677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,201400,3375204790,3145,3145,3145,3145,13634
|
|
20230629,201300,3375204790,3145,3145,3145,3145,0
|
|
20230629,201200,3375204790,3145,3145,3145,3145,0
|
|
20230629,201100,3375204790,3145,3145,3145,3145,0
|
|
20230629,201000,3375204790,3145,3145,3145,3145,0
|
|
20230629,200900,3375204790,3145,3145,3145,3145,0
|
|
20230629,200800,3375204790,3145,3145,3145,3145,0
|
|
20230629,200700,3375204790,3145,3145,3145,3145,0
|
|
20230629,200600,3375204790,3145,3145,3145,3145,0
|
|
20230629,200500,3375204790,3145,3145,3145,3145,0
|
|
20230629,200400,3375204790,3145,3145,3145,3145,0
|
|
20230629,200300,3375204790,3145,3145,3145,3145,0
|
|
20230629,200200,3375204790,3145,3145,3145,3145,0
|
|
20230629,200100,3375204790,3145,3145,3145,3145,0
|
|
20230629,200000,3375204790,3145,3145,3145,3145,0
|
|
20230629,195900,3375204790,3145,3145,3145,3145,0
|
|
20230629,195800,3375204790,3145,3145,3145,3145,0
|
|
20230629,195700,3375204790,3145,3145,3145,3145,0
|
|
20230629,195600,3375204790,3145,3145,3145,3145,0
|
|
20230629,195500,3375204790,3145,3145,3145,3145,0
|
|
20230629,195400,3375204790,3145,3145,3145,3145,0
|
|
20230629,195300,3375204790,3145,3145,3145,3145,0
|
|
20230629,195200,3375204790,3145,3145,3145,3145,0
|
|
20230629,195100,3375204790,3145,3145,3145,3145,0
|
|
20230629,195000,3375204790,3145,3145,3145,3145,0
|
|
20230629,194900,3375204790,3145,3145,3145,3145,0
|
|
20230629,194800,3375204790,3145,3145,3145,3145,0
|
|
20230629,194700,3375204790,3145,3145,3145,3145,0
|
|
20230629,194600,3375204790,3145,3145,3145,3145,0
|
|
20230629,194500,3375204790,3145,3145,3145,3145,0
|
|
20230629,194400,3375204790,3145,3145,3145,3145,13634
|
|
20230629,194300,3375204790,3145,3145,3145,3145,0
|
|
20230629,194200,3375204790,3145,3145,3145,3145,0
|
|
20230629,194100,3375204790,3145,3145,3145,3145,0
|
|
20230629,194000,3375204790,3145,3145,3145,3145,0
|
|
20230629,193900,3375204790,3145,3145,3145,3145,0
|
|
20230629,193800,3375204790,3145,3145,3145,3145,0
|
|
20230629,193700,3375204790,3145,3145,3145,3145,0
|
|
20230629,193600,3375204790,3145,3145,3145,3145,0
|
|
20230629,193500,3375204790,3145,3145,3145,3145,0
|
|
20230629,193400,3375204790,3145,3145,3145,3145,0
|
|
20230629,193300,3375204790,3145,3145,3145,3145,0
|
|
20230629,193200,3375204790,3145,3145,3145,3145,0
|
|
20230629,193100,3375204790,3145,3145,3145,3145,0
|
|
20230629,193000,3375204790,3145,3145,3145,3145,0
|
|
20230629,192900,3375204790,3145,3145,3145,3145,0
|
|
20230629,192800,3375204790,3145,3145,3145,3145,0
|
|
20230629,192700,3375204790,3145,3145,3145,3145,0
|
|
20230629,192600,3375204790,3145,3145,3145,3145,0
|
|
20230629,192500,3375204790,3145,3145,3145,3145,0
|
|
20230629,192400,3375204790,3145,3145,3145,3145,0
|
|
20230629,192300,3375204790,3145,3145,3145,3145,0
|
|
20230629,192200,3375204790,3145,3145,3145,3145,0
|
|
20230629,192100,3375204790,3145,3145,3145,3145,0
|
|
20230629,192000,3375204790,3145,3145,3145,3145,0
|
|
20230629,191900,3375204790,3145,3145,3145,3145,0
|
|
20230629,191800,3375204790,3145,3145,3145,3145,0
|
|
20230629,191700,3375204790,3145,3145,3145,3145,0
|
|
20230629,191600,3375204790,3145,3145,3145,3145,0
|
|
20230629,191500,3375204790,3145,3145,3145,3145,0
|
|
20230629,191400,3375204790,3145,3145,3145,3145,13634
|
|
20230629,191300,3375204790,3145,3145,3145,3145,0
|
|
20230629,191200,3375204790,3145,3145,3145,3145,0
|
|
20230629,191100,3375204790,3145,3145,3145,3145,0
|
|
20230629,191000,3375204790,3145,3145,3145,3145,0
|
|
20230629,190900,3375204790,3145,3145,3145,3145,0
|
|
20230629,190800,3375204790,3145,3145,3145,3145,0
|
|
20230629,190700,3375204790,3145,3145,3145,3145,0
|
|
20230629,190600,3375204790,3145,3145,3145,3145,0
|
|
20230629,190500,3375204790,3145,3145,3145,3145,0
|
|
20230629,190400,3375204790,3145,3145,3145,3145,0
|
|
20230629,190300,3375204790,3145,3145,3145,3145,0
|
|
20230629,190200,3375204790,3145,3145,3145,3145,0
|
|
20230629,190100,3375204790,3145,3145,3145,3145,0
|
|
20230629,190000,3375204790,3145,3145,3145,3145,0
|
|
20230629,185900,3375204790,3145,3145,3145,3145,0
|
|
20230629,185800,3375204790,3145,3145,3145,3145,0
|
|
20230629,185700,3375204790,3145,3145,3145,3145,0
|
|
20230629,185600,3375204790,3145,3145,3145,3145,0
|
|
20230629,185500,3375204790,3145,3145,3145,3145,0
|
|
20230629,185400,3375204790,3145,3145,3145,3145,0
|
|
20230629,185300,3375204790,3145,3145,3145,3145,0
|
|
20230629,185200,3375204790,3145,3145,3145,3145,0
|
|
20230629,185100,3375204790,3145,3145,3145,3145,0
|
|
20230629,185000,3375204790,3145,3145,3145,3145,0
|
|
