668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200500,4909137880,8480,8480,8480,8480,8858
|
|
20230622,200400,4909137880,8480,8480,8480,8480,0
|
|
20230622,200300,4909137880,8480,8480,8480,8480,0
|
|
20230622,200200,4909137880,8480,8480,8480,8480,0
|
|
20230622,200100,4909137880,8480,8480,8480,8480,0
|
|
20230622,200000,4909137880,8480,8480,8480,8480,0
|
|
20230622,195900,4909137880,8480,8480,8480,8480,0
|
|
20230622,195800,4909137880,8480,8480,8480,8480,0
|
|
20230622,195700,4909137880,8480,8480,8480,8480,0
|
|
20230622,195600,4909137880,8480,8480,8480,8480,0
|
|
20230622,195500,4909137880,8480,8480,8480,8480,0
|
|
20230622,195400,4909137880,8480,8480,8480,8480,0
|
|
20230622,195300,4909137880,8480,8480,8480,8480,0
|
|
20230622,195200,4909137880,8480,8480,8480,8480,0
|
|
20230622,195100,4909137880,8480,8480,8480,8480,0
|
|
20230622,195000,4909137880,8480,8480,8480,8480,0
|
|
20230622,194900,4909137880,8480,8480,8480,8480,0
|
|
20230622,194800,4909137880,8480,8480,8480,8480,0
|
|
20230622,194700,4909137880,8480,8480,8480,8480,0
|
|
20230622,194600,4909137880,8480,8480,8480,8480,0
|
|
20230622,194500,4909137880,8480,8480,8480,8480,0
|
|
20230622,194400,4909137880,8480,8480,8480,8480,0
|
|
20230622,194300,4909137880,8480,8480,8480,8480,0
|
|
20230622,194200,4909137880,8480,8480,8480,8480,0
|
|
20230622,194100,4909137880,8480,8480,8480,8480,0
|
|
20230622,194000,4909137880,8480,8480,8480,8480,0
|
|
20230622,193900,4909137880,8480,8480,8480,8480,0
|
|
20230622,193800,4909137880,8480,8480,8480,8480,0
|
|
20230622,193700,4909137880,8480,8480,8480,8480,0
|
|
20230622,193600,4909137880,8480,8480,8480,8480,0
|
|
20230622,193500,4909137880,8480,8480,8480,8480,8858
|
|
20230622,193400,4909137880,8480,8480,8480,8480,0
|
|
20230622,193300,4909137880,8480,8480,8480,8480,0
|
|
20230622,193200,4909137880,8480,8480,8480,8480,0
|
|
20230622,193100,4909137880,8480,8480,8480,8480,0
|
|
20230622,193000,4909137880,8480,8480,8480,8480,0
|
|
20230622,192900,4909137880,8480,8480,8480,8480,0
|
|
20230622,192800,4909137880,8480,8480,8480,8480,0
|
|
20230622,192700,4909137880,8480,8480,8480,8480,0
|
|
20230622,192600,4909137880,8480,8480,8480,8480,0
|
|
20230622,192500,4909137880,8480,8480,8480,8480,0
|
|
20230622,192400,4909137880,8480,8480,8480,8480,0
|
|
20230622,192300,4909137880,8480,8480,8480,8480,0
|
|
20230622,192200,4909137880,8480,8480,8480,8480,0
|
|
20230622,192100,4909137880,8480,8480,8480,8480,0
|
|
20230622,192000,4909137880,8480,8480,8480,8480,0
|
|
20230622,191900,4909137880,8480,8480,8480,8480,0
|
|
20230622,191800,4909137880,8480,8480,8480,8480,0
|
|
20230622,191700,4909137880,8480,8480,8480,8480,0
|
|
20230622,191600,4909137880,8480,8480,8480,8480,0
|
|
20230622,191500,4909137880,8480,8480,8480,8480,0
|
|
20230622,191400,4909137880,8480,8480,8480,8480,0
|
|
20230622,191300,4909137880,8480,8480,8480,8480,0
|
|
20230622,191200,4909137880,8480,8480,8480,8480,0
|
|
20230622,191100,4909137880,8480,8480,8480,8480,0
|
|
20230622,191000,4909137880,8480,8480,8480,8480,0
|
|
20230622,190900,4909137880,8480,8480,8480,8480,0
|
|
20230622,190800,4909137880,8480,8480,8480,8480,0
|
|
20230622,190700,4909137880,8480,8480,8480,8480,0
|
|
20230622,190600,4909137880,8480,8480,8480,8480,0
|
|
20230622,190500,4909137880,8480,8480,8480,8480,8858
|
|
20230622,190400,4909137880,8480,8480,8480,8480,0
|
|
20230622,190300,4909137880,8480,8480,8480,8480,0
|
|
20230622,190200,4909137880,8480,8480,8480,8480,0
|
|
20230622,190100,4909137880,8480,8480,8480,8480,0
|
|
20230622,190000,4909137880,8480,8480,8480,8480,0
|
|
20230622,185900,4909137880,8480,8480,8480,8480,0
|
|
20230622,185800,4909137880,8480,8480,8480,8480,0
|
|
20230622,185700,4909137880,8480,8480,8480,8480,0
|
|
20230622,185600,4909137880,8480,8480,8480,8480,0
|
|
20230622,185500,4909137880,8480,8480,8480,8480,0
|
|
20230622,185400,4909137880,8480,8480,8480,8480,0
|
|
20230622,185300,4909137880,8480,8480,8480,8480,0
|
|
20230622,185200,4909137880,8480,8480,8480,8480,0
|
|
20230622,185100,4909137880,8480,8480,8480,8480,0
|
|
20230622,185000,4909137880,8480,8480,8480,8480,0
|
|
20230622,184900,4909137880,8480,8480,8480,8480,0
|
|
20230622,184800,4909137880,8480,8480,8480,8480,0
|
|
20230622,184700,4909137880,8480,8480,8480,8480,0
|
|
20230622,184600,4909137880,8480,8480,8480,8480,0
|
|
20230622,184500,4909137880,8480,8480,8480,8480,0
|
|
20230622,184400,4909137880,8480,8480,8480,8480,0
|
|
20230622,184300,4909137880,8480,8480,8480,8480,0
|
|
20230622,184200,4909137880,8480,8480,8480,8480,0
|
|
