632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192900,9168451920,8370,8370,8370,8370,13916
|
|
20230620,192800,9168451920,8370,8370,8370,8370,0
|
|
20230620,192700,9168451920,8370,8370,8370,8370,0
|
|
20230620,192600,9168451920,8370,8370,8370,8370,0
|
|
20230620,192500,9168451920,8370,8370,8370,8370,0
|
|
20230620,192400,9168451920,8370,8370,8370,8370,0
|
|
20230620,192300,9168451920,8370,8370,8370,8370,0
|
|
20230620,192200,9168451920,8370,8370,8370,8370,0
|
|
20230620,192100,9168451920,8370,8370,8370,8370,0
|
|
20230620,192000,9168451920,8370,8370,8370,8370,0
|
|
20230620,191900,9168451920,8370,8370,8370,8370,0
|
|
20230620,191800,9168451920,8370,8370,8370,8370,0
|
|
20230620,191700,9168451920,8370,8370,8370,8370,0
|
|
20230620,191600,9168451920,8370,8370,8370,8370,0
|
|
20230620,191500,9168451920,8370,8370,8370,8370,0
|
|
20230620,191400,9168451920,8370,8370,8370,8370,0
|
|
20230620,191300,9168451920,8370,8370,8370,8370,0
|
|
20230620,191200,9168451920,8370,8370,8370,8370,0
|
|
20230620,191100,9168451920,8370,8370,8370,8370,0
|
|
20230620,191000,9168451920,8370,8370,8370,8370,0
|
|
20230620,190900,9168451920,8370,8370,8370,8370,0
|
|
20230620,190800,9168451920,8370,8370,8370,8370,0
|
|
20230620,190700,9168451920,8370,8370,8370,8370,0
|
|
20230620,190600,9168451920,8370,8370,8370,8370,0
|
|
20230620,190500,9168451920,8370,8370,8370,8370,0
|
|
20230620,190400,9168451920,8370,8370,8370,8370,0
|
|
20230620,190300,9168451920,8370,8370,8370,8370,0
|
|
20230620,190200,9168451920,8370,8370,8370,8370,0
|
|
20230620,190100,9168451920,8370,8370,8370,8370,0
|
|
20230620,190000,9168451920,8370,8370,8370,8370,0
|
|
20230620,185900,9168451920,8370,8370,8370,8370,13916
|
|
20230620,185800,9168451920,8370,8370,8370,8370,0
|
|
20230620,185700,9168451920,8370,8370,8370,8370,0
|
|
20230620,185600,9168451920,8370,8370,8370,8370,0
|
|
20230620,185500,9168451920,8370,8370,8370,8370,0
|
|
20230620,185400,9168451920,8370,8370,8370,8370,0
|
|
20230620,185300,9168451920,8370,8370,8370,8370,0
|
|
20230620,185200,9168451920,8370,8370,8370,8370,0
|
|
20230620,185100,9168451920,8370,8370,8370,8370,0
|
|
20230620,185000,9168451920,8370,8370,8370,8370,0
|
|
20230620,184900,9168451920,8370,8370,8370,8370,0
|
|
20230620,184800,9168451920,8370,8370,8370,8370,0
|
|
20230620,184700,9168451920,8370,8370,8370,8370,0
|
|
20230620,184600,9168451920,8370,8370,8370,8370,0
|
|
20230620,184500,9168451920,8370,8370,8370,8370,0
|
|
20230620,184400,9168451920,8370,8370,8370,8370,0
|
|
20230620,184300,9168451920,8370,8370,8370,8370,0
|
|
20230620,184200,9168451920,8370,8370,8370,8370,0
|
|
20230620,184100,9168451920,8370,8370,8370,8370,0
|
|
20230620,184000,9168451920,8370,8370,8370,8370,0
|
|
20230620,183900,9168451920,8370,8370,8370,8370,0
|
|
20230620,183800,9168451920,8370,8370,8370,8370,0
|
|
20230620,183700,9168451920,8370,8370,8370,8370,0
|
|
20230620,183600,9168451920,8370,8370,8370,8370,0
|
|
20230620,183500,9168451920,8370,8370,8370,8370,0
|
|
20230620,183400,9168451920,8370,8370,8370,8370,0
|
|
20230620,183300,9168451920,8370,8370,8370,8370,0
|
|
20230620,183200,9168451920,8370,8370,8370,8370,0
|
|
20230620,183100,9168451920,8370,8370,8370,8370,0
|
|
20230620,183000,9168451920,8370,8370,8370,8370,0
|
|
20230620,182900,9168451920,8370,8370,8370,8370,13916
|
|
20230620,182800,9168451920,8370,8370,8370,8370,0
|
|
20230620,182700,9168451920,8370,8370,8370,8370,0
|
|
20230620,182600,9168451920,8370,8370,8370,8370,0
|
|
20230620,182500,9168451920,8370,8370,8370,8370,0
|
|
20230620,182400,9168451920,8370,8370,8370,8370,0
|
|
20230620,182300,9168451920,8370,8370,8370,8370,0
|
|
20230620,182200,9168451920,8370,8370,8370,8370,0
|
|
20230620,182100,9168451920,8370,8370,8370,8370,0
|
|
20230620,182000,9168451920,8370,8370,8370,8370,0
|
|
20230620,181900,9168451920,8370,8370,8370,8370,0
|
|
20230620,181800,9168451920,8370,8370,8370,8370,0
|
|
20230620,181700,9168451920,8370,8370,8370,8370,0
|
|
20230620,181600,9168451920,8370,8370,8370,8370,0
|
|
20230620,181500,9168451920,8370,8370,8370,8370,0
|
|
20230620,181400,9168451920,8370,8370,8370,8370,0
|
|
