593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,185000,919842180,8220,8220,8220,8220,1419
|
|
20230619,184900,919842180,8220,8220,8220,8220,0
|
|
20230619,184800,919842180,8220,8220,8220,8220,0
|
|
20230619,184700,919842180,8220,8220,8220,8220,0
|
|
20230619,184600,919842180,8220,8220,8220,8220,0
|
|
20230619,184500,919842180,8220,8220,8220,8220,0
|
|
20230619,184400,919842180,8220,8220,8220,8220,0
|
|
20230619,184300,919842180,8220,8220,8220,8220,0
|
|
20230619,184200,919842180,8220,8220,8220,8220,0
|
|
20230619,184100,919842180,8220,8220,8220,8220,0
|
|
20230619,184000,919842180,8220,8220,8220,8220,0
|
|
20230619,183900,919842180,8220,8220,8220,8220,0
|
|
20230619,183800,919842180,8220,8220,8220,8220,0
|
|
20230619,183700,919842180,8220,8220,8220,8220,0
|
|
20230619,183600,919842180,8220,8220,8220,8220,0
|
|
20230619,183500,919842180,8220,8220,8220,8220,0
|
|
20230619,183400,919842180,8220,8220,8220,8220,0
|
|
20230619,183300,919842180,8220,8220,8220,8220,0
|
|
20230619,183200,919842180,8220,8220,8220,8220,0
|
|
20230619,183100,919842180,8220,8220,8220,8220,0
|
|
20230619,183000,919842180,8220,8220,8220,8220,0
|
|
20230619,182900,919842180,8220,8220,8220,8220,0
|
|
20230619,182800,919842180,8220,8220,8220,8220,0
|
|
20230619,182700,919842180,8220,8220,8220,8220,0
|
|
20230619,182600,919842180,8220,8220,8220,8220,0
|
|
20230619,182500,919842180,8220,8220,8220,8220,0
|
|
20230619,182400,919842180,8220,8220,8220,8220,0
|
|
20230619,182300,919842180,8220,8220,8220,8220,0
|
|
20230619,182200,919842180,8220,8220,8220,8220,0
|
|
20230619,182100,919842180,8220,8220,8220,8220,0
|
|
20230619,182000,919842180,8220,8220,8220,8220,1419
|
|
20230619,181900,919842180,8220,8220,8220,8220,0
|
|
20230619,181800,919842180,8220,8220,8220,8220,0
|
|
20230619,181700,919842180,8220,8220,8220,8220,0
|
|
20230619,181600,919842180,8220,8220,8220,8220,0
|
|
20230619,181500,919842180,8220,8220,8220,8220,0
|
|
20230619,181400,919842180,8220,8220,8220,8220,0
|
|
20230619,181300,919842180,8220,8220,8220,8220,0
|
|
20230619,181200,919842180,8220,8220,8220,8220,0
|
|
20230619,181100,919842180,8220,8220,8220,8220,0
|
|
20230619,181000,919842180,8220,8220,8220,8220,0
|
|
20230619,180900,919842180,8220,8220,8220,8220,0
|
|
20230619,180800,919842180,8220,8220,8220,8220,0
|
|
20230619,180700,919842180,8220,8220,8220,8220,0
|
|
20230619,180600,919842180,8220,8220,8220,8220,0
|
|
20230619,180500,919842180,8220,8220,8220,8220,0
|
|
20230619,180400,919842180,8220,8220,8220,8220,0
|
|
20230619,180300,919842180,8220,8220,8220,8220,0
|
|
20230619,180200,919842180,8220,8220,8220,8220,0
|
|
20230619,180100,919842180,8220,8220,8220,8220,0
|
|
20230619,180000,919842180,8220,8220,8220,8220,0
|
|
20230619,175900,919842180,8220,8220,8220,8220,0
|
|
20230619,175800,919842180,8220,8220,8220,8220,0
|
|
20230619,175700,919842180,8220,8220,8220,8220,0
|
|
20230619,175600,919842180,8220,8220,8220,8220,0
|
|
20230619,175500,919842180,8220,8220,8220,8220,0
|
|
20230619,175400,919842180,8220,8220,8220,8220,0
|
|
20230619,175300,919842180,8220,8220,8220,8220,0
|
|
20230619,175200,919842180,8220,8220,8220,8220,0
|
|
20230619,175100,919842180,8220,8220,8220,8220,0
|
|
20230619,175000,919842180,8220,8220,8220,8220,1419
|
|
20230619,174900,919842180,8220,8220,8220,8220,0
|
|
20230619,174800,919842180,8220,8220,8220,8220,0
|
|
20230619,174700,919842180,8220,8220,8220,8220,0
|
|
20230619,174600,919842180,8220,8220,8220,8220,0
|
|
20230619,174500,919842180,8220,8220,8220,8220,0
|
|
20230619,174400,919842180,8220,8220,8220,8220,0
|
|
20230619,174300,919842180,8220,8220,8220,8220,0
|
|
20230619,174200,919842180,8220,8220,8220,8220,0
|
|
20230619,174100,919842180,8220,8220,8220,8220,0
|
|
20230619,174000,919842180,8220,8220,8220,8220,0
|
|
20230619,173900,919842180,8220,8220,8220,8220,0
|
|
20230619,173800,919842180,8220,8220,8220,8220,0
|
|
20230619,173700,919842180,8220,8220,8220,8220,0