20230629,184900,3375204790,3145,3145,3145,3145,0
|
|
20230629,184800,3375204790,3145,3145,3145,3145,0
|
|
20230629,184700,3375204790,3145,3145,3145,3145,0
|
|
20230629,184600,3375204790,3145,3145,3145,3145,0
|
|
20230629,184500,3375204790,3145,3145,3145,3145,0
|
|
20230629,184400,3375204790,3145,3145,3145,3145,13634
|
|
20230629,184300,3375204790,3145,3145,3145,3145,0
|
|
20230629,184200,3375204790,3145,3145,3145,3145,0
|
|
20230629,184100,3375204790,3145,3145,3145,3145,0
|
|
20230629,184000,3375204790,3145,3145,3145,3145,0
|
|
20230629,183900,3375204790,3145,3145,3145,3145,0
|
|
20230629,183800,3375204790,3145,3145,3145,3145,0
|
|
20230629,183700,3375204790,3145,3145,3145,3145,0
|
|
20230629,183600,3375204790,3145,3145,3145,3145,0
|
|
20230629,183500,3375204790,3145,3145,3145,3145,0
|
|
20230629,183400,3375204790,3145,3145,3145,3145,0
|
|
20230629,183300,3375204790,3145,3145,3145,3145,0
|
|
20230629,183200,3375204790,3145,3145,3145,3145,0
|
|
20230629,183100,3375204790,3145,3145,3145,3145,0
|
|
20230629,183000,3375204790,3145,3145,3145,3145,0
|
|
20230629,182900,3375204790,3145,3145,3145,3145,0
|
|
20230629,182800,3375204790,3145,3145,3145,3145,0
|
|
20230629,182700,3375204790,3145,3145,3145,3145,0
|
|
20230629,182600,3375204790,3145,3145,3145,3145,0
|
|
20230629,182500,3375204790,3145,3145,3145,3145,0
|
|
20230629,182400,3375204790,3145,3145,3145,3145,0
|
|
20230629,182300,3375204790,3145,3145,3145,3145,0
|
|
20230629,182200,3375204790,3145,3145,3145,3145,0
|
|
20230629,182100,3375204790,3145,3145,3145,3145,0
|
|
20230629,182000,3375204790,3145,3145,3145,3145,0
|
|
20230629,181900,3375204790,3145,3145,3145,3145,0
|
|
20230629,181800,3375204790,3145,3145,3145,3145,0
|
|
20230629,181700,3375204790,3145,3145,3145,3145,0
|
|
20230629,181600,3375204790,3145,3145,3145,3145,0
|
|
20230629,181500,3375204790,3145,3145,3145,3145,0
|
|
20230629,181400,3375204790,3145,3145,3145,3145,13634
|
|
20230629,181300,3375204790,3145,3145,3145,3145,0
|
|
20230629,181200,3375204790,3145,3145,3145,3145,0
|
|
20230629,181100,3375204790,3145,3145,3145,3145,0
|
|
20230629,181000,3375204790,3145,3145,3145,3145,0
|
|
20230629,180900,3375204790,3145,3145,3145,3145,0
|
|
20230629,180800,3375204790,3145,3145,3145,3145,0
|
|
20230629,180700,3375204790,3145,3145,3145,3145,0
|
|
20230629,180600,3375204790,3145,3145,3145,3145,0
|
|
20230629,180500,3375204790,3145,3145,3145,3145,0
|
|
20230629,180400,3375204790,3145,3145,3145,3145,0
|
|
20230629,180300,3375204790,3145,3145,3145,3145,0
|
|
20230629,180200,3375204790,3145,3145,3145,3145,0
|
|
20230629,180100,3375204790,3145,3145,3145,3145,0
|
|
20230629,180000,3375204790,3145,3145,3145,3145,0
|
|
20230629,175900,3375204790,3145,3145,3145,3145,0
|
|
20230629,175800,3375204790,3145,3145,3145,3145,0
|
|
20230629,175700,3375204790,3145,3145,3145,3145,0
|
|
20230629,175600,3375204790,3145,3145,3145,3145,0
|
|
20230629,175500,3375204790,3145,3145,3145,3145,0
|
|
20230629,175400,3375204790,3145,3145,3145,3145,0
|
|
20230629,175300,3375204790,3145,3145,3145,3145,0
|
|
20230629,175200,3375204790,3145,3145,3145,3145,0
|
|
20230629,175100,3375204790,3145,3145,3145,3145,0
|
|
20230629,175000,3375204790,3145,3145,3145,3145,0
|
|
20230629,174900,3375204790,3145,3145,3145,3145,0
|
|
20230629,174800,3375204790,3145,3145,3145,3145,0
|
|
20230629,174700,3375204790,3145,3145,3145,3145,0
|
|
20230629,174600,3375204790,3145,3145,3145,3145,0
|
|
20230629,174500,3375204790,3145,3145,3145,3145,0
|
|
20230629,174400,3375204790,3145,3145,3145,3145,13634
|
|
20230629,174300,3375204790,3145,3145,3145,3145,0
|
|
20230629,174200,3375204790,3145,3145,3145,3145,0
|
|
20230629,174100,3375204790,3145,3145,3145,3145,0
|
|
20230629,174000,3375204790,3145,3145,3145,3145,0
|
|
20230629,173900,3375204790,3145,3145,3145,3145,0
|
|
20230629,173800,3375204790,3145,3145,3145,3145,0
|
|
20230629,173700,3375204790,3145,3145,3145,3145,0
|
|
20230629,173600,3375204790,3145,3145,3145,3145,0
|
|
20230629,173500,3375204790,3145,3145,3145,3145,0
|
|
20230629,173400,3375204790,3145,3145,3145,3145,0
|
|
20230629,173300,3375204790,3145,3145,3145,3145,0
|
|
20230629,173200,3375204790,3145,3145,3145,3145,0
|
|
20230629,173100,3375204790,3145,3145,3145,3145,0
|
|
20230629,173000,3375204790,3145,3145,3145,3145,0
|
|
20230629,172900,3375204790,3145,3145,3145,3145,0
|
|
20230629,172800,3375204790,3145,3145,3145,3145,0
|
|
20230629,172700,3375204790,3145,3145,3145,3145,0
|
|
20230629,172600,3375204790,3145,3145,3145,3145,0
|
|
20230629,172500,3375204790,3145,3145,3145,3145,0
|
|
20230629,172400,3375204790,3145,3145,3145,3145,0
|
|
