588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184500,991136700,8200,8200,8200,8200,1521
|
|
20230616,184400,991136700,8200,8200,8200,8200,0
|
|
20230616,184300,991136700,8200,8200,8200,8200,0
|
|
20230616,184200,991136700,8200,8200,8200,8200,0
|
|
20230616,184100,991136700,8200,8200,8200,8200,0
|
|
20230616,184000,991136700,8200,8200,8200,8200,0
|
|
20230616,183900,991136700,8200,8200,8200,8200,0
|
|
20230616,183800,991136700,8200,8200,8200,8200,0
|
|
20230616,183700,991136700,8200,8200,8200,8200,0
|
|
20230616,183600,991136700,8200,8200,8200,8200,0
|
|
20230616,183500,991136700,8200,8200,8200,8200,0
|
|
20230616,183400,991136700,8200,8200,8200,8200,0
|
|
20230616,183300,991136700,8200,8200,8200,8200,0
|
|
20230616,183200,991136700,8200,8200,8200,8200,0
|
|
20230616,183100,991136700,8200,8200,8200,8200,0
|
|
20230616,183000,991136700,8200,8200,8200,8200,0
|
|
20230616,182900,991136700,8200,8200,8200,8200,0
|
|
20230616,182800,991136700,8200,8200,8200,8200,0
|
|
20230616,182700,991136700,8200,8200,8200,8200,0
|
|
20230616,182600,991136700,8200,8200,8200,8200,0
|
|
20230616,182500,991136700,8200,8200,8200,8200,0
|
|
20230616,182400,991136700,8200,8200,8200,8200,0
|
|
20230616,182300,991136700,8200,8200,8200,8200,0
|
|
20230616,182200,991136700,8200,8200,8200,8200,0
|
|
20230616,182100,991136700,8200,8200,8200,8200,0
|
|
20230616,182000,991136700,8200,8200,8200,8200,0
|
|
20230616,181900,991136700,8200,8200,8200,8200,0
|
|
20230616,181800,991136700,8200,8200,8200,8200,0
|
|
20230616,181700,991136700,8200,8200,8200,8200,0
|
|
20230616,181600,991136700,8200,8200,8200,8200,0
|
|
20230616,181500,991136700,8200,8200,8200,8200,1521
|
|
20230616,181400,991136700,8200,8200,8200,8200,0
|
|
20230616,181300,991136700,8200,8200,8200,8200,0
|
|
20230616,181200,991136700,8200,8200,8200,8200,0
|
|
20230616,181100,991136700,8200,8200,8200,8200,0
|
|
20230616,181000,991136700,8200,8200,8200,8200,0
|
|
20230616,180900,991136700,8200,8200,8200,8200,0
|
|
20230616,180800,991136700,8200,8200,8200,8200,0
|
|
20230616,180700,991136700,8200,8200,8200,8200,0
|
|
20230616,180600,991136700,8200,8200,8200,8200,0
|
|
20230616,180500,991136700,8200,8200,8200,8200,0
|
|
20230616,180400,991136700,8200,8200,8200,8200,0
|
|
20230616,180300,991136700,8200,8200,8200,8200,0
|
|
20230616,180200,991136700,8200,8200,8200,8200,0
|
|
20230616,180100,991136700,8200,8200,8200,8200,0
|
|
20230616,180000,991136700,8200,8200,8200,8200,0
|
|
20230616,175900,991136700,8200,8200,8200,8200,0
|
|
20230616,175800,991136700,8200,8200,8200,8200,0
|
|
20230616,175700,991136700,8200,8200,8200,8200,0
|
|
20230616,175600,991136700,8200,8200,8200,8200,0
|
|
20230616,175500,991136700,8200,8200,8200,8200,0
|
|
20230616,175400,991136700,8200,8200,8200,8200,0
|
|
20230616,175300,991136700,8200,8200,8200,8200,0
|
|
20230616,175200,991136700,8200,8200,8200,8200,0
|
|
20230616,175100,991136700,8200,8200,8200,8200,0
|
|
20230616,175000,991136700,8200,8200,8200,8200,0
|
|
20230616,174900,991136700,8200,8200,8200,8200,0
|
|
20230616,174800,991136700,8200,8200,8200,8200,0
|
|
20230616,174700,991136700,8200,8200,8200,8200,0
|
|
20230616,174600,991136700,8200,8200,8200,8200,0
|
|
20230616,174500,991136700,8200,8200,8200,8200,1521
|
|
20230616,174400,991136700,8200,8200,8200,8200,0
|
|
20230616,174300,991136700,8200,8200,8200,8200,0
|
|
20230616,174200,991136700,8200,8200,8200,8200,0
|
|
20230616,174100,991136700,8200,8200,8200,8200,0
|
|
20230616,174000,991136700,8200,8200,8200,8200,0
|
|
20230616,173900,991136700,8200,8200,8200,8200,0
|
|
20230616,173800,991136700,8200,8200,8200,8200,0
|
|
20230616,173700,991136700,8200,8200,8200,8200,0
|
|
20230616,173600,991136700,8200,8200,8200,8200,0
|
|
20230616,173500,991136700,8200,8200,8200,8200,0
|
|
20230616,173400,991136700,8200,8200,8200,8200,0
|
|
20230616,173300,991136700,8200,8200,8200,8200,0
|
|