20230622,184100,4909137880,8480,8480,8480,8480,0
|
|
20230622,184000,4909137880,8480,8480,8480,8480,0
|
|
20230622,183900,4909137880,8480,8480,8480,8480,0
|
|
20230622,183800,4909137880,8480,8480,8480,8480,0
|
|
20230622,183700,4909137880,8480,8480,8480,8480,0
|
|
20230622,183600,4909137880,8480,8480,8480,8480,0
|
|
20230622,183500,4909137880,8480,8480,8480,8480,8858
|
|
20230622,183400,4909137880,8480,8480,8480,8480,0
|
|
20230622,183300,4909137880,8480,8480,8480,8480,0
|
|
20230622,183200,4909137880,8480,8480,8480,8480,0
|
|
20230622,183100,4909137880,8480,8480,8480,8480,0
|
|
20230622,183000,4909137880,8480,8480,8480,8480,0
|
|
20230622,182900,4909137880,8480,8480,8480,8480,0
|
|
20230622,182800,4909137880,8480,8480,8480,8480,0
|
|
20230622,182700,4909137880,8480,8480,8480,8480,0
|
|
20230622,182600,4909137880,8480,8480,8480,8480,0
|
|
20230622,182500,4909137880,8480,8480,8480,8480,0
|
|
20230622,182400,4909137880,8480,8480,8480,8480,0
|
|
20230622,182300,4909137880,8480,8480,8480,8480,0
|
|
20230622,182200,4909137880,8480,8480,8480,8480,0
|
|
20230622,182100,4909137880,8480,8480,8480,8480,0
|
|
20230622,182000,4909137880,8480,8480,8480,8480,0
|
|
20230622,181900,4909137880,8480,8480,8480,8480,0
|
|
20230622,181800,4909137880,8480,8480,8480,8480,0
|
|
20230622,181700,4909137880,8480,8480,8480,8480,0
|
|
20230622,181600,4909137880,8480,8480,8480,8480,0
|
|
20230622,181500,4909137880,8480,8480,8480,8480,0
|
|
20230622,181400,4909137880,8480,8480,8480,8480,0
|
|
20230622,181300,4909137880,8480,8480,8480,8480,0
|
|
20230622,181200,4909137880,8480,8480,8480,8480,0
|
|
20230622,181100,4909137880,8480,8480,8480,8480,0
|
|
20230622,181000,4909137880,8480,8480,8480,8480,0
|
|
20230622,180900,4909137880,8480,8480,8480,8480,0
|
|
20230622,180800,4909137880,8480,8480,8480,8480,0
|
|
20230622,180700,4909137880,8480,8480,8480,8480,0
|
|
20230622,180600,4909137880,8480,8480,8480,8480,0
|
|
20230622,180500,4909137880,8480,8480,8480,8480,8858
|
|
20230622,180400,4909137880,8480,8480,8480,8480,0
|
|
20230622,180300,4909137880,8480,8480,8480,8480,0
|
|
20230622,180200,4909137880,8480,8480,8480,8480,0
|
|
20230622,180100,4909137880,8480,8480,8480,8480,0
|
|
20230622,180000,4909137880,8480,8480,8480,8480,0
|
|
20230622,175900,4909137880,8480,8480,8480,8480,0
|
|
20230622,175800,4909137880,8480,8480,8480,8480,0
|
|
20230622,175700,4909137880,8480,8480,8480,8480,0
|
|
20230622,175600,4909137880,8480,8480,8480,8480,0
|
|
20230622,175500,4909137880,8480,8480,8480,8480,0
|
|
20230622,175400,4909137880,8480,8480,8480,8480,0
|
|
20230622,175300,4909137880,8480,8480,8480,8480,0
|
|
20230622,175200,4909137880,8480,8480,8480,8480,0
|
|
20230622,175100,4909137880,8480,8480,8480,8480,0
|
|
20230622,175000,4909137880,8480,8480,8480,8480,0
|
|
20230622,174900,4909137880,8480,8480,8480,8480,0
|
|
20230622,174800,4909137880,8480,8480,8480,8480,0
|
|
20230622,174700,4909137880,8480,8480,8480,8480,0
|
|
20230622,174600,4909137880,8480,8480,8480,8480,0
|
|
20230622,174500,4909137880,8480,8480,8480,8480,0
|
|
20230622,174400,4909137880,8480,8480,8480,8480,0
|
|
20230622,174300,4909137880,8480,8480,8480,8480,0
|
|
20230622,174200,4909137880,8480,8480,8480,8480,0
|
|
20230622,174100,4909137880,8480,8480,8480,8480,0
|
|
20230622,174000,4909137880,8480,8480,8480,8480,0
|
|
20230622,173900,4909137880,8480,8480,8480,8480,0
|
|
20230622,173800,4909137880,8480,8480,8480,8480,0
|
|
20230622,173700,4909137880,8480,8480,8480,8480,0
|
|
20230622,173600,4909137880,8480,8480,8480,8480,0
|
|
20230622,173500,4909137880,8480,8480,8480,8480,8858
|
|
20230622,173400,4909137880,8480,8480,8480,8480,0
|
|
20230622,173300,4909137880,8480,8480,8480,8480,0
|
|
20230622,173200,4909137880,8480,8480,8480,8480,0
|
|
20230622,173100,4909137880,8480,8480,8480,8480,0
|
|
20230622,173000,4909137880,8480,8480,8480,8480,0
|
|
20230622,172900,4909137880,8480,8480,8480,8480,0
|
|
20230622,172800,4909137880,8480,8480,8480,8480,0
|
|
20230622,172700,4909137880,8480,8480,8480,8480,0
|
|
20230622,172600,4909137880,8480,8480,8480,8480,0
|
|
20230622,172500,4909137880,8480,8480,8480,8480,0
|
|
20230622,172400,4909137880,8480,8480,8480,8480,0
|
|
20230622,172300,4909137880,8480,8480,8480,8480,0
|
|
20230622,172200,4909137880,8480,8480,8480,8480,0
|
|
20230622,172100,4909137880,8480,8480,8480,8480,0
|
|
20230622,172000,4909137880,8480,8480,8480,8480,0
|
|
20230622,171900,4909137880,8480,8480,8480,8480,0
|
|
20230622,171800,4909137880,8480,8480,8480,8480,0
|
|
20230622,171700,4909137880,8480,8480,8480,8480,0
|
|
20230622,171600,4909137880,8480,8480,8480,8480,0