20230629,172300,3375204790,3145,3145,3145,3145,0
|
|
20230629,172200,3375204790,3145,3145,3145,3145,0
|
|
20230629,172100,3375204790,3145,3145,3145,3145,0
|
|
20230629,172000,3375204790,3145,3145,3145,3145,0
|
|
20230629,171900,3375204790,3145,3145,3145,3145,0
|
|
20230629,171800,3375204790,3145,3145,3145,3145,0
|
|
20230629,171700,3375204790,3145,3145,3145,3145,0
|
|
20230629,171600,3375204790,3145,3145,3145,3145,0
|
|
20230629,171500,3375204790,3145,3145,3145,3145,0
|
|
20230629,171400,3375204790,3145,3145,3145,3145,13634
|
|
20230629,171300,3375204790,3145,3145,3145,3145,0
|
|
20230629,171200,3375204790,3145,3145,3145,3145,0
|
|
20230629,171100,3375204790,3145,3145,3145,3145,0
|
|
20230629,171000,3375204790,3145,3145,3145,3145,0
|
|
20230629,170900,3375204790,3145,3145,3145,3145,0
|
|
20230629,170800,3375204790,3145,3145,3145,3145,0
|
|
20230629,170700,3375204790,3145,3145,3145,3145,0
|
|
20230629,170600,3375204790,3145,3145,3145,3145,0
|
|
20230629,170500,3375204790,3145,3145,3145,3145,0
|
|
20230629,170400,3375204790,3145,3145,3145,3145,0
|
|
20230629,170300,3375204790,3145,3145,3145,3145,0
|
|
20230629,170200,3375204790,3145,3145,3145,3145,0
|
|
20230629,170100,3375204790,3145,3145,3145,3145,0
|
|
20230629,170000,3375204790,3145,3145,3145,3145,0
|
|
20230629,165900,3375204790,3145,3145,3145,3145,0
|
|
20230629,165800,3375204790,3145,3145,3145,3145,0
|
|
20230629,165700,3375204790,3145,3145,3145,3145,0
|
|
20230629,165600,3375204790,3145,3145,3145,3145,0
|
|
20230629,165500,3375204790,3145,3145,3145,3145,0
|
|
20230629,165400,3375204790,3145,3145,3145,3145,0
|
|
20230629,165300,3375204790,3145,3145,3145,3145,0
|
|
20230629,165200,3375204790,3145,3145,3145,3145,0
|
|
20230629,165100,3375204790,3145,3145,3145,3145,0
|
|
20230629,165000,3375204790,3145,3145,3145,3145,0
|
|
20230629,164900,3375204790,3145,3145,3145,3145,0
|
|
20230629,164800,3375204790,3145,3145,3145,3145,0
|
|
20230629,164700,3375204790,3145,3145,3145,3145,0
|
|
20230629,164600,3375204790,3145,3145,3145,3145,0
|
|
20230629,164500,3375204790,3145,3145,3145,3145,0
|
|
20230629,164400,3375204790,3145,3145,3145,3145,13634
|
|
20230629,164300,3375204790,3145,3145,3145,3145,0
|
|
20230629,164200,3375204790,3145,3145,3145,3145,0
|
|
20230629,164100,3375204790,3145,3145,3145,3145,0
|
|
20230629,164000,3375204790,3145,3145,3145,3145,0
|
|
20230629,163900,3375204790,3145,3145,3145,3145,0
|
|
20230629,163800,3375204790,3145,3145,3145,3145,0
|
|
20230629,163700,3375204790,3145,3145,3145,3145,0
|
|
20230629,163600,3375204790,3145,3145,3145,3145,0
|
|
20230629,163500,3375204790,3145,3145,3145,3145,0
|
|
20230629,163400,3375204790,3145,3145,3145,3145,0
|
|
20230629,163300,3375204790,3145,3145,3145,3145,0
|
|
20230629,163200,3375204790,3145,3145,3145,3145,0
|
|
20230629,163100,3375204790,3145,3145,3145,3145,0
|
|
20230629,163000,3375204790,3145,3145,3145,3145,0
|
|
20230629,162900,3375204790,3145,3145,3145,3145,0
|
|
20230629,162800,3375204790,3145,3145,3145,3145,0
|
|
20230629,162700,3375204790,3145,3145,3145,3145,0
|
|
20230629,162600,3375204790,3145,3145,3145,3145,0
|
|
20230629,162500,3375204790,3145,3145,3145,3145,0
|
|
20230629,162400,3375204790,3145,3145,3145,3145,0
|
|
20230629,162300,3375204790,3145,3145,3145,3145,0
|
|
20230629,162200,3375204790,3145,3145,3145,3145,0
|
|
20230629,162100,3375204790,3145,3145,3145,3145,0
|
|
20230629,162000,3375204790,3145,3145,3145,3145,0
|
|
20230629,161900,3375204790,3145,3145,3145,3145,0
|
|
20230629,161800,3375204790,3145,3145,3145,3145,0
|
|
20230629,161700,3375204790,3145,3145,3145,3145,0
|
|
20230629,161600,3375204790,3145,3145,3145,3145,0
|
|
20230629,161500,3375204790,3145,3145,3145,3145,0
|
|
20230629,161400,3375204790,3145,3145,3145,3145,13634
|
|
20230629,161300,3375204790,3145,3145,3145,3145,0
|
|
20230629,161200,3375204790,3145,3145,3145,3145,0
|
|
20230629,161100,3375204790,3145,3145,3145,3145,0
|
|
20230629,161000,3375204790,3145,3145,3145,3145,0
|
|
20230629,160900,3375204790,3145,3145,3145,3145,0
|
|
20230629,160800,3375204790,3145,3145,3145,3145,0
|
|
20230629,160700,3375204790,3145,3145,3145,3145,0
|
|
20230629,160600,3375204790,3145,3145,3145,3145,0
|
|
20230629,160500,3375204790,3145,3145,3145,3145,0
|
|
20230629,160400,3375204790,3145,3145,3145,3145,0
|
|
20230629,160300,3375204790,3145,3145,3145,3145,0
|
|
20230629,160200,3375204790,3145,3145,3145,3145,0
|
|
20230629,160100,3375204790,3145,3145,3145,3145,0
|
|
20230629,160000,3375204790,3145,3145,3145,3145,0
|
|
20230629,155900,3375204790,3145,3145,3145,3145,0
|
|
20230629,155800,3375204790,3145,3145,3145,3145,0
|
|
20230629,155700,3375204790,3145,3145,3145,3145,0