|
|
20230619,173600,919842180,8220,8220,8220,8220,0
|
|
20230619,173500,919842180,8220,8220,8220,8220,0
|
|
20230619,173400,919842180,8220,8220,8220,8220,0
|
|
20230619,173300,919842180,8220,8220,8220,8220,0
|
|
20230619,173200,919842180,8220,8220,8220,8220,0
|
|
20230619,173100,919842180,8220,8220,8220,8220,0
|
|
20230619,173000,919842180,8220,8220,8220,8220,0
|
|
20230619,172900,919842180,8220,8220,8220,8220,0
|
|
20230619,172800,919842180,8220,8220,8220,8220,0
|
|
20230619,172700,919842180,8220,8220,8220,8220,0
|
|
20230619,172600,919842180,8220,8220,8220,8220,0
|
|
20230619,172500,919842180,8220,8220,8220,8220,0
|
|
20230619,172400,919842180,8220,8220,8220,8220,0
|
|
20230619,172300,919842180,8220,8220,8220,8220,0
|
|
20230619,172200,919842180,8220,8220,8220,8220,0
|
|
20230619,172100,919842180,8220,8220,8220,8220,0
|
|
20230619,172000,919842180,8220,8220,8220,8220,1419
|
|
20230619,171900,919842180,8220,8220,8220,8220,0
|
|
20230619,171800,919842180,8220,8220,8220,8220,0
|
|
20230619,171700,919842180,8220,8220,8220,8220,0
|
|
20230619,171600,919842180,8220,8220,8220,8220,0
|
|
20230619,171500,919842180,8220,8220,8220,8220,0
|
|
20230619,171400,919842180,8220,8220,8220,8220,0
|
|
20230619,171300,919842180,8220,8220,8220,8220,0
|
|
20230619,171200,919842180,8220,8220,8220,8220,0
|
|
20230619,171100,919842180,8220,8220,8220,8220,0
|
|
20230619,171000,919842180,8220,8220,8220,8220,0
|
|
20230619,170900,919842180,8220,8220,8220,8220,0
|
|
20230619,170800,919842180,8220,8220,8220,8220,0
|
|
20230619,170700,919842180,8220,8220,8220,8220,0
|
|
20230619,170600,919842180,8220,8220,8220,8220,0
|
|
20230619,170500,919842180,8220,8220,8220,8220,0
|
|
20230619,170400,919842180,8220,8220,8220,8220,0
|
|
20230619,170300,919842180,8220,8220,8220,8220,0
|
|
20230619,170200,919842180,8220,8220,8220,8220,0
|
|
20230619,170100,919842180,8220,8220,8220,8220,0
|
|
20230619,170000,919842180,8220,8220,8220,8220,0
|
|
20230619,165900,919842180,8220,8220,8220,8220,0
|
|
20230619,165800,919842180,8220,8220,8220,8220,0
|
|
20230619,165700,919842180,8220,8220,8220,8220,0
|
|
20230619,165600,919842180,8220,8220,8220,8220,0
|
|
20230619,165500,919842180,8220,8220,8220,8220,0
|
|
20230619,165400,919842180,8220,8220,8220,8220,0
|
|
20230619,165300,919842180,8220,8220,8220,8220,0
|
|
20230619,165200,919842180,8220,8220,8220,8220,0
|
|
20230619,165100,919842180,8220,8220,8220,8220,0
|
|
20230619,165000,919842180,8220,8220,8220,8220,1419
|
|
20230619,164900,919842180,8220,8220,8220,8220,0
|
|
20230619,164800,919842180,8220,8220,8220,8220,0
|
|
20230619,164700,919842180,8220,8220,8220,8220,0
|
|
20230619,164600,919842180,8220,8220,8220,8220,0
|
|
20230619,164500,919842180,8220,8220,8220,8220,0
|
|
20230619,164400,919842180,8220,8220,8220,8220,0
|
|
20230619,164300,919842180,8220,8220,8220,8220,0
|
|
20230619,164200,919842180,8220,8220,8220,8220,0
|
|
20230619,164100,919842180,8220,8220,8220,8220,0
|
|
20230619,164000,919842180,8220,8220,8220,8220,0
|
|
20230619,163900,919842180,8220,8220,8220,8220,0
|
|
20230619,163800,919842180,8220,8220,8220,8220,0
|
|
20230619,163700,919842180,8220,8220,8220,8220,0
|
|
20230619,163600,919842180,8220,8220,8220,8220,0
|
|
20230619,163500,919842180,8220,8220,8220,8220,0
|
|
20230619,163400,919842180,8220,8220,8220,8220,0
|
|
20230619,163300,919842180,8220,8220,8220,8220,0
|
|
20230619,163200,919842180,8220,8220,8220,8220,0
|
|
20230619,163100,919842180,8220,8220,8220,8220,0
|
|
20230619,163000,919842180,8220,8220,8220,8220,0
|
|
20230619,162900,919842180,8220,8220,8220,8220,0
|
|
20230619,162800,919842180,8220,8220,8220,8220,0
|
|
20230619,162700,919842180,8220,8220,8220,8220,0
|
|
20230619,162600,919842180,8220,8220,8220,8220,0
|
|
20230619,162500,919842180,8220,8220,8220,8220,0
|
|
20230619,162400,919842180,8220,8220,8220,8220,0
|
|
20230619,162300,919842180,8220,8220,8220,8220,0
|
|
20230619,162200,919842180,8220,8220,8220,8220,0