|
|
20230622,171500,4909137880,8480,8480,8480,8480,0
|
|
20230622,171400,4909137880,8480,8480,8480,8480,0
|
|
20230622,171300,4909137880,8480,8480,8480,8480,0
|
|
20230622,171200,4909137880,8480,8480,8480,8480,0
|
|
20230622,171100,4909137880,8480,8480,8480,8480,0
|
|
20230622,171000,4909137880,8480,8480,8480,8480,0
|
|
20230622,170900,4909137880,8480,8480,8480,8480,0
|
|
20230622,170800,4909137880,8480,8480,8480,8480,0
|
|
20230622,170700,4909137880,8480,8480,8480,8480,0
|
|
20230622,170600,4909137880,8480,8480,8480,8480,0
|
|
20230622,170500,4909137880,8480,8480,8480,8480,8858
|
|
20230622,170400,4909137880,8480,8480,8480,8480,0
|
|
20230622,170300,4909137880,8480,8480,8480,8480,0
|
|
20230622,170200,4909137880,8480,8480,8480,8480,0
|
|
20230622,170100,4909137880,8480,8480,8480,8480,0
|
|
20230622,170000,4909137880,8480,8480,8480,8480,0
|
|
20230622,165900,4909137880,8480,8480,8480,8480,0
|
|
20230622,165800,4909137880,8480,8480,8480,8480,0
|
|
20230622,165700,4909137880,8480,8480,8480,8480,0
|
|
20230622,165600,4909137880,8480,8480,8480,8480,0
|
|
20230622,165500,4909137880,8480,8480,8480,8480,0
|
|
20230622,165400,4909137880,8480,8480,8480,8480,0
|
|
20230622,165300,4909137880,8480,8480,8480,8480,0
|
|
20230622,165200,4909137880,8480,8480,8480,8480,0
|
|
20230622,165100,4909137880,8480,8480,8480,8480,0
|
|
20230622,165000,4909137880,8480,8480,8480,8480,0
|
|
20230622,164900,4909137880,8480,8480,8480,8480,0
|
|
20230622,164800,4909137880,8480,8480,8480,8480,0
|
|
20230622,164700,4909137880,8480,8480,8480,8480,0
|
|
20230622,164600,4909137880,8480,8480,8480,8480,0
|
|
20230622,164500,4909137880,8480,8480,8480,8480,0
|
|
20230622,164400,4909137880,8480,8480,8480,8480,0
|
|
20230622,164300,4909137880,8480,8480,8480,8480,0
|
|
20230622,164200,4909137880,8480,8480,8480,8480,0
|
|
20230622,164100,4909137880,8480,8480,8480,8480,0
|
|
20230622,164000,4909137880,8480,8480,8480,8480,0
|
|
20230622,163900,4909137880,8480,8480,8480,8480,0
|
|
20230622,163800,4909137880,8480,8480,8480,8480,0
|
|
20230622,163700,4909137880,8480,8480,8480,8480,0
|
|
20230622,163600,4909137880,8480,8480,8480,8480,0
|
|
20230622,163500,4909137880,8480,8480,8480,8480,8858
|
|
20230622,163400,4909137880,8480,8480,8480,8480,0
|
|
20230622,163300,4909137880,8480,8480,8480,8480,0
|
|
20230622,163200,4909137880,8480,8480,8480,8480,0
|
|
20230622,163100,4909137880,8480,8480,8480,8480,0
|
|
20230622,163000,4909137880,8480,8480,8480,8480,0
|
|
20230622,162900,4909137880,8480,8480,8480,8480,0
|
|
20230622,162800,4909137880,8480,8480,8480,8480,0
|
|
20230622,162700,4909137880,8480,8480,8480,8480,0
|
|
20230622,162600,4909137880,8480,8480,8480,8480,0
|
|
20230622,162500,4909137880,8480,8480,8480,8480,0
|
|
20230622,162400,4909137880,8480,8480,8480,8480,0
|
|
20230622,162300,4909137880,8480,8480,8480,8480,0
|
|
20230622,162200,4909137880,8480,8480,8480,8480,0
|
|
20230622,162100,4909137880,8480,8480,8480,8480,0
|
|
20230622,162000,4909137880,8480,8480,8480,8480,0
|
|
20230622,161900,4909137880,8480,8480,8480,8480,0
|
|
20230622,161800,4909137880,8480,8480,8480,8480,0
|
|
20230622,161700,4909137880,8480,8480,8480,8480,0
|
|
20230622,161600,4909137880,8480,8480,8480,8480,0
|
|
20230622,161500,4909137880,8480,8480,8480,8480,0
|
|
20230622,161400,4909137880,8480,8480,8480,8480,0
|
|
20230622,161300,4909137880,8480,8480,8480,8480,0
|
|
20230622,161200,4909137880,8480,8480,8480,8480,0
|
|
20230622,161100,4909137880,8480,8480,8480,8480,0
|
|
20230622,161000,4909137880,8480,8480,8480,8480,0
|
|
20230622,160900,4909137880,8480,8480,8480,8480,0
|
|
20230622,160800,4909137880,8480,8480,8480,8480,0
|
|
20230622,160700,4909137880,8480,8480,8480,8480,0
|
|
20230622,160600,4909137880,8480,8480,8480,8480,0
|
|
20230622,160500,4909137880,8480,8480,8480,8480,8858
|
|
20230622,160400,4909137880,8480,8480,8480,8480,0
|
|
20230622,160300,4909137880,8480,8480,8480,8480,0
|
|
20230622,160200,4909137880,8480,8480,8480,8480,0
|
|
20230622,160100,4909137880,8480,8480,8480,8480,0
|
|
20230622,160000,4909137880,8480,8480,8480,8480,0
|
|
20230622,155900,4909137880,8480,8480,8480,8480,0
|
|
20230622,155800,4909137880,8480,8480,8480,8480,0
|
|
20230622,155700,4909137880,8480,8480,8480,8480,0
|
|
20230622,155600,4909137880,8480,8480,8480,8480,0
|
|
20230622,155500,4909137880,8480,8480,8480,8480,0
|
|
20230622,155400,4909137880,8480,8480,8480,8480,0
|
|
20230622,155300,4909137880,8480,8480,8480,8480,0
|
|
20230622,155200,4909137880,8480,8480,8480,8480,0
|
|
20230622,155100,4909137880,8480,8480,8480,8480,0
