608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190500,2875340630,13330,13330,13330,13330,10918
|
|
20230628,190400,2875340630,13330,13330,13330,13330,0
|
|
20230628,190300,2875340630,13330,13330,13330,13330,0
|
|
20230628,190200,2875340630,13330,13330,13330,13330,0
|
|
20230628,190100,2875340630,13330,13330,13330,13330,0
|
|
20230628,190000,2875340630,13330,13330,13330,13330,0
|
|
20230628,185900,2875340630,13330,13330,13330,13330,0
|
|
20230628,185800,2875340630,13330,13330,13330,13330,0
|
|
20230628,185700,2875340630,13330,13330,13330,13330,0
|
|
20230628,185600,2875340630,13330,13330,13330,13330,0
|
|
20230628,185500,2875340630,13330,13330,13330,13330,0
|
|
20230628,185400,2875340630,13330,13330,13330,13330,0
|
|
20230628,185300,2875340630,13330,13330,13330,13330,0
|
|
20230628,185200,2875340630,13330,13330,13330,13330,0
|
|
20230628,185100,2875340630,13330,13330,13330,13330,0
|
|
20230628,185000,2875340630,13330,13330,13330,13330,0
|
|
20230628,184900,2875340630,13330,13330,13330,13330,0
|
|
20230628,184800,2875340630,13330,13330,13330,13330,0
|
|
20230628,184700,2875340630,13330,13330,13330,13330,0
|
|
20230628,184600,2875340630,13330,13330,13330,13330,0
|
|
20230628,184500,2875340630,13330,13330,13330,13330,0
|
|
20230628,184400,2875340630,13330,13330,13330,13330,0
|
|
20230628,184300,2875340630,13330,13330,13330,13330,0
|
|
20230628,184200,2875340630,13330,13330,13330,13330,0
|
|
20230628,184100,2875340630,13330,13330,13330,13330,0
|
|
20230628,184000,2875340630,13330,13330,13330,13330,0
|
|
20230628,183900,2875340630,13330,13330,13330,13330,0
|
|
20230628,183800,2875340630,13330,13330,13330,13330,0
|
|
20230628,183700,2875340630,13330,13330,13330,13330,0
|
|
20230628,183600,2875340630,13330,13330,13330,13330,0
|
|
20230628,183500,2875340630,13330,13330,13330,13330,10918
|
|
20230628,183400,2875340630,13330,13330,13330,13330,0
|
|
20230628,183300,2875340630,13330,13330,13330,13330,0
|
|
20230628,183200,2875340630,13330,13330,13330,13330,0
|
|
20230628,183100,2875340630,13330,13330,13330,13330,0
|
|
20230628,183000,2875340630,13330,13330,13330,13330,0
|
|
20230628,182900,2875340630,13330,13330,13330,13330,0
|
|
20230628,182800,2875340630,13330,13330,13330,13330,0
|
|
20230628,182700,2875340630,13330,13330,13330,13330,0
|
|
20230628,182600,2875340630,13330,13330,13330,13330,0
|
|
20230628,182500,2875340630,13330,13330,13330,13330,0
|
|
20230628,182400,2875340630,13330,13330,13330,13330,0
|
|
20230628,182300,2875340630,13330,13330,13330,13330,0
|
|
20230628,182200,2875340630,13330,13330,13330,13330,0
|
|
20230628,182100,2875340630,13330,13330,13330,13330,0
|
|
20230628,182000,2875340630,13330,13330,13330,13330,0
|
|
20230628,181900,2875340630,13330,13330,13330,13330,0
|
|
20230628,181800,2875340630,13330,13330,13330,13330,0
|
|
20230628,181700,2875340630,13330,13330,13330,13330,0
|
|
20230628,181600,2875340630,13330,13330,13330,13330,0
|
|
20230628,181500,2875340630,13330,13330,13330,13330,0
|
|
20230628,181400,2875340630,13330,13330,13330,13330,0
|
|
20230628,181300,2875340630,13330,13330,13330,13330,0
|
|
20230628,181200,2875340630,13330,13330,13330,13330,0
|
|
20230628,181100,2875340630,13330,13330,13330,13330,0
|
|
20230628,181000,2875340630,13330,13330,13330,13330,0
|
|
20230628,180900,2875340630,13330,13330,13330,13330,0
|
|
20230628,180800,2875340630,13330,13330,13330,13330,0
|
|
20230628,180700,2875340630,13330,13330,13330,13330,0
|
|
20230628,180600,2875340630,13330,13330,13330,13330,0
|
|
20230628,180500,2875340630,13330,13330,13330,13330,10918
|
|
20230628,180400,2875340630,13330,13330,13330,13330,0
|
|
20230628,180300,2875340630,13330,13330,13330,13330,0
|
|
20230628,180200,2875340630,13330,13330,13330,13330,0
|
|
20230628,180100,2875340630,13330,13330,13330,13330,0
|
|
20230628,180000,2875340630,13330,13330,13330,13330,0
|
|
20230628,175900,2875340630,13330,13330,13330,13330,0
|
|
20230628,175800,2875340630,13330,13330,13330,13330,0
|
|
20230628,175700,2875340630,13330,13330,13330,13330,0
|
|
20230628,175600,2875340630,13330,13330,13330,13330,0
|
|
20230628,175500,2875340630,13330,13330,13330,13330,0
|
|
20230628,175400,2875340630,13330,13330,13330,13330,0
|
|
20230628,175300,2875340630,13330,13330,13330,13330,0
|
|
20230628,175200,2875340630,13330,13330,13330,13330,0
|
|
20230628,175100,2875340630,13330,13330,13330,13330,0
|
|
20230628,175000,2875340630,13330,13330,13330,13330,0
|
|