|
|
20230619,162100,919842180,8220,8220,8220,8220,0
|
|
20230619,162000,919842180,8220,8220,8220,8220,1419
|
|
20230619,161900,919842180,8220,8220,8220,8220,0
|
|
20230619,161800,919842180,8220,8220,8220,8220,0
|
|
20230619,161700,919842180,8220,8220,8220,8220,0
|
|
20230619,161600,919842180,8220,8220,8220,8220,0
|
|
20230619,161500,919842180,8220,8220,8220,8220,0
|
|
20230619,161400,919842180,8220,8220,8220,8220,0
|
|
20230619,161300,919842180,8220,8220,8220,8220,0
|
|
20230619,161200,919842180,8220,8220,8220,8220,0
|
|
20230619,161100,919842180,8220,8220,8220,8220,0
|
|
20230619,161000,919842180,8220,8220,8220,8220,0
|
|
20230619,160900,919842180,8220,8220,8220,8220,0
|
|
20230619,160800,919842180,8220,8220,8220,8220,0
|
|
20230619,160700,919842180,8220,8220,8220,8220,0
|
|
20230619,160600,919842180,8220,8220,8220,8220,0
|
|
20230619,160500,919842180,8220,8220,8220,8220,0
|
|
20230619,160400,919842180,8220,8220,8220,8220,0
|
|
20230619,160300,919842180,8220,8220,8220,8220,0
|
|
20230619,160200,919842180,8220,8220,8220,8220,0
|
|
20230619,160100,919842180,8220,8220,8220,8220,0
|
|
20230619,160000,919842180,8220,8220,8220,8220,0
|
|
20230619,155900,919842180,8220,8220,8220,8220,0
|
|
20230619,155800,919842180,8220,8220,8220,8220,0
|
|
20230619,155700,919842180,8220,8220,8220,8220,0
|
|
20230619,155600,919842180,8220,8220,8220,8220,0
|
|
20230619,155500,919842180,8220,8220,8220,8220,0
|
|
20230619,155400,919842180,8220,8220,8220,8220,0
|
|
20230619,155300,919842180,8220,8220,8220,8220,0
|
|
20230619,155200,919842180,8220,8220,8220,8220,0
|
|
20230619,155100,919842180,8220,8220,8220,8220,0
|
|
20230619,155000,919842180,8220,8220,8220,8220,1419
|
|
20230619,154900,919842180,8220,8220,8220,8220,0
|
|
20230619,154800,919842180,8220,8220,8220,8220,0
|
|
20230619,154700,919842180,8220,8220,8220,8220,0
|
|
20230619,154600,919842180,8220,8220,8220,8220,0
|
|
20230619,154500,919842180,8220,8220,8220,8220,0
|
|
20230619,154400,919842180,8220,8220,8220,8220,0
|
|
20230619,154300,919842180,8220,8220,8220,8220,0
|
|
20230619,154200,919842180,8220,8220,8220,8220,0
|
|
20230619,154100,919842180,8220,8220,8220,8220,0
|
|
20230619,154000,919842180,8220,8220,8220,8220,0
|
|
20230619,153900,919842180,8220,8220,8220,8220,0
|
|
20230619,153800,919842180,8220,8220,8220,8220,0
|
|
20230619,153700,919842180,8220,8220,8220,8220,0
|
|
20230619,153600,919842180,8220,8220,8220,8220,0
|
|
20230619,153500,919842180,8220,8220,8220,8220,0
|
|
20230619,153400,919842180,8220,8220,8220,8220,0
|
|
20230619,153300,919842180,8220,8220,8220,8220,0
|
|
20230619,153200,919842180,8220,8220,8220,8220,0
|
|
20230619,153100,919842180,8220,8220,8220,8220,0
|
|
20230619,153000,919842180,8220,8220,8220,8220,1419
|
|
20230619,152900,908178000,8210,8210,8210,8210,0
|
|
20230619,152800,908178000,8210,8210,8210,8210,0
|
|
20230619,152700,908178000,8210,8210,8210,8210,0
|
|
20230619,152600,908178000,8210,8210,8210,8210,0
|
|
20230619,152500,908178000,8210,8210,8210,8210,0
|
|
20230619,152400,908178000,8210,8210,8210,8210,0
|
|
20230619,152300,908178000,8210,8210,8210,8210,0
|
|
20230619,152200,908178000,8210,8210,8210,8210,0
|
|
20230619,152100,908178000,8210,8210,8210,8210,0
|
|
20230619,152000,908178000,8210,8210,8210,8210,0
|
|
20230619,151900,908178000,8210,8210,8210,8210,471
|
|
20230619,151800,904311090,8200,8200,8200,8200,537
|
|
20230619,151700,899907690,8200,8200,8200,8200,17
|
|
20230619,151600,899768290,8200,8200,8200,8200,104
|
|
20230619,151500,898915490,8200,8200,8200,8200,385
|
|
20230619,151400,895758490,8190,8200,8200,8190,51
|
|
20230619,151300,895340310,8200,8200,8200,8200,0
|
|
20230619,151200,895340310,8200,8200,8200,8200,0
|
|
20230619,151100,895340310,8200,8200,8200,8200,0
|
|
20230619,151000,895340310,8200,8200,8200,8200,0
|
|
20230619,150900,895340310,8200,8190,8200,8190,1171
|
|
20230619,150800,885740310,8190,8190,8190,8190,110
|
|