20230616,173200,991136700,8200,8200,8200,8200,0
|
|
20230616,173100,991136700,8200,8200,8200,8200,0
|
|
20230616,173000,991136700,8200,8200,8200,8200,0
|
|
20230616,172900,991136700,8200,8200,8200,8200,0
|
|
20230616,172800,991136700,8200,8200,8200,8200,0
|
|
20230616,172700,991136700,8200,8200,8200,8200,0
|
|
20230616,172600,991136700,8200,8200,8200,8200,0
|
|
20230616,172500,991136700,8200,8200,8200,8200,0
|
|
20230616,172400,991136700,8200,8200,8200,8200,0
|
|
20230616,172300,991136700,8200,8200,8200,8200,0
|
|
20230616,172200,991136700,8200,8200,8200,8200,0
|
|
20230616,172100,991136700,8200,8200,8200,8200,0
|
|
20230616,172000,991136700,8200,8200,8200,8200,0
|
|
20230616,171900,991136700,8200,8200,8200,8200,0
|
|
20230616,171800,991136700,8200,8200,8200,8200,0
|
|
20230616,171700,991136700,8200,8200,8200,8200,0
|
|
20230616,171600,991136700,8200,8200,8200,8200,0
|
|
20230616,171500,991136700,8200,8200,8200,8200,1521
|
|
20230616,171400,991136700,8200,8200,8200,8200,0
|
|
20230616,171300,991136700,8200,8200,8200,8200,0
|
|
20230616,171200,991136700,8200,8200,8200,8200,0
|
|
20230616,171100,991136700,8200,8200,8200,8200,0
|
|
20230616,171000,991136700,8200,8200,8200,8200,0
|
|
20230616,170900,991136700,8200,8200,8200,8200,0
|
|
20230616,170800,991136700,8200,8200,8200,8200,0
|
|
20230616,170700,991136700,8200,8200,8200,8200,0
|
|
20230616,170600,991136700,8200,8200,8200,8200,0
|
|
20230616,170500,991136700,8200,8200,8200,8200,0
|
|
20230616,170400,991136700,8200,8200,8200,8200,0
|
|
20230616,170300,991136700,8200,8200,8200,8200,0
|
|
20230616,170200,991136700,8200,8200,8200,8200,0
|
|
20230616,170100,991136700,8200,8200,8200,8200,0
|
|
20230616,170000,991136700,8200,8200,8200,8200,0
|
|
20230616,165900,991136700,8200,8200,8200,8200,0
|
|
20230616,165800,991136700,8200,8200,8200,8200,0
|
|
20230616,165700,991136700,8200,8200,8200,8200,0
|
|
20230616,165600,991136700,8200,8200,8200,8200,0
|
|
20230616,165500,991136700,8200,8200,8200,8200,0
|
|
20230616,165400,991136700,8200,8200,8200,8200,0
|
|
20230616,165300,991136700,8200,8200,8200,8200,0
|
|
20230616,165200,991136700,8200,8200,8200,8200,0
|
|
20230616,165100,991136700,8200,8200,8200,8200,0
|
|
20230616,165000,991136700,8200,8200,8200,8200,0
|
|
20230616,164900,991136700,8200,8200,8200,8200,0
|
|
20230616,164800,991136700,8200,8200,8200,8200,0
|
|
20230616,164700,991136700,8200,8200,8200,8200,0
|
|
20230616,164600,991136700,8200,8200,8200,8200,0
|
|
20230616,164500,991136700,8200,8200,8200,8200,1521
|
|
20230616,164400,991136700,8200,8200,8200,8200,0
|
|
20230616,164300,991136700,8200,8200,8200,8200,0
|
|
20230616,164200,991136700,8200,8200,8200,8200,0
|
|
20230616,164100,991136700,8200,8200,8200,8200,0
|
|
20230616,164000,991136700,8200,8200,8200,8200,0
|
|
20230616,163900,991136700,8200,8200,8200,8200,0
|
|
20230616,163800,991136700,8200,8200,8200,8200,0
|
|
20230616,163700,991136700,8200,8200,8200,8200,0
|
|
20230616,163600,991136700,8200,8200,8200,8200,0
|
|
20230616,163500,991136700,8200,8200,8200,8200,0
|
|
20230616,163400,991136700,8200,8200,8200,8200,0
|
|
20230616,163300,991136700,8200,8200,8200,8200,0
|
|
20230616,163200,991136700,8200,8200,8200,8200,0
|
|
20230616,163100,991136700,8200,8200,8200,8200,0
|
|
20230616,163000,991136700,8200,8200,8200,8200,0
|
|
20230616,162900,991136700,8200,8200,8200,8200,0
|
|
20230616,162800,991136700,8200,8200,8200,8200,0
|
|
20230616,162700,991136700,8200,8200,8200,8200,0
|
|
20230616,162600,991136700,8200,8200,8200,8200,0
|
|
20230616,162500,991136700,8200,8200,8200,8200,0
|
|
20230616,162400,991136700,8200,8200,8200,8200,0
|
|
20230616,162300,991136700,8200,8200,8200,8200,0
|
|
20230616,162200,991136700,8200,8200,8200,8200,0
|
|
20230616,162100,991136700,8200,8200,8200,8200,0
|
|
20230616,162000,991136700,8200,8200,8200,8200,0
|
|
20230616,161900,991136700,8200,8200,8200,8200,0
|
|
20230616,161800,991136700,8200,8200,8200,8200,0
