634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,193100,9924861710,6130,6130,6130,6130,23271
|
|
20230629,193000,9924861710,6130,6130,6130,6130,0
|
|
20230629,192900,9924861710,6130,6130,6130,6130,0
|
|
20230629,192800,9924861710,6130,6130,6130,6130,0
|
|
20230629,192700,9924861710,6130,6130,6130,6130,0
|
|
20230629,192600,9924861710,6130,6130,6130,6130,0
|
|
20230629,192500,9924861710,6130,6130,6130,6130,0
|
|
20230629,192400,9924861710,6130,6130,6130,6130,0
|
|
20230629,192300,9924861710,6130,6130,6130,6130,0
|
|
20230629,192200,9924861710,6130,6130,6130,6130,0
|
|
20230629,192100,9924861710,6130,6130,6130,6130,0
|
|
20230629,192000,9924861710,6130,6130,6130,6130,0
|
|
20230629,191900,9924861710,6130,6130,6130,6130,0
|
|
20230629,191800,9924861710,6130,6130,6130,6130,0
|
|
20230629,191700,9924861710,6130,6130,6130,6130,0
|
|
20230629,191600,9924861710,6130,6130,6130,6130,0
|
|
20230629,191500,9924861710,6130,6130,6130,6130,0
|
|
20230629,191400,9924861710,6130,6130,6130,6130,0
|
|
20230629,191300,9924861710,6130,6130,6130,6130,0
|
|
20230629,191200,9924861710,6130,6130,6130,6130,0
|
|
20230629,191100,9924861710,6130,6130,6130,6130,0
|
|
20230629,191000,9924861710,6130,6130,6130,6130,0
|
|
20230629,190900,9924861710,6130,6130,6130,6130,0
|
|
20230629,190800,9924861710,6130,6130,6130,6130,0
|
|
20230629,190700,9924861710,6130,6130,6130,6130,0
|
|
20230629,190600,9924861710,6130,6130,6130,6130,0
|
|
20230629,190500,9924861710,6130,6130,6130,6130,0
|
|
20230629,190400,9924861710,6130,6130,6130,6130,0
|
|
20230629,190300,9924861710,6130,6130,6130,6130,0
|
|
20230629,190200,9924861710,6130,6130,6130,6130,0
|
|
20230629,190100,9924861710,6130,6130,6130,6130,23271
|
|
20230629,190000,9924861710,6130,6130,6130,6130,0
|
|
20230629,185900,9924861710,6130,6130,6130,6130,0
|
|
20230629,185800,9924861710,6130,6130,6130,6130,0
|
|
20230629,185700,9924861710,6130,6130,6130,6130,0
|
|
20230629,185600,9924861710,6130,6130,6130,6130,0
|
|
20230629,185500,9924861710,6130,6130,6130,6130,0
|
|
20230629,185400,9924861710,6130,6130,6130,6130,0
|
|
20230629,185300,9924861710,6130,6130,6130,6130,0
|
|
20230629,185200,9924861710,6130,6130,6130,6130,0
|
|
20230629,185100,9924861710,6130,6130,6130,6130,0
|
|
20230629,185000,9924861710,6130,6130,6130,6130,0
|
|
20230629,184900,9924861710,6130,6130,6130,6130,0
|
|
20230629,184800,9924861710,6130,6130,6130,6130,0
|
|
20230629,184700,9924861710,6130,6130,6130,6130,0
|
|
20230629,184600,9924861710,6130,6130,6130,6130,0
|
|
20230629,184500,9924861710,6130,6130,6130,6130,0
|
|
20230629,184400,9924861710,6130,6130,6130,6130,0
|
|
20230629,184300,9924861710,6130,6130,6130,6130,0
|
|
20230629,184200,9924861710,6130,6130,6130,6130,0
|
|
20230629,184100,9924861710,6130,6130,6130,6130,0
|
|
20230629,184000,9924861710,6130,6130,6130,6130,0
|
|
20230629,183900,9924861710,6130,6130,6130,6130,0
|
|
20230629,183800,9924861710,6130,6130,6130,6130,0
|
|
20230629,183700,9924861710,6130,6130,6130,6130,0
|
|
20230629,183600,9924861710,6130,6130,6130,6130,0
|
|
20230629,183500,9924861710,6130,6130,6130,6130,0
|
|
20230629,183400,9924861710,6130,6130,6130,6130,0
|
|
20230629,183300,9924861710,6130,6130,6130,6130,0
|
|
20230629,183200,9924861710,6130,6130,6130,6130,0
|
|
20230629,183100,9924861710,6130,6130,6130,6130,23271
|
|
20230629,183000,9924861710,6130,6130,6130,6130,0
|
|
20230629,182900,9924861710,6130,6130,6130,6130,0
|
|
20230629,182800,9924861710,6130,6130,6130,6130,0
|
|
20230629,182700,9924861710,6130,6130,6130,6130,0
|
|
20230629,182600,9924861710,6130,6130,6130,6130,0
|
|
20230629,182500,9924861710,6130,6130,6130,6130,0
|
|
20230629,182400,9924861710,6130,6130,6130,6130,0
|
|
20230629,182300,9924861710,6130,6130,6130,6130,0
|
|
20230629,182200,9924861710,6130,6130,6130,6130,0
|
|
20230629,182100,9924861710,6130,6130,6130,6130,0
|
|
20230629,182000,9924861710,6130,6130,6130,6130,0
|
|
20230629,181900,9924861710,6130,6130,6130,6130,0
|
|
20230629,181800,9924861710,6130,6130,6130,6130,0
|
|
20230629,181700,9924861710,6130,6130,6130,6130,0
|
|
20230629,181600,9924861710,6130,6130,6130,6130,0
|
|
20230629,181500,9924861710,6130,6130,6130,6130,0
|
|
20230629,181400,9924861710,6130,6130,6130,6130,0
|
|
20230629,181300,9924861710,6130,6130,6130,6130,0
|
|
20230629,181200,9924861710,6130,6130,6130,6130,0
|
|