20230628,174900,2875340630,13330,13330,13330,13330,0
|
|
20230628,174800,2875340630,13330,13330,13330,13330,0
|
|
20230628,174700,2875340630,13330,13330,13330,13330,0
|
|
20230628,174600,2875340630,13330,13330,13330,13330,0
|
|
20230628,174500,2875340630,13330,13330,13330,13330,0
|
|
20230628,174400,2875340630,13330,13330,13330,13330,0
|
|
20230628,174300,2875340630,13330,13330,13330,13330,0
|
|
20230628,174200,2875340630,13330,13330,13330,13330,0
|
|
20230628,174100,2875340630,13330,13330,13330,13330,0
|
|
20230628,174000,2875340630,13330,13330,13330,13330,0
|
|
20230628,173900,2875340630,13330,13330,13330,13330,0
|
|
20230628,173800,2875340630,13330,13330,13330,13330,0
|
|
20230628,173700,2875340630,13330,13330,13330,13330,0
|
|
20230628,173600,2875340630,13330,13330,13330,13330,0
|
|
20230628,173500,2875340630,13330,13330,13330,13330,10918
|
|
20230628,173400,2875340630,13330,13330,13330,13330,0
|
|
20230628,173300,2875340630,13330,13330,13330,13330,0
|
|
20230628,173200,2875340630,13330,13330,13330,13330,0
|
|
20230628,173100,2875340630,13330,13330,13330,13330,0
|
|
20230628,173000,2875340630,13330,13330,13330,13330,0
|
|
20230628,172900,2875340630,13330,13330,13330,13330,0
|
|
20230628,172800,2875340630,13330,13330,13330,13330,0
|
|
20230628,172700,2875340630,13330,13330,13330,13330,0
|
|
20230628,172600,2875340630,13330,13330,13330,13330,0
|
|
20230628,172500,2875340630,13330,13330,13330,13330,0
|
|
20230628,172400,2875340630,13330,13330,13330,13330,0
|
|
20230628,172300,2875340630,13330,13330,13330,13330,0
|
|
20230628,172200,2875340630,13330,13330,13330,13330,0
|
|
20230628,172100,2875340630,13330,13330,13330,13330,0
|
|
20230628,172000,2875340630,13330,13330,13330,13330,0
|
|
20230628,171900,2875340630,13330,13330,13330,13330,0
|
|
20230628,171800,2875340630,13330,13330,13330,13330,0
|
|
20230628,171700,2875340630,13330,13330,13330,13330,0
|
|
20230628,171600,2875340630,13330,13330,13330,13330,0
|
|
20230628,171500,2875340630,13330,13330,13330,13330,0
|
|
20230628,171400,2875340630,13330,13330,13330,13330,0
|
|
20230628,171300,2875340630,13330,13330,13330,13330,0
|
|
20230628,171200,2875340630,13330,13330,13330,13330,0
|
|
20230628,171100,2875340630,13330,13330,13330,13330,0
|
|
20230628,171000,2875340630,13330,13330,13330,13330,0
|
|
20230628,170900,2875340630,13330,13330,13330,13330,0
|
|
20230628,170800,2875340630,13330,13330,13330,13330,0
|
|
20230628,170700,2875340630,13330,13330,13330,13330,0
|
|
20230628,170600,2875340630,13330,13330,13330,13330,0
|
|
20230628,170500,2875340630,13330,13330,13330,13330,10918
|
|
20230628,170400,2875340630,13330,13330,13330,13330,0
|
|
20230628,170300,2875340630,13330,13330,13330,13330,0
|
|
20230628,170200,2875340630,13330,13330,13330,13330,0
|
|
20230628,170100,2875340630,13330,13330,13330,13330,0
|
|
20230628,170000,2875340630,13330,13330,13330,13330,0
|
|
20230628,165900,2875340630,13330,13330,13330,13330,0
|
|
20230628,165800,2875340630,13330,13330,13330,13330,0
|
|
20230628,165700,2875340630,13330,13330,13330,13330,0
|
|
20230628,165600,2875340630,13330,13330,13330,13330,0
|
|
20230628,165500,2875340630,13330,13330,13330,13330,0
|
|
20230628,165400,2875340630,13330,13330,13330,13330,0
|
|
20230628,165300,2875340630,13330,13330,13330,13330,0
|
|
20230628,165200,2875340630,13330,13330,13330,13330,0
|
|
20230628,165100,2875340630,13330,13330,13330,13330,0
|
|
20230628,165000,2875340630,13330,13330,13330,13330,0
|
|
20230628,164900,2875340630,13330,13330,13330,13330,0
|
|
20230628,164800,2875340630,13330,13330,13330,13330,0
|
|
20230628,164700,2875340630,13330,13330,13330,13330,0
|
|
20230628,164600,2875340630,13330,13330,13330,13330,0
|
|
20230628,164500,2875340630,13330,13330,13330,13330,0
|
|
20230628,164400,2875340630,13330,13330,13330,13330,0
|
|
20230628,164300,2875340630,13330,13330,13330,13330,0
|
|
20230628,164200,2875340630,13330,13330,13330,13330,0
|
|
20230628,164100,2875340630,13330,13330,13330,13330,0
|
|
20230628,164000,2875340630,13330,13330,13330,13330,0
|
|
20230628,163900,2875340630,13330,13330,13330,13330,0
|
|
20230628,163800,2875340630,13330,13330,13330,13330,0
|
|
20230628,163700,2875340630,13330,13330,13330,13330,0
|
|
20230628,163600,2875340630,13330,13330,13330,13330,0
|
|
20230628,163500,2875340630,13330,13330,13330,13330,10918
|
|
20230628,163400,2875340630,13330,13330,13330,13330,0
|
|
20230628,163300,2875340630,13330,13330,13330,13330,0
|
|