|
|
20230629,155600,3375204790,3145,3145,3145,3145,0
|
|
20230629,155500,3375204790,3145,3145,3145,3145,0
|
|
20230629,155400,3375204790,3145,3145,3145,3145,0
|
|
20230629,155300,3375204790,3145,3145,3145,3145,0
|
|
20230629,155200,3375204790,3145,3145,3145,3145,0
|
|
20230629,155100,3375204790,3145,3145,3145,3145,0
|
|
20230629,155000,3375204790,3145,3145,3145,3145,0
|
|
20230629,154900,3375204790,3145,3145,3145,3145,0
|
|
20230629,154800,3375204790,3145,3145,3145,3145,0
|
|
20230629,154700,3375204790,3145,3145,3145,3145,0
|
|
20230629,154600,3375204790,3145,3145,3145,3145,0
|
|
20230629,154500,3375204790,3145,3145,3145,3145,0
|
|
20230629,154400,3375204790,3145,3145,3145,3145,13634
|
|
20230629,154300,3375204790,3145,3145,3145,3145,0
|
|
20230629,154200,3375204790,3145,3145,3145,3145,0
|
|
20230629,154100,3375204790,3145,3145,3145,3145,0
|
|
20230629,154000,3375204790,3145,3145,3145,3145,0
|
|
20230629,153900,3375204790,3145,3145,3145,3145,0
|
|
20230629,153800,3375204790,3145,3145,3145,3145,0
|
|
20230629,153700,3375204790,3145,3145,3145,3145,0
|
|
20230629,153600,3375204790,3145,3145,3145,3145,0
|
|
20230629,153500,3375204790,3145,3145,3145,3145,0
|
|
20230629,153400,3375204790,3145,3145,3145,3145,0
|
|
20230629,153300,3375204790,3145,3145,3145,3145,0
|
|
20230629,153200,3375204790,3145,3145,3145,3145,0
|
|
20230629,153100,3375204790,3145,3145,3145,3145,0
|
|
20230629,153000,3375204790,3145,3145,3145,3145,13634
|
|
20230629,152900,3332325860,3145,3145,3145,3145,0
|
|
20230629,152800,3332325860,3145,3145,3145,3145,0
|
|
20230629,152700,3332325860,3145,3145,3145,3145,0
|
|
20230629,152600,3332325860,3145,3145,3145,3145,0
|
|
20230629,152500,3332325860,3145,3145,3145,3145,0
|
|
20230629,152400,3332325860,3145,3145,3145,3145,0
|
|
20230629,152300,3332325860,3145,3145,3145,3145,0
|
|
20230629,152200,3332325860,3145,3145,3145,3145,0
|
|
20230629,152100,3332325860,3145,3145,3145,3145,0
|
|
20230629,152000,3332325860,3145,3145,3145,3145,0
|
|
20230629,151900,3332325860,3145,3170,3175,3145,5158
|
|
20230629,151800,3316066465,3175,3170,3175,3165,5072
|
|
20230629,151700,3299988820,3170,3140,3170,3140,11015
|
|
20230629,151600,3265186800,3140,3140,3140,3140,2632
|
|
20230629,151500,3256922320,3140,3140,3140,3140,1456
|
|
20230629,151400,3252350480,3140,3125,3140,3125,4770
|
|
20230629,151300,3237419950,3125,3105,3125,3105,8180
|
|
20230629,151200,3211881505,3100,3110,3120,3100,19901
|
|
20230629,151100,3150153005,3110,3115,3125,3100,17789
|
|
20230629,151000,3094868135,3110,3110,3125,3110,5057
|
|
20230629,150900,3079120220,3120,3120,3125,3120,2681
|
|
20230629,150800,3070753655,3120,3105,3125,3105,7755
|
|
20230629,150700,3046592635,3110,3110,3110,3100,10669
|
|
20230629,150600,3013464175,3110,3105,3110,3100,9263
|
|
20230629,150500,2984713775,3105,3125,3125,3105,8910
|
|
20230629,150400,2956945780,3125,3125,3125,3120,5566
|
|
20230629,150300,2939554810,3120,3120,3130,3120,1808
|
|
20230629,150200,2933913735,3120,3120,3120,3115,1736
|
|
20230629,150100,2928504225,3120,3125,3125,3120,7540
|
|
20230629,150000,2904974390,3120,3130,3140,3120,6309
|
|
20230629,145900,2885255530,3140,3135,3140,3125,15444
|
|
20230629,145800,2836906340,3130,3140,3140,3130,2888
|
|
20230629,145700,2827856970,3140,3135,3140,3135,12689
|
|
20230629,145600,2788070760,3140,3140,3140,3140,1060
|
|
20230629,145500,2784742360,3150,3150,3150,3135,5151
|
|
20230629,145400,2768593820,3135,3135,3150,3135,3183
|
|
20230629,145300,2758609600,3140,3140,3140,3135,1924
|
|
20230629,145200,2752569240,3140,3135,3155,3135,1420
|
|
20230629,145100,2748106240,3155,3145,3155,3145,3863
|
|
20230629,145000,2735927925,3145,3155,3155,3140,5037
|
|
20230629,144900,2720111555,3140,3140,3155,3140,452
|
|
20230629,144800,2718691060,3155,3155,3155,3155,1210
|
|
20230629,144700,2714873510,3155,3155,3155,3155,300
|
|
20230629,144600,2713927010,3155,3145,3155,3130,5357
|
|
20230629,144500,2697131775,3130,3135,3145,3130,6069
|
|
20230629,144400,2678125790,3145,3140,3145,3130,5899
|
|
20230629,144300,2659629100,3145,3140,3155,3140,144
|
|
20230629,144200,2659176705,3155,3140,3155,3135,8032
|
|
20230629,144100,2633986380,3160,3135,3160,3135,201
|
|
20230629,144000,2633356220,3135,3140,3140,3135,558
|
|
20230629,143900,2631606625,3150,3140,3150,3140,8583
|
|
20230629,143800,2604650965,3150,3155,3155,3150,16
|
|
20230629,143700,2604600535,3165,3145,3165,3130,10001
|
|
20230629,143600,2573254290,3165,3175,3175,3135,10014
|
|
20230629,143500,2541744080,3170,3175,3175,3170,1233
|
|
20230629,143400,2537834965,3170,3170,3175,3170,265
|
|