|
|
20230622,155000,4909137880,8480,8480,8480,8480,0
|
|
20230622,154900,4909137880,8480,8480,8480,8480,0
|
|
20230622,154800,4909137880,8480,8480,8480,8480,0
|
|
20230622,154700,4909137880,8480,8480,8480,8480,0
|
|
20230622,154600,4909137880,8480,8480,8480,8480,0
|
|
20230622,154500,4909137880,8480,8480,8480,8480,0
|
|
20230622,154400,4909137880,8480,8480,8480,8480,0
|
|
20230622,154300,4909137880,8480,8480,8480,8480,0
|
|
20230622,154200,4909137880,8480,8480,8480,8480,0
|
|
20230622,154100,4909137880,8480,8480,8480,8480,0
|
|
20230622,154000,4909137880,8480,8480,8480,8480,0
|
|
20230622,153900,4909137880,8480,8480,8480,8480,0
|
|
20230622,153800,4909137880,8480,8480,8480,8480,0
|
|
20230622,153700,4909137880,8480,8480,8480,8480,0
|
|
20230622,153600,4909137880,8480,8480,8480,8480,0
|
|
20230622,153500,4909137880,8480,8480,8480,8480,8858
|
|
20230622,153400,4909137880,8480,8480,8480,8480,0
|
|
20230622,153300,4909137880,8480,8480,8480,8480,0
|
|
20230622,153200,4909137880,8480,8480,8480,8480,0
|
|
20230622,153100,4909137880,8480,8480,8480,8480,0
|
|
20230622,153000,4909137880,8480,8480,8480,8480,8858
|
|
20230622,152900,4834022040,8470,8470,8470,8470,0
|
|
20230622,152800,4834022040,8470,8470,8470,8470,0
|
|
20230622,152700,4834022040,8470,8470,8470,8470,0
|
|
20230622,152600,4834022040,8470,8470,8470,8470,0
|
|
20230622,152500,4834022040,8470,8470,8470,8470,0
|
|
20230622,152400,4834022040,8470,8470,8470,8470,0
|
|
20230622,152300,4834022040,8470,8470,8470,8470,0
|
|
20230622,152200,4834022040,8470,8470,8470,8470,0
|
|
20230622,152100,4834022040,8470,8470,8470,8470,0
|
|
20230622,152000,4834022040,8470,8470,8470,8470,0
|
|
20230622,151900,4834022040,8470,8460,8480,8460,1523
|
|
20230622,151800,4821128570,8450,8450,8460,8450,702
|
|
20230622,151700,4815194860,8450,8450,8460,8430,2127
|
|
20230622,151600,4797234130,8460,8450,8460,8440,1184
|
|
20230622,151500,4787239710,8460,8460,8460,8440,3361
|
|
20230622,151400,4758837340,8460,8460,8470,8460,702
|
|
20230622,151300,4752898270,8470,8470,8470,8460,276
|
|
20230622,151200,4750560680,8470,8480,8480,8470,1451
|
|
20230622,151100,4738269720,8480,8490,8490,8480,958
|
|
20230622,151000,4730145850,8490,8480,8490,8480,275
|
|
20230622,150900,4727813740,8490,8490,8490,8480,541
|
|
20230622,150800,4723224900,8490,8480,8490,8480,3271
|
|
20230622,150700,4695486310,8490,8490,8500,8480,571
|
|
20230622,150600,4690638390,8500,8500,8500,8480,820
|
|
20230622,150500,4683669680,8500,8490,8500,8480,248
|
|
20230622,150400,4681562970,8490,8490,8500,8490,146
|
|
20230622,150300,4680323190,8500,8480,8500,8480,1665
|
|
20230622,150200,4666191040,8480,8480,8480,8470,468
|
|
20230622,150100,4662225900,8490,8480,8490,8470,567
|
|
20230622,150000,4657422530,8470,8470,8470,8470,1008
|
|
20230622,145900,4648884770,8480,8460,8480,8460,1749
|
|
20230622,145800,4634079170,8460,8460,8460,8430,440
|
|
20230622,145700,4630362310,8460,8450,8460,8450,3690
|
|
20230622,145600,4599181790,8460,8450,8460,8440,561
|
|
20230622,145500,4594445340,8450,8470,8470,8440,2517
|
|
20230622,145400,4573183070,8460,8460,8470,8460,867
|
|
20230622,145300,4565845480,8460,8440,8460,8440,93
|
|
20230622,145200,4565060140,8440,8470,8470,8440,1818
|
|
20230622,145100,4549710140,8470,8480,8480,8440,955
|
|
20230622,145000,4541622720,8480,8440,8480,8430,5765
|
|
20230622,144900,4492831870,8440,8450,8450,8430,1435
|
|
20230622,144800,4480715420,8450,8450,8460,8450,785
|
|
20230622,144700,4474079250,8450,8460,8470,8450,2945
|
|
20230622,144600,4449164590,8460,8470,8470,8460,155
|
|
20230622,144500,4447853180,8470,8440,8470,8420,3080
|
|
20230622,144400,4421835060,8440,8440,8440,8420,930
|
|
20230622,144300,4414002850,8440,8380,8440,8380,8713
|
|
20230622,144200,4340817160,8380,8380,8380,8370,373
|
|
20230622,144100,4337694080,8370,8370,8380,8370,822
|
|
20230622,144000,4330812750,8380,8380,8380,8380,361
|
|
20230622,143900,4327787570,8380,8380,8390,8380,456
|
|
20230622,143800,4323965770,8380,8380,8380,8380,1284
|
|
20230622,143700,4313205850,8380,8380,8380,8380,1500
|
|
20230622,143600,4300635850,8390,8380,8390,8370,1528
|
|
20230622,143500,4287840470,8390,8390,8390,8380,4110
|
|
20230622,143400,4253386500,8390,8390,8390,8390,246
|
|
20230622,143300,4251322560,8390,8380,8390,8380,707
|
|
20230622,143200,4245396720,8380,8390,8390,8380,1737
|
|
20230622,143100,4230838950,8390,8390,8400,8390,1551
|
|
20230622,143000,4217825990,8390,8400,8400,8380,4537
|
|
20230622,142900,4179787830,8390,8400,8400,8390,1534
|
|
20230622,142800,4166912230,8400,8390,8400,8390,1512
