
20230629,093000,161674420,17370,17400,17400,17370,37
|
|
20230629,092900,161031650,17410,17490,17490,17310,1057
|
|
20230629,092800,142634120,17490,17560,17560,17490,1008
|
|
20230629,092700,124971720,17560,17570,17590,17560,225
|
|
20230629,092600,121018520,17590,17620,17620,17570,153
|
|
20230629,092500,118326180,17620,17650,17680,17600,1277
|
|
20230629,092400,95795810,17650,17680,17680,17650,1128
|
|
20230629,092300,75876970,17670,17730,17730,17670,1585
|
|
20230629,092200,47806430,17740,17730,17740,17730,10
|
|
20230629,092100,47629090,17740,17750,17750,17740,25
|
|
20230629,092000,47185580,17740,17740,17740,17740,50
|
|
20230629,091900,46298580,17740,17740,17740,17740,2
|
|
20230629,091800,46263100,17740,17720,17740,17720,76
|
|
20230629,091700,44915620,17730,17740,17740,17720,188
|
|
20230629,091600,41582630,17720,17740,17740,17720,358
|
|
20230629,091500,35234390,17750,17750,17750,17750,4
|
|
20230629,091400,35163390,17740,17750,17750,17740,21
|
|
20230629,091300,34790840,17750,17760,17760,17750,12
|
|
20230629,091200,34577780,17820,17790,17820,17790,100
|
|
20230629,091100,32796630,17820,17820,17820,17820,1
|
|
20230629,091000,32778810,17830,17810,17830,17810,200
|
|
20230629,090900,29213490,17730,17830,17830,17730,321
|
|
20230629,090800,23519130,17850,17750,17850,17750,280
|
|
20230629,090700,18533880,17750,17740,17750,17740,119
|
|
20230629,090600,16422800,17740,17740,17740,17740,0
|
|
20230629,090500,16422800,17740,17740,17740,17740,0
|
|
20230629,090400,16422800,17740,17730,17740,17730,123
|
|
20230629,090300,14241840,17740,17740,17740,17740,1
|
|
20230629,090200,14224100,17820,17820,17820,17820,233
|
|
20230629,090100,10072040,17820,17850,17920,17820,304
|
|
20230629,090000,4642930,17850,17710,17850,17710,262
|