20230629,181100,9924861710,6130,6130,6130,6130,0
|
|
20230629,181000,9924861710,6130,6130,6130,6130,0
|
|
20230629,180900,9924861710,6130,6130,6130,6130,0
|
|
20230629,180800,9924861710,6130,6130,6130,6130,0
|
|
20230629,180700,9924861710,6130,6130,6130,6130,0
|
|
20230629,180600,9924861710,6130,6130,6130,6130,0
|
|
20230629,180500,9924861710,6130,6130,6130,6130,0
|
|
20230629,180400,9924861710,6130,6130,6130,6130,0
|
|
20230629,180300,9924861710,6130,6130,6130,6130,0
|
|
20230629,180200,9924861710,6130,6130,6130,6130,0
|
|
20230629,180100,9924861710,6130,6130,6130,6130,23271
|
|
20230629,180000,9924861710,6130,6130,6130,6130,0
|
|
20230629,175900,9924861710,6130,6130,6130,6130,0
|
|
20230629,175800,9924861710,6130,6130,6130,6130,0
|
|
20230629,175700,9924861710,6130,6130,6130,6130,0
|
|
20230629,175600,9924861710,6130,6130,6130,6130,0
|
|
20230629,175500,9924861710,6130,6130,6130,6130,0
|
|
20230629,175400,9924861710,6130,6130,6130,6130,0
|
|
20230629,175300,9924861710,6130,6130,6130,6130,0
|
|
20230629,175200,9924861710,6130,6130,6130,6130,0
|
|
20230629,175100,9924861710,6130,6130,6130,6130,0
|
|
20230629,175000,9924861710,6130,6130,6130,6130,0
|
|
20230629,174900,9924861710,6130,6130,6130,6130,0
|
|
20230629,174800,9924861710,6130,6130,6130,6130,0
|
|
20230629,174700,9924861710,6130,6130,6130,6130,0
|
|
20230629,174600,9924861710,6130,6130,6130,6130,0
|
|
20230629,174500,9924861710,6130,6130,6130,6130,0
|
|
20230629,174400,9924861710,6130,6130,6130,6130,0
|
|
20230629,174300,9924861710,6130,6130,6130,6130,0
|
|
20230629,174200,9924861710,6130,6130,6130,6130,0
|
|
20230629,174100,9924861710,6130,6130,6130,6130,0
|
|
20230629,174000,9924861710,6130,6130,6130,6130,0
|
|
20230629,173900,9924861710,6130,6130,6130,6130,0
|
|
20230629,173800,9924861710,6130,6130,6130,6130,0
|
|
20230629,173700,9924861710,6130,6130,6130,6130,0
|
|
20230629,173600,9924861710,6130,6130,6130,6130,0
|
|
20230629,173500,9924861710,6130,6130,6130,6130,0
|
|
20230629,173400,9924861710,6130,6130,6130,6130,0
|
|
20230629,173300,9924861710,6130,6130,6130,6130,0
|
|
20230629,173200,9924861710,6130,6130,6130,6130,0
|
|
20230629,173100,9924861710,6130,6130,6130,6130,23271
|
|
20230629,173000,9924861710,6130,6130,6130,6130,0
|
|
20230629,172900,9924861710,6130,6130,6130,6130,0
|
|
20230629,172800,9924861710,6130,6130,6130,6130,0
|
|
20230629,172700,9924861710,6130,6130,6130,6130,0
|
|
20230629,172600,9924861710,6130,6130,6130,6130,0
|
|
20230629,172500,9924861710,6130,6130,6130,6130,0
|
|
20230629,172400,9924861710,6130,6130,6130,6130,0
|
|
20230629,172300,9924861710,6130,6130,6130,6130,0
|
|
20230629,172200,9924861710,6130,6130,6130,6130,0
|
|
20230629,172100,9924861710,6130,6130,6130,6130,0
|
|
20230629,172000,9924861710,6130,6130,6130,6130,0
|
|
20230629,171900,9924861710,6130,6130,6130,6130,0
|
|
20230629,171800,9924861710,6130,6130,6130,6130,0
|
|
20230629,171700,9924861710,6130,6130,6130,6130,0
|
|
20230629,171600,9924861710,6130,6130,6130,6130,0
|
|
20230629,171500,9924861710,6130,6130,6130,6130,0
|
|
20230629,171400,9924861710,6130,6130,6130,6130,0
|
|
20230629,171300,9924861710,6130,6130,6130,6130,0
|
|
20230629,171200,9924861710,6130,6130,6130,6130,0
|
|
20230629,171100,9924861710,6130,6130,6130,6130,0
|
|
20230629,171000,9924861710,6130,6130,6130,6130,0
|
|
20230629,170900,9924861710,6130,6130,6130,6130,0
|
|
20230629,170800,9924861710,6130,6130,6130,6130,0
|
|
20230629,170700,9924861710,6130,6130,6130,6130,0
|
|
20230629,170600,9924861710,6130,6130,6130,6130,0
|
|
20230629,170500,9924861710,6130,6130,6130,6130,0
|
|
20230629,170400,9924861710,6130,6130,6130,6130,0
|
|
20230629,170300,9924861710,6130,6130,6130,6130,0
|
|
20230629,170200,9924861710,6130,6130,6130,6130,0
|
|
20230629,170100,9924861710,6130,6130,6130,6130,23271
|
|
20230629,170000,9924861710,6130,6130,6130,6130,0
|
|
20230629,165900,9924861710,6130,6130,6130,6130,0
|
|
20230629,165800,9924861710,6130,6130,6130,6130,0
|
|
20230629,165700,9924861710,6130,6130,6130,6130,0
|
|
20230629,165600,9924861710,6130,6130,6130,6130,0
|
|
20230629,165500,9924861710,6130,6130,6130,6130,0
|
|
20230629,165400,9924861710,6130,6130,6130,6130,0
|
|
20230629,165300,9924861710,6130,6130,6130,6130,0
|
|
20230629,165200,9924861710,6130,6130,6130,6130,0
|
|
20230629,165100,9924861710,6130,6130,6130,6130,0
|
|