|
|
20230616,161700,991136700,8200,8200,8200,8200,0
|
|
20230616,161600,991136700,8200,8200,8200,8200,0
|
|
20230616,161500,991136700,8200,8200,8200,8200,1521
|
|
20230616,161400,991136700,8200,8200,8200,8200,0
|
|
20230616,161300,991136700,8200,8200,8200,8200,0
|
|
20230616,161200,991136700,8200,8200,8200,8200,0
|
|
20230616,161100,991136700,8200,8200,8200,8200,0
|
|
20230616,161000,991136700,8200,8200,8200,8200,0
|
|
20230616,160900,991136700,8200,8200,8200,8200,0
|
|
20230616,160800,991136700,8200,8200,8200,8200,0
|
|
20230616,160700,991136700,8200,8200,8200,8200,0
|
|
20230616,160600,991136700,8200,8200,8200,8200,0
|
|
20230616,160500,991136700,8200,8200,8200,8200,0
|
|
20230616,160400,991136700,8200,8200,8200,8200,0
|
|
20230616,160300,991136700,8200,8200,8200,8200,0
|
|
20230616,160200,991136700,8200,8200,8200,8200,0
|
|
20230616,160100,991136700,8200,8200,8200,8200,0
|
|
20230616,160000,991136700,8200,8200,8200,8200,0
|
|
20230616,155900,991136700,8200,8200,8200,8200,0
|
|
20230616,155800,991136700,8200,8200,8200,8200,0
|
|
20230616,155700,991136700,8200,8200,8200,8200,0
|
|
20230616,155600,991136700,8200,8200,8200,8200,0
|
|
20230616,155500,991136700,8200,8200,8200,8200,0
|
|
20230616,155400,991136700,8200,8200,8200,8200,0
|
|
20230616,155300,991136700,8200,8200,8200,8200,0
|
|
20230616,155200,991136700,8200,8200,8200,8200,0
|
|
20230616,155100,991136700,8200,8200,8200,8200,0
|
|
20230616,155000,991136700,8200,8200,8200,8200,0
|
|
20230616,154900,991136700,8200,8200,8200,8200,0
|
|
20230616,154800,991136700,8200,8200,8200,8200,0
|
|
20230616,154700,991136700,8200,8200,8200,8200,0
|
|
20230616,154600,991136700,8200,8200,8200,8200,0
|
|
20230616,154500,991136700,8200,8200,8200,8200,1521
|
|
20230616,154400,991136700,8200,8200,8200,8200,0
|
|
20230616,154300,991136700,8200,8200,8200,8200,0
|
|
20230616,154200,991136700,8200,8200,8200,8200,0
|
|
20230616,154100,991136700,8200,8200,8200,8200,0
|
|
20230616,154000,991136700,8200,8200,8200,8200,0
|
|
20230616,153900,991136700,8200,8200,8200,8200,0
|
|
20230616,153800,991136700,8200,8200,8200,8200,0
|
|
20230616,153700,991136700,8200,8200,8200,8200,0
|
|
20230616,153600,991136700,8200,8200,8200,8200,0
|
|
20230616,153500,991136700,8200,8200,8200,8200,0
|
|
20230616,153400,991136700,8200,8200,8200,8200,0
|
|
20230616,153300,991136700,8200,8200,8200,8200,0
|
|
20230616,153200,991136700,8200,8200,8200,8200,0
|
|
20230616,153100,991136700,8200,8200,8200,8200,0
|
|
20230616,153000,991136700,8200,8200,8200,8200,1521
|
|
20230616,152900,978664500,8160,8160,8160,8160,0
|
|
20230616,152800,978664500,8160,8160,8160,8160,0
|
|
20230616,152700,978664500,8160,8160,8160,8160,0
|
|
20230616,152600,978664500,8160,8160,8160,8160,0
|
|
20230616,152500,978664500,8160,8160,8160,8160,0
|
|
20230616,152400,978664500,8160,8160,8160,8160,0
|
|
20230616,152300,978664500,8160,8160,8160,8160,0
|
|
20230616,152200,978664500,8160,8160,8160,8160,0
|
|
20230616,152100,978664500,8160,8160,8160,8160,0
|
|
20230616,152000,978664500,8160,8160,8160,8160,0
|
|
20230616,151900,978664500,8160,8170,8170,8160,257
|
|
20230616,151800,976567160,8170,8160,8180,8160,42
|
|
20230616,151700,976223930,8160,8160,8160,8160,49
|
|
20230616,151600,975824090,8160,8180,8180,8160,432
|
|
20230616,151500,972296370,8170,8180,8180,8170,177
|
|
20230616,151400,970850180,8180,8180,8180,8180,783
|
|
20230616,151300,964445240,8190,8190,8190,8190,33
|
|
20230616,151200,964174970,8180,8180,8180,8180,49
|
|
20230616,151100,963774150,8190,8190,8190,8190,10
|
|
20230616,151000,963692250,8190,8180,8190,8180,37
|
|
20230616,150900,963389460,8180,8190,8190,8180,342
|
|
20230616,150800,960588490,8190,8190,8190,8190,21
|
|
20230616,150700,960416500,8180,8180,8180,8180,288
|
|
20230616,150600,958060660,8170,8170,8170,8170,0
|
|
20230616,150500,958060660,8170,8170,8170,8170,608
|
|
20230616,150400,953093300,8170,8170,8170,8170,50