20230628,163200,2875340630,13330,13330,13330,13330,0
|
|
20230628,163100,2875340630,13330,13330,13330,13330,0
|
|
20230628,163000,2875340630,13330,13330,13330,13330,0
|
|
20230628,162900,2875340630,13330,13330,13330,13330,0
|
|
20230628,162800,2875340630,13330,13330,13330,13330,0
|
|
20230628,162700,2875340630,13330,13330,13330,13330,0
|
|
20230628,162600,2875340630,13330,13330,13330,13330,0
|
|
20230628,162500,2875340630,13330,13330,13330,13330,0
|
|
20230628,162400,2875340630,13330,13330,13330,13330,0
|
|
20230628,162300,2875340630,13330,13330,13330,13330,0
|
|
20230628,162200,2875340630,13330,13330,13330,13330,0
|
|
20230628,162100,2875340630,13330,13330,13330,13330,0
|
|
20230628,162000,2875340630,13330,13330,13330,13330,0
|
|
20230628,161900,2875340630,13330,13330,13330,13330,0
|
|
20230628,161800,2875340630,13330,13330,13330,13330,0
|
|
20230628,161700,2875340630,13330,13330,13330,13330,0
|
|
20230628,161600,2875340630,13330,13330,13330,13330,0
|
|
20230628,161500,2875340630,13330,13330,13330,13330,0
|
|
20230628,161400,2875340630,13330,13330,13330,13330,0
|
|
20230628,161300,2875340630,13330,13330,13330,13330,0
|
|
20230628,161200,2875340630,13330,13330,13330,13330,0
|
|
20230628,161100,2875340630,13330,13330,13330,13330,0
|
|
20230628,161000,2875340630,13330,13330,13330,13330,0
|
|
20230628,160900,2875340630,13330,13330,13330,13330,0
|
|
20230628,160800,2875340630,13330,13330,13330,13330,0
|
|
20230628,160700,2875340630,13330,13330,13330,13330,0
|
|
20230628,160600,2875340630,13330,13330,13330,13330,0
|
|
20230628,160500,2875340630,13330,13330,13330,13330,10918
|
|
20230628,160400,2875340630,13330,13330,13330,13330,0
|
|
20230628,160300,2875340630,13330,13330,13330,13330,0
|
|
20230628,160200,2875340630,13330,13330,13330,13330,0
|
|
20230628,160100,2875340630,13330,13330,13330,13330,0
|
|
20230628,160000,2875340630,13330,13330,13330,13330,0
|
|
20230628,155900,2875340630,13330,13330,13330,13330,0
|
|
20230628,155800,2875340630,13330,13330,13330,13330,0
|
|
20230628,155700,2875340630,13330,13330,13330,13330,0
|
|
20230628,155600,2875340630,13330,13330,13330,13330,0
|
|
20230628,155500,2875340630,13330,13330,13330,13330,0
|
|
20230628,155400,2875340630,13330,13330,13330,13330,0
|
|
20230628,155300,2875340630,13330,13330,13330,13330,0
|
|
20230628,155200,2875340630,13330,13330,13330,13330,0
|
|
20230628,155100,2875340630,13330,13330,13330,13330,0
|
|
20230628,155000,2875340630,13330,13330,13330,13330,0
|
|
20230628,154900,2875340630,13330,13330,13330,13330,0
|
|
20230628,154800,2875340630,13330,13330,13330,13330,0
|
|
20230628,154700,2875340630,13330,13330,13330,13330,0
|
|
20230628,154600,2875340630,13330,13330,13330,13330,0
|
|
20230628,154500,2875340630,13330,13330,13330,13330,0
|
|
20230628,154400,2875340630,13330,13330,13330,13330,0
|
|
20230628,154300,2875340630,13330,13330,13330,13330,0
|
|
20230628,154200,2875340630,13330,13330,13330,13330,0
|
|
20230628,154100,2875340630,13330,13330,13330,13330,0
|
|
20230628,154000,2875340630,13330,13330,13330,13330,0
|
|
20230628,153900,2875340630,13330,13330,13330,13330,0
|
|
20230628,153800,2875340630,13330,13330,13330,13330,0
|
|
20230628,153700,2875340630,13330,13330,13330,13330,0
|
|
20230628,153600,2875340630,13330,13330,13330,13330,0
|
|
20230628,153500,2875340630,13330,13330,13330,13330,10918
|
|
20230628,153400,2875340630,13330,13330,13330,13330,0
|
|
20230628,153300,2875340630,13330,13330,13330,13330,0
|
|
20230628,153200,2875340630,13330,13330,13330,13330,0
|
|
20230628,153100,2875340630,13330,13330,13330,13330,0
|
|
20230628,153000,2875340630,13330,13330,13330,13330,10918
|
|
20230628,152900,2729803690,13330,13330,13330,13330,0
|
|
20230628,152800,2729803690,13330,13330,13330,13330,0
|
|
20230628,152700,2729803690,13330,13330,13330,13330,0
|
|
20230628,152600,2729803690,13330,13330,13330,13330,0
|
|
20230628,152500,2729803690,13330,13330,13330,13330,0
|
|
20230628,152400,2729803690,13330,13330,13330,13330,0
|
|
20230628,152300,2729803690,13330,13330,13330,13330,0
|
|
20230628,152200,2729803690,13330,13330,13330,13330,0
|
|
20230628,152100,2729803690,13330,13330,13330,13330,0
|
|
20230628,152000,2729803690,13330,13330,13330,13330,0
|
|
20230628,151900,2729803690,13330,13340,13340,13330,515
|
|
20230628,151800,2722936710,13340,13340,13350,13330,2790
|
|
20230628,151700,2685718440,13350,13340,13350,13340,479
|
|
20230628,151600,2679327490,13350,13350,13350,13340,178