20230619,150700,884839410,8190,8190,8190,8190,0
|
|
20230619,150600,884839410,8190,8190,8190,8190,131
|
|
20230619,150500,883766520,8200,8200,8200,8200,20
|
|
20230619,150400,883602520,8200,8200,8200,8200,0
|
|
20230619,150300,883602520,8200,8190,8200,8190,61
|
|
20230619,150200,883102340,8170,8190,8190,8170,248
|
|
20230619,150100,881071700,8190,8190,8190,8190,400
|
|
20230619,150000,877795700,8180,8190,8190,8180,400
|
|
20230619,145900,874522700,8190,8190,8190,8190,0
|
|
20230619,145800,874522700,8190,8190,8190,8190,0
|
|
20230619,145700,874522700,8190,8190,8190,8190,2
|
|
20230619,145600,874506320,8190,8190,8190,8190,2
|
|
20230619,145500,874489940,8180,8190,8190,8180,500
|
|
20230619,145400,870395760,8200,8200,8200,8200,2
|
|
20230619,145300,870379360,8190,8190,8190,8190,1
|
|
20230619,145200,870371170,8190,8190,8190,8190,1
|
|
20230619,145100,870362980,8180,8180,8180,8180,0
|
|
20230619,145000,870362980,8180,8180,8180,8180,500
|
|
20230619,144900,866272980,8190,8190,8190,8190,201
|
|
20230619,144800,864626790,8180,8180,8180,8180,100
|
|
20230619,144700,863808790,8180,8180,8180,8180,301
|
|
20230619,144600,861346610,8190,8190,8190,8190,2
|
|
20230619,144500,861330230,8180,8180,8180,8180,100
|
|
20230619,144400,860512230,8180,8180,8180,8180,0
|
|
20230619,144300,860512230,8180,8180,8180,8180,200
|
|
20230619,144200,858876230,8180,8180,8180,8180,260
|
|
20230619,144100,856749430,8180,8180,8180,8180,400
|
|
20230619,144000,853477430,8180,8180,8180,8180,200
|
|
20230619,143900,851841430,8180,8180,8180,8180,0
|
|
20230619,143800,851841430,8180,8190,8190,8180,203
|
|
20230619,143700,850179940,8190,8190,8190,8190,5
|
|
20230619,143600,850138990,8190,8190,8200,8190,109
|
|
20230619,143500,849246270,8200,8200,8200,8200,10
|
|
20230619,143400,849164270,8200,8200,8200,8200,10
|
|
20230619,143300,849082270,8200,8200,8200,8200,4
|
|
20230619,143200,849049470,8190,8180,8190,8180,235
|
|
20230619,143100,847126120,8180,8180,8180,8180,236
|
|
20230619,143000,845195640,8170,8170,8170,8170,328
|
|
20230619,142900,842515880,8170,8170,8170,8170,0
|
|
20230619,142800,842515880,8170,8170,8170,8170,405
|
|
20230619,142700,839207030,8160,8160,8160,8160,2
|
|
20230619,142600,839190710,8170,8170,8170,8170,0
|
|
20230619,142500,839190710,8170,8170,8170,8170,0
|
|
20230619,142400,839190710,8170,8170,8170,8170,5
|
|
20230619,142300,839149860,8160,8160,8160,8160,3
|
|
20230619,142200,839125380,8170,8170,8170,8170,35
|
|
20230619,142100,838839430,8160,8170,8170,8160,101
|
|
20230619,142000,838015220,8160,8160,8160,8160,107
|
|
20230619,141900,837142100,8160,8160,8160,8160,10
|
|
20230619,141800,837060500,8140,8140,8140,8140,0
|
|
20230619,141700,837060500,8140,8140,8140,8140,1
|
|
20230619,141600,837052360,8160,8160,8160,8160,7
|
|
20230619,141500,836995240,8160,8150,8160,8130,323
|
|
20230619,141400,834368010,8150,8150,8150,8150,14
|
|
20230619,141300,834253910,8150,8140,8150,8140,432
|
|
20230619,141200,830737080,8140,8140,8140,8140,50
|
|
20230619,141100,830330080,8150,8150,8150,8150,31
|
|
20230619,141000,830077430,8140,8140,8140,8140,55
|
|
20230619,140900,829629730,8140,8140,8140,8140,12
|
|
20230619,140800,829532050,8140,8140,8140,8140,1
|
|
20230619,140700,829523910,8140,8140,8140,8140,0
|
|
20230619,140600,829523910,8140,8140,8140,8140,2300
|
|
20230619,140500,810801910,8140,8140,8140,8140,35
|
|
20230619,140400,810517010,8140,8140,8140,8140,0
|
|
20230619,140300,810517010,8140,8140,8140,8140,0
|
|
20230619,140200,810517010,8140,8140,8140,8140,0
|
|
20230619,140100,810517010,8140,8140,8140,8140,0
|
|
20230619,140000,810517010,8140,8140,8140,8140,826
|
|
20230619,135900,803793370,8140,8140,8140,8140,10
|
|
20230619,135800,803711970,8140,8140,8140,8140,1
|
|
20230619,135700,803703830,8140,8140,8140,8140,0
|
|
20230619,135600,803703830,8140,8140,8140,8140,0
|
|
20230619,135500,803703830,8140,8140,8140,8140,1
|
|
20230619,135400,803695690,8140,8140,8140,8140,227
|
|