20230629,143300,2536994910,3170,3170,3170,3170,460
|
|
20230629,143200,2535536710,3175,3175,3175,3175,500
|
|
20230629,143100,2533949210,3170,3180,3180,3170,1171
|
|
20230629,143000,2530230640,3180,3195,3195,3180,26130
|
|
20230629,142900,2446875560,3195,3190,3195,3190,2520
|
|
20230629,142800,2438835670,3190,3190,3195,3190,766
|
|
20230629,142700,2436392115,3170,3180,3195,3170,21087
|
|
20230629,142600,2369140850,3190,3190,3195,3190,1388
|
|
20230629,142500,2364713125,3190,3175,3190,3175,1547
|
|
20230629,142400,2359795505,3170,3170,3170,3170,98
|
|
20230629,142300,2359484845,3175,3175,3175,3175,170
|
|
20230629,142200,2358945095,3175,3170,3175,3170,2468
|
|
20230629,142100,2351117795,3170,3155,3170,3140,3822
|
|
20230629,142000,2339103385,3150,3150,3150,3150,657
|
|
20230629,141900,2337033835,3150,3150,3150,3150,40
|
|
20230629,141800,2336907835,3160,3160,3160,3160,1611
|
|
20230629,141700,2331817075,3160,3160,3160,3160,13
|
|
20230629,141600,2331775995,3160,3160,3160,3140,3020
|
|
20230629,141500,2322270460,3160,3160,3160,3160,370
|
|
20230629,141400,2321101260,3160,3160,3160,3160,0
|
|
20230629,141300,2321101260,3160,3160,3160,3145,188
|
|
20230629,141200,2320507225,3160,3135,3160,3135,35
|
|
20230629,141100,2320396650,3160,3145,3160,3135,9025
|
|
20230629,141000,2292047505,3160,3155,3160,3155,170
|
|
20230629,140900,2291510865,3160,3160,3160,3160,100
|
|
20230629,140800,2291194865,3160,3145,3160,3145,900
|
|
20230629,140700,2288361365,3145,3160,3160,3145,251
|
|
20230629,140600,2287571955,3145,3145,3160,3140,2824
|
|
20230629,140500,2278692195,3160,3150,3160,3150,1563
|
|
20230629,140400,2273768735,3150,3160,3160,3150,1961
|
|
20230629,140300,2267584625,3160,3175,3175,3160,1378
|
|
20230629,140200,2263230025,3165,3165,3165,3165,10
|
|
20230629,140100,2263198375,3160,3175,3175,3160,1555
|
|
20230629,140000,2258269575,3175,3175,3175,3175,0
|
|
20230629,135900,2258269575,3175,3175,3175,3160,43
|
|
20230629,135800,2258133200,3150,3160,3180,3150,2350
|
|
20230629,135700,2250713195,3160,3160,3160,3160,592
|
|
20230629,135600,2248842475,3160,3145,3160,3145,2
|
|
20230629,135500,2248836170,3160,3160,3160,3160,0
|
|
20230629,135400,2248836170,3160,3145,3160,3135,3122
|
|
20230629,135300,2239028180,3145,3140,3145,3130,6896
|
|
20230629,135200,2217375325,3140,3145,3150,3140,8719
|
|
20230629,135100,2189987410,3145,3150,3150,3145,7652
|
|
20230629,135000,2165883880,3150,3160,3160,3150,20302
|
|
20230629,134900,2101917465,3160,3155,3160,3155,200
|
|
20230629,134800,2101285965,3160,3165,3165,3160,736
|
|
20230629,134700,2098957650,3160,3165,3165,3160,505
|
|
20230629,134600,2097359750,3155,3165,3165,3155,3005
|
|
20230629,134500,2087876865,3165,3165,3165,3155,363
|
|
20230629,134400,2086728520,3155,3155,3155,3155,296
|
|
20230629,134300,2085794640,3155,3165,3165,3155,3782
|
|
20230629,134200,2073851290,3165,3165,3165,3165,149
|
|
20230629,134100,2073379705,3165,3165,3165,3155,12221
|
|
20230629,134000,2034765390,3165,3165,3165,3165,6026
|
|
20230629,133900,2015693100,3165,3165,3170,3165,1191
|
|
20230629,133800,2011923335,3165,3170,3170,3165,210
|
|
20230629,133700,2011258635,3170,3170,3170,3170,10
|
|
20230629,133600,2011226935,3170,3170,3170,3170,0
|
|
20230629,133500,2011226935,3170,3170,3170,3170,30
|
|
20230629,133400,2011131835,3170,3170,3170,3170,475
|
|
20230629,133300,2009626085,3170,3170,3170,3170,1
|
|
20230629,133200,2009622915,3165,3170,3170,3165,3637
|
|
20230629,133100,1998095125,3170,3170,3170,3170,0
|
|
20230629,133000,1998095125,3170,3175,3175,3170,360
|
|
20230629,132900,1996952625,3170,3170,3170,3170,5050
|
|
20230629,132800,1980944125,3170,3170,3170,3170,2001
|
|
20230629,132700,1974600955,3175,3175,3175,3175,255
|
|
20230629,132600,1973791330,3175,3190,3190,3175,567
|
|
20230629,132500,1971990585,3190,3190,3190,3190,1
|
|
20230629,132400,1971987395,3175,3175,3190,3175,175
|
|
20230629,132300,1971431720,3170,3175,3175,3170,305
|
|
20230629,132200,1970464845,3175,3175,3175,3175,1003
|
|
20230629,132100,1967280320,3175,3175,3175,3175,1
|
|
20230629,132000,1967277145,3175,3170,3175,3170,159
|
|
20230629,131900,1966772960,3170,3170,3170,3170,1373
|
|
20230629,131800,1962420550,3170,3170,3170,3170,300
|
|
20230629,131700,1961469550,3175,3175,3175,3175,100
|
|
20230629,131600,1961152050,3175,3175,3175,3170,443
|
|
20230629,131500,1959747575,3170,3175,3175,3170,109
|
|
20230629,131400,1959401990,3175,3175,3180,3175,1002
|
|
20230629,131300,1956220635,3175,3175,3175,3175,26
|
|
20230629,131200,1956138085,3175,3170,3175,3170,3200
|
|
20230629,131100,1945988085,3170,3170,3170,3170,4046
|
|