|
|
20230628,151500,2676951400,13360,13360,13360,13340,597
|
|
20230628,151400,2668984850,13350,13350,13350,13340,140
|
|
20230628,151300,2667116330,13350,13350,13360,13340,1144
|
|
20230628,151200,2651839030,13350,13350,13350,13340,1455
|
|
20230628,151100,2632415870,13350,13340,13360,13340,429
|
|
20230628,151000,2626689370,13360,13350,13360,13340,1161
|
|
20230628,150900,2611191230,13340,13360,13360,13340,1408
|
|
20230628,150800,2592396520,13340,13350,13350,13340,78
|
|
20230628,150700,2591355500,13360,13340,13360,13340,846
|
|
20230628,150600,2580057500,13340,13340,13340,13340,279
|
|
20230628,150500,2576335640,13340,13350,13350,13340,398
|
|
20230628,150400,2571022880,13340,13350,13350,13340,973
|
|
20230628,150300,2558038850,13350,13360,13360,13350,50
|
|
20230628,150200,2557371340,13360,13360,13360,13350,95
|
|
20230628,150100,2556102510,13350,13350,13350,13350,47
|
|
20230628,150000,2555475060,13350,13350,13350,13350,50
|
|
20230628,145900,2554807560,13360,13350,13360,13350,297
|
|
20230628,145800,2550840210,13360,13380,13380,13350,1766
|
|
20230628,145700,2527260390,13360,13370,13370,13360,480
|
|
20230628,145600,2520846740,13370,13350,13370,13350,346
|
|
20230628,145500,2516221520,13350,13360,13370,13350,475
|
|
20230628,145400,2509874920,13360,13360,13360,13360,48
|
|
20230628,145300,2509233640,13360,13360,13360,13360,84
|
|
20230628,145200,2508111400,13360,13370,13370,13360,114
|
|
20230628,145100,2506587770,13360,13370,13370,13360,65
|
|
20230628,145000,2505719220,13370,13370,13370,13360,234
|
|
20230628,144900,2502591830,13370,13360,13370,13360,329
|
|
20230628,144800,2498193310,13360,13360,13370,13360,340
|
|
20230628,144700,2493650630,13360,13370,13370,13360,96
|
|
20230628,144600,2492367540,13380,13370,13380,13370,91
|
|
20230628,144500,2491150360,13380,13370,13380,13370,23
|
|
20230628,144400,2490842810,13370,13370,13370,13370,89
|
|
20230628,144300,2489652880,13370,13370,13370,13370,37
|
|
20230628,144200,2489158190,13370,13370,13380,13370,375
|
|
20230628,144100,2484141200,13370,13370,13370,13360,396
|
|
20230628,144000,2478847090,13360,13370,13370,13360,226
|
|
20230628,143900,2475825860,13370,13360,13380,13350,819
|
|
20230628,143800,2464885850,13370,13370,13370,13370,4
|
|
20230628,143700,2464832370,13360,13360,13360,13360,36
|
|
20230628,143600,2464351410,13360,13380,13380,13360,277
|
|
20230628,143500,2460645640,13370,13380,13390,13370,174
|
|
20230628,143400,2458317300,13390,13370,13390,13370,673
|
|
20230628,143300,2449315130,13350,13360,13360,13350,538
|
|
20230628,143200,2442128780,13350,13350,13350,13340,67
|
|
20230628,143100,2441234730,13350,13340,13350,13340,1560
|
|
20230628,143000,2420424230,13350,13340,13350,13340,4230
|
|
20230628,142900,2363980820,13340,13370,13370,13340,2132
|
|
20230628,142800,2335518160,13360,13360,13360,13360,79
|
|
20230628,142700,2334462720,13360,13360,13370,13360,137
|
|
20230628,142600,2332632310,13360,13370,13370,13360,763
|
|
20230628,142500,2322436670,13370,13360,13370,13360,27
|
|
20230628,142400,2322075930,13370,13380,13380,13370,18
|
|
20230628,142300,2321835250,13380,13370,13380,13370,1379
|
|
20230628,142200,2303397800,13370,13360,13370,13360,211
|
|
20230628,142100,2300578820,13360,13360,13360,13360,31
|
|
20230628,142000,2300164660,13370,13370,13380,13370,654
|
|
20230628,141900,2291420670,13380,13370,13380,13370,34
|
|
20230628,141800,2290966080,13370,13370,13370,13370,51
|
|
20230628,141700,2290284210,13380,13370,13380,13370,43
|
|
20230628,141600,2289709200,13380,13370,13380,13370,159
|
|
20230628,141500,2287583240,13370,13390,13390,13370,105
|
|
20230628,141400,2286178490,13370,13370,13370,13370,29
|
|
20230628,141300,2285790760,13370,13370,13370,13370,303
|
|
20230628,141200,2281739650,13370,13390,13390,13370,127
|
|
20230628,141100,2280039660,13390,13380,13390,13370,86
|
|
20230628,141000,2278888460,13380,13390,13390,13380,91
|
|
20230628,140900,2277670290,13370,13370,13370,13370,27
|
|
20230628,140800,2277309300,13370,13390,13390,13370,413
|
|
20230628,140700,2271787190,13390,13360,13390,13360,50
|
|
20230628,140600,2271118470,13390,13360,13390,13360,110
|
|
20230628,140500,2269647130,13360,13360,13360,13360,401
|
|
20230628,140400,2264289770,13360,13370,13370,13360,66
|
|
20230628,140300,2263407610,13370,13370,13380,13370,152
|
|
20230628,140200,2261374140,13370,13390,13390,13370,208
|
|
20230628,140100,2258591590,13380,13390,13390,13380,86