20230619,135300,801847910,8140,8140,8140,8140,386
|
|
20230619,135200,798705870,8140,8140,8140,8140,30
|
|
20230619,135100,798461670,8140,8140,8140,8140,0
|
|
20230619,135000,798461670,8140,8140,8140,8140,0
|
|
20230619,134900,798461670,8140,8140,8140,8140,0
|
|
20230619,134800,798461670,8140,8150,8150,8140,1105
|
|
20230619,134700,789466960,8140,8140,8140,8140,62
|
|
20230619,134600,788962280,8160,8160,8160,8160,33
|
|
20230619,134500,788693000,8170,8170,8170,8170,10
|
|
20230619,134400,788611300,8180,8180,8180,8180,0
|
|
20230619,134300,788611300,8180,8150,8180,8150,425
|
|
20230619,134200,785147290,8160,8170,8170,8150,907
|
|
20230619,134100,777746180,8170,8180,8180,8170,29
|
|
20230619,134000,777508980,8170,8150,8170,8150,662
|
|
20230619,133900,772111020,8150,8150,8150,8150,20
|
|
20230619,133800,771948020,8140,8140,8140,8140,0
|
|
20230619,133700,771948020,8140,8140,8160,8140,574
|
|
20230619,133600,767264460,8120,8130,8130,8120,2000
|
|
20230619,133500,751023430,8120,8120,8120,8120,0
|
|
20230619,133400,751023430,8120,8120,8120,8120,0
|
|
20230619,133300,751023430,8120,8120,8120,8120,0
|
|
20230619,133200,751023430,8120,8140,8140,8120,250
|
|
20230619,133100,748992060,8130,8140,8140,8130,20
|
|
20230619,133000,748829450,8130,8130,8130,8130,0
|
|
20230619,132900,748829450,8130,8130,8150,8130,419
|
|
20230619,132800,745417180,8120,8120,8120,8120,2000
|
|
20230619,132700,729177180,8120,8140,8140,8120,480
|
|
20230619,132600,725276170,8160,8160,8160,8160,511
|
|
20230619,132500,721106410,8170,8170,8170,8170,0
|
|
20230619,132400,721106410,8170,8170,8170,8170,10
|
|
20230619,132300,721024710,8160,8160,8160,8160,313
|
|
20230619,132200,718470630,8160,8160,8160,8160,168
|
|
20230619,132100,717099750,8160,8140,8160,8130,171
|
|
20230619,132000,715705330,8130,8130,8130,8130,0
|
|
20230619,131900,715705330,8130,8130,8130,8130,50
|
|
20230619,131800,715298830,8120,8160,8160,8120,3716
|
|
20230619,131700,685082050,8160,8160,8160,8160,168
|
|
20230619,131600,683711170,8160,8170,8170,8160,174
|
|
20230619,131500,682291320,8170,8170,8170,8170,1
|
|
20230619,131400,682283150,8160,8160,8160,8160,2
|
|
20230619,131300,682266830,8160,8160,8160,8160,1
|
|
20230619,131200,682258670,8160,8160,8160,8160,1061
|
|
20230619,131100,673600910,8170,8170,8170,8170,74
|
|
20230619,131000,672996330,8170,8170,8170,8170,0
|
|
20230619,130900,672996330,8170,8170,8170,8170,123
|
|
20230619,130800,671991420,8170,8170,8170,8170,100
|
|
20230619,130700,671174420,8180,8180,8180,8180,0
|
|
20230619,130600,671174420,8180,8180,8180,8180,15
|
|
20230619,130500,671051720,8180,8180,8180,8180,0
|
|
20230619,130400,671051720,8180,8180,8180,8180,600
|
|
20230619,130300,666143720,8180,8180,8180,8180,0
|
|
20230619,130200,666143720,8180,8180,8180,8180,62
|
|
20230619,130100,665636560,8180,8180,8180,8180,0
|
|
20230619,130000,665636560,8180,8180,8180,8180,0
|
|
20230619,125900,665636560,8180,8180,8180,8180,0
|
|
20230619,125800,665636560,8180,8180,8180,8180,0
|
|
20230619,125700,665636560,8180,8190,8190,8180,124
|
|
20230619,125600,664621010,8190,8190,8190,8190,5
|
|
20230619,125500,664580060,8190,8190,8190,8190,64
|
|
20230619,125400,664055900,8190,8190,8190,8190,0
|
|
20230619,125300,664055900,8190,8190,8190,8190,26
|
|
20230619,125200,663842960,8190,8190,8190,8190,0
|
|
20230619,125100,663842960,8190,8190,8190,8190,0
|
|
20230619,125000,663842960,8190,8190,8190,8190,0
|
|
20230619,124900,663842960,8190,8190,8190,8190,1
|
|
20230619,124800,663834770,8190,8190,8190,8190,0
|
|
20230619,124700,663834770,8190,8190,8190,8190,40
|
|
20230619,124600,663507170,8190,8190,8190,8190,0
|
|
20230619,124500,663507170,8190,8190,8190,8190,0
|
|
20230619,124400,663507170,8190,8190,8190,8190,0
|
|
20230619,124300,663507170,8190,8180,8190,8180,426
|
|
20230619,124200,660019780,8160,8160,8160,8160,0
|
|
20230619,124100,660019780,8160,8160,8160,8160,51
|
|
20230619,124000,659603620,8160,8170,8170,8160,37