20230629,165000,9924861710,6130,6130,6130,6130,0
|
|
20230629,164900,9924861710,6130,6130,6130,6130,0
|
|
20230629,164800,9924861710,6130,6130,6130,6130,0
|
|
20230629,164700,9924861710,6130,6130,6130,6130,0
|
|
20230629,164600,9924861710,6130,6130,6130,6130,0
|
|
20230629,164500,9924861710,6130,6130,6130,6130,0
|
|
20230629,164400,9924861710,6130,6130,6130,6130,0
|
|
20230629,164300,9924861710,6130,6130,6130,6130,0
|
|
20230629,164200,9924861710,6130,6130,6130,6130,0
|
|
20230629,164100,9924861710,6130,6130,6130,6130,0
|
|
20230629,164000,9924861710,6130,6130,6130,6130,0
|
|
20230629,163900,9924861710,6130,6130,6130,6130,0
|
|
20230629,163800,9924861710,6130,6130,6130,6130,0
|
|
20230629,163700,9924861710,6130,6130,6130,6130,0
|
|
20230629,163600,9924861710,6130,6130,6130,6130,0
|
|
20230629,163500,9924861710,6130,6130,6130,6130,0
|
|
20230629,163400,9924861710,6130,6130,6130,6130,0
|
|
20230629,163300,9924861710,6130,6130,6130,6130,0
|
|
20230629,163200,9924861710,6130,6130,6130,6130,0
|
|
20230629,163100,9924861710,6130,6130,6130,6130,23271
|
|
20230629,163000,9924861710,6130,6130,6130,6130,0
|
|
20230629,162900,9924861710,6130,6130,6130,6130,0
|
|
20230629,162800,9924861710,6130,6130,6130,6130,0
|
|
20230629,162700,9924861710,6130,6130,6130,6130,0
|
|
20230629,162600,9924861710,6130,6130,6130,6130,0
|
|
20230629,162500,9924861710,6130,6130,6130,6130,0
|
|
20230629,162400,9924861710,6130,6130,6130,6130,0
|
|
20230629,162300,9924861710,6130,6130,6130,6130,0
|
|
20230629,162200,9924861710,6130,6130,6130,6130,0
|
|
20230629,162100,9924861710,6130,6130,6130,6130,0
|
|
20230629,162000,9924861710,6130,6130,6130,6130,0
|
|
20230629,161900,9924861710,6130,6130,6130,6130,0
|
|
20230629,161800,9924861710,6130,6130,6130,6130,0
|
|
20230629,161700,9924861710,6130,6130,6130,6130,0
|
|
20230629,161600,9924861710,6130,6130,6130,6130,0
|
|
20230629,161500,9924861710,6130,6130,6130,6130,0
|
|
20230629,161400,9924861710,6130,6130,6130,6130,0
|
|
20230629,161300,9924861710,6130,6130,6130,6130,0
|
|
20230629,161200,9924861710,6130,6130,6130,6130,0
|
|
20230629,161100,9924861710,6130,6130,6130,6130,0
|
|
20230629,161000,9924861710,6130,6130,6130,6130,0
|
|
20230629,160900,9924861710,6130,6130,6130,6130,0
|
|
20230629,160800,9924861710,6130,6130,6130,6130,0
|
|
20230629,160700,9924861710,6130,6130,6130,6130,0
|
|
20230629,160600,9924861710,6130,6130,6130,6130,0
|
|
20230629,160500,9924861710,6130,6130,6130,6130,0
|
|
20230629,160400,9924861710,6130,6130,6130,6130,0
|
|
20230629,160300,9924861710,6130,6130,6130,6130,0
|
|
20230629,160200,9924861710,6130,6130,6130,6130,0
|
|
20230629,160100,9924861710,6130,6130,6130,6130,23271
|
|
20230629,160000,9924861710,6130,6130,6130,6130,0
|
|
20230629,155900,9924861710,6130,6130,6130,6130,0
|
|
20230629,155800,9924861710,6130,6130,6130,6130,0
|
|
20230629,155700,9924861710,6130,6130,6130,6130,0
|
|
20230629,155600,9924861710,6130,6130,6130,6130,0
|
|
20230629,155500,9924861710,6130,6130,6130,6130,0
|
|
20230629,155400,9924861710,6130,6130,6130,6130,0
|
|
20230629,155300,9924861710,6130,6130,6130,6130,0
|
|
20230629,155200,9924861710,6130,6130,6130,6130,0
|
|
20230629,155100,9924861710,6130,6130,6130,6130,0
|
|
20230629,155000,9924861710,6130,6130,6130,6130,0
|
|
20230629,154900,9924861710,6130,6130,6130,6130,0
|
|
20230629,154800,9924861710,6130,6130,6130,6130,0
|
|
20230629,154700,9924861710,6130,6130,6130,6130,0
|
|
20230629,154600,9924861710,6130,6130,6130,6130,0
|
|
20230629,154500,9924861710,6130,6130,6130,6130,0
|
|
20230629,154400,9924861710,6130,6130,6130,6130,0
|
|
20230629,154300,9924861710,6130,6130,6130,6130,0
|
|
20230629,154200,9924861710,6130,6130,6130,6130,0
|
|
20230629,154100,9924861710,6130,6130,6130,6130,0
|
|
20230629,154000,9924861710,6130,6130,6130,6130,0
|
|
20230629,153900,9924861710,6130,6130,6130,6130,0
|
|
20230629,153800,9924861710,6130,6130,6130,6130,0
|
|
20230629,153700,9924861710,6130,6130,6130,6130,0
|
|
20230629,153600,9924861710,6130,6130,6130,6130,0
|
|
20230629,153500,9924861710,6130,6130,6130,6130,0
|
|
20230629,153400,9924861710,6130,6130,6130,6130,0
|
|
20230629,153300,9924861710,6130,6130,6130,6130,0
|
|
20230629,153200,9924861710,6130,6130,6130,6130,0
|
|
20230629,153100,9924861710,6130,6130,6130,6130,23271
|
|
20230629,153000,9924861710,6130,6130,6130,6130,23271
|
|
20230629,152900,9782210480,6060,6060,6060,6060,0