20230629,131000,1933162265,3170,3170,3170,3170,1128
|
|
20230629,130900,1929586505,3175,3180,3180,3175,52
|
|
20230629,130800,1929421235,3180,3180,3180,3180,96
|
|
20230629,130700,1929115955,3180,3180,3180,3180,0
|
|
20230629,130600,1929115955,3180,3170,3180,3170,1100
|
|
20230629,130500,1925627955,3170,3175,3175,3170,2250
|
|
20230629,130400,1918494765,3175,3180,3180,3175,1012
|
|
20230629,130300,1915281605,3180,3175,3180,3175,1298
|
|
20230629,130200,1911159670,3175,3170,3175,3170,935
|
|
20230629,130100,1908191050,3175,3175,3175,3175,0
|
|
20230629,130000,1908191050,3175,3175,3175,3175,0
|
|
20230629,125900,1908191050,3175,3175,3175,3175,2172
|
|
20230629,125800,1901294950,3175,3175,3175,3175,1055
|
|
20230629,125700,1897945325,3175,3180,3180,3175,372
|
|
20230629,125600,1896762640,3180,3180,3180,3180,1
|
|
20230629,125500,1896759460,3175,3175,3175,3175,0
|
|
20230629,125400,1896759460,3175,3175,3175,3175,50
|
|
20230629,125300,1896600710,3170,3170,3170,3170,505
|
|
20230629,125200,1894999860,3170,3170,3170,3170,350
|
|
20230629,125100,1893890360,3170,3170,3170,3170,1050
|
|
20230629,125000,1890561860,3180,3180,3180,3180,100
|
|
20230629,124900,1890243860,3180,3180,3180,3180,10
|
|
20230629,124800,1890212060,3180,3180,3180,3180,0
|
|
20230629,124700,1890212060,3180,3180,3180,3180,6
|
|
20230629,124600,1890192980,3180,3170,3180,3170,522
|
|
20230629,124500,1888538140,3180,3175,3180,3175,356
|
|
20230629,124400,1887407340,3175,3175,3175,3175,433
|
|
20230629,124300,1886032565,3170,3170,3170,3170,240
|
|
20230629,124200,1885271765,3170,3180,3180,3170,1101
|
|
20230629,124100,1881780585,3170,3170,3170,3170,1
|
|
20230629,124000,1881777415,3170,3175,3175,3170,10025
|
|
20230629,123900,1849979440,3175,3185,3185,3175,458
|
|
20230629,123800,1848525160,3190,3190,3190,3190,300
|
|
20230629,123700,1847568160,3190,3175,3190,3175,2
|
|
20230629,123600,1847561795,3175,3175,3175,3175,0
|
|
20230629,123500,1847561795,3175,3185,3185,3175,2159
|
|
20230629,123400,1840706280,3190,3190,3190,3190,0
|
|
20230629,123300,1840706280,3190,3190,3190,3190,112
|
|
20230629,123200,1840349000,3190,3190,3190,3190,0
|
|
20230629,123100,1840349000,3190,3190,3190,3190,760
|
|
20230629,123000,1837924600,3190,3190,3190,3190,242
|
|
20230629,122900,1837152620,3190,3170,3190,3170,952
|
|
20230629,122800,1834132090,3170,3170,3170,3170,246
|
|
20230629,122700,1833352270,3170,3185,3185,3170,1013
|
|
20230629,122600,1830135760,3185,3185,3185,3185,200
|
|
20230629,122500,1829498760,3185,3185,3185,3185,15
|
|
20230629,122400,1829450985,3185,3175,3185,3175,1085
|
|
20230629,122300,1826006100,3175,3175,3175,3175,1666
|
|
20230629,122200,1820716550,3180,3180,3180,3180,747
|
|
20230629,122100,1818341090,3180,3180,3180,3180,179
|
|
20230629,122000,1817771870,3180,3180,3180,3180,1
|
|
20230629,121900,1817768690,3185,3185,3185,3185,3
|
|
20230629,121800,1817759135,3185,3185,3185,3185,401
|
|
20230629,121700,1816481950,3185,3185,3185,3185,182
|
|
20230629,121600,1815902280,3190,3190,3190,3190,1003
|
|
20230629,121500,1812702710,3180,3190,3190,3180,470
|
|
20230629,121400,1811203420,3180,3180,3180,3180,343
|
|
20230629,121300,1810112680,3190,3190,3190,3190,810
|
|
20230629,121200,1807528780,3190,3190,3190,3190,3
|
|
20230629,121100,1807519210,3190,3190,3190,3190,118
|
|
20230629,121000,1807142790,3190,3190,3190,3190,27
|
|
20230629,120900,1807056660,3190,3190,3190,3190,784
|
|
20230629,120800,1804555700,3180,3190,3190,3180,28
|
|
20230629,120700,1804466630,3190,3190,3190,3190,0
|
|
20230629,120600,1804466630,3190,3190,3190,3190,0
|
|
20230629,120500,1804466630,3190,3190,3190,3190,1316
|
|
20230629,120400,1800268590,3190,3190,3190,3190,0
|
|
20230629,120300,1800268590,3190,3175,3190,3175,303
|
|
20230629,120200,1799306520,3175,3175,3175,3175,516
|
|
20230629,120100,1797668220,3185,3185,3185,3185,200
|
|
20230629,120000,1797031220,3195,3195,3195,3195,0
|
|
20230629,115900,1797031220,3195,3195,3195,3195,0
|
|
20230629,115800,1797031220,3195,3195,3195,3195,10
|
|
20230629,115700,1796999270,3195,3195,3195,3195,15
|
|
20230629,115600,1796951345,3195,3195,3195,3195,0
|
|
20230629,115500,1796951345,3195,3195,3195,3195,14
|
|
20230629,115400,1796906615,3195,3195,3195,3195,38
|
|
20230629,115300,1796785205,3195,3195,3195,3195,24
|
|
20230629,115200,1796708525,3170,3180,3180,3170,1610
|
|
20230629,115100,1791600800,3200,3190,3200,3190,11
|
|
20230629,115000,1791565700,3190,3200,3200,3190,31
|
|
20230629,114900,1791466700,3200,3175,3200,3175,1519
|
|
20230629,114800,1786621820,3190,3185,3190,3185,107
|
|
20230629,114700,1786280875,3190,3200,3200,3190,1006
|
|