20230620,181300,9168451920,8370,8370,8370,8370,0
|
|
20230620,181200,9168451920,8370,8370,8370,8370,0
|
|
20230620,181100,9168451920,8370,8370,8370,8370,0
|
|
20230620,181000,9168451920,8370,8370,8370,8370,0
|
|
20230620,180900,9168451920,8370,8370,8370,8370,0
|
|
20230620,180800,9168451920,8370,8370,8370,8370,0
|
|
20230620,180700,9168451920,8370,8370,8370,8370,0
|
|
20230620,180600,9168451920,8370,8370,8370,8370,0
|
|
20230620,180500,9168451920,8370,8370,8370,8370,0
|
|
20230620,180400,9168451920,8370,8370,8370,8370,0
|
|
20230620,180300,9168451920,8370,8370,8370,8370,0
|
|
20230620,180200,9168451920,8370,8370,8370,8370,0
|
|
20230620,180100,9168451920,8370,8370,8370,8370,0
|
|
20230620,180000,9168451920,8370,8370,8370,8370,0
|
|
20230620,175900,9168451920,8370,8370,8370,8370,13916
|
|
20230620,175800,9168451920,8370,8370,8370,8370,0
|
|
20230620,175700,9168451920,8370,8370,8370,8370,0
|
|
20230620,175600,9168451920,8370,8370,8370,8370,0
|
|
20230620,175500,9168451920,8370,8370,8370,8370,0
|
|
20230620,175400,9168451920,8370,8370,8370,8370,0
|
|
20230620,175300,9168451920,8370,8370,8370,8370,0
|
|
20230620,175200,9168451920,8370,8370,8370,8370,0
|
|
20230620,175100,9168451920,8370,8370,8370,8370,0
|
|
20230620,175000,9168451920,8370,8370,8370,8370,0
|
|
20230620,174900,9168451920,8370,8370,8370,8370,0
|
|
20230620,174800,9168451920,8370,8370,8370,8370,0
|
|
20230620,174700,9168451920,8370,8370,8370,8370,0
|
|
20230620,174600,9168451920,8370,8370,8370,8370,0
|
|
20230620,174500,9168451920,8370,8370,8370,8370,0
|
|
20230620,174400,9168451920,8370,8370,8370,8370,0
|
|
20230620,174300,9168451920,8370,8370,8370,8370,0
|
|
20230620,174200,9168451920,8370,8370,8370,8370,0
|
|
20230620,174100,9168451920,8370,8370,8370,8370,0
|
|
20230620,174000,9168451920,8370,8370,8370,8370,0
|
|
20230620,173900,9168451920,8370,8370,8370,8370,0
|
|
20230620,173800,9168451920,8370,8370,8370,8370,0
|
|
20230620,173700,9168451920,8370,8370,8370,8370,0
|
|
20230620,173600,9168451920,8370,8370,8370,8370,0
|
|
20230620,173500,9168451920,8370,8370,8370,8370,0
|
|
20230620,173400,9168451920,8370,8370,8370,8370,0
|
|
20230620,173300,9168451920,8370,8370,8370,8370,0
|
|
20230620,173200,9168451920,8370,8370,8370,8370,0
|
|
20230620,173100,9168451920,8370,8370,8370,8370,0
|
|
20230620,173000,9168451920,8370,8370,8370,8370,0
|
|
20230620,172900,9168451920,8370,8370,8370,8370,13916
|
|
20230620,172800,9168451920,8370,8370,8370,8370,0
|
|
20230620,172700,9168451920,8370,8370,8370,8370,0
|
|
20230620,172600,9168451920,8370,8370,8370,8370,0
|
|
20230620,172500,9168451920,8370,8370,8370,8370,0
|
|
20230620,172400,9168451920,8370,8370,8370,8370,0
|
|
20230620,172300,9168451920,8370,8370,8370,8370,0
|
|
20230620,172200,9168451920,8370,8370,8370,8370,0
|
|
20230620,172100,9168451920,8370,8370,8370,8370,0
|
|
20230620,172000,9168451920,8370,8370,8370,8370,0
|
|
20230620,171900,9168451920,8370,8370,8370,8370,0
|
|
20230620,171800,9168451920,8370,8370,8370,8370,0
|
|
20230620,171700,9168451920,8370,8370,8370,8370,0
|
|
20230620,171600,9168451920,8370,8370,8370,8370,0
|
|
20230620,171500,9168451920,8370,8370,8370,8370,0
|
|
20230620,171400,9168451920,8370,8370,8370,8370,0
|
|
20230620,171300,9168451920,8370,8370,8370,8370,0
|
|
20230620,171200,9168451920,8370,8370,8370,8370,0
|
|
20230620,171100,9168451920,8370,8370,8370,8370,0
|
|
20230620,171000,9168451920,8370,8370,8370,8370,0
|
|
20230620,170900,9168451920,8370,8370,8370,8370,0
|
|
20230620,170800,9168451920,8370,8370,8370,8370,0
|
|
20230620,170700,9168451920,8370,8370,8370,8370,0
|
|
20230620,170600,9168451920,8370,8370,8370,8370,0
|
|
20230620,170500,9168451920,8370,8370,8370,8370,0
|
|
20230620,170400,9168451920,8370,8370,8370,8370,0
|
|
20230620,170300,9168451920,8370,8370,8370,8370,0
|
|
20230620,170200,9168451920,8370,8370,8370,8370,0
|
|
20230620,170100,9168451920,8370,8370,8370,8370,0
|
|
20230620,170000,9168451920,8370,8370,8370,8370,0
|
|
20230620,165900,9168451920,8370,8370,8370,8370,13916
|
|
20230620,165800,9168451920,8370,8370,8370,8370,0
|
|
20230620,165700,9168451920,8370,8370,8370,8370,0
|
|
20230620,165600,9168451920,8370,8370,8370,8370,0