|
|
20230629,152800,9782210480,6060,6060,6060,6060,0
|
|
20230629,152700,9782210480,6060,6060,6060,6060,0
|
|
20230629,152600,9782210480,6060,6060,6060,6060,0
|
|
20230629,152500,9782210480,6060,6060,6060,6060,0
|
|
20230629,152400,9782210480,6060,6060,6060,6060,0
|
|
20230629,152300,9782210480,6060,6060,6060,6060,0
|
|
20230629,152200,9782210480,6060,6060,6060,6060,0
|
|
20230629,152100,9782210480,6060,6060,6060,6060,0
|
|
20230629,152000,9782210480,6060,6060,6060,6060,0
|
|
20230629,151900,9782210480,6060,6070,6080,6050,3678
|
|
20230629,151800,9759908070,6070,6080,6080,6060,2932
|
|
20230629,151700,9742125030,6090,6090,6100,6090,303
|
|
20230629,151600,9740279740,6100,6070,6100,6050,9067
|
|
20230629,151500,9685293280,6070,6080,6100,6070,5571
|
|
20230629,151400,9651441650,6080,6090,6090,6080,9794
|
|
20230629,151300,9591873390,6090,6110,6120,6090,5527
|
|
20230629,151200,9558126720,6120,6110,6120,6110,205
|
|
20230629,151100,9556872220,6110,6110,6130,6110,72
|
|
20230629,151000,9556431300,6110,6100,6110,6100,2685
|
|
20230629,150900,9540051830,6100,6110,6110,6100,266
|
|
20230629,150800,9538429070,6110,6110,6130,6110,446
|
|
20230629,150700,9535703970,6110,6100,6130,6100,103
|
|
20230629,150600,9535075530,6110,6110,6120,6110,3224
|
|
20230629,150500,9515371640,6120,6110,6120,6110,2082
|
|
20230629,150400,9502631540,6110,6120,6120,6110,20
|
|
20230629,150300,9502509190,6120,6120,6120,6120,606
|
|
20230629,150200,9498800470,6120,6120,6130,6110,1037
|
|
20230629,150100,9492452890,6110,6110,6110,6110,172
|
|
20230629,150000,9491401970,6110,6110,6110,6110,338
|
|
20230629,145900,9489336790,6110,6110,6110,6110,157
|
|
20230629,145800,9488377520,6110,6110,6110,6100,1009
|
|
20230629,145700,9482214780,6080,6100,6100,6080,5752
|
|
20230629,145600,9447194600,6100,6110,6110,6100,404
|
|
20230629,145500,9444730000,6130,6130,6130,6130,2
|
|
20230629,145400,9444717740,6130,6100,6130,6100,862
|
|
20230629,145300,9439456540,6100,6100,6100,6100,33
|
|
20230629,145200,9439255240,6090,6100,6100,6090,1306
|
|
20230629,145100,9431301410,6100,6090,6110,6090,1190
|
|
20230629,145000,9424036050,6090,6090,6090,6090,787
|
|
20230629,144900,9419243220,6090,6100,6100,6090,4966
|
|
20230629,144800,9388996040,6100,6100,6100,6100,1243
|
|
20230629,144700,9381413740,6100,6110,6110,6100,2509
|
|
20230629,144600,9366098220,6110,6110,6110,6110,1
|
|
20230629,144500,9366092110,6130,6110,6130,6110,1180
|
|
20230629,144400,9358864710,6110,6100,6130,6100,1132
|
|
20230629,144300,9351927070,6100,6100,6120,6100,1344
|
|
20230629,144200,9343728650,6100,6100,6100,6100,0
|
|
20230629,144100,9343728650,6100,6110,6110,6100,518
|
|
20230629,144000,9340565530,6110,6130,6130,6110,1855
|
|
20230629,143900,9329220960,6130,6120,6130,6120,185
|
|
20230629,143800,9328088560,6120,6120,6120,6120,723
|
|
20230629,143700,9323663800,6140,6140,6140,6140,20
|
|
20230629,143600,9323541000,6140,6100,6150,6090,2165
|
|
20230629,143500,9310250250,6090,6100,6100,6090,979
|
|
20230629,143400,9304279440,6100,6110,6110,6100,6021
|
|
20230629,143300,9267546140,6110,6130,6150,6110,733
|
|
20230629,143200,9263047410,6150,6120,6150,6120,731
|
|
20230629,143100,9258560770,6120,6110,6120,6100,930
|
|
20230629,143000,9252873070,6100,6110,6110,6100,2850
|
|
20230629,142900,9235465100,6110,6130,6140,6110,2184
|
|
20230629,142800,9222090760,6120,6130,6140,6120,2576
|
|
20230629,142700,9206307850,6130,6130,6130,6120,5241
|
|
20230629,142600,9174182130,6140,6140,6140,6140,980
|
|
20230629,142500,9168164930,6140,6150,6150,6140,932
|
|
20230629,142400,9162441210,6140,6160,6160,6140,78
|
|
20230629,142300,9161961970,6160,6140,6160,6140,1400
|
|
20230629,142200,9153361040,6150,6140,6150,6140,1330
|
|
20230629,142100,9145192680,6150,6160,6170,6150,2897
|
|
20230629,142000,9127363790,6180,6180,6180,6180,100
|
|
20230629,141900,9126745790,6180,6180,6180,6160,257
|
|
20230629,141800,9125162530,6180,6180,6180,6180,100
|
|
20230629,141700,9124544530,6180,6180,6180,6180,48
|
|
20230629,141600,9124247890,6190,6160,6190,6160,285
|
|
20230629,141500,9122488280,6160,6160,6180,6160,902
|
|
20230629,141400,9116931940,6160,6170,6170,6160,1365
|
|
20230629,141300,9108520590,6170,6180,6180,6170,1650
|
|
20230629,141200,9098338990,6180,6180,6180,6180,729
|
|
20230629,141100,9093833770,6180,6190,6190,6180,6
|