20230629,114600,1783064675,3200,3200,3200,3200,1
|
|
20230629,114500,1783061475,3180,3170,3195,3170,2959
|
|
20230629,114400,1773666565,3170,3170,3170,3170,979
|
|
20230629,114300,1770563135,3175,3170,3175,3170,636
|
|
20230629,114200,1768546230,3170,3175,3175,3170,3932
|
|
20230629,114100,1756068350,3175,3170,3175,3170,2597
|
|
20230629,114000,1747825850,3175,3170,3175,3170,1732
|
|
20230629,113900,1742329895,3165,3165,3170,3165,308
|
|
20230629,113800,1741354290,3175,3170,3175,3170,136
|
|
20230629,113700,1740923120,3170,3160,3170,3160,471
|
|
20230629,113600,1739431350,3155,3155,3155,3155,245
|
|
20230629,113500,1738658375,3155,3160,3175,3155,4500
|
|
20230629,113400,1724450870,3160,3160,3165,3160,4704
|
|
20230629,113300,1709573935,3160,3160,3160,3160,4258
|
|
20230629,113200,1696118655,3175,3175,3175,3175,10
|
|
20230629,113100,1696086905,3160,3175,3180,3150,58341
|
|
20230629,113000,1511734055,3175,3180,3180,3175,736
|
|
20230629,112900,1509395645,3180,3185,3185,3180,150
|
|
20230629,112800,1508918495,3195,3195,3195,3195,30
|
|
20230629,112700,1508822645,3195,3195,3195,3195,1
|
|
20230629,112600,1508819450,3200,3190,3200,3190,6800
|
|
20230629,112500,1487076380,3190,3185,3200,3165,7211
|
|
20230629,112400,1464210505,3180,3175,3185,3175,2280
|
|
20230629,112300,1456966265,3175,3170,3175,3165,1574
|
|
20230629,112200,1451982950,3170,3175,3175,3170,1716
|
|
20230629,112100,1446543180,3175,3170,3175,3170,27
|
|
20230629,112000,1446457585,3170,3170,3170,3170,532
|
|
20230629,111900,1444771145,3175,3175,3175,3175,200
|
|
20230629,111800,1444136145,3170,3170,3170,3170,154
|
|
20230629,111700,1443647965,3170,3170,3170,3170,644
|
|
20230629,111600,1441606485,3170,3170,3170,3170,1050
|
|
20230629,111500,1438277985,3160,3165,3165,3160,10472
|
|
20230629,111400,1405182665,3165,3165,3170,3165,3212
|
|
20230629,111300,1395016670,3165,3170,3170,3160,2281
|
|
20230629,111200,1387797685,3170,3160,3170,3160,1295
|
|
20230629,111100,1383702830,3165,3165,3165,3160,3107
|
|
20230629,111000,1373876860,3165,3160,3165,3160,466
|
|
20230629,110900,1372404190,3165,3165,3170,3165,8744
|
|
20230629,110800,1344727790,3165,3170,3170,3165,3377
|
|
20230629,110700,1334024210,3170,3170,3170,3165,2491
|
|
20230629,110600,1326133685,3170,3170,3170,3165,2674
|
|
20230629,110500,1317662580,3170,3165,3170,3165,3788
|
|
20230629,110400,1305668330,3170,3170,3170,3165,15058
|
|
20230629,110300,1257935195,3175,3175,3175,3170,5883
|
|
20230629,110200,1239263155,3175,3175,3175,3175,919
|
|
20230629,110100,1236345330,3175,3180,3180,3175,6863
|
|
20230629,110000,1214553645,3180,3180,3185,3180,7588
|
|
20230629,105900,1190423305,3190,3195,3195,3185,10442
|
|
20230629,105800,1157136395,3200,3195,3200,3195,356
|
|
20230629,105700,1155997425,3200,3200,3200,3200,0
|
|
20230629,105600,1155997425,3200,3195,3200,3195,931
|
|
20230629,105500,1153022625,3195,3200,3200,3195,668
|
|
20230629,105400,1150886275,3200,3200,3200,3200,1994
|
|
20230629,105300,1144505475,3200,3200,3200,3200,1255
|
|
20230629,105200,1140489475,3200,3195,3200,3195,2020
|
|
20230629,105100,1134027360,3195,3200,3205,3195,332
|
|
20230629,105000,1132966280,3190,3190,3190,3190,1493
|
|
20230629,104900,1128203610,3190,3195,3200,3190,12394
|
|
20230629,104800,1088663215,3195,3205,3205,3195,10047
|
|
20230629,104700,1056552920,3205,3195,3205,3195,1966
|
|
20230629,104600,1050253320,3200,3205,3205,3195,11245
|
|
20230629,104500,1014271535,3205,3210,3210,3200,8474
|
|
20230629,104400,987150780,3210,3210,3210,3210,1077
|
|
20230629,104300,983693610,3210,3205,3210,3205,350
|
|
20230629,104200,982570610,3205,3200,3205,3200,163
|
|
20230629,104100,982048200,3215,3200,3215,3200,19
|
|
20230629,104000,981987235,3200,3210,3215,3200,1300
|
|
20230629,103900,977821850,3205,3205,3215,3205,3109
|
|
20230629,103800,967851110,3205,3210,3210,3205,312
|
|
20230629,103700,966850995,3210,3210,3210,3205,2607
|
|
20230629,103600,958482655,3210,3210,3210,3210,401
|
|
20230629,103500,957195445,3210,3215,3215,3210,12
|
|
20230629,103400,957156870,3215,3215,3215,3215,1424
|
|
20230629,103300,952578710,3220,3225,3230,3220,15380
|
|
20230629,103200,903048950,3230,3230,3230,3230,127
|
|
20230629,103100,902638740,3225,3230,3230,3225,897
|
|
20230629,103000,899744430,3230,3225,3230,3225,94
|
|
20230629,102900,899441270,3225,3225,3230,3225,255
|
|
20230629,102800,898618140,3225,3220,3225,3220,406
|
|
20230629,102700,897310775,3220,3225,3225,3220,640
|
|
20230629,102600,895249295,3225,3225,3230,3220,488
|
|
20230629,102500,893675180,3230,3225,3230,3225,149
|
|
20230629,102400,893194100,3230,3225,3230,3225,187
|
|