|
|
20230620,165500,9168451920,8370,8370,8370,8370,0
|
|
20230620,165400,9168451920,8370,8370,8370,8370,0
|
|
20230620,165300,9168451920,8370,8370,8370,8370,0
|
|
20230620,165200,9168451920,8370,8370,8370,8370,0
|
|
20230620,165100,9168451920,8370,8370,8370,8370,0
|
|
20230620,165000,9168451920,8370,8370,8370,8370,0
|
|
20230620,164900,9168451920,8370,8370,8370,8370,0
|
|
20230620,164800,9168451920,8370,8370,8370,8370,0
|
|
20230620,164700,9168451920,8370,8370,8370,8370,0
|
|
20230620,164600,9168451920,8370,8370,8370,8370,0
|
|
20230620,164500,9168451920,8370,8370,8370,8370,0
|
|
20230620,164400,9168451920,8370,8370,8370,8370,0
|
|
20230620,164300,9168451920,8370,8370,8370,8370,0
|
|
20230620,164200,9168451920,8370,8370,8370,8370,0
|
|
20230620,164100,9168451920,8370,8370,8370,8370,0
|
|
20230620,164000,9168451920,8370,8370,8370,8370,0
|
|
20230620,163900,9168451920,8370,8370,8370,8370,0
|
|
20230620,163800,9168451920,8370,8370,8370,8370,0
|
|
20230620,163700,9168451920,8370,8370,8370,8370,0
|
|
20230620,163600,9168451920,8370,8370,8370,8370,0
|
|
20230620,163500,9168451920,8370,8370,8370,8370,0
|
|
20230620,163400,9168451920,8370,8370,8370,8370,0
|
|
20230620,163300,9168451920,8370,8370,8370,8370,0
|
|
20230620,163200,9168451920,8370,8370,8370,8370,0
|
|
20230620,163100,9168451920,8370,8370,8370,8370,0
|
|
20230620,163000,9168451920,8370,8370,8370,8370,0
|
|
20230620,162900,9168451920,8370,8370,8370,8370,13916
|
|
20230620,162800,9168451920,8370,8370,8370,8370,0
|
|
20230620,162700,9168451920,8370,8370,8370,8370,0
|
|
20230620,162600,9168451920,8370,8370,8370,8370,0
|
|
20230620,162500,9168451920,8370,8370,8370,8370,0
|
|
20230620,162400,9168451920,8370,8370,8370,8370,0
|
|
20230620,162300,9168451920,8370,8370,8370,8370,0
|
|
20230620,162200,9168451920,8370,8370,8370,8370,0
|
|
20230620,162100,9168451920,8370,8370,8370,8370,0
|
|
20230620,162000,9168451920,8370,8370,8370,8370,0
|
|
20230620,161900,9168451920,8370,8370,8370,8370,0
|
|
20230620,161800,9168451920,8370,8370,8370,8370,0
|
|
20230620,161700,9168451920,8370,8370,8370,8370,0
|
|
20230620,161600,9168451920,8370,8370,8370,8370,0
|
|
20230620,161500,9168451920,8370,8370,8370,8370,0
|
|
20230620,161400,9168451920,8370,8370,8370,8370,0
|
|
20230620,161300,9168451920,8370,8370,8370,8370,0
|
|
20230620,161200,9168451920,8370,8370,8370,8370,0
|
|
20230620,161100,9168451920,8370,8370,8370,8370,0
|
|
20230620,161000,9168451920,8370,8370,8370,8370,0
|
|
20230620,160900,9168451920,8370,8370,8370,8370,0
|
|
20230620,160800,9168451920,8370,8370,8370,8370,0
|
|
20230620,160700,9168451920,8370,8370,8370,8370,0
|
|
20230620,160600,9168451920,8370,8370,8370,8370,0
|
|
20230620,160500,9168451920,8370,8370,8370,8370,0
|
|
20230620,160400,9168451920,8370,8370,8370,8370,0
|
|
20230620,160300,9168451920,8370,8370,8370,8370,0
|
|
20230620,160200,9168451920,8370,8370,8370,8370,0
|
|
20230620,160100,9168451920,8370,8370,8370,8370,0
|
|
20230620,160000,9168451920,8370,8370,8370,8370,0
|
|
20230620,155900,9168451920,8370,8370,8370,8370,13916
|
|
20230620,155800,9168451920,8370,8370,8370,8370,0
|
|
20230620,155700,9168451920,8370,8370,8370,8370,0
|
|
20230620,155600,9168451920,8370,8370,8370,8370,0
|
|
20230620,155500,9168451920,8370,8370,8370,8370,0
|
|
20230620,155400,9168451920,8370,8370,8370,8370,0
|
|
20230620,155300,9168451920,8370,8370,8370,8370,0
|
|
20230620,155200,9168451920,8370,8370,8370,8370,0
|
|
20230620,155100,9168451920,8370,8370,8370,8370,0
|
|
20230620,155000,9168451920,8370,8370,8370,8370,0
|
|
20230620,154900,9168451920,8370,8370,8370,8370,0
|
|
20230620,154800,9168451920,8370,8370,8370,8370,0
|
|
20230620,154700,9168451920,8370,8370,8370,8370,0
|
|
20230620,154600,9168451920,8370,8370,8370,8370,0
|
|
20230620,154500,9168451920,8370,8370,8370,8370,0
|
|
20230620,154400,9168451920,8370,8370,8370,8370,0
|
|
20230620,154300,9168451920,8370,8370,8370,8370,0
|
|
20230620,154200,9168451920,8370,8370,8370,8370,0
|
|
20230620,154100,9168451920,8370,8370,8370,8370,0
|
|
20230620,154000,9168451920,8370,8370,8370,8370,0
|
|
20230620,153900,9168451920,8370,8370,8370,8370,0