|
20230629,141000,9093796680,6180,6190,6190,6180,1782
|
|
20230629,140900,9082782510,6190,6190,6190,6190,474
|
|
20230629,140800,9079848450,6170,6170,6170,6170,851
|
|
20230629,140700,9074597780,6170,6170,6200,6170,281
|
|
20230629,140600,9072862460,6180,6180,6180,6180,2764
|
|
20230629,140500,9055780940,6170,6180,6180,6170,308
|
|
20230629,140400,9053880520,6170,6180,6180,6170,2666
|
|
20230629,140300,9037409000,6200,6190,6210,6190,4195
|
|
20230629,140200,9011412090,6190,6160,6190,6160,4937
|
|
20230629,140100,8980962550,6160,6150,6160,6150,1085
|
|
20230629,140000,8974285740,6140,6140,6150,6140,24
|
|
20230629,135900,8974138370,6150,6130,6150,6130,86
|
|
20230629,135800,8973610990,6130,6130,6130,6130,2
|
|
20230629,135700,8973598730,6130,6130,6130,6130,241
|
|
20230629,135600,8972121400,6120,6130,6140,6120,1900
|
|
20230629,135500,8960473400,6140,6140,6140,6140,63
|
|
20230629,135400,8960086580,6140,6150,6150,6140,925
|
|
20230629,135300,8954401030,6150,6150,6150,6150,55
|
|
20230629,135200,8954062780,6140,6130,6140,6130,223
|
|
20230629,135100,8952693710,6120,6120,6130,6120,261
|
|
20230629,135000,8951094230,6120,6120,6120,6120,110
|
|
20230629,134900,8950421030,6120,6120,6130,6120,434
|
|
20230629,134800,8947764450,6120,6130,6140,6120,1267
|
|
20230629,134700,8940001040,6140,6160,6160,6140,724
|
|
20230629,134600,8935549860,6160,6160,6160,6160,235
|
|
20230629,134500,8934102260,6160,6140,6160,6140,187
|
|
20230629,134400,8932952220,6150,6130,6150,6130,896
|
|
20230629,134300,8927450110,6130,6120,6130,6110,1615
|
|
20230629,134200,8917560600,6120,6100,6120,6100,1075
|
|
20230629,134100,8910997080,6100,6110,6110,6100,324
|
|
20230629,134000,8909017680,6110,6110,6110,6110,304
|
|
20230629,133900,8907160240,6110,6110,6110,6110,0
|
|
20230629,133800,8907160240,6110,6110,6110,6110,1
|
|
20230629,133700,8907154130,6110,6110,6110,6110,199
|
|
20230629,133600,8905938240,6110,6120,6120,6110,2312
|
|
20230629,133500,8891811640,6120,6120,6130,6120,805
|
|
20230629,133400,8886884880,6130,6130,6130,6120,658
|
|
20230629,133300,8882852910,6130,6120,6130,6120,387
|
|
20230629,133200,8880481090,6130,6120,6130,6120,722
|
|
20230629,133100,8876062350,6130,6130,6130,6130,0
|
|
20230629,133000,8876062350,6130,6130,6130,6130,475
|
|
20230629,132900,8873150600,6120,6110,6120,6110,1132
|
|
20230629,132800,8866222770,6120,6120,6120,6120,0
|
|
20230629,132700,8866222770,6120,6110,6120,6110,1062
|
|
20230629,132600,8859723350,6110,6120,6120,6110,680
|
|
20230629,132500,8855562400,6120,6130,6130,6120,520
|
|
20230629,132400,8852379800,6120,6120,6120,6120,54
|
|
20230629,132300,8852049320,6120,6120,6120,6120,184
|
|
20230629,132200,8850923240,6120,6130,6130,6120,230
|
|
20230629,132100,8849513350,6130,6130,6130,6130,99
|
|
20230629,132000,8848906480,6130,6140,6140,6130,216
|
|
20230629,131900,8847580520,6170,6140,6170,6140,171
|
|
20230629,131800,8846530550,6170,6150,6170,6150,111
|
|
20230629,131700,8845847880,6120,6130,6130,6120,4515
|
|
20230629,131600,8818171000,6120,6120,6120,6120,980
|
|
20230629,131500,8812173400,6120,6120,6120,6120,447
|
|
20230629,131400,8809437760,6120,6120,6120,6120,1098
|
|
20230629,131300,8802718000,6130,6130,6130,6130,999
|
|
20230629,131200,8796594130,6130,6120,6130,6120,267
|
|
20230629,131100,8794958240,6120,6150,6150,6120,2642
|
|
20230629,131000,8778744260,6160,6140,6160,6140,914
|
|
20230629,130900,8773114650,6140,6140,6140,6140,80
|
|
20230629,130800,8772623450,6140,6130,6140,6130,77
|
|
20230629,130700,8772151420,6130,6130,6130,6130,80
|
|
20230629,130600,8771661020,6130,6130,6130,6130,494
|
|
20230629,130500,8768632800,6130,6110,6130,6110,29
|
|
20230629,130400,8768455590,6110,6120,6120,6110,500
|
|
20230629,130300,8765400570,6110,6120,6120,6110,1361
|
|
20230629,130200,8757071280,6120,6120,6120,6120,1388
|
|
20230629,130100,8748576720,6120,6140,6140,6120,3108
|
|
20230629,130000,8729532190,6150,6150,6150,6140,632
|
|
20230629,125900,8725647600,6160,6180,6180,6160,166
|
|
20230629,125800,8724624960,6180,6180,6180,6150,765
|
|
20230629,125700,8719911520,6170,6190,6190,6170,1875
|
|
20230629,125600,8708325340,6180,6180,6180,6170,973
|
|
20230629,125500,8702316590,6170,6160,6170,6160,178
|
|
20230629,125400,8701220020,6170,6170,6170,6170,410
|
|
20230629,125300,8698690320,6170,6170,6170,6170,10
|
|