|
|
20230622,142700,4154226530,8390,8390,8390,8380,1036
|
|
20230622,142600,4145534530,8390,8400,8410,8390,8530
|
|
20230622,142500,4073919360,8400,8420,8420,8400,9149
|
|
20230622,142400,3997014460,8410,8420,8420,8410,6517
|
|
20230622,142300,3942206300,8420,8420,8420,8410,1153
|
|
20230622,142200,3932498500,8420,8420,8420,8420,476
|
|
20230622,142100,3928490580,8410,8420,8420,8410,460
|
|
20230622,142000,3924619030,8420,8410,8420,8410,469
|
|
20230622,141900,3920670570,8410,8430,8430,8410,721
|
|
20230622,141800,3914605960,8410,8410,8430,8410,6873
|
|
20230622,141700,3856792230,8420,8420,8420,8420,1665
|
|
20230622,141600,3842772930,8420,8440,8440,8410,8734
|
|
20230622,141500,3769213090,8430,8440,8440,8430,2809
|
|
20230622,141400,3745532520,8440,8430,8450,8430,1269
|
|
20230622,141300,3734827820,8450,8440,8450,8440,4356
|
|
20230622,141200,3698063150,8450,8440,8450,8440,3317
|
|
20230622,141100,3670062500,8440,8450,8450,8440,125
|
|
20230622,141000,3669006490,8450,8460,8460,8450,1115
|
|
20230622,140900,3659584730,8470,8460,8470,8460,103
|
|
20230622,140800,3658712380,8450,8460,8460,8450,160
|
|
20230622,140700,3657359950,8460,8460,8470,8460,61
|
|
20230622,140600,3656843880,8460,8460,8460,8460,41
|
|
20230622,140500,3656497020,8460,8450,8460,8450,64
|
|
20230622,140400,3655956160,8450,8450,8460,8450,742
|
|
20230622,140300,3649686210,8460,8460,8460,8450,240
|
|
20230622,140200,3647657370,8460,8450,8460,8450,2109
|
|
20230622,140100,3629835350,8450,8450,8450,8450,670
|
|
20230622,140000,3624173850,8460,8460,8460,8460,252
|
|
20230622,135900,3622041930,8460,8470,8470,8460,2612
|
|
20230622,135800,3599920310,8470,8470,8470,8470,581
|
|
20230622,135700,3594999240,8470,8470,8490,8470,416
|
|
20230622,135600,3591472160,8480,8470,8480,8470,289
|
|
20230622,135500,3589022830,8480,8480,8480,8470,440
|
|
20230622,135400,3585293760,8480,8470,8480,8470,1892
|
|
20230622,135300,3569250130,8460,8450,8470,8450,1180
|
|
20230622,135200,3559267070,8450,8470,8470,8450,292
|
|
20230622,135100,3556799220,8460,8450,8470,8450,1752
|
|
20230622,135000,3541974060,8450,8450,8460,8450,1568
|
|
20230622,134900,3528724430,8460,8460,8460,8450,662
|
|
20230622,134800,3523129470,8450,8460,8460,8450,1147
|
|
20230622,134700,3513437220,8450,8460,8460,8450,1116
|
|
20230622,134600,3504006420,8450,8450,8450,8440,800
|
|
20230622,134500,3497246490,8450,8440,8460,8440,151
|
|
20230622,134400,3495970780,8440,8460,8460,8440,1376
|
|
20230622,134300,3484348300,8460,8460,8460,8460,2
|
|
20230622,134200,3484331380,8460,8470,8470,8460,1041
|
|
20230622,134100,3475524120,8460,8470,8470,8460,288
|
|
20230622,134000,3473087260,8470,8470,8470,8450,4820
|
|
20230622,133900,3432352060,8460,8460,8470,8460,747
|
|
20230622,133800,3426032430,8460,8460,8460,8460,640
|
|
20230622,133700,3420618030,8460,8460,8460,8460,2735
|
|
20230622,133600,3397479930,8460,8480,8480,8460,2028
|
|
20230622,133500,3380299800,8480,8480,8480,8480,372
|
|
20230622,133400,3377145240,8480,8490,8490,8480,51
|
|
20230622,133300,3376712750,8480,8490,8490,8480,1364
|
|
20230622,133200,3365138940,8490,8490,8490,8490,100
|
|
20230622,133100,3364289940,8490,8490,8490,8490,12
|
|
20230622,133000,3364188060,8480,8490,8490,8480,284
|
|
20230622,132900,3361779240,8490,8490,8490,8490,20
|
|
20230622,132800,3361609440,8490,8490,8490,8480,252
|
|
20230622,132700,3359471960,8480,8480,8480,8480,350
|
|
20230622,132600,3356503960,8480,8480,8480,8480,200
|
|
20230622,132500,3354807960,8480,8480,8480,8480,8
|
|
20230622,132400,3354740120,8480,8470,8480,8470,146
|
|
20230622,132300,3353502990,8470,8460,8470,8460,231
|
|
20230622,132200,3351546960,8460,8460,8460,8460,1363
|
|
20230622,132100,3340015980,8470,8460,8470,8460,105
|
|
20230622,132000,3339127670,8460,8450,8460,8450,228
|
|
20230622,131900,3337198810,8460,8460,8460,8450,700
|
|
20230622,131800,3331276840,8460,8470,8470,8460,997
|
|
20230622,131700,3322839990,8470,8480,8480,8470,205
|
|
20230622,131600,3321103140,8480,8470,8480,8470,28
|
|
20230622,131500,3320865880,8470,8470,8470,8460,1197
|
|
20230622,131400,3310730570,8470,8480,8480,8470,75
|
|
20230622,131300,3310095270,8480,8500,8500,8480,187
|
|
20230622,131200,3308508510,8500,8500,8500,8500,2
|
|
20230622,131100,3308491510,8500,8470,8500,8470,2468
|
|
20230622,131000,3287566220,8470,8490,8490,8470,3155
|
|
20230622,130900,3260792020,8490,8490,8490,8490,92
|
|
20230622,130800,3260010940,8490,8490,8490,8490,110
|
|
20230622,130700,3259077040,8490,8500,8500,8490,52
|
|
20230622,130600,3258635550,8500,8500,8500,8500,9