|
|
20230620,153800,9168451920,8370,8370,8370,8370,0
|
|
20230620,153700,9168451920,8370,8370,8370,8370,0
|
|
20230620,153600,9168451920,8370,8370,8370,8370,0
|
|
20230620,153500,9168451920,8370,8370,8370,8370,0
|
|
20230620,153400,9168451920,8370,8370,8370,8370,0
|
|
20230620,153300,9168451920,8370,8370,8370,8370,0
|
|
20230620,153200,9168451920,8370,8370,8370,8370,0
|
|
20230620,153100,9168451920,8370,8370,8370,8370,0
|
|
20230620,153000,9168451920,8370,8370,8370,8370,13916
|
|
20230620,152900,9051975000,8370,8370,8370,8370,0
|
|
20230620,152800,9051975000,8370,8370,8370,8370,0
|
|
20230620,152700,9051975000,8370,8370,8370,8370,0
|
|
20230620,152600,9051975000,8370,8370,8370,8370,0
|
|
20230620,152500,9051975000,8370,8370,8370,8370,0
|
|
20230620,152400,9051975000,8370,8370,8370,8370,0
|
|
20230620,152300,9051975000,8370,8370,8370,8370,0
|
|
20230620,152200,9051975000,8370,8370,8370,8370,0
|
|
20230620,152100,9051975000,8370,8370,8370,8370,0
|
|
20230620,152000,9051975000,8370,8370,8370,8370,0
|
|
20230620,151900,9051975000,8370,8370,8380,8370,2522
|
|
20230620,151800,9030865600,8370,8370,8380,8350,3151
|
|
20230620,151700,9004505300,8370,8350,8370,8330,3829
|
|
20230620,151600,8972569170,8350,8360,8360,8330,6007
|
|
20230620,151500,8922417930,8360,8350,8370,8350,1581
|
|
20230620,151400,8909198730,8360,8330,8360,8310,4414
|
|
20230620,151300,8872397870,8310,8340,8340,8310,4236
|
|
20230620,151200,8837148740,8320,8330,8340,8320,5001
|
|
20230620,151100,8795503840,8340,8330,8340,8330,654
|
|
20230620,151000,8790053920,8330,8310,8330,8310,2020
|
|
20230620,150900,8773244610,8310,8340,8350,8310,6051
|
|
20230620,150800,8722896250,8330,8350,8370,8320,5523
|
|
20230620,150700,8676865200,8340,8380,8380,8340,3606
|
|
20230620,150600,8646720330,8370,8390,8400,8360,6989
|
|
20230620,150500,8588163730,8390,8360,8400,8360,1880
|
|
20230620,150400,8572409710,8360,8350,8360,8320,10138
|
|
20230620,150300,8487950360,8350,8380,8380,8340,5350
|
|
20230620,150200,8443270580,8380,8330,8380,8310,7018
|
|
20230620,150100,8384815350,8330,8300,8340,8300,14040
|
|
20230620,150000,8268060560,8310,8370,8380,8300,19269
|
|
20230620,145900,8107556710,8370,8400,8410,8340,15986
|
|
20230620,145800,7973838170,8400,8390,8450,8350,28300
|
|
20230620,145700,7736917060,8400,8470,8480,8380,29776
|
|
20230620,145600,7486112690,8470,8490,8500,8460,8238
|
|
20230620,145500,7416257180,8490,8480,8500,8460,10743
|
|
20230620,145400,7325158310,8500,8480,8580,8400,38145
|
|
20230620,145300,7002362010,8490,8550,8550,8490,24224
|
|
20230620,145200,6796190560,8550,8570,8580,8490,31448
|
|
20230620,145100,6527883010,8550,8650,8680,8550,27546
|
|
20230620,145000,6290979910,8650,8640,8740,8550,44280
|
|
20230620,144900,5907545270,8620,8730,8840,8590,97381
|
|
20230620,144800,5060384340,8740,8910,8910,8700,76896
|
|
20230620,144700,4383705280,8880,8590,8930,8550,246761
|
|
20230620,144600,2213191770,8600,8660,8750,8450,61539
|
|
20230620,144500,1683218290,8700,8480,8700,8330,68678
|
|
20230620,144400,1096091730,8440,8190,8530,8190,29542
|
|
20230620,144300,848184650,8190,8190,8190,8190,10
|
|
20230620,144200,848102750,8190,8190,8190,8190,38
|
|
20230620,144100,847791530,8200,8190,8200,8190,169
|
|
20230620,144000,846407250,8200,8210,8210,8200,94
|
|
20230620,143900,845636350,8210,8230,8230,8210,106
|
|
20230620,143800,844764550,8230,8220,8230,8220,1116
|
|
20230620,143700,835587970,8220,8220,8220,8220,230
|
|
20230620,143600,833697370,8220,8210,8220,8210,1862
|
|
20230620,143500,818393130,8200,8200,8200,8200,10
|
|
20230620,143400,818311130,8200,8200,8200,8200,12
|
|
20230620,143300,818212730,8200,8200,8200,8200,1306
|
|
20230620,143200,807503530,8200,8190,8200,8190,187
|
|
20230620,143100,805971700,8190,8190,8190,8190,50
|
|
20230620,143000,805562200,8180,8180,8180,8180,50
|
|
20230620,142900,805153200,8180,8180,8180,8180,0
|
|
20230620,142800,805153200,8180,8160,8180,8160,704
|
|
20230620,142700,799403790,8160,8160,8160,8160,220
|
|
20230620,142600,797608590,8150,8150,8150,8150,0
|
|
20230620,142500,797608590,8150,8150,8150,8150,20
|
|
20230620,142400,797445590,8160,8160,8160,8160,1