|
|
20230619,123900,659301620,8170,8180,8180,8160,1397
|
|
20230619,123800,647891670,8180,8180,8180,8180,57
|
|
20230619,123700,647425410,8180,8180,8180,8180,0
|
|
20230619,123600,647425410,8180,8190,8190,8180,15
|
|
20230619,123500,647302660,8190,8190,8190,8190,50
|
|
20230619,123400,646893160,8190,8190,8190,8190,0
|
|
20230619,123300,646893160,8190,8190,8190,8190,0
|
|
20230619,123200,646893160,8190,8190,8190,8190,4
|
|
20230619,123100,646860400,8180,8180,8180,8180,0
|
|
20230619,123000,646860400,8180,8180,8180,8180,0
|
|
20230619,122900,646860400,8180,8180,8180,8180,0
|
|
20230619,122800,646860400,8180,8180,8180,8180,0
|
|
20230619,122700,646860400,8180,8180,8180,8180,0
|
|
20230619,122600,646860400,8180,8180,8180,8180,0
|
|
20230619,122500,646860400,8180,8180,8180,8180,0
|
|
20230619,122400,646860400,8180,8180,8180,8180,10
|
|
20230619,122300,646778600,8180,8180,8180,8180,124
|
|
20230619,122200,645764280,8180,8180,8180,8180,336
|
|
20230619,122100,643015800,8180,8180,8180,8180,260
|
|
20230619,122000,640889000,8180,8180,8180,8180,30
|
|
20230619,121900,640643600,8180,8180,8180,8180,10
|
|
20230619,121800,640561800,8180,8180,8180,8180,0
|
|
20230619,121700,640561800,8180,8180,8180,8180,521
|
|
20230619,121600,636300020,8180,8180,8180,8180,1
|
|
20230619,121500,636291840,8180,8180,8180,8180,0
|
|
20230619,121400,636291840,8180,8180,8180,8180,0
|
|
20230619,121300,636291840,8180,8180,8180,8180,18
|
|
20230619,121200,636144600,8180,8180,8180,8180,0
|
|
20230619,121100,636144600,8180,8180,8180,8180,1
|
|
20230619,121000,636136420,8190,8190,8190,8190,39
|
|
20230619,120900,635817010,8190,8190,8190,8190,0
|
|
20230619,120800,635817010,8190,8190,8190,8190,24
|
|
20230619,120700,635620450,8180,8180,8180,8180,0
|
|
20230619,120600,635620450,8180,8180,8180,8180,10
|
|
20230619,120500,635538650,8180,8180,8180,8180,0
|
|
20230619,120400,635538650,8180,8180,8180,8180,196
|
|
20230619,120300,633935370,8180,8180,8180,8180,54
|
|
20230619,120200,633493650,8180,8170,8180,8170,186
|
|
20230619,120100,631972270,8180,8180,8180,8180,324
|
|
20230619,120000,629321950,8190,8190,8190,8190,0
|
|
20230619,115900,629321950,8190,8190,8190,8190,1
|
|
20230619,115800,629313760,8180,8180,8180,8180,0
|
|
20230619,115700,629313760,8180,8180,8180,8180,0
|
|
20230619,115600,629313760,8180,8180,8180,8180,0
|
|
20230619,115500,629313760,8180,8180,8180,8180,7
|
|
20230619,115400,629256500,8180,8180,8180,8180,0
|
|
20230619,115300,629256500,8180,8180,8180,8180,1
|
|
20230619,115200,629248320,8180,8190,8190,8180,48
|
|
20230619,115100,628855400,8190,8190,8190,8190,0
|
|
20230619,115000,628855400,8190,8190,8190,8190,4
|
|
20230619,114900,628822640,8190,8190,8190,8190,1
|
|
20230619,114800,628814450,8190,8200,8200,8190,14
|
|
20230619,114700,628699690,8200,8200,8200,8200,0
|
|
20230619,114600,628699690,8200,8180,8200,8180,103
|
|
20230619,114500,627855820,8180,8180,8180,8180,10
|
|
20230619,114400,627774020,8190,8190,8190,8190,0
|
|
20230619,114300,627774020,8190,8190,8190,8190,2
|
|
20230619,114200,627757640,8190,8190,8190,8190,500
|
|
20230619,114100,623662640,8190,8190,8190,8170,500
|
|
20230619,114000,619574660,8200,8200,8200,8200,2
|
|
20230619,113900,619558260,8200,8200,8200,8200,10
|
|
20230619,113800,619476260,8200,8200,8200,8190,454
|
|
20230619,113700,615753580,8200,8200,8200,8200,59
|
|
20230619,113600,615269780,8200,8200,8200,8200,285
|
|
20230619,113500,612932780,8200,8200,8200,8200,442
|
|
20230619,113400,609308380,8170,8190,8190,8170,1161
|
|
20230619,113300,599813370,8180,8180,8180,8180,1
|
|
20230619,113200,599805190,8180,8190,8190,8180,200
|
|
20230619,113100,598167680,8200,8200,8200,8200,207
|
|
20230619,113000,596470280,8200,8200,8200,8200,0
|
|
20230619,112900,596470280,8200,8200,8200,8200,0
|
|
20230619,112800,596470280,8200,8200,8200,8200,0
|
|
20230619,112700,596470280,8200,8200,8200,8200,300
|
|
20230619,112600,594010280,8200,8200,8200,8200,0