|
|
20230622,130500,3258559050,8470,8510,8510,8470,510
|
|
20230622,130400,3254226410,8510,8500,8510,8500,445
|
|
20230622,130300,3250443860,8500,8510,8510,8500,52
|
|
20230622,130200,3250001360,8510,8500,8510,8500,343
|
|
20230622,130100,3247085840,8500,8480,8500,8480,674
|
|
20230622,130000,3241364720,8470,8470,8470,8470,418
|
|
20230622,125900,3237824260,8470,8470,8480,8470,2337
|
|
20230622,125800,3218029780,8470,8480,8480,8470,1050
|
|
20230622,125700,3209126180,8490,8490,8490,8490,709
|
|
20230622,125600,3203106770,8490,8500,8500,8490,4
|
|
20230622,125500,3203072790,8500,8490,8500,8490,96
|
|
20230622,125400,3202257740,8490,8490,8490,8490,40
|
|
20230622,125300,3201918140,8490,8500,8500,8490,68
|
|
20230622,125200,3201340640,8500,8500,8500,8490,39
|
|
20230622,125100,3201009510,8490,8490,8490,8470,1530
|
|
20230622,125000,3188036520,8490,8490,8490,8490,1442
|
|
20230622,124900,3175793940,8490,8490,8500,8490,294
|
|
20230622,124800,3173297820,8510,8510,8510,8510,169
|
|
20230622,124700,3171859630,8510,8480,8510,8480,2052
|
|
20230622,124600,3154443670,8520,8490,8520,8480,2915
|
|
20230622,124500,3129708620,8490,8500,8500,8490,3625
|
|
20230622,124400,3098913830,8510,8510,8520,8510,211
|
|
20230622,124300,3097118210,8510,8500,8510,8500,112
|
|
20230622,124200,3096166160,8510,8510,8510,8510,366
|
|
20230622,124100,3093051500,8520,8520,8520,8510,12
|
|
20230622,124000,3092949350,8510,8510,8510,8510,348
|
|
20230622,123900,3089987870,8520,8530,8530,8520,5459
|
|
20230622,123800,3043476080,8520,8530,8530,8520,276
|
|
20230622,123700,3041121900,8530,8530,8530,8530,389
|
|
20230622,123600,3037803730,8530,8560,8560,8530,2244
|
|
20230622,123500,3018622140,8560,8550,8570,8550,1608
|
|
20230622,123400,3004857800,8560,8550,8560,8550,192
|
|
20230622,123300,3003216190,8560,8570,8570,8560,355
|
|
20230622,123200,3000177380,8560,8550,8560,8550,1011
|
|
20230622,123100,2991528050,8550,8530,8550,8530,2841
|
|
20230622,123000,2967256660,8540,8530,8540,8530,651
|
|
20230622,122900,2961700620,8530,8520,8530,8510,1499
|
|
20230622,122800,2948926890,8520,8520,8520,8510,63
|
|
20230622,122700,2948390730,8510,8520,8520,8510,1131
|
|
20230622,122600,2938764390,8530,8520,8530,8520,1848
|
|
20230622,122500,2923019300,8510,8520,8520,8510,2566
|
|
20230622,122400,2901167630,8520,8520,8520,8520,0
|
|
20230622,122300,2901167630,8520,8490,8520,8490,195
|
|
20230622,122200,2899510230,8510,8500,8510,8490,1162
|
|
20230622,122100,2889632060,8510,8510,8510,8510,470
|
|
20230622,122000,2885632360,8510,8510,8510,8510,0
|
|
20230622,121900,2885632360,8510,8510,8510,8500,316
|
|
20230622,121800,2882943590,8510,8510,8510,8510,329
|
|
20230622,121700,2880143800,8520,8520,8520,8520,183
|
|
20230622,121600,2878584640,8510,8510,8510,8510,517
|
|
20230622,121500,2874184970,8510,8500,8510,8500,460
|
|
20230622,121400,2870271970,8510,8500,8510,8500,253
|
|
20230622,121300,2868119890,8500,8500,8500,8490,389
|
|
20230622,121200,2864813590,8500,8480,8500,8470,379
|
|
20230622,121100,2861595670,8460,8490,8490,8460,400
|
|
20230622,121000,2858208460,8470,8480,8480,8470,37
|
|
20230622,120900,2857894740,8490,8500,8500,8490,221
|
|
20230622,120800,2856017950,8500,8500,8500,8500,331
|
|
20230622,120700,2853204450,8490,8490,8490,8490,486
|
|
20230622,120600,2849078310,8490,8490,8490,8490,0
|
|
20230622,120500,2849078310,8490,8490,8490,8490,4
|
|
20230622,120400,2849044350,8480,8480,8480,8480,177
|
|
20230622,120300,2847543390,8490,8460,8490,8450,110
|
|
20230622,120200,2846612760,8460,8480,8480,8460,3441
|
|
20230622,120100,2817466670,8480,8480,8480,8470,1211
|
|
20230622,120000,2807206910,8480,8480,8480,8480,34
|
|
20230622,115900,2806918590,8480,8470,8480,8470,59
|
|
20230622,115800,2806418850,8470,8470,8470,8470,45
|
|
20230622,115700,2806037700,8470,8460,8470,8460,230
|
|
20230622,115600,2804090610,8470,8470,8470,8470,171
|
|
20230622,115500,2802642240,8470,8470,8480,8470,461
|
|
20230622,115400,2798737470,8470,8470,8480,8470,1242
|
|
20230622,115300,2788217720,8470,8480,8480,8470,557
|
|
20230622,115200,2783495090,8470,8480,8480,8470,490
|
|
20230622,115100,2779344700,8480,8480,8480,8480,22
|
|
20230622,115000,2779158140,8480,8490,8490,8480,629
|
|
20230622,114900,2773822220,8480,8480,8480,8470,3764
|
|
20230622,114800,2741906500,8480,8480,8480,8480,1434
|
|
20230622,114700,2729746180,8470,8460,8470,8460,263
|
|
20230622,114600,2727521180,8480,8480,8480,8480,211
|
|
20230622,114500,2725731900,8480,8480,8480,8450,3740
|
|
20230622,114400,2694099120,8470,8470,8480,8470,385