|
|
20230616,150300,952684800,8170,8170,8170,8170,5
|
|
20230616,150200,952643950,8160,8160,8160,8160,0
|
|
20230616,150100,952643950,8160,8160,8160,8160,1501
|
|
20230616,150000,940395790,8160,8160,8160,8160,50
|
|
20230616,145900,939987790,8160,8160,8160,8160,502
|
|
20230616,145800,935891470,8160,8160,8160,8160,54
|
|
20230616,145700,935450830,8160,8160,8160,8160,1501
|
|
20230616,145600,923202670,8160,8160,8160,8160,40
|
|
20230616,145500,922876270,8160,8170,8170,8160,249
|
|
20230616,145400,920843960,8160,8160,8160,8160,116
|
|
20230616,145300,919897400,8170,8170,8170,8170,35
|
|
20230616,145200,919611450,8160,8160,8160,8160,100
|
|
20230616,145100,918795450,8160,8160,8160,8160,204
|
|
20230616,145000,917130810,8170,8160,8170,8160,866
|
|
20230616,144900,910063040,8170,8170,8170,8170,57
|
|
20230616,144800,909597350,8160,8160,8160,8160,76
|
|
20230616,144700,908977190,8160,8140,8160,8140,117
|
|
20230616,144600,908024770,8140,8150,8150,8140,540
|
|
20230616,144500,903624170,8140,8140,8140,8140,100
|
|
20230616,144400,902810170,8140,8140,8140,8140,7591
|
|
20230616,144300,841019430,8140,8140,8140,8140,609
|
|
20230616,144200,836062170,8140,8140,8140,8140,102
|
|
20230616,144100,835231890,8140,8140,8140,8140,60
|
|
20230616,144000,834743490,8130,8130,8130,8130,0
|
|
20230616,143900,834743490,8130,8140,8140,8130,652
|
|
20230616,143800,829437420,8140,8140,8140,8140,200
|
|
20230616,143700,827809420,8130,8130,8130,8130,0
|
|
20230616,143600,827809420,8130,8130,8130,8130,0
|
|
20230616,143500,827809420,8130,8140,8140,8130,4148
|
|
20230616,143400,794059020,8140,8140,8140,8140,249
|
|
20230616,143300,792032160,8150,8160,8160,8150,215
|
|
20230616,143200,790279860,8160,8160,8160,8160,0
|
|
20230616,143100,790279860,8160,8150,8160,8150,111
|
|
20230616,143000,789374220,8150,8160,8160,8150,674
|
|
20230616,142900,783874600,8160,8160,8160,8160,0
|
|
20230616,142800,783874600,8160,8160,8160,8160,5
|
|
20230616,142700,783833800,8160,8160,8160,8160,0
|
|
20230616,142600,783833800,8160,8160,8160,8160,59
|
|
20230616,142500,783352360,8150,8150,8150,8150,141
|
|
20230616,142400,782203210,8150,8150,8150,8150,99
|
|
20230616,142300,781396360,8150,8150,8150,8150,262
|
|
20230616,142200,779261060,8150,8150,8150,8150,2754
|
|
20230616,142100,756815960,8140,8140,8140,8140,110
|
|
20230616,142000,755920560,8140,8140,8140,8140,66
|
|
20230616,141900,755383320,8140,8140,8140,8140,995
|
|
20230616,141800,747284020,8150,8150,8150,8150,84
|
|
20230616,141700,746599420,8150,8150,8150,8150,0
|
|
20230616,141600,746599420,8150,8150,8150,8150,270
|
|
20230616,141500,744398920,8150,8150,8150,8150,8
|
|
20230616,141400,744333720,8150,8150,8150,8150,0
|
|
20230616,141300,744333720,8150,8150,8150,8150,82
|
|
20230616,141200,743665420,8150,8140,8150,8140,383
|
|
20230616,141100,740546700,8140,8140,8140,8140,1591
|
|
20230616,141000,727595960,8140,8140,8140,8140,120
|
|
20230616,140900,726619160,8140,8150,8150,8140,410
|
|
20230616,140800,723280760,8150,8150,8150,8150,329
|
|
20230616,140700,720599410,8150,8150,8150,8150,1230
|
|
20230616,140600,710574910,8160,8160,8160,8160,0
|
|
20230616,140500,710574910,8160,8160,8160,8160,0
|
|
20230616,140400,710574910,8160,8160,8160,8160,2
|
|
20230616,140300,710558590,8150,8150,8150,8150,0
|
|
20230616,140200,710558590,8150,8150,8150,8150,0
|
|
20230616,140100,710558590,8150,8150,8150,8150,650
|
|
20230616,140000,705261090,8150,8150,8150,8150,249
|
|
20230616,135900,703231740,8140,8150,8150,8140,902
|
|
20230616,135800,695885440,8150,8150,8150,8150,1482
|
|
20230616,135700,683807140,8150,8150,8150,8150,108
|
|
20230616,135600,682926940,8160,8160,8160,8160,150
|
|
20230616,135500,681702940,8160,8160,8160,8160,0
|
|
20230616,135400,681702940,8160,8150,8160,8150,525
|
|
20230616,135300,677419190,8160,8160,8180,8160,608
|
|
20230616,135200,672457890,8180,8160,8180,8160,710
|
|