|
|
20230628,140000,2257440230,13400,13370,13400,13370,619
|
|
20230628,135900,2249149780,13370,13370,13370,13370,29
|
|
20230628,135800,2248762050,13370,13370,13370,13360,584
|
|
20230628,135700,2240958710,13370,13380,13380,13370,828
|
|
20230628,135600,2229884350,13380,13380,13380,13380,31
|
|
20230628,135500,2229469570,13400,13400,13400,13390,34
|
|
20230628,135400,2229014120,13410,13380,13410,13380,134
|
|
20230628,135300,2227219020,13390,13380,13390,13380,43
|
|
20230628,135200,2226643490,13390,13390,13390,13390,94
|
|
20230628,135100,2225384830,13370,13390,13390,13370,184
|
|
20230628,135000,2222924000,13380,13370,13380,13350,1500
|
|
20230628,134900,2202878990,13370,13380,13380,13370,129
|
|
20230628,134800,2201153230,13370,13380,13380,13370,27
|
|
20230628,134700,2200792230,13380,13380,13380,13380,96
|
|
20230628,134600,2199507750,13380,13390,13390,13380,443
|
|
20230628,134500,2193576090,13390,13390,13390,13390,24
|
|
20230628,134400,2193254730,13390,13400,13400,13390,28
|
|
20230628,134300,2192879790,13390,13390,13390,13390,24
|
|
20230628,134200,2192558430,13390,13400,13400,13390,28
|
|
20230628,134100,2192183500,13400,13410,13410,13400,91
|
|
20230628,134000,2190963380,13390,13400,13400,13390,40
|
|
20230628,133900,2190427580,13400,13370,13400,13370,185
|
|
20230628,133800,2187952430,13370,13380,13380,13370,459
|
|
20230628,133700,2181815580,13380,13380,13390,13370,66
|
|
20230628,133600,2180932480,13380,13370,13380,13370,36
|
|
20230628,133500,2180451090,13380,13380,13380,13380,249
|
|
20230628,133400,2177119470,13390,13400,13400,13390,32
|
|
20230628,133300,2176690830,13400,13400,13400,13400,26
|
|
20230628,133200,2176342430,13410,13410,13410,13410,63
|
|
20230628,133100,2175497600,13390,13410,13410,13390,21
|
|
20230628,133000,2175216350,13410,13380,13410,13380,431
|
|
20230628,132900,2169442990,13390,13390,13390,13390,74
|
|
20230628,132800,2168452130,13390,13390,13390,13390,31
|
|
20230628,132700,2168037040,13400,13390,13400,13390,38
|
|
20230628,132600,2167528210,13390,13400,13400,13390,27
|
|
20230628,132500,2167166620,13410,13410,13410,13410,192
|
|
20230628,132400,2164591900,13410,13410,13410,13410,14
|
|
20230628,132300,2164404160,13410,13410,13410,13410,200
|
|
20230628,132200,2161722160,13390,13390,13390,13390,30
|
|
20230628,132100,2161320460,13390,13400,13400,13390,31
|
|
20230628,132000,2160905140,13420,13400,13420,13390,74
|
|
20230628,131900,2159912830,13400,13420,13430,13400,193
|
|
20230628,131800,2157321900,13400,13400,13400,13400,18
|
|
20230628,131700,2157080700,13420,13380,13420,13380,309
|
|
20230628,131600,2152939250,13390,13380,13390,13380,33
|
|
20230628,131500,2152497690,13380,13390,13390,13380,589
|
|
20230628,131400,2144614360,13390,13390,13390,13390,81
|
|
20230628,131300,2143529770,13400,13410,13410,13400,127
|
|
20230628,131200,2141826910,13400,13430,13430,13400,19
|
|
20230628,131100,2141572280,13400,13400,13400,13400,18
|
|
20230628,131000,2141331080,13430,13420,13430,13410,473
|
|
20230628,130900,2134983600,13420,13420,13440,13410,462
|
|
20230628,130800,2128785730,13440,13450,13450,13420,303
|
|
20230628,130700,2124711720,13460,13460,13460,13390,24
|
|
20230628,130600,2124390150,13400,13420,13460,13400,510
|
|
20230628,130500,2117553120,13450,13430,13450,13430,2456
|
|
20230628,130400,2084523750,13430,13420,13430,13410,162
|
|
20230628,130300,2082348450,13420,13430,13430,13420,65
|
|
20230628,130200,2081475710,13430,13430,13430,13430,72
|
|
20230628,130100,2080508750,13430,13430,13430,13430,19
|
|
20230628,130000,2080253580,13430,13430,13440,13410,781
|
|
20230628,125900,2069765470,13410,13410,13410,13410,20
|
|
20230628,125800,2069497270,13420,13420,13420,13410,209
|
|
20230628,125700,2066692630,13430,13420,13430,13420,74
|
|
20230628,125600,2065699490,13420,13440,13440,13420,464
|
|
20230628,125500,2059472590,13430,13420,13430,13420,267
|
|
20230628,125400,2055886960,13430,13420,13430,13420,101
|
|
20230628,125300,2054530660,13430,13430,13440,13430,35
|
|
20230628,125200,2054060510,13430,13390,13430,13390,1007
|
|
20230628,125100,2040548840,13400,13410,13410,13400,18
|
|
20230628,125000,2040307630,13410,13410,13410,13400,237
|
|
20230628,124900,2037129640,13400,13400,13410,13400,102
|
|
20230628,124800,2035762650,13400,13390,13400,13390,398
|
|
20230628,124700,2030432780,13390,13400,13400,13390,88
|
|
20230628,124600,2029253770,13410,13390,13410,13390,345
|