|
|
20230622,114300,2690837930,8460,8470,8470,8460,492
|
|
20230622,114200,2686672690,8470,8460,8480,8440,11951
|
|
20230622,114100,2585775200,8470,8460,8470,8460,636
|
|
20230622,114000,2580394630,8470,8470,8470,8460,919
|
|
20230622,113900,2572616300,8470,8480,8480,8470,22
|
|
20230622,113800,2572429930,8470,8480,8480,8470,815
|
|
20230622,113700,2565523180,8480,8470,8480,8460,805
|
|
20230622,113600,2558706650,8480,8470,8480,8470,507
|
|
20230622,113500,2554412290,8480,8480,8480,8470,1298
|
|
20230622,113400,2543409190,8470,8480,8480,8470,936
|
|
20230622,113300,2535480000,8480,8480,8480,8470,169
|
|
20230622,113200,2534047780,8470,8480,8480,8470,129
|
|
20230622,113100,2532954030,8480,8470,8480,8470,160
|
|
20230622,113000,2531598730,8480,8480,8480,8470,888
|
|
20230622,112900,2524068510,8490,8470,8490,8470,975
|
|
20230622,112800,2515804770,8480,8470,8480,8460,1589
|
|
20230622,112700,2502346410,8460,8470,8480,8460,300
|
|
20230622,112600,2499805960,8470,8480,8480,8470,1679
|
|
20230622,112500,2485583540,8480,8460,8490,8460,2474
|
|
20230622,112400,2464631140,8460,8460,8470,8460,258
|
|
20230622,112300,2462448450,8480,8470,8480,8450,10835
|
|
20230622,112200,2370823560,8470,8460,8490,8460,470
|
|
20230622,112100,2366842380,8460,8480,8490,8460,4343
|
|
20230622,112000,2330073250,8480,8470,8480,8460,4126
|
|
20230622,111900,2295125370,8480,8490,8490,8480,4111
|
|
20230622,111800,2260263060,8490,8490,8490,8480,2128
|
|
20230622,111700,2242214960,8490,8490,8490,8490,325
|
|
20230622,111600,2239455710,8490,8500,8510,8490,2481
|
|
20230622,111500,2218387310,8500,8500,8500,8500,527
|
|
20230622,111400,2213907810,8510,8500,8510,8490,112
|
|
20230622,111300,2212955530,8500,8500,8500,8500,707
|
|
20230622,111200,2206946030,8500,8500,8500,8500,1448
|
|
20230622,111100,2194638030,8500,8500,8510,8500,2563
|
|
20230622,111000,2172850630,8500,8510,8510,8500,846
|
|
20230622,110900,2165658490,8510,8510,8510,8500,139
|
|
20230622,110800,2164476720,8510,8510,8510,8500,149
|
|
20230622,110700,2163209070,8510,8510,8520,8510,1101
|
|
20230622,110600,2153833640,8520,8510,8520,8510,597
|
|
20230622,110500,2148752980,8510,8510,8520,8510,804
|
|
20230622,110400,2141910420,8520,8510,8520,8510,118
|
|
20230622,110300,2140906090,8520,8540,8540,8520,3787
|
|
20230622,110200,2108624790,8540,8530,8540,8520,557
|
|
20230622,110100,2103878630,8520,8520,8520,8520,7
|
|
20230622,110000,2103818990,8520,8550,8550,8520,798
|
|
20230622,105900,2097019990,8550,8530,8550,8530,744
|
|
20230622,105800,2090670140,8530,8540,8540,8530,1049
|
|
20230622,105700,2081722120,8540,8530,8540,8530,93
|
|
20230622,105600,2080928820,8530,8540,8540,8530,101
|
|
20230622,105500,2080067280,8530,8530,8540,8530,428
|
|
20230622,105400,2076415640,8540,8530,8540,8530,881
|
|
20230622,105300,2068898310,8530,8540,8540,8530,164
|
|
20230622,105200,2067497930,8530,8540,8540,8530,534
|
|
20230622,105100,2062938300,8540,8550,8550,8530,804
|
|
20230622,105000,2056073690,8550,8550,8550,8540,2828
|
|
20230622,104900,2031902470,8550,8550,8550,8550,10
|
|
20230622,104800,2031816970,8550,8550,8550,8550,2
|
|
20230622,104700,2031799870,8550,8530,8550,8530,106
|
|
20230622,104600,2030894590,8530,8530,8530,8530,392
|
|
20230622,104500,2027550830,8550,8530,8550,8530,271
|
|
20230622,104400,2025239180,8530,8530,8530,8530,381
|
|
20230622,104300,2021989250,8530,8530,8530,8530,100
|
|
20230622,104200,2021136250,8530,8530,8540,8530,405
|
|
20230622,104100,2017678600,8530,8530,8530,8530,0
|
|
20230622,104000,2017678600,8530,8540,8540,8530,574
|
|
20230622,103900,2012782360,8530,8530,8530,8530,10
|
|
20230622,103800,2012697060,8530,8530,8530,8530,30
|
|
20230622,103700,2012441160,8530,8530,8530,8530,56
|
|
20230622,103600,2011963480,8540,8540,8540,8540,0
|
|
20230622,103500,2011963480,8540,8540,8540,8540,5
|
|
20230622,103400,2011920780,8540,8530,8540,8520,616
|
|
20230622,103300,2006670510,8530,8530,8540,8530,274
|
|
20230622,103200,2004332290,8530,8530,8530,8530,35
|
|
20230622,103100,2004033740,8530,8530,8530,8530,30
|
|
20230622,103000,2003777840,8530,8540,8540,8530,15
|
|
20230622,102900,2003649770,8540,8540,8540,8540,500
|
|
20230622,102800,1999379770,8540,8530,8540,8520,1242
|
|
20230622,102700,1988792360,8550,8540,8550,8530,117
|
|
20230622,102600,1987793180,8540,8530,8540,8520,378
|
|
20230622,102500,1984566810,8520,8520,8520,8520,0
|
|
20230622,102400,1984566810,8520,8520,8530,8520,694
|
|
20230622,102300,1978653890,8520,8530,8540,8520,2356
|
|
20230622,102200,1958576460,8530,8530,8530,8520,1027
|
|