20230616,135100,666663090,8160,8160,8160,8160,10
|
|
20230616,135000,666581490,8160,8160,8160,8160,30
|
|
20230616,134900,666336690,8160,8160,8160,8160,1
|
|
20230616,134800,666328530,8150,8150,8150,8150,1
|
|
20230616,134700,666320380,8150,8150,8150,8150,5
|
|
20230616,134600,666279630,8150,8150,8150,8150,0
|
|
20230616,134500,666279630,8150,8150,8150,8150,0
|
|
20230616,134400,666279630,8150,8150,8150,8150,0
|
|
20230616,134300,666279630,8150,8150,8150,8150,0
|
|
20230616,134200,666279630,8150,8170,8170,8150,2796
|
|
20230616,134100,643459440,8170,8170,8170,8170,0
|
|
20230616,134000,643459440,8170,8180,8180,8170,108
|
|
20230616,133900,642577000,8180,8180,8180,8180,30
|
|
20230616,133800,642331600,8180,8170,8180,8170,47
|
|
20230616,133700,641947510,8170,8170,8170,8170,12
|
|
20230616,133600,641849470,8170,8170,8170,8170,1200
|
|
20230616,133500,632045470,8180,8180,8180,8170,391
|
|
20230616,133400,628850280,8180,8180,8180,8180,3
|
|
20230616,133300,628825740,8180,8180,8180,8180,62
|
|
20230616,133200,628318580,8180,8180,8180,8180,369
|
|
20230616,133100,625300160,8180,8180,8180,8180,282
|
|
20230616,133000,622993400,8180,8180,8180,8180,0
|
|
20230616,132900,622993400,8180,8180,8180,8180,529
|
|
20230616,132800,618666180,8180,8180,8180,8180,558
|
|
20230616,132700,614101740,8190,8190,8190,8190,3
|
|
20230616,132600,614077170,8190,8190,8190,8190,250
|
|
20230616,132500,612029670,8190,8190,8190,8190,276
|
|
20230616,132400,609769230,8200,8190,8200,8190,201
|
|
20230616,132300,608123030,8200,8200,8200,8200,18
|
|
20230616,132200,607975430,8200,8200,8200,8200,550
|
|
20230616,132100,603465430,8200,8200,8200,8200,100
|
|
20230616,132000,602645430,8200,8200,8200,8190,177
|
|
20230616,131900,601195280,8200,8200,8200,8200,50
|
|
20230616,131800,600785280,8190,8180,8190,8180,299
|
|
20230616,131700,598339440,8200,8200,8200,8200,339
|
|
20230616,131600,595559640,8200,8190,8200,8190,454
|
|
20230616,131500,591839560,8190,8190,8190,8190,0
|
|
20230616,131400,591839560,8190,8190,8190,8190,4
|
|
20230616,131300,591806800,8190,8190,8190,8190,5
|
|
20230616,131200,591765850,8190,8190,8190,8190,1
|
|
20230616,131100,591757660,8190,8190,8190,8190,350
|
|
20230616,131000,588891160,8190,8200,8200,8190,201
|
|
20230616,130900,587244960,8200,8200,8200,8190,358
|
|
20230616,130800,584312850,8200,8200,8200,8200,105
|
|
20230616,130700,583451850,8190,8190,8190,8190,638
|
|
20230616,130600,578226630,8200,8200,8200,8200,2988
|
|
20230616,130500,553725030,8200,8200,8200,8200,1
|
|
20230616,130400,553716830,8220,8220,8220,8220,0
|
|
20230616,130300,553716830,8220,8220,8220,8220,1
|
|
20230616,130200,553708610,8230,8230,8230,8230,0
|
|
20230616,130100,553708610,8230,8230,8230,8230,0
|
|
20230616,130000,553708610,8230,8220,8230,8220,178
|
|
20230616,125900,552245440,8220,8220,8220,8220,226
|
|
20230616,125800,550387720,8230,8230,8230,8230,0
|
|
20230616,125700,550387720,8230,8230,8230,8230,0
|
|
20230616,125600,550387720,8230,8230,8230,8230,0
|
|
20230616,125500,550387720,8230,8230,8230,8230,1
|
|
20230616,125400,550379490,8200,8200,8200,8200,0
|
|
20230616,125300,550379490,8200,8200,8200,8200,10
|
|
20230616,125200,550297490,8240,8240,8240,8240,6
|
|
20230616,125100,550248050,8240,8210,8240,8210,1201
|
|
20230616,125000,540354540,8210,8210,8210,8210,50
|
|
20230616,124900,539944040,8210,8210,8210,8210,0
|
|
20230616,124800,539944040,8210,8210,8210,8210,0
|
|
20230616,124700,539944040,8210,8220,8220,8210,1100
|
|
20230616,124600,530912540,8220,8220,8220,8220,0
|
|
20230616,124500,530912540,8220,8220,8220,8220,70
|
|
20230616,124400,530337140,8220,8220,8220,8220,0
|
|
20230616,124300,530337140,8220,8230,8230,8220,356
|
|
20230616,124200,527410280,8230,8230,8230,8230,4
|
|
20230616,124100,527377360,8230,8230,8230,8230,0
|
|
20230616,124000,527377360,8230,8230,8230,8230,2
|
|
20230616,123900,527360900,8220,8220,8220,8220,0
|
|