|
|
20230620,142300,797437430,8160,8160,8160,8160,0
|
|
20230620,142200,797437430,8160,8160,8160,8160,0
|
|
20230620,142100,797437430,8160,8160,8160,8160,0
|
|
20230620,142000,797437430,8160,8160,8160,8160,0
|
|
20230620,141900,797437430,8160,8160,8160,8160,200
|
|
20230620,141800,795805430,8150,8150,8150,8150,0
|
|
20230620,141700,795805430,8150,8150,8150,8150,200
|
|
20230620,141600,794175430,8150,8150,8150,8150,120
|
|
20230620,141500,793197430,8150,8150,8150,8150,1
|
|
20230620,141400,793189280,8150,8150,8150,8150,11
|
|
20230620,141300,793099630,8150,8150,8150,8150,0
|
|
20230620,141200,793099630,8150,8160,8170,8150,1590
|
|
20230620,141100,780132970,8160,8160,8160,8160,102
|
|
20230620,141000,779300650,8170,8160,8170,8160,56
|
|
20230620,140900,778843640,8160,8160,8160,8160,200
|
|
20230620,140800,777211640,8160,8160,8160,8160,76
|
|
20230620,140700,776591480,8160,8160,8160,8160,50
|
|
20230620,140600,776183480,8160,8160,8160,8160,2
|
|
20230620,140500,776167160,8150,8150,8150,8150,0
|
|
20230620,140400,776167160,8150,8150,8150,8150,0
|
|
20230620,140300,776167160,8150,8150,8150,8150,550
|
|
20230620,140200,771684660,8170,8170,8170,8170,0
|
|
20230620,140100,771684660,8170,8170,8170,8170,0
|
|
20230620,140000,771684660,8170,8170,8170,8170,2
|
|
20230620,135900,771668320,8160,8160,8160,8160,500
|
|
20230620,135800,767588320,8160,8160,8160,8160,7
|
|
20230620,135700,767531200,8170,8170,8170,8160,160
|
|
20230620,135600,766224030,8180,8180,8180,8180,151
|
|
20230620,135500,764988850,8180,8180,8180,8180,0
|
|
20230620,135400,764988850,8180,8180,8180,8180,0
|
|
20230620,135300,764988850,8180,8180,8180,8180,500
|
|
20230620,135200,760898850,8190,8190,8190,8190,0
|
|
20230620,135100,760898850,8190,8190,8190,8190,0
|
|
20230620,135000,760898850,8190,8190,8190,8190,5
|
|
20230620,134900,760857900,8180,8180,8180,8180,213
|
|
20230620,134800,759115560,8180,8190,8190,8180,206
|
|
20230620,134700,757429480,8190,8190,8190,8190,24
|
|
20230620,134600,757232920,8190,8190,8190,8190,7
|
|
20230620,134500,757175590,8190,8190,8190,8190,47
|
|
20230620,134400,756790660,8190,8190,8190,8190,2
|
|
20230620,134300,756774280,8190,8190,8190,8190,0
|
|
20230620,134200,756774280,8190,8190,8190,8190,4
|
|
20230620,134100,756741520,8190,8190,8190,8190,30
|
|
20230620,134000,756495820,8190,8180,8190,8180,1020
|
|
20230620,133900,748142030,8180,8180,8180,8180,0
|
|
20230620,133800,748142030,8180,8180,8180,8180,0
|
|
20230620,133700,748142030,8180,8180,8180,8180,0
|
|
20230620,133600,748142030,8180,8180,8180,8180,0
|
|
20230620,133500,748142030,8180,8180,8180,8180,0
|
|
20230620,133400,748142030,8180,8180,8180,8180,0
|
|
20230620,133300,748142030,8180,8180,8180,8180,407
|
|
20230620,133200,744812770,8180,8180,8180,8180,43
|
|
20230620,133100,744461030,8190,8190,8190,8190,0
|
|
20230620,133000,744461030,8190,8180,8190,8180,410
|
|
20230620,132900,741107220,8170,8180,8180,8170,551
|
|
20230620,132800,736605040,8180,8180,8180,8180,0
|
|
20230620,132700,736605040,8180,8180,8180,8170,337
|
|
20230620,132600,733849380,8180,8170,8180,8170,137
|
|
20230620,132500,732729950,8170,8170,8170,8170,0
|
|
20230620,132400,732729950,8170,8170,8180,8170,127
|
|
20230620,132300,731692330,8170,8170,8170,8170,96
|
|
20230620,132200,730908010,8170,8170,8170,8170,300
|
|
20230620,132100,728457010,8180,8180,8180,8180,15
|
|
20230620,132000,728334310,8170,8170,8170,8170,40
|
|
20230620,131900,728007510,8170,8170,8170,8170,0
|
|
20230620,131800,728007510,8170,8170,8170,8170,1
|
|
20230620,131700,727999340,8180,8180,8180,8180,1
|
|
20230620,131600,727991160,8180,8180,8180,8180,103
|
|
20230620,131500,727148620,8180,8180,8180,8180,5
|
|
20230620,131400,727107720,8170,8180,8180,8170,504
|
|
20230620,131300,722989000,8170,8180,8180,8170,64
|
|
20230620,131200,722465980,8180,8180,8180,8180,7
|
|
20230620,131100,722408720,8180,8180,8180,8180,20
|
|
20230620,131000,722245120,8180,8180,8180,8180,27
|
|
20230620,130900,722024260,8180,8180,8180,8180,50
|
|
20230620,130800,721615260,8180,8180,8180,8180,200
|
|
20230620,130700,719979260,8180,8180,8180,8180,109
|
|