20230629,125200,8698628620,6170,6170,6180,6160,268
|
|
20230629,125100,8696975240,6190,6170,6190,6170,1620
|
|
20230629,125000,8686951630,6170,6160,6170,6160,1036
|
|
20230629,124900,8680561730,6150,6130,6150,6120,1396
|
|
20230629,124800,8671990470,6130,6130,6130,6130,35
|
|
20230629,124700,8671775920,6120,6120,6120,6120,792
|
|
20230629,124600,8666928880,6110,6110,6110,6110,500
|
|
20230629,124500,8663873880,6120,6120,6120,6120,30
|
|
20230629,124400,8663690280,6120,6110,6120,6110,520
|
|
20230629,124300,8660512880,6110,6120,6120,6110,452
|
|
20230629,124200,8657748730,6110,6110,6110,6110,1008
|
|
20230629,124100,8651589850,6110,6120,6120,6110,775
|
|
20230629,124000,8646853940,6120,6130,6130,6120,573
|
|
20230629,123900,8643346980,6140,6130,6140,6130,100
|
|
20230629,123800,8642733080,6140,6130,6140,6130,20
|
|
20230629,123700,8642610380,6140,6130,6140,6120,594
|
|
20230629,123600,8638972510,6130,6130,6130,6120,16
|
|
20230629,123500,8638874440,6130,6130,6130,6130,89
|
|
20230629,123400,8638328870,6130,6110,6130,6110,1477
|
|
20230629,123300,8629283980,6110,6120,6120,6110,2854
|
|
20230629,123200,8611845840,6110,6120,6130,6110,850
|
|
20230629,123100,8606638510,6120,6110,6120,6110,927
|
|
20230629,123000,8600967170,6110,6110,6110,6110,0
|
|
20230629,122900,8600967170,6110,6080,6110,6080,4813
|
|
20230629,122800,8571663440,6080,6090,6090,6080,3063
|
|
20230629,122700,8553023720,6090,6090,6100,6090,551
|
|
20230629,122600,8549664400,6100,6100,6100,6100,570
|
|
20230629,122500,8546187400,6100,6100,6120,6100,1016
|
|
20230629,122400,8539989780,6100,6110,6110,6100,1300
|
|
20230629,122300,8532059030,6120,6120,6120,6120,2
|
|
20230629,122200,8532046790,6100,6100,6120,6100,1257
|
|
20230629,122100,8524362890,6120,6090,6120,6090,2222
|
|
20230629,122000,8510826890,6090,6120,6120,6090,1004
|
|
20230629,121900,8504709050,6120,6100,6120,6100,421
|
|
20230629,121800,8502139830,6110,6110,6110,6110,81
|
|
20230629,121700,8501644920,6110,6090,6110,6090,879
|
|
20230629,121600,8496287370,6100,6100,6100,6090,38
|
|
20230629,121500,8496055590,6090,6110,6110,6080,1061
|
|
20230629,121400,8489599900,6090,6110,6110,6090,1548
|
|
20230629,121300,8480158460,6100,6100,6100,6090,1129
|
|
20230629,121200,8473271590,6100,6110,6120,6100,2547
|
|
20230629,121100,8457709260,6110,6090,6110,6090,1014
|
|
20230629,121000,8451523920,6080,6080,6080,6070,3134
|
|
20230629,120900,8432479870,6100,6080,6100,6080,6059
|
|
20230629,120800,8395613090,6090,6080,6090,6080,2820
|
|
20230629,120700,8378463110,6100,6090,6100,6080,13876
|
|
20230629,120600,8293986940,6100,6090,6130,6090,4036
|
|
20230629,120500,8269389130,6100,6110,6120,6100,4221
|
|
20230629,120400,8243630240,6130,6110,6130,6100,9190
|
|
20230629,120300,8187545070,6130,6160,6160,6110,17385
|
|
20230629,120200,8080944490,6160,6170,6170,6160,438
|
|
20230629,120100,8078243170,6180,6160,6180,6160,1283
|
|
20230629,120000,8070339870,6160,6160,6180,6150,3761
|
|
20230629,115900,8047195770,6160,6160,6160,6160,721
|
|
20230629,115800,8042754410,6150,6170,6170,6150,5128
|
|
20230629,115700,8011168670,6170,6210,6210,6170,465
|
|
20230629,115600,8008298900,6170,6190,6190,6160,3222
|
|
20230629,115500,7988397590,6190,6220,6220,6190,43
|
|
20230629,115400,7988130950,6240,6170,6290,6150,11454
|
|
20230629,115300,7917045220,6170,6180,6200,6170,4031
|
|
20230629,115200,7892164870,6180,6190,6190,6180,1544
|
|
20230629,115100,7882618480,6190,6190,6190,6190,0
|
|
20230629,115000,7882618480,6190,6190,6190,6190,0
|
|
20230629,114900,7882618480,6190,6180,6190,6170,1829
|
|
20230629,114800,7871316140,6170,6180,6180,6170,2456
|
|
20230629,114700,7856141670,6180,6190,6190,6180,1669
|
|
20230629,114600,7845816640,6190,6190,6200,6180,2373
|
|
20230629,114500,7831127240,6190,6190,6190,6190,41
|
|
20230629,114400,7830873450,6190,6190,6210,6190,949
|
|
20230629,114300,7824996660,6190,6190,6210,6190,496
|
|
20230629,114200,7821926400,6190,6200,6200,6190,165
|
|
20230629,114100,7820904690,6220,6210,6220,6210,4
|
|
20230629,114000,7820879840,6210,6210,6230,6190,882
|
|
20230629,113900,7815404700,6210,6200,6240,6190,1990
|
|
20230629,113800,7803074350,6200,6200,6200,6200,31
|
|
20230629,113700,7802882150,6210,6210,6210,6210,594
|
|
20230629,113600,7799193410,6210,6230,6240,6210,227
|
|
20230629,113500,7797779130,6230,6230,6230,6230,204
|
|