|
20230628,124500,2024630650,13390,13380,13400,13360,171
|
|
20230628,124400,2022341750,13380,13360,13380,13360,132
|
|
20230628,124300,2020576190,13360,13370,13370,13360,34
|
|
20230628,124200,2020121890,13360,13370,13370,13360,432
|
|
20230628,124100,2014350110,13400,13400,13400,13400,0
|
|
20230628,124000,2014350110,13400,13380,13400,13360,533
|
|
20230628,123900,2007218980,13380,13380,13380,13380,145
|
|
20230628,123800,2005278880,13380,13410,13410,13380,677
|
|
20230628,123700,1996206220,13410,13400,13410,13390,939
|
|
20230628,123600,1983619860,13400,13400,13400,13400,23
|
|
20230628,123500,1983311660,13390,13400,13400,13390,226
|
|
20230628,123400,1980283380,13390,13400,13400,13390,2
|
|
20230628,123300,1980256590,13400,13390,13400,13390,1839
|
|
20230628,123200,1955626700,13370,13390,13390,13370,119
|
|
20230628,123100,1954033670,13390,13370,13390,13370,932
|
|
20230628,123000,1941559260,13370,13390,13390,13370,305
|
|
20230628,122900,1937478620,13380,13380,13380,13380,47
|
|
20230628,122800,1936849760,13360,13390,13390,13360,54
|
|
20230628,122700,1936127510,13350,13380,13390,13350,14845
|
|
20230628,122600,1737903980,13380,13380,13380,13380,8
|
|
20230628,122500,1737796940,13380,13380,13390,13380,176
|
|
20230628,122400,1735441720,13370,13370,13370,13370,35
|
|
20230628,122300,1734973770,13370,13370,13370,13370,19
|
|
20230628,122200,1734719740,13370,13370,13370,13370,49
|
|
20230628,122100,1734064610,13370,13370,13370,13370,23
|
|
20230628,122000,1733757100,13370,13370,13370,13370,20
|
|
20230628,121900,1733489700,13380,13370,13380,13370,42
|
|
20230628,121800,1732928140,13370,13370,13370,13370,6
|
|
20230628,121700,1732847920,13370,13370,13380,13370,2687
|
|
20230628,121600,1696907700,13370,13370,13370,13370,382
|
|
20230628,121500,1691800360,13380,13380,13380,13370,35
|
|
20230628,121400,1691332090,13380,13380,13380,13380,178
|
|
20230628,121300,1688950450,13380,13380,13380,13380,44
|
|
20230628,121200,1688361730,13380,13380,13390,13380,388
|
|
20230628,121100,1683170240,13380,13390,13390,13380,63
|
|
20230628,121000,1682327190,13400,13390,13400,13390,21
|
|
20230628,120900,1682045890,13400,13400,13400,13400,500
|
|
20230628,120800,1675345890,13400,13400,13400,13400,227
|
|
20230628,120700,1672304090,13400,13390,13400,13380,688
|
|
20230628,120600,1663089890,13390,13380,13390,13380,32
|
|
20230628,120500,1662661540,13400,13390,13400,13380,32
|
|
20230628,120400,1662233090,13390,13400,13400,13390,318
|
|
20230628,120300,1657975040,13390,13400,13400,13390,207
|
|
20230628,120200,1655202310,13400,13400,13400,13400,200
|
|
20230628,120100,1652522310,13410,13410,13410,13410,87
|
|
20230628,120000,1651355640,13420,13420,13420,13420,78
|
|
20230628,115900,1650308880,13420,13430,13430,13420,64
|
|
20230628,115800,1649449730,13430,13390,13430,13380,2514
|
|
20230628,115700,1615749820,13390,13390,13390,13390,182
|
|
20230628,115600,1613312840,13380,13390,13390,13380,246
|
|
20230628,115500,1610019090,13380,13390,13390,13380,94
|
|
20230628,115400,1608760810,13380,13390,13390,13380,25
|
|
20230628,115300,1608426280,13380,13380,13380,13380,5
|
|
20230628,115200,1608359380,13380,13390,13390,13380,13
|
|
20230628,115100,1608185430,13390,13390,13390,13390,18
|
|
20230628,115000,1607944410,13390,13390,13390,13390,523
|
|
20230628,114900,1600941440,13380,13380,13380,13370,276
|
|
20230628,114800,1597249120,13380,13380,13380,13380,5
|
|
20230628,114700,1597182220,13370,13380,13380,13370,21
|
|
20230628,114600,1596901440,13380,13380,13380,13380,5
|
|
20230628,114500,1596834540,13380,13370,13380,13370,205
|
|
20230628,114400,1594091680,13370,13370,13370,13370,17
|
|
20230628,114300,1593864390,13370,13380,13380,13370,35
|
|
20230628,114200,1593396390,13380,13370,13380,13370,124
|
|
20230628,114100,1591737600,13390,13370,13390,13370,458
|
|
20230628,114000,1585613980,13370,13380,13380,13370,30
|
|
20230628,113900,1585212720,13390,13390,13390,13390,113
|
|
20230628,113800,1583699650,13400,13390,13400,13390,16
|
|
20230628,113700,1583485400,13400,13400,13400,13400,1
|
|
20230628,113600,1583472000,13390,13380,13390,13380,393
|
|
20230628,113500,1578211430,13370,13370,13370,13370,1360
|
|
20230628,113400,1560028230,13370,13370,13370,13370,1
|
|
20230628,113300,1560014860,13360,13360,13360,13360,26
|
|
20230628,113200,1559667500,13360,13360,13360,13360,1
|
|
20230628,113100,1559654140,13360,13370,13370,13360,33
|
|