|
|
20230619,112500,594010280,8200,8200,8200,8200,100
|
|
20230619,112400,593190280,8200,8200,8200,8200,1035
|
|
20230619,112300,584703280,8200,8200,8200,8200,20
|
|
20230619,112200,584539280,8200,8200,8200,8200,0
|
|
20230619,112100,584539280,8200,8200,8200,8200,50
|
|
20230619,112000,584129280,8190,8190,8190,8190,646
|
|
20230619,111900,578838540,8180,8180,8180,8180,39
|
|
20230619,111800,578519520,8180,8180,8180,8180,11
|
|
20230619,111700,578429540,8180,8180,8180,8180,566
|
|
20230619,111600,573799660,8180,8170,8180,8170,575
|
|
20230619,111500,569101760,8170,8170,8170,8170,0
|
|
20230619,111400,569101760,8170,8170,8170,8170,0
|
|
20230619,111300,569101760,8170,8170,8170,8170,0
|
|
20230619,111200,569101760,8170,8170,8170,8170,1
|
|
20230619,111100,569093590,8170,8140,8170,8140,204
|
|
20230619,111000,567430970,8170,8150,8170,8140,79
|
|
20230619,110900,566787320,8140,8140,8140,8140,100
|
|
20230619,110800,565973320,8180,8160,8180,8140,22
|
|
20230619,110700,565794040,8180,8170,8180,8170,102
|
|
20230619,110600,564960390,8170,8170,8170,8170,26
|
|
20230619,110500,564747970,8170,8170,8170,8170,19
|
|
20230619,110400,564592740,8170,8170,8170,8170,109
|
|
20230619,110300,563702210,8170,8170,8170,8170,719
|
|
20230619,110200,557827980,8170,8180,8180,8170,135
|
|
20230619,110100,556724970,8190,8190,8190,8190,0
|
|
20230619,110000,556724970,8190,8190,8190,8190,0
|
|
20230619,105900,556724970,8190,8190,8190,8190,0
|
|
20230619,105800,556724970,8190,8190,8190,8190,4
|
|
20230619,105700,556692210,8180,8180,8180,8180,306
|
|
20230619,105600,554189130,8180,8180,8180,8180,14
|
|
20230619,105500,554074610,8180,8180,8180,8180,1
|
|
20230619,105400,554066430,8180,8180,8180,8180,230
|
|
20230619,105300,552185030,8180,8170,8180,8170,1069
|
|
20230619,105200,543441500,8170,8170,8170,8170,1
|
|
20230619,105100,543433330,8170,8140,8170,8140,2063
|
|
20230619,105000,526606220,8110,8110,8110,8110,7
|
|
20230619,104900,526549450,8120,8130,8130,8120,1031
|
|
20230619,104800,518177420,8110,8140,8140,8110,51
|
|
20230619,104700,517763780,8110,8110,8110,8110,486
|
|
20230619,104600,513822320,8120,8120,8120,8120,7
|
|
20230619,104500,513765480,8120,8120,8120,8120,0
|
|
20230619,104400,513765480,8120,8120,8120,8120,2
|
|
20230619,104300,513749240,8120,8120,8120,8120,22
|
|
20230619,104200,513570600,8120,8120,8120,8120,0
|
|
20230619,104100,513570600,8120,8130,8130,8120,1546
|
|
20230619,104000,501009450,8130,8130,8130,8130,499
|
|
20230619,103900,496952580,8140,8140,8140,8140,500
|
|
20230619,103800,492882580,8140,8140,8140,8140,500
|
|
20230619,103700,488812580,8140,8140,8140,8140,584
|
|
20230619,103600,484058820,8150,8150,8150,8150,595
|
|
20230619,103500,479209570,8150,8150,8150,8150,0
|
|
20230619,103400,479209570,8150,8150,8150,8150,0
|
|
20230619,103300,479209570,8150,8150,8150,8150,11
|
|
20230619,103200,479119920,8140,8150,8150,8140,107
|
|
20230619,103100,478247920,8150,8150,8150,8150,5
|
|
20230619,103000,478207170,8160,8160,8160,8160,0
|
|
20230619,102900,478207170,8160,8160,8160,8160,100
|
|
20230619,102800,477391170,8160,8150,8160,8150,340
|
|
20230619,102700,474618770,8130,8150,8150,8130,341
|
|
20230619,102600,471842440,8130,8140,8150,8130,1571
|
|
20230619,102500,459050310,8130,8130,8130,8130,107
|
|
20230619,102400,458180400,8130,8130,8130,8130,1
|
|
20230619,102300,458172270,8130,8130,8130,8130,200
|
|
20230619,102200,456546270,8150,8150,8150,8150,16
|
|
20230619,102100,456415870,8150,8150,8150,8150,0
|
|
20230619,102000,456415870,8150,8150,8150,8150,0
|
|
20230619,101900,456415870,8150,8150,8150,8150,0
|
|
20230619,101800,456415870,8150,8150,8150,8150,0
|
|
20230619,101700,456415870,8150,8150,8150,8150,0
|
|
20230619,101600,456415870,8150,8150,8150,8150,1
|
|
20230619,101500,456407720,8150,8150,8150,8150,27
|
|
20230619,101400,456187670,8150,8140,8150,8130,1877
|
|
20230619,101300,440919260,8140,8140,8140,8140,0
|
|