20230616,123800,527360900,8220,8230,8230,8220,11
|
|
20230616,123700,527270380,8230,8230,8230,8230,20
|
|
20230616,123600,527105780,8230,8230,8230,8230,3
|
|
20230616,123500,527081090,8230,8230,8230,8230,0
|
|
20230616,123400,527081090,8230,8230,8230,8230,10
|
|
20230616,123300,526998790,8230,8230,8230,8230,2
|
|
20230616,123200,526982330,8230,8230,8230,8230,0
|
|
20230616,123100,526982330,8230,8230,8230,8230,0
|
|
20230616,123000,526982330,8230,8230,8230,8230,50
|
|
20230616,122900,526570830,8230,8230,8230,8230,1
|
|
20230616,122800,526562600,8230,8230,8230,8230,0
|
|
20230616,122700,526562600,8230,8220,8230,8220,3
|
|
20230616,122600,526537930,8230,8230,8230,8230,0
|
|
20230616,122500,526537930,8230,8230,8230,8230,50
|
|
20230616,122400,526126430,8220,8220,8220,8220,0
|
|
20230616,122300,526126430,8220,8220,8220,8220,256
|
|
20230616,122200,524022110,8220,8220,8220,8220,0
|
|
20230616,122100,524022110,8220,8220,8220,8220,0
|
|
20230616,122000,524022110,8220,8220,8220,8220,254
|
|
20230616,121900,521934230,8220,8220,8220,8220,19
|
|
20230616,121800,521778050,8220,8210,8220,8210,113
|
|
20230616,121700,520849320,8210,8210,8210,8210,0
|
|
20230616,121600,520849320,8210,8210,8210,8210,511
|
|
20230616,121500,516654010,8210,8210,8210,8210,56
|
|
20230616,121400,516194250,8210,8220,8220,8210,80
|
|
20230616,121300,515537410,8210,8210,8210,8210,0
|
|
20230616,121200,515537410,8210,8210,8210,8210,0
|
|
20230616,121100,515537410,8210,8210,8210,8210,0
|
|
20230616,121000,515537410,8210,8210,8210,8210,0
|
|
20230616,120900,515537410,8210,8210,8210,8210,5
|
|
20230616,120800,515496360,8210,8210,8210,8210,0
|
|
20230616,120700,515496360,8210,8220,8220,8210,513
|
|
20230616,120600,511282870,8220,8220,8220,8220,470
|
|
20230616,120500,507419470,8230,8230,8230,8230,27
|
|
20230616,120400,507197260,8220,8220,8220,8220,0
|
|
20230616,120300,507197260,8220,8220,8220,8220,100
|
|
20230616,120200,506375260,8220,8220,8220,8220,100
|
|
20230616,120100,505553260,8220,8220,8220,8220,0
|
|
20230616,120000,505553260,8220,8220,8220,8220,10
|
|
20230616,115900,505471060,8230,8230,8230,8230,0
|
|
20230616,115800,505471060,8230,8230,8230,8230,0
|
|
20230616,115700,505471060,8230,8230,8230,8230,0
|
|
20230616,115600,505471060,8230,8230,8230,8230,412
|
|
20230616,115500,502080300,8220,8220,8220,8220,1
|
|
20230616,115400,502072080,8230,8230,8230,8230,153
|
|
20230616,115300,500812890,8230,8230,8230,8230,0
|
|
20230616,115200,500812890,8230,8230,8230,8230,47
|
|
20230616,115100,500426080,8210,8210,8210,8210,0
|
|
20230616,115000,500426080,8210,8210,8210,8210,100
|
|
20230616,114900,499605080,8230,8230,8230,8230,0
|
|
20230616,114800,499605080,8230,8230,8230,8230,1479
|
|
20230616,114700,487432910,8210,8210,8210,8210,20
|
|
20230616,114600,487268710,8210,8210,8210,8210,0
|
|
20230616,114500,487268710,8210,8210,8210,8210,0
|
|
20230616,114400,487268710,8210,8210,8210,8210,0
|
|
20230616,114300,487268710,8210,8210,8210,8210,0
|
|
20230616,114200,487268710,8210,8230,8230,8210,504
|
|
20230616,114100,483126370,8220,8220,8220,8220,0
|
|
20230616,114000,483126370,8220,8220,8220,8220,1
|
|
20230616,113900,483118150,8210,8210,8210,8210,0
|
|
20230616,113800,483118150,8210,8210,8210,8210,0
|
|
20230616,113700,483118150,8210,8210,8210,8210,0
|
|
20230616,113600,483118150,8210,8210,8210,8210,0
|
|
20230616,113500,483118150,8210,8210,8220,8210,109
|
|
20230616,113400,482223210,8210,8220,8220,8210,221
|
|
20230616,113300,480407700,8220,8220,8220,8220,89
|
|
20230616,113200,479676120,8220,8220,8220,8220,0
|
|
20230616,113100,479676120,8220,8220,8220,8220,211
|
|
20230616,113000,477941700,8220,8220,8220,8220,0
|
|
20230616,112900,477941700,8220,8220,8220,8220,985
|
|
20230616,112800,469845000,8210,8210,8210,8210,1
|
|
20230616,112700,469836790,8220,8220,8220,8220,500
|
|
20230616,112600,465726790,8210,8210,8210,8210,600
|
|
20230616,112500,460800790,8210,8210,8210,8210,0