20230620,130600,719087640,8180,8180,8180,8180,0
|
|
20230620,130500,719087640,8180,8180,8180,8180,229
|
|
20230620,130400,717214420,8170,8170,8170,8170,10
|
|
20230620,130300,717132720,8180,8180,8180,8180,0
|
|
20230620,130200,717132720,8180,8180,8180,8180,10
|
|
20230620,130100,717050920,8170,8160,8170,8160,662
|
|
20230620,130000,711643250,8170,8170,8170,8170,0
|
|
20230620,125900,711643250,8170,8170,8170,8170,0
|
|
20230620,125800,711643250,8170,8170,8170,8170,225
|
|
20230620,125700,709805000,8170,8170,8170,8170,300
|
|
20230620,125600,707354000,8180,8180,8180,8180,500
|
|
20230620,125500,703264000,8180,8180,8180,8180,788
|
|
20230620,125400,696818160,8180,8180,8180,8180,103
|
|
20230620,125300,695975620,8180,8180,8180,8180,331
|
|
20230620,125200,693268040,8170,8170,8170,8170,171
|
|
20230620,125100,691870970,8170,8170,8170,8170,0
|
|
20230620,125000,691870970,8170,8170,8170,8170,284
|
|
20230620,124900,689550690,8170,8170,8170,8170,0
|
|
20230620,124800,689550690,8170,8170,8180,8170,579
|
|
20230620,124700,684819760,8150,8150,8150,8150,0
|
|
20230620,124600,684819760,8150,8150,8150,8150,0
|
|
20230620,124500,684819760,8150,8150,8150,8150,1
|
|
20230620,124400,684811610,8150,8150,8150,8150,145
|
|
20230620,124300,683629860,8150,8150,8150,8150,16
|
|
20230620,124200,683499460,8150,8140,8150,8140,35
|
|
20230620,124100,683214220,8140,8150,8150,8140,12
|
|
20230620,124000,683116430,8150,8150,8150,8150,0
|
|
20230620,123900,683116430,8150,8150,8150,8150,797
|
|
20230620,123800,676620880,8150,8140,8150,8140,514
|
|
20230620,123700,672436780,8140,8140,8140,8140,0
|
|
20230620,123600,672436780,8140,8140,8140,8140,1
|
|
20230620,123500,672428640,8140,8140,8140,8140,1149
|
|
20230620,123400,663075780,8130,8130,8130,8130,156
|
|
20230620,123300,661807500,8130,8130,8130,8130,844
|
|
20230620,123200,654945780,8130,8130,8130,8130,134
|
|
20230620,123100,653856360,8130,8130,8130,8130,3
|
|
20230620,123000,653831970,8130,8130,8130,8130,0
|
|
20230620,122900,653831970,8130,8130,8130,8130,100
|
|
20230620,122800,653018970,8130,8120,8130,8120,385
|
|
20230620,122700,649890920,8120,8130,8130,8120,108
|
|
20230620,122600,649013920,8130,8130,8130,8130,0
|
|
20230620,122500,649013920,8130,8130,8130,8130,0
|
|
20230620,122400,649013920,8130,8130,8130,8130,4
|
|
20230620,122300,648981400,8120,8120,8120,8120,100
|
|
20230620,122200,648169400,8130,8130,8130,8130,1
|
|
20230620,122100,648161270,8130,8130,8130,8130,1
|
|
20230620,122000,648153140,8130,8130,8130,8130,49
|
|
20230620,121900,647754770,8120,8120,8120,8120,0
|
|
20230620,121800,647754770,8120,8120,8120,8120,30
|
|
20230620,121700,647511170,8120,8120,8120,8120,9
|
|
20230620,121600,647438090,8130,8130,8130,8130,180
|
|
20230620,121500,645974690,8130,8130,8130,8130,0
|
|
20230620,121400,645974690,8130,8130,8130,8130,0
|
|
20230620,121300,645974690,8130,8130,8130,8130,200
|
|
20230620,121200,644348690,8140,8140,8140,8140,10
|
|
20230620,121100,644267290,8130,8130,8130,8130,50
|
|
20230620,121000,643860790,8130,8130,8130,8130,0
|
|
20230620,120900,643860790,8130,8130,8130,8130,0
|
|
20230620,120800,643860790,8130,8130,8130,8130,0
|
|
20230620,120700,643860790,8130,8130,8130,8130,125
|
|
20230620,120600,642844540,8130,8130,8130,8130,0
|
|
20230620,120500,642844540,8130,8130,8130,8130,12
|
|
20230620,120400,642746980,8130,8130,8130,8130,20
|
|
20230620,120300,642584380,8140,8130,8140,8130,183
|
|
20230620,120200,641096160,8130,8130,8130,8130,1
|
|
20230620,120100,641088030,8130,8130,8130,8130,0
|
|
20230620,120000,641088030,8130,8130,8130,8130,755
|
|
20230620,115900,634949880,8130,8120,8130,8120,500
|
|
20230620,115800,630885880,8120,8120,8120,8120,34
|
|
20230620,115700,630609800,8120,8120,8120,8120,2
|
|
20230620,115600,630593560,8120,8120,8120,8120,151
|
|
20230620,115500,629367440,8120,8120,8120,8120,0
|
|
20230620,115400,629367440,8120,8120,8120,8120,10
|
|
20230620,115300,629286240,8120,8120,8120,8120,0
|
|
20230620,115200,629286240,8120,8110,8120,8110,6
|
|
20230620,115100,629237550,8120,8120,8120,8120,101
|
|
20230620,115000,628417430,8120,8120,8120,8120,0
|
|
20230620,114900,628417430,8120,8120,8120,8120,0