20230628,113000,1559213210,13360,13370,13370,13360,1233
|
|
20230628,112900,1542728140,13370,13380,13380,13370,328
|
|
20230628,112800,1538342770,13370,13370,13370,13370,33
|
|
20230628,112700,1537901560,13380,13380,13380,13370,50
|
|
20230628,112600,1537233000,13370,13370,13380,13370,468
|
|
20230628,112500,1530975640,13380,13380,13380,13370,27
|
|
20230628,112400,1530614610,13390,13360,13390,13360,236
|
|
20230628,112300,1527457140,13360,13370,13380,13360,1338
|
|
20230628,112200,1509572450,13380,13380,13380,13380,101
|
|
20230628,112100,1508221070,13370,13380,13380,13370,19
|
|
20230628,112000,1507967030,13370,13370,13370,13370,347
|
|
20230628,111900,1503327640,13370,13370,13370,13370,70
|
|
20230628,111800,1502391740,13370,13370,13370,13370,30
|
|
20230628,111700,1501990640,13370,13360,13370,13360,533
|
|
20230628,111600,1494869590,13360,13370,13370,13360,406
|
|
20230628,111500,1489444170,13360,13360,13360,13360,35
|
|
20230628,111400,1488976570,13360,13370,13370,13360,100
|
|
20230628,111300,1487640510,13370,13370,13370,13370,100
|
|
20230628,111200,1486303510,13360,13370,13370,13360,142
|
|
20230628,111100,1484405380,13370,13370,13370,13370,203
|
|
20230628,111000,1481691270,13370,13370,13370,13370,558
|
|
20230628,110900,1474230810,13370,13360,13370,13360,35
|
|
20230628,110800,1473763200,13380,13360,13380,13360,34
|
|
20230628,110700,1473308940,13360,13360,13370,13360,83
|
|
20230628,110600,1472199840,13360,13360,13360,13360,0
|
|
20230628,110500,1472199840,13360,13380,13380,13360,896
|
|
20230628,110400,1460228280,13380,13380,13380,13380,2
|
|
20230628,110300,1460201520,13370,13370,13370,13360,433
|
|
20230628,110200,1454413020,13370,13360,13370,13360,105
|
|
20230628,110100,1453009320,13360,13370,13370,13360,121
|
|
20230628,110000,1451392750,13370,13370,13370,13360,6
|
|
20230628,105900,1451312540,13360,13360,13360,13360,504
|
|
20230628,105800,1444579100,13360,13360,13360,13360,480
|
|
20230628,105700,1438166300,13360,13370,13370,13360,36
|
|
20230628,105600,1437685330,13360,13360,13360,13360,44
|
|
20230628,105500,1437097490,13370,13360,13370,13360,722
|
|
20230628,105400,1427449820,13370,13390,13390,13370,126
|
|
20230628,105300,1425765180,13380,13380,13380,13380,505
|
|
20230628,105200,1419008280,13370,13390,13390,13370,5051
|
|
20230628,105100,1351382790,13390,13360,13400,13360,2532
|
|
20230628,105000,1317496130,13350,13340,13360,13340,762
|
|
20230628,104900,1307322870,13340,13340,13340,13330,145
|
|
20230628,104800,1305389240,13340,13340,13340,13330,181
|
|
20230628,104700,1302975030,13330,13330,13340,13330,432
|
|
20230628,104600,1297216170,13330,13330,13330,13320,53
|
|
20230628,104500,1296510030,13330,13330,13330,13330,160
|
|
20230628,104400,1294377230,13330,13330,13330,13330,577
|
|
20230628,104300,1286685820,13330,13330,13330,13330,346
|
|
20230628,104200,1282073640,13330,13330,13330,13330,281
|
|
20230628,104100,1278327910,13330,13320,13330,13320,706
|
|
20230628,104000,1268917560,13330,13350,13350,13320,5029
|
|
20230628,103900,1201864720,13350,13340,13350,13340,347
|
|
20230628,103800,1197232730,13340,13340,13340,13330,229
|
|
20230628,103700,1194178510,13330,13340,13340,13330,157
|
|
20230628,103600,1192085470,13340,13340,13340,13340,313
|
|
20230628,103500,1187910050,13330,13340,13340,13330,230
|
|
20230628,103400,1184841940,13340,13350,13350,13330,1519
|
|
20230628,103300,1164578800,13340,13340,13350,13340,1006
|
|
20230628,103200,1151158750,13340,13370,13370,13340,886
|
|
20230628,103100,1139333410,13350,13360,13370,13350,89
|
|
20230628,103000,1138144430,13360,13350,13360,13350,258
|
|
20230628,102900,1134698300,13350,13340,13350,13340,1555
|
|
20230628,102800,1113951130,13340,13340,13340,13330,135
|
|
20230628,102700,1112150920,13340,13330,13340,13330,210
|
|
20230628,102600,1109351370,13330,13330,13330,13320,214
|
|
20230628,102500,1106499120,13330,13330,13330,13330,1079
|
|
20230628,102400,1092116050,13330,13330,13340,13330,590
|
|
20230628,102300,1084250960,13340,13330,13340,13330,53
|
|
20230628,102200,1083544460,13340,13330,13350,13330,786
|
|
20230628,102100,1073065930,13330,13340,13340,13330,4356
|
|
20230628,102000,1014968670,13340,13350,13360,13340,618
|
|
20230628,101900,1006718460,13350,13370,13370,13350,2973
|
|
20230628,101800,967027560,13360,13370,13370,13350,2144
|
|
20230628,101700,938383870,13360,13360,13370,13360,325
|
|
20230628,101600,934039280,13370,13380,13380,13370,1548
|