20230622,102100,1949820240,8540,8540,8540,8530,337
|
|
20230622,102000,1946944100,8540,8540,8540,8540,264
|
|
20230622,101900,1944689540,8540,8540,8540,8540,90
|
|
20230622,101800,1943920940,8540,8540,8550,8540,209
|
|
20230622,101700,1942135730,8530,8520,8530,8520,222
|
|
20230622,101600,1940243070,8520,8530,8530,8520,1463
|
|
20230622,101500,1927777780,8540,8550,8550,8530,1369
|
|
20230622,101400,1916100180,8540,8560,8570,8540,2345
|
|
20230622,101300,1896062110,8560,8550,8560,8550,114
|
|
20230622,101200,1895087200,8550,8540,8550,8540,1916
|
|
20230622,101100,1878712040,8540,8540,8550,8540,7
|
|
20230622,101000,1878652240,8540,8550,8550,8530,1143
|
|
20230622,100900,1868891400,8540,8540,8540,8530,197
|
|
20230622,100800,1867209030,8540,8540,8540,8530,1231
|
|
20230622,100700,1856706080,8530,8530,8540,8530,355
|
|
20230622,100600,1853677920,8540,8540,8540,8530,1252
|
|
20230622,100500,1842997620,8530,8530,8540,8530,79
|
|
20230622,100400,1842323740,8530,8550,8550,8530,179
|
|
20230622,100300,1840795670,8550,8550,8550,8530,2612
|
|
20230622,100200,1818491030,8550,8540,8550,8530,865
|
|
20230622,100100,1811102240,8540,8550,8550,8540,136
|
|
20230622,100000,1809940520,8530,8540,8540,8530,600
|
|
20230622,095900,1804822290,8550,8550,8550,8540,1307
|
|
20230622,095800,1793648290,8550,8560,8560,8550,418
|
|
20230622,095700,1790074310,8550,8560,8570,8550,345
|
|
20230622,095600,1787121050,8570,8550,8570,8550,3418
|
|
20230622,095500,1757866320,8530,8540,8550,8530,1902
|
|
20230622,095400,1741622350,8540,8550,8550,8540,269
|
|
20230622,095300,1739323470,8550,8550,8560,8500,5095
|
|
20230622,095200,1695921750,8530,8510,8550,8510,5570
|
|
20230622,095100,1648391930,8500,8520,8520,8500,1766
|
|
20230622,095000,1633363500,8520,8510,8520,8510,1236
|
|
20230622,094900,1622832800,8520,8520,8520,8510,1104
|
|
20230622,094800,1613426750,8520,8500,8520,8490,9338
|
|
20230622,094700,1534129760,8500,8510,8510,8500,14715
|
|
20230622,094600,1408959550,8510,8520,8530,8510,2118
|
|
20230622,094500,1390917180,8520,8520,8520,8510,1777
|
|
20230622,094400,1375785440,8530,8530,8530,8520,3260
|
|
20230622,094300,1348004180,8530,8530,8530,8520,2616
|
|
20230622,094200,1325703450,8530,8540,8560,8520,7220
|
|
20230622,094100,1264131660,8540,8540,8540,8530,2575
|
|
20230622,094000,1242149170,8540,8550,8560,8540,5541
|
|
20230622,093900,1194816010,8550,8570,8570,8550,1270
|
|
20230622,093800,1183957000,8540,8560,8570,8540,8330
|
|
20230622,093700,1112704260,8570,8570,8570,8570,111
|
|
20230622,093600,1111752990,8570,8570,8570,8560,204
|
|
20230622,093500,1110004730,8570,8570,8570,8570,242
|
|
20230622,093400,1107930790,8560,8590,8590,8560,3022
|
|
20230622,093300,1082035180,8580,8580,8590,8580,1341
|
|
20230622,093200,1070524180,8590,8580,8600,8580,768
|
|
20230622,093100,1063931700,8600,8580,8600,8570,4161
|
|
20230622,093000,1028261240,8570,8620,8620,8570,4215
|
|
20230622,092900,992057570,8620,8620,8630,8610,1888
|
|
20230622,092800,975779090,8610,8580,8610,8570,3764
|
|
20230622,092700,943436780,8580,8570,8580,8560,184
|
|
20230622,092600,941860410,8570,8570,8570,8570,618
|
|
20230622,092500,936564150,8560,8580,8580,8560,5288
|
|
20230622,092400,891290280,8580,8580,8580,8570,1490
|
|
20230622,092300,878512220,8580,8580,8580,8560,4861
|
|
20230622,092200,836865890,8600,8580,8600,8560,4973
|
|
20230622,092100,794204740,8580,8590,8600,8580,2508
|
|
20230622,092000,772678640,8600,8600,8600,8600,619
|
|
20230622,091900,767355240,8600,8610,8610,8600,87
|
|
20230622,091800,766606830,8610,8610,8630,8590,2117
|
|
20230622,091700,748387500,8630,8630,8630,8630,70
|
|
20230622,091600,747783400,8640,8610,8640,8600,4121
|
|
20230622,091500,712325380,8620,8650,8650,8620,3347
|
|
20230622,091400,683438760,8640,8650,8670,8630,3195
|
|
20230622,091300,655780810,8650,8650,8660,8650,2333
|
|
20230622,091200,635600340,8650,8640,8650,8630,3950
|
|
20230622,091100,601456720,8620,8610,8640,8610,7084
|
|
20230622,091000,540380410,8610,8600,8620,8600,1394
|
|
20230622,090900,528384160,8600,8570,8630,8570,5821
|
|
20230622,090800,478379760,8560,8570,8570,8540,4518
|
|
20230622,090700,439720950,8550,8590,8590,8550,5172
|
|
20230622,090600,395437750,8580,8610,8610,8580,1772
|
|
20230622,090500,380210050,8610,8580,8610,8580,3017
|
|
20230622,090400,354287050,8580,8540,8580,8540,3511
|
|
20230622,090300,324288230,8550,8560,8580,8550,9744
|
|
20230622,090200,240844300,8550,8550,8590,8540,2741
|
|
20230622,090100,217408380,8550,8600,8620,8550,8212
|
|
20230622,090000,147093750,8620,8600,8620,8600,16832
|