20230629,113400,7796508210,6200,6180,6220,6180,1479
|
|
20230629,113300,7787332770,6180,6180,6180,6170,3385
|
|
20230629,113200,7766444140,6180,6190,6190,6180,10100
|
|
20230629,113100,7704014280,6180,6240,6240,6180,575
|
|
20230629,113000,7700454010,6190,6220,6220,6190,2646
|
|
20230629,112900,7684055390,6200,6210,6210,6200,3036
|
|
20230629,112800,7665219040,6210,6220,6220,6210,1208
|
|
20230629,112700,7657716860,6210,6220,6220,6210,200
|
|
20230629,112600,7656473130,6220,6220,6220,6220,129
|
|
20230629,112500,7655670750,6220,6220,6220,6220,0
|
|
20230629,112400,7655670750,6220,6240,6240,6220,159
|
|
20230629,112300,7654679690,6230,6240,6240,6230,20
|
|
20230629,112200,7654555010,6250,6230,6250,6210,1653
|
|
20230629,112100,7644228080,6200,6200,6200,6200,75
|
|
20230629,112000,7643763080,6190,6210,6230,6190,101
|
|
20230629,111900,7643133910,6210,6180,6240,6180,4743
|
|
20230629,111800,7613756490,6180,6220,6230,6180,1386
|
|
20230629,111700,7605171250,6200,6190,6200,6190,793
|
|
20230629,111600,7600262080,6190,6200,6200,6190,330
|
|
20230629,111500,7598218390,6200,6200,6220,6200,839
|
|
20230629,111400,7593011250,6200,6180,6200,6180,2896
|
|
20230629,111300,7575097160,6190,6190,6190,6180,2232
|
|
20230629,111200,7561301760,6190,6220,6220,6190,1860
|
|
20230629,111100,7549763580,6190,6190,6220,6190,432
|
|
20230629,111000,7547083410,6220,6190,6220,6180,7153
|
|
20230629,110900,7502810780,6190,6210,6220,6190,7705
|
|
20230629,110800,7455032690,6220,6220,6220,6210,3320
|
|
20230629,110700,7434382360,6220,6220,6240,6220,1156
|
|
20230629,110600,7427192020,6220,6230,6230,6220,1585
|
|
20230629,110500,7417323010,6230,6240,6250,6230,864
|
|
20230629,110400,7411937400,6260,6240,6260,6240,135
|
|
20230629,110300,7411094230,6240,6230,6250,6220,307
|
|
20230629,110200,7409179030,6210,6220,6220,6200,5138
|
|
20230629,110100,7377258730,6230,6250,6260,6230,2192
|
|
20230629,110000,7363566870,6250,6250,6250,6250,0
|
|
20230629,105900,7363566870,6250,6250,6250,6250,28
|
|
20230629,105800,7363391870,6250,6250,6250,6240,565
|
|
20230629,105700,7359860690,6260,6260,6260,6250,595
|
|
20230629,105600,7356137990,6260,6260,6260,6260,32
|
|
20230629,105500,7355937670,6270,6260,6270,6250,258
|
|
20230629,105400,7354320430,6260,6270,6270,6260,385
|
|
20230629,105300,7351907380,6270,6290,6290,6270,225
|
|
20230629,105200,7350494420,6290,6290,6300,6290,970
|
|
20230629,105100,7344392670,6290,6300,6300,6290,332
|
|
20230629,105000,7342303850,6290,6280,6290,6280,596
|
|
20230629,104900,7338557590,6290,6300,6310,6270,370
|
|
20230629,104800,7336227240,6300,6290,6300,6290,1408
|
|
20230629,104700,7327361870,6290,6260,6290,6230,5527
|
|
20230629,104600,7292710900,6260,6230,6260,6230,589
|
|
20230629,104500,7289032100,6240,6230,6240,6230,1228
|
|
20230629,104400,7281381120,6240,6250,6250,6230,1705
|
|
20230629,104300,7270750020,6250,6220,6270,6220,8133
|
|
20230629,104200,7219940580,6220,6230,6230,6220,183
|
|
20230629,104100,7218800990,6210,6230,6250,6210,79
|
|
20230629,104000,7218309510,6210,6220,6220,6210,157
|
|
20230629,103900,7217333410,6210,6210,6250,6210,238
|
|
20230629,103800,7215854890,6250,6230,6260,6200,2252
|
|
20230629,103700,7201796300,6260,6180,6260,6180,9920
|
|
20230629,103600,7140381920,6190,6190,6200,6190,1949
|
|
20230629,103500,7128317340,6190,6200,6200,6180,5941
|
|
20230629,103400,7091540630,6190,6190,6210,6190,3402
|
|
20230629,103300,7070475970,6190,6220,6220,6190,16455
|
|
20230629,103200,6968372000,6230,6220,6230,6220,2147
|
|
20230629,103100,6955016260,6220,6220,6220,6220,796
|
|
20230629,103000,6950065140,6220,6220,6230,6220,983
|
|
20230629,102900,6943947410,6230,6220,6230,6220,3517
|
|
20230629,102800,6922055290,6220,6220,6220,6220,755
|
|
20230629,102700,6917359190,6220,6230,6240,6220,1322
|
|
20230629,102600,6909116900,6220,6220,6230,6220,106
|
|
20230629,102500,6908456980,6240,6230,6240,6210,7082
|
|
20230629,102400,6864367470,6230,6240,6250,6230,1098
|
|
20230629,102300,6857518530,6240,6240,6240,6240,1491
|
|
20230629,102200,6848214690,6230,6230,6240,6230,1155
|
|
20230629,102100,6841016180,6230,6210,6230,6210,2181
|
|
20230629,102000,6827434570,6210,6200,6220,6190,6240
|
|
20230629,101900,6788741090,6200,6210,6240,6200,1229
|
|
20230629,101800,6781113360,6240,6240,6240,6200,11772
|
|
20230629,101700,6707979070,6230,6260,6270,6220,3369
|
|