|
|
20230620,114800,628417430,8120,8120,8120,8120,0
|
|
20230620,114700,628417430,8120,8120,8120,8120,0
|
|
20230620,114600,628417430,8120,8130,8130,8120,1371
|
|
20230620,114500,617281200,8110,8110,8110,8110,5480
|
|
20230620,114400,572838400,8120,8120,8120,8120,0
|
|
20230620,114300,572838400,8120,8120,8120,8120,0
|
|
20230620,114200,572838400,8120,8130,8130,8120,1544
|
|
20230620,114100,560299120,8120,8120,8120,8120,1
|
|
20230620,114000,560291000,8130,8130,8130,8130,0
|
|
20230620,113900,560291000,8130,8130,8130,8130,1
|
|
20230620,113800,560282870,8130,8130,8130,8130,250
|
|
20230620,113700,558250370,8130,8130,8130,8130,200
|
|
20230620,113600,556624370,8130,8130,8130,8130,0
|
|
20230620,113500,556624370,8130,8130,8130,8130,5
|
|
20230620,113400,556583720,8120,8120,8120,8120,30
|
|
20230620,113300,556340120,8140,8120,8140,8120,46
|
|
20230620,113200,555965700,8120,8120,8120,8120,0
|
|
20230620,113100,555965700,8120,8120,8120,8120,0
|
|
20230620,113000,555965700,8120,8120,8120,8120,34
|
|
20230620,112900,555689620,8140,8140,8140,8140,2
|
|
20230620,112800,555673340,8140,8140,8140,8140,60
|
|
20230620,112700,555184940,8140,8140,8140,8140,50
|
|
20230620,112600,554777940,8140,8140,8140,8140,0
|
|
20230620,112500,554777940,8140,8120,8140,8120,477
|
|
20230620,112400,550899620,8120,8110,8120,8110,1199
|
|
20230620,112300,541170070,8110,8110,8110,8110,35
|
|
20230620,112200,540886220,8100,8100,8100,8100,0
|
|
20230620,112100,540886220,8100,8100,8100,8100,200
|
|
20230620,112000,539266220,8090,8110,8110,8090,3496
|
|
20230620,111900,510970750,8110,8110,8110,8110,15
|
|
20230620,111800,510849100,8110,8110,8110,8110,579
|
|
20230620,111700,506153410,8110,8110,8110,8110,0
|
|
20230620,111600,506153410,8110,8110,8110,8110,0
|
|
20230620,111500,506153410,8110,8110,8110,8110,502
|
|
20230620,111400,502082190,8120,8120,8120,8120,0
|
|
20230620,111300,502082190,8120,8120,8120,8120,12
|
|
20230620,111200,501984750,8110,8120,8120,8110,850
|
|
20230620,111100,495090750,8120,8120,8120,8120,300
|
|
20230620,111000,492654750,8120,8120,8120,8120,17
|
|
20230620,110900,492516710,8130,8130,8130,8130,15
|
|
20230620,110800,492394760,8130,8130,8130,8130,0
|
|
20230620,110700,492394760,8130,8120,8130,8120,46
|
|
20230620,110600,492021080,8120,8120,8120,8120,30
|
|
20230620,110500,491777480,8110,8110,8110,8110,66
|
|
20230620,110400,491242220,8110,8110,8110,8110,850
|
|
20230620,110300,484348720,8110,8110,8110,8110,11
|
|
20230620,110200,484259510,8130,8130,8130,8130,100
|
|
20230620,110100,483446510,8130,8130,8130,8130,45
|
|
20230620,110000,483080660,8130,8110,8130,8110,6
|
|
20230620,105900,483031980,8110,8110,8110,8110,500
|
|
20230620,105800,478976980,8110,8110,8110,8110,150
|
|
20230620,105700,477760480,8110,8110,8110,8110,1112
|
|
20230620,105600,468742160,8110,8110,8110,8110,2000
|
|
20230620,105500,452522160,8110,8110,8110,8110,0
|
|
20230620,105400,452522160,8110,8110,8110,8110,200
|
|
20230620,105300,450900160,8110,8110,8110,8110,50
|
|
20230620,105200,450494660,8110,8110,8110,8110,2
|
|
20230620,105100,450478440,8110,8110,8110,8110,1222
|
|
20230620,105000,440568020,8110,8110,8110,8110,79
|
|
20230620,104900,439927330,8110,8110,8110,8110,121
|
|
20230620,104800,438946020,8110,8110,8110,8110,101
|
|
20230620,104700,438126910,8100,8130,8130,8100,200
|
|
20230620,104600,436505410,8130,8120,8130,8120,17
|
|
20230620,104500,436367350,8130,8130,8130,8130,47
|
|
20230620,104400,435985240,8110,8110,8110,8110,15
|
|
20230620,104300,435863590,8130,8130,8130,8130,30
|
|
20230620,104200,435619690,8110,8110,8110,8110,1
|
|
20230620,104100,435611580,8110,8110,8110,8110,10
|
|
20230620,104000,435530480,8130,8130,8130,8130,0
|
|
20230620,103900,435530480,8130,8130,8130,8130,0
|
|
20230620,103800,435530480,8130,8130,8130,8130,1
|
|
20230620,103700,435522350,8130,8130,8130,8130,1
|
|
20230620,103600,435514220,8130,8110,8130,8100,959
|
|
20230620,103500,427746210,8110,8110,8110,8110,1096
|
|
20230620,103400,418857650,8110,8120,8120,8110,26
|
|
20230620,103300,418646770,8110,8110,8110,8110,0
|
|
20230620,103200,418646770,8110,8110,8110,8110,0
|
|