|
|
20230616,112400,460800790,8210,8220,8220,8210,41
|
|
20230616,112300,460464080,8220,8220,8220,8220,0
|
|
20230616,112200,460464080,8220,8220,8220,8220,0
|
|
20230616,112100,460464080,8220,8220,8220,8220,0
|
|
20230616,112000,460464080,8220,8220,8220,8220,0
|
|
20230616,111900,460464080,8220,8220,8220,8220,17
|
|
20230616,111800,460324340,8220,8220,8220,8220,0
|
|
20230616,111700,460324340,8220,8220,8220,8220,44
|
|
20230616,111600,459962660,8210,8210,8210,8210,50
|
|
20230616,111500,459552160,8210,8210,8210,8210,2
|
|
20230616,111400,459535740,8210,8210,8210,8210,220
|
|
20230616,111300,457729540,8210,8210,8210,8210,0
|
|
20230616,111200,457729540,8210,8220,8220,8210,159
|
|
20230616,111100,456423960,8220,8220,8220,8220,2
|
|
20230616,111000,456407520,8220,8220,8220,8220,0
|
|
20230616,110900,456407520,8220,8210,8220,8210,266
|
|
20230616,110800,454221640,8210,8210,8210,8210,91
|
|
20230616,110700,453474530,8210,8210,8210,8210,2
|
|
20230616,110600,453458110,8220,8220,8220,8200,2975
|
|
20230616,110500,429048350,8220,8230,8230,8220,25
|
|
20230616,110400,428842750,8230,8230,8230,8230,0
|
|
20230616,110300,428842750,8230,8230,8230,8230,61
|
|
20230616,110200,428340720,8230,8230,8230,8220,246
|
|
20230616,110100,426317350,8230,8230,8230,8230,12
|
|
20230616,110000,426218590,8230,8230,8230,8230,45
|
|
20230616,105900,425848240,8230,8220,8230,8220,55
|
|
20230616,105800,425396130,8230,8230,8230,8220,58
|
|
20230616,105700,424918840,8230,8230,8230,8230,4
|
|
20230616,105600,424885920,8220,8220,8220,8220,0
|
|
20230616,105500,424885920,8220,8220,8220,8220,1
|
|
20230616,105400,424877700,8230,8230,8230,8230,61
|
|
20230616,105300,424375670,8220,8220,8220,8220,125
|
|
20230616,105200,423348170,8220,8220,8230,8220,231
|
|
20230616,105100,421448880,8220,8220,8220,8220,0
|
|
20230616,105000,421448880,8220,8220,8220,8220,55
|
|
20230616,104900,420996780,8220,8220,8220,8220,0
|
|
20230616,104800,420996780,8220,8220,8220,8220,121
|
|
20230616,104700,420002160,8220,8220,8220,8220,0
|
|
20230616,104600,420002160,8220,8220,8220,8220,559
|
|
20230616,104500,415407180,8230,8230,8230,8230,200
|
|
20230616,104400,413761180,8230,8230,8230,8230,17
|
|
20230616,104300,413621270,8230,8230,8230,8230,0
|
|
20230616,104200,413621270,8230,8230,8230,8230,20
|
|
20230616,104100,413456670,8230,8230,8230,8230,108
|
|
20230616,104000,412567830,8240,8240,8240,8240,0
|
|
20230616,103900,412567830,8240,8240,8240,8240,0
|
|
20230616,103800,412567830,8240,8240,8240,8240,1
|
|
20230616,103700,412559590,8230,8230,8230,8230,0
|
|
20230616,103600,412559590,8230,8210,8230,8210,1087
|
|
20230616,103500,403617780,8210,8210,8210,8210,1
|
|
20230616,103400,403609570,8230,8230,8230,8230,0
|
|
20230616,103300,403609570,8230,8230,8230,8230,10
|
|
20230616,103200,403527270,8230,8220,8230,8220,1002
|
|
20230616,103100,395289820,8230,8220,8230,8220,1078
|
|
20230616,103000,386428230,8220,8230,8230,8220,656
|
|
20230616,102900,381035870,8230,8220,8230,8220,18
|
|
20230616,102800,380887880,8220,8230,8230,8220,106
|
|
20230616,102700,380015550,8230,8230,8230,8230,305
|
|
20230616,102600,377505400,8230,8230,8230,8230,14
|
|
20230616,102500,377390180,8230,8230,8230,8230,0
|
|
20230616,102400,377390180,8230,8230,8230,8230,274
|
|
20230616,102300,375135160,8230,8230,8230,8230,0
|
|
20230616,102200,375135160,8230,8230,8230,8230,0
|
|
20230616,102100,375135160,8230,8230,8230,8220,346
|
|
20230616,102000,372287680,8230,8230,8230,8230,0
|
|
20230616,101900,372287680,8230,8210,8230,8210,3836
|
|
20230616,101800,340756090,8210,8220,8220,8210,356
|
|
20230616,101700,337831940,8220,8220,8220,8220,87
|
|
20230616,101600,337116800,8230,8230,8230,8230,129
|
|
20230616,101500,336055130,8240,8240,8240,8240,0
|
|
20230616,101400,336055130,8240,8230,8240,8230,685
|
|
20230616,101300,330416180,8220,8210,8220,8210,440
|
|
20230616,101200,326799590,8210,8200,8210,8200,19