20230629,101600,6686974200,6280,6230,6330,6220,3089
|
|
20230629,101500,6667631990,6220,6240,6250,6210,10197
|
|
20230629,101400,6604189200,6240,6260,6260,6240,6290
|
|
20230629,101300,6564880350,6260,6270,6270,6260,1940
|
|
20230629,101200,6552733350,6270,6280,6280,6260,6442
|
|
20230629,101100,6512342510,6280,6290,6290,6280,1704
|
|
20230629,101000,6501636110,6290,6280,6320,6260,3467
|
|
20230629,100900,6479873840,6300,6250,6300,6250,3784
|
|
20230629,100800,6456159980,6250,6270,6270,6230,17074
|
|
20230629,100700,6349498770,6270,6290,6290,6260,8096
|
|
20230629,100600,6298757130,6280,6330,6330,6280,14322
|
|
20230629,100500,6208536200,6320,6350,6350,6320,7505
|
|
20230629,100400,6161032870,6350,6350,6370,6340,9303
|
|
20230629,100300,6101988530,6370,6370,6370,6350,4206
|
|
20230629,100200,6075240690,6360,6350,6370,6350,2719
|
|
20230629,100100,6057964070,6360,6360,6390,6350,15078
|
|
20230629,100000,5961874610,6370,6390,6390,6360,5080
|
|
20230629,095900,5929518200,6370,6420,6440,6370,13200
|
|
20230629,095800,5845066230,6430,6430,6470,6410,21247
|
|
20230629,095700,5708213300,6410,6400,6430,6390,6851
|
|
20230629,095600,5664279870,6390,6370,6400,6370,3472
|
|
20230629,095500,5642102860,6390,6370,6390,6360,6401
|
|
20230629,095400,5601328710,6360,6350,6420,6350,26493
|
|
20230629,095300,5432210000,6350,6480,6490,6320,63368
|
|
20230629,095200,5026577460,6490,6510,6590,6420,127964
|
|
20230629,095100,4193980770,6510,6410,6550,6400,102673
|
|
20230629,095000,3528875900,6400,6400,6410,6390,8298
|
|
20230629,094900,3475757590,6400,6390,6410,6380,18971
|
|
20230629,094800,3354306500,6380,6380,6390,6360,1906
|
|
20230629,094700,3342146600,6360,6370,6380,6360,4111
|
|
20230629,094600,3315984710,6360,6360,6390,6360,6292
|
|
20230629,094500,3275879680,6380,6390,6390,6360,7878
|
|
20230629,094400,3225630550,6390,6380,6390,6370,5540
|
|
20230629,094300,3190293670,6380,6360,6380,6330,5207
|
|
20230629,094200,3157118700,6330,6330,6360,6310,1644
|
|
20230629,094100,3146701390,6340,6340,6350,6330,6100
|
|
20230629,094000,3108014740,6340,6350,6350,6340,3822
|
|
20230629,093900,3083783220,6340,6330,6340,6330,3900
|
|
20230629,093800,3059071520,6330,6310,6330,6310,1148
|
|
20230629,093700,3051813620,6300,6300,6340,6290,1522
|
|
20230629,093600,3042220410,6310,6300,6310,6290,700
|
|
20230629,093500,3037810290,6310,6300,6350,6290,7570
|
|
20230629,093400,2990063870,6300,6290,6300,6290,1868
|
|
20230629,093300,2978303320,6300,6300,6300,6290,4267
|
|
20230629,093200,2951454010,6290,6310,6310,6290,3809
|
|
20230629,093100,2927455380,6300,6310,6310,6300,1569
|
|
20230629,093000,2917562350,6310,6310,6320,6310,2318
|
|
20230629,092900,2902935380,6310,6320,6320,6310,3031
|
|
20230629,092800,2883791050,6320,6320,6330,6320,2050
|
|
20230629,092700,2870830050,6340,6320,6340,6320,663
|
|
20230629,092600,2866639730,6320,6310,6350,6310,706
|
|
20230629,092500,2862169460,6310,6310,6310,6310,1551
|
|
20230629,092400,2852382650,6320,6350,6350,6300,4415
|
|
20230629,092300,2824437340,6360,6300,6360,6270,14996
|
|
20230629,092200,2730003620,6300,6300,6320,6300,1771
|
|
20230629,092100,2718842070,6310,6300,6310,6290,2378
|
|
20230629,092000,2703874630,6290,6310,6330,6290,6894
|
|
20230629,091900,2660434740,6300,6350,6360,6300,22063
|
|
20230629,091800,2520993710,6360,6370,6380,6350,16842
|
|
20230629,091700,2413818220,6380,6410,6410,6370,19979
|
|
20230629,091600,2286128030,6400,6420,6420,6370,19390
|
|
20230629,091500,2162067400,6410,6380,6420,6370,23504
|
|
20230629,091400,2011820210,6390,6360,6390,6340,26475
|
|
20230629,091300,1843246340,6360,6350,6360,6340,8161
|
|
20230629,091200,1791405400,6350,6350,6370,6350,13137
|
|
20230629,091100,1707911060,6350,6370,6390,6330,54639
|
|
20230629,091000,1360123610,6370,6290,6390,6230,49873
|
|
20230629,090900,1044148420,6260,6320,6330,6260,8971
|
|
20230629,090800,987756750,6320,6300,6330,6280,10042
|
|
20230629,090700,924389380,6310,6310,6320,6290,8830
|
|
20230629,090600,868690500,6300,6340,6350,6300,21684
|
|
20230629,090500,731351500,6340,6250,6350,6240,27777
|
|
20230629,090400,555923960,6260,6220,6270,6190,12775
|
|
20230629,090300,476403800,6220,6240,6260,6220,8031
|
|
20230629,090200,426322650,6250,6280,6280,6230,14402
|
|
20230629,090100,336284870,6280,6280,6280,6240,16453
|
|
20230629,090000,233326150,6270,6250,6300,6250,36066
|