|
20230628,101500,913342400,13370,13380,13380,13370,193
|
|
20230628,101400,910760440,13380,13380,13380,13370,289
|
|
20230628,101300,906894040,13370,13380,13380,13360,93
|
|
20230628,101200,905650900,13360,13380,13380,13360,2028
|
|
20230628,101100,878533820,13380,13380,13390,13370,902
|
|
20230628,101000,866465110,13380,13380,13380,13380,476
|
|
20230628,100900,860096230,13390,13370,13400,13360,1842
|
|
20230628,100800,835461140,13370,13370,13380,13370,4465
|
|
20230628,100700,775760000,13370,13400,13400,13370,6266
|
|
20230628,100600,691884380,13410,13410,13410,13390,4644
|
|
20230628,100500,629663610,13400,13420,13430,13400,4505
|
|
20230628,100400,569233750,13420,13440,13440,13420,1367
|
|
20230628,100300,550881720,13430,13430,13440,13430,54
|
|
20230628,100200,550156300,13430,13430,13440,13420,2883
|
|
20230628,100100,511441290,13430,13440,13450,13430,1459
|
|
20230628,100000,491833550,13440,13470,13470,13440,219
|
|
20230628,095900,488890040,13440,13450,13450,13430,3547
|
|
20230628,095800,441206560,13450,13480,13480,13450,2796
|
|
20230628,095700,403549050,13490,13490,13490,13490,20
|
|
20230628,095600,403279250,13470,13490,13490,13470,1667
|
|
20230628,095500,380808510,13500,13500,13500,13500,6
|
|
20230628,095400,380727510,13480,13490,13490,13480,799
|
|
20230628,095300,369949280,13480,13490,13490,13480,34
|
|
20230628,095200,369490630,13480,13480,13480,13480,91
|
|
20230628,095100,368263950,13480,13470,13480,13470,213
|
|
20230628,095000,365394810,13470,13480,13480,13470,114
|
|
20230628,094900,363858880,13480,13480,13480,13480,5
|
|
20230628,094800,363791480,13480,13480,13480,13470,225
|
|
20230628,094700,360758540,13490,13480,13490,13480,38
|
|
20230628,094600,360245950,13480,13480,13480,13480,393
|
|
20230628,094500,354948310,13490,13470,13490,13470,53
|
|
20230628,094400,354233680,13470,13470,13490,13470,392
|
|
20230628,094300,348952230,13490,13480,13490,13470,433
|
|
20230628,094200,343115330,13490,13490,13490,13470,583
|
|
20230628,094100,335255150,13490,13480,13490,13470,349
|
|
20230628,094000,330550440,13480,13470,13490,13470,138
|
|
20230628,093900,328690220,13490,13500,13500,13470,575
|
|
20230628,093800,320939460,13480,13500,13500,13480,94
|
|
20230628,093700,319671230,13500,13500,13500,13490,17
|
|
20230628,093600,319441750,13500,13490,13500,13490,36
|
|
20230628,093500,318955960,13490,13500,13500,13480,190
|
|
20230628,093400,316393120,13490,13490,13500,13490,20
|
|
20230628,093300,316123140,13500,13500,13500,13490,633
|
|
20230628,093200,307583180,13490,13540,13540,13490,27
|
|
20230628,093100,307218110,13480,13470,13550,13450,3861
|
|
20230628,093000,255070900,13460,13480,13480,13460,729
|
|
20230628,092900,245249020,13480,13490,13500,13480,1380
|
|
20230628,092800,226643860,13490,13500,13500,13490,125
|
|
20230628,092700,224956390,13510,13520,13520,13480,1653
|
|
20230628,092600,202663760,13500,13510,13530,13500,461
|
|
20230628,092500,196436690,13530,13500,13530,13500,96
|
|
20230628,092400,195139440,13530,13470,13530,13470,1009
|
|
20230628,092300,181520530,13460,13490,13490,13460,563
|
|
20230628,092200,173934110,13500,13480,13500,13480,210
|
|
20230628,092100,171101030,13480,13490,13500,13480,65
|
|
20230628,092000,170224300,13500,13490,13500,13470,336
|
|
20230628,091900,165692400,13490,13470,13490,13470,317
|
|
20230628,091800,161417510,13470,13500,13500,13470,631
|
|
20230628,091700,152913530,13500,13480,13500,13480,126
|
|
20230628,091600,151213690,13480,13490,13490,13480,47
|
|
20230628,091500,150580030,13480,13510,13520,13480,233
|
|
20230628,091400,147435250,13490,13480,13510,13480,527
|
|
20230628,091300,140326970,13490,13490,13500,13480,337
|
|
20230628,091200,135778900,13490,13530,13530,13490,635
|
|
20230628,091100,127195050,13540,13550,13560,13540,94
|
|
20230628,091000,125920860,13520,13540,13540,13520,598
|
|
20230628,090900,117831810,13540,13570,13570,13530,97
|
|
20230628,090800,116517470,13570,13570,13590,13570,359
|
|
20230628,090700,111642910,13580,13580,13580,13580,71
|
|
20230628,090600,110678730,13590,13510,13590,13510,1580
|
|
20230628,090500,89285040,13510,13520,13520,13480,310
|
|
20230628,090400,85098740,13520,13500,13520,13500,126
|
|
20230628,090300,83395440,13520,13480,13540,13430,2501
|
|
20230628,090200,49694220,13490,13510,13530,13470,647
|
|
20230628,090100,40963630,13570,13570,13570,13480,1544
|
|
20230628,090000,20093680,13570,13570,13570,13550,1481
|