20230619,101200,440919260,8140,8140,8140,8140,0
|
|
20230619,101100,440919260,8140,8140,8140,8140,0
|
|
20230619,101000,440919260,8140,8100,8140,8100,1830
|
|
20230619,100900,426030260,8120,8120,8120,8120,300
|
|
20230619,100800,423594260,8120,8110,8120,8110,2271
|
|
20230619,100700,405173740,8110,8120,8120,8110,1161
|
|
20230619,100600,395756420,8120,8120,8120,8120,391
|
|
20230619,100500,392581500,8130,8130,8130,8130,0
|
|
20230619,100400,392581500,8130,8130,8130,8130,294
|
|
20230619,100300,390191280,8130,8130,8130,8130,12
|
|
20230619,100200,390093720,8130,8130,8130,8130,15
|
|
20230619,100100,389971770,8140,8140,8140,8140,313
|
|
20230619,100000,387423950,8140,8140,8140,8140,0
|
|
20230619,095900,387423950,8140,8130,8140,8130,67
|
|
20230619,095800,386878620,8130,8140,8140,8130,405
|
|
20230619,095700,383585810,8140,8120,8140,8120,37
|
|
20230619,095600,383285290,8120,8120,8120,8120,261
|
|
20230619,095500,381165970,8130,8110,8130,8110,2220
|
|
20230619,095400,363142450,8110,8110,8110,8110,0
|
|
20230619,095300,363142450,8110,8110,8110,8110,0
|
|
20230619,095200,363142450,8110,8110,8110,8110,67
|
|
20230619,095100,362599080,8110,8110,8110,8110,626
|
|
20230619,095000,357522220,8080,8090,8090,8080,2000
|
|
20230619,094900,341361920,8080,8090,8090,8080,1080
|
|
20230619,094800,332633640,8090,8090,8090,8090,0
|
|
20230619,094700,332633640,8090,8090,8090,8090,5
|
|
20230619,094600,332593190,8090,8090,8090,8090,502
|
|
20230619,094500,328532010,8080,8080,8080,8080,0
|
|
20230619,094400,328532010,8080,8090,8090,8080,12
|
|
20230619,094300,328434950,8070,8100,8100,8070,5000
|
|
20230619,094200,288021720,8100,8100,8100,8100,184
|
|
20230619,094100,286531320,8130,8120,8130,8110,501
|
|
20230619,094000,282467090,8120,8120,8120,8120,202
|
|
20230619,093900,280826850,8130,8130,8130,8130,72
|
|
20230619,093800,280241490,8130,8130,8130,8130,0
|
|
20230619,093700,280241490,8130,8120,8130,8120,6
|
|
20230619,093600,280192760,8120,8120,8120,8120,147
|
|
20230619,093500,278999120,8120,8120,8120,8120,11
|
|
20230619,093400,278909800,8120,8120,8120,8120,2
|
|
20230619,093300,278893560,8100,8100,8100,8100,31
|
|
20230619,093200,278642460,8120,8080,8120,8080,4252
|
|
20230619,093100,244186420,8080,8090,8090,8080,27
|
|
20230619,093000,243968250,8080,8090,8090,8080,238
|
|
20230619,092900,242045200,8070,8070,8070,8070,0
|
|
20230619,092800,242045200,8070,8070,8080,8070,390
|
|
20230619,092700,238897890,8060,8080,8080,8060,5375
|
|
20230619,092600,195496440,8080,8080,8080,8080,2265
|
|
20230619,092500,177195240,8080,8090,8090,8080,1164
|
|
20230619,092400,167789590,8090,8090,8090,8080,1169
|
|
20230619,092300,158336030,8090,8090,8090,8090,2001
|
|
20230619,092200,142147940,8090,8100,8100,8090,2666
|
|
20230619,092100,120558340,8110,8110,8110,8110,344
|
|
20230619,092000,117768500,8110,8110,8120,8110,911
|
|
20230619,091900,110379280,8110,8120,8120,8110,684
|
|
20230619,091800,104828250,8120,8120,8120,8120,50
|
|
20230619,091700,104422250,8120,8120,8120,8120,139
|
|
20230619,091600,103293570,8120,8120,8120,8110,57
|
|
20230619,091500,102830740,8120,8100,8120,8100,316
|
|
20230619,091400,100268970,8100,8110,8110,8100,250
|
|
20230619,091300,98241510,8110,8110,8120,8110,175
|
|
20230619,091200,96822210,8120,8120,8120,8110,2546
|
|
20230619,091100,76151910,8120,8120,8120,8110,614
|
|
20230619,091000,71168060,8120,8110,8120,8110,661
|
|
20230619,090900,65804830,8110,8120,8120,8110,686
|
|
20230619,090800,60240770,8120,8100,8120,8100,577
|
|
20230619,090700,55561700,8110,8100,8110,8100,558
|
|
20230619,090600,51041380,8100,8130,8130,8100,1879
|
|
20230619,090500,35798520,8120,8120,8130,8120,633
|
|
20230619,090400,30656430,8120,8130,8140,8120,617
|
|
20230619,090300,25645970,8130,8180,8180,8130,1284
|
|
20230619,090200,15193130,8180,8190,8190,8180,93
|
|
20230619,090100,14432040,8190,8240,8250,8190,123
|
|
20230619,090000,13421220,8240,8200,8250,8200,1636
|