20230629,102300,892590740,3230,3230,3230,3230,126
|
|
20230629,102200,892183760,3230,3225,3230,3225,1139
|
|
20230629,102100,888510435,3225,3220,3225,3220,1812
|
|
20230629,102000,882670760,3220,3220,3220,3215,1524
|
|
20230629,101900,877765080,3220,3220,3220,3220,3005
|
|
20230629,101800,868088980,3215,3220,3220,3215,18
|
|
20230629,101700,868031055,3225,3230,3230,3215,1093
|
|
20230629,101600,864511715,3230,3215,3230,3215,33
|
|
20230629,101500,864405155,3215,3220,3220,3215,8455
|
|
20230629,101400,837213950,3220,3220,3220,3220,1522
|
|
20230629,101300,832313110,3220,3210,3220,3210,1120
|
|
20230629,101200,828717900,3210,3210,3210,3210,178
|
|
20230629,101100,828146520,3200,3205,3205,3200,2396
|
|
20230629,101000,820474220,3205,3205,3205,3205,1010
|
|
20230629,100900,817237170,3200,3205,3205,3200,493
|
|
20230629,100800,815657475,3205,3210,3210,3205,394
|
|
20230629,100700,814394455,3210,3205,3210,3200,819
|
|
20230629,100600,811772665,3210,3200,3210,3200,640
|
|
20230629,100500,809724065,3205,3205,3205,3200,1350
|
|
20230629,100400,805402315,3205,3205,3205,3200,2095
|
|
20230629,100300,798688915,3205,3200,3205,3200,3616
|
|
20230629,100200,787106015,3205,3205,3205,3205,800
|
|
20230629,100100,784542015,3205,3200,3205,3200,1424
|
|
20230629,100000,779981750,3200,3200,3205,3200,153
|
|
20230629,095900,779492080,3200,3210,3210,3200,3796
|
|
20230629,095800,767318815,3215,3210,3215,3210,3421
|
|
20230629,095700,756333910,3210,3215,3215,3210,1304
|
|
20230629,095600,752141575,3215,3215,3215,3215,253
|
|
20230629,095500,751328180,3215,3215,3215,3210,868
|
|
20230629,095400,748537785,3215,3220,3220,3215,577
|
|
20230629,095300,746681230,3220,3220,3220,3220,45
|
|
20230629,095200,746536330,3220,3215,3220,3210,1617
|
|
20230629,095100,741340170,3215,3215,3215,3215,3084
|
|
20230629,095000,731425110,3215,3205,3215,3205,334
|
|
20230629,094900,730353980,3215,3215,3215,3215,63
|
|
20230629,094800,730151435,3205,3215,3215,3205,456
|
|
20230629,094700,728689455,3215,3205,3215,3200,3504
|
|
20230629,094600,717469580,3205,3205,3205,3205,500
|
|
20230629,094500,715867080,3205,3205,3205,3205,2121
|
|
20230629,094400,709069275,3205,3205,3215,3205,559
|
|
20230629,094300,707275780,3210,3205,3210,3205,1639
|
|
20230629,094200,702022535,3205,3205,3205,3200,5353
|
|
20230629,094100,684891170,3205,3205,3205,3200,629
|
|
20230629,094000,682875575,3205,3205,3210,3205,476
|
|
20230629,093900,681349740,3200,3205,3205,3200,2354
|
|
20230629,093800,673816865,3200,3215,3230,3200,1902
|
|
20230629,093700,667706575,3200,3210,3210,3200,10126
|
|
20230629,093600,635294425,3210,3200,3210,3200,1001
|
|
20230629,093500,632088775,3210,3210,3210,3200,3797
|
|
20230629,093400,619929535,3210,3200,3210,3195,1379
|
|
20230629,093300,615515320,3200,3210,3210,3195,2366
|
|
20230629,093200,607943135,3210,3205,3210,3195,3081
|
|
20230629,093100,598090815,3210,3200,3210,3200,1600
|
|
20230629,093000,592969805,3200,3210,3210,3195,1437
|
|
20230629,092900,588371930,3200,3215,3215,3200,879
|
|
20230629,092800,585548690,3215,3200,3220,3195,5261
|
|
20230629,092700,568726910,3200,3205,3220,3200,9608
|
|
20230629,092600,537976295,3205,3225,3225,3205,2080
|
|
20230629,092500,531287790,3225,3225,3225,3215,1310
|
|
20230629,092400,527069940,3225,3225,3225,3215,837
|
|
20230629,092300,524375465,3210,3225,3225,3210,1003
|
|
20230629,092200,521149190,3230,3200,3235,3200,6785
|
|
20230629,092100,499341820,3200,3220,3220,3200,22782
|
|
20230629,092000,426354945,3215,3225,3225,3215,1597
|
|
20230629,091900,421220245,3230,3205,3230,3205,8332
|
|
20230629,091800,394490635,3205,3235,3235,3205,36315
|
|
20230629,091700,277749550,3240,3235,3240,3230,1759
|
|
20230629,091600,272061805,3240,3240,3240,3235,4775
|
|
20230629,091500,256603365,3240,3255,3255,3240,1148
|
|
20230629,091400,252881125,3255,3260,3260,3235,724
|
|
20230629,091300,250535445,3260,3260,3260,3235,474
|
|
20230629,091200,248991480,3260,3245,3265,3215,14773
|
|
20230629,091100,201113540,3265,3265,3265,3260,3629
|
|
20230629,091000,189280105,3265,3235,3265,3235,4846
|
|
20230629,090900,173579395,3235,3235,3240,3235,760
|
|
20230629,090800,171120035,3235,3220,3235,3220,4825
|
|
20230629,090700,155561785,3220,3220,3230,3220,2403
|
|
20230629,090600,147823575,3230,3225,3230,3210,5302
|
|
20230629,090500,130759040,3225,3225,3225,3215,3460
|
|
20230629,090400,119623060,3225,3210,3225,3210,5867
|
|
20230629,090300,100776690,3210,3230,3230,3205,10319
|
|
20230629,090200,67604215,3230,3255,3265,3230,7218
|
|
20230629,090100,44218540,3265,3285,3285,3250,875
|
|
20230629,090000,41365475,3280,3265,3280,3255,12210
|