|
|
20230616,101100,326643650,8200,8200,8200,8200,4
|
|
20230616,101000,326610850,8200,8200,8200,8200,165
|
|
20230616,100900,325257850,8200,8220,8220,8200,55
|
|
20230616,100800,324805790,8220,8220,8220,8220,0
|
|
20230616,100700,324805790,8220,8220,8220,8220,2
|
|
20230616,100600,324789350,8220,8220,8220,8220,50
|
|
20230616,100500,324378350,8220,8220,8220,8220,343
|
|
20230616,100400,321558890,8220,8220,8220,8220,0
|
|
20230616,100300,321558890,8220,8220,8220,8220,5
|
|
20230616,100200,321517790,8220,8200,8220,8200,621
|
|
20230616,100100,316424570,8200,8200,8200,8200,500
|
|
20230616,100000,312324570,8220,8220,8220,8220,1
|
|
20230616,095900,312316350,8190,8190,8190,8190,0
|
|
20230616,095800,312316350,8190,8200,8200,8190,40
|
|
20230616,095700,311988490,8200,8200,8200,8200,700
|
|
20230616,095600,306248490,8200,8210,8210,8200,799
|
|
20230616,095500,299691310,8220,8220,8220,8220,9
|
|
20230616,095400,299617330,8220,8220,8220,8220,45
|
|
20230616,095300,299247430,8220,8230,8230,8220,68
|
|
20230616,095200,298688450,8230,8230,8230,8230,14
|
|
20230616,095100,298573230,8220,8220,8220,8220,923
|
|
20230616,095000,290986170,8220,8240,8240,8220,1669
|
|
20230616,094900,277256620,8250,8240,8250,8240,294
|
|
20230616,094800,274833950,8240,8250,8250,8240,62
|
|
20230616,094700,274323060,8250,8250,8250,8250,102
|
|
20230616,094600,273481560,8240,8240,8240,8240,306
|
|
20230616,094500,270960120,8240,8230,8250,8230,1258
|
|
20230616,094400,260601950,8230,8230,8230,8230,15
|
|
20230616,094300,260478500,8230,8230,8230,8230,100
|
|
20230616,094200,259655500,8230,8230,8230,8230,55
|
|
20230616,094100,259202850,8230,8230,8230,8230,380
|
|
20230616,094000,256075450,8230,8220,8230,8220,525
|
|
20230616,093900,251754710,8220,8220,8220,8220,201
|
|
20230616,093800,250102490,8230,8220,8230,8220,53
|
|
20230616,093700,249666800,8200,8240,8240,8200,697
|
|
20230616,093600,243942430,8240,8230,8240,8230,411
|
|
20230616,093500,240559370,8240,8240,8240,8240,12
|
|
20230616,093400,240460490,8240,8230,8240,8230,541
|
|
20230616,093300,236008040,8230,8200,8230,8200,475
|
|
20230616,093200,232109470,8200,8230,8230,8200,1001
|
|
20230616,093100,223901240,8230,8220,8230,8220,370
|
|
20230616,093000,220859790,8210,8190,8210,8190,520
|
|
20230616,092900,216596510,8200,8200,8200,8190,915
|
|
20230616,092800,209100710,8200,8200,8200,8200,800
|
|
20230616,092700,202540710,8190,8190,8200,8190,473
|
|
20230616,092600,198663580,8190,8190,8190,8190,324
|
|
20230616,092500,196010020,8190,8200,8200,8190,264
|
|
20230616,092400,193847660,8200,8200,8200,8200,106
|
|
20230616,092300,192978460,8200,8220,8220,8200,571
|
|
20230616,092200,188296150,8200,8220,8220,8200,190
|
|
20230616,092100,186736870,8220,8240,8240,8220,897
|
|
20230616,092000,179347570,8240,8220,8240,8220,2200
|
|
20230616,091900,161252580,8210,8180,8210,8170,4607
|
|
20230616,091800,123479460,8170,8150,8170,8150,301
|
|
20230616,091700,121024290,8170,8150,8170,8150,1468
|
|
20230616,091600,109042920,8150,8150,8150,8150,34
|
|
20230616,091500,108765820,8150,8140,8150,8140,607
|
|
20230616,091400,103822310,8130,8130,8160,8130,2541
|
|
20230616,091300,83163070,8140,8150,8150,8140,1750
|
|
20230616,091200,68916040,8150,8160,8160,8150,569
|
|
20230616,091100,64276000,8150,8150,8150,8150,101
|
|
20230616,091000,63452850,8150,8150,8150,8150,1040
|
|
20230616,090900,54976850,8160,8160,8160,8150,406
|
|
20230616,090800,51664250,8180,8180,8190,8170,1938
|
|
20230616,090700,35808070,8180,8180,8180,8180,6
|
|
20230616,090600,35758990,8180,8180,8180,8160,574
|
|
20230616,090500,31065240,8160,8180,8180,8160,241
|
|
20230616,090400,29094580,8180,8180,8180,8180,20
|
|
20230616,090300,28930980,8180,8180,8180,8180,9
|
|
20230616,090200,28857360,8180,8180,8180,8180,201
|
|
20230616,090100,27213180,8180,8180,8180,8180,451
|
|
20230616,090000,23524000,8140,8130,8140,8130,2162
|