20230620,103100,418646770,8110,8120,8130,8110,102
|
|
20230620,103000,417819020,8120,8120,8120,8120,17
|
|
20230620,102900,417680980,8130,8120,8130,8120,85
|
|
20230620,102800,416990760,8120,8120,8120,8120,1023
|
|
20230620,102700,408684000,8120,8120,8120,8120,405
|
|
20230620,102600,405395400,8110,8110,8110,8110,0
|
|
20230620,102500,405395400,8110,8110,8110,8110,0
|
|
20230620,102400,405395400,8110,8130,8130,8110,52
|
|
20230620,102300,404973280,8130,8130,8130,8130,0
|
|
20230620,102200,404973280,8130,8110,8130,8110,60
|
|
20230620,102100,404486280,8110,8110,8110,8100,2559
|
|
20230620,102000,383734380,8120,8130,8130,8120,1601
|
|
20230620,101900,370734250,8120,8120,8120,8120,1
|
|
20230620,101800,370726130,8130,8130,8130,8130,33
|
|
20230620,101700,370457840,8120,8120,8120,8120,164
|
|
20230620,101600,369126160,8120,8120,8120,8120,16
|
|
20230620,101500,368996240,8120,8120,8120,8120,9
|
|
20230620,101400,368923160,8110,8110,8110,8110,0
|
|
20230620,101300,368923160,8110,8110,8110,8110,1
|
|
20230620,101200,368915050,8110,8120,8120,8110,50
|
|
20230620,101100,368509540,8110,8120,8120,8110,220
|
|
20230620,101000,366723640,8120,8120,8120,8120,860
|
|
20230620,100900,359740440,8150,8130,8150,8130,247
|
|
20230620,100800,357732310,8130,8130,8140,8130,1089
|
|
20230620,100700,348878610,8140,8140,8140,8140,3
|
|
20230620,100600,348854190,8140,8140,8140,8140,548
|
|
20230620,100500,344393470,8140,8140,8140,8140,0
|
|
20230620,100400,344393470,8140,8140,8140,8140,373
|
|
20230620,100300,341357250,8140,8140,8140,8140,134
|
|
20230620,100200,340266490,8140,8140,8140,8140,1215
|
|
20230620,100100,330376390,8140,8140,8140,8140,144
|
|
20230620,100000,329204230,8130,8130,8130,8130,0
|
|
20230620,095900,329204230,8130,8130,8130,8130,0
|
|
20230620,095800,329204230,8130,8130,8130,8130,7
|
|
20230620,095700,329147320,8130,8130,8130,8130,360
|
|
20230620,095600,326220520,8140,8140,8140,8140,300
|
|
20230620,095500,323778520,8120,8120,8130,8120,307
|
|
20230620,095400,321284680,8120,8130,8130,8120,303
|
|
20230620,095300,318822290,8130,8150,8150,8130,211
|
|
20230620,095200,317106740,8150,8140,8150,8130,877
|
|
20230620,095100,309963490,8130,8130,8130,8130,400
|
|
20230620,095000,306711490,8130,8130,8130,8120,156
|
|
20230620,094900,305443710,8120,8130,8130,8120,52
|
|
20230620,094800,305020960,8120,8120,8120,8120,7
|
|
20230620,094700,304964120,8130,8130,8130,8130,10
|
|
20230620,094600,304882820,8110,8110,8110,8110,0
|
|
20230620,094500,304882820,8110,8110,8110,8110,249
|
|
20230620,094400,302863430,8110,8110,8110,8110,6
|
|
20230620,094300,302814770,8110,8130,8130,8110,213
|
|
20230620,094200,301085630,8120,8130,8130,8120,162
|
|
20230620,094100,299769570,8110,8100,8110,8100,73
|
|
20230620,094000,299178040,8100,8130,8130,8100,55
|
|
20230620,093900,298730950,8130,8130,8130,8130,103
|
|
20230620,093800,297893560,8090,8090,8090,8090,0
|
|
20230620,093700,297893560,8090,8130,8130,8090,42
|
|
20230620,093600,297553300,8140,8110,8150,8110,310
|
|
20230620,093500,295031370,8110,8080,8110,8080,270
|
|
20230620,093400,292843770,8080,8080,8080,8080,253
|
|
20230620,093300,290799530,8080,8060,8080,8060,21
|
|
20230620,093200,290630200,8060,8060,8060,8050,1843
|
|
20230620,093100,275776990,8060,8060,8060,8050,1392
|
|
20230620,093000,264557580,8060,8100,8100,8060,6362
|
|
20230620,092900,213129800,8100,8100,8100,8100,308
|
|
20230620,092800,210635000,8090,8100,8100,8090,3339
|
|
20230620,092700,183596150,8110,8110,8110,8110,35
|
|
20230620,092600,183312300,8100,8110,8110,8100,211
|
|
20230620,092500,181601200,8110,8110,8110,8100,962
|
|
20230620,092400,173799400,8110,8110,8110,8110,1000
|
|
20230620,092300,165689400,8110,8110,8110,8110,10
|
|
20230620,092200,165608300,8100,8110,8110,8100,131
|
|
20230620,092100,164546340,8110,8110,8130,8110,696
|
|
20230620,092000,158901740,8120,8180,8180,8120,1349
|
|
20230620,091900,147945620,8180,8180,8180,8180,2
|
|
20230620,091800,147929260,8180,8190,8190,8180,33
|
|
20230620,091700,147659310,8190,8140,8190,8140,589
|
|
20230620,091600,142838850,8100,8120,8120,8100,1170
|
|
20230620,091500,133347600,8110,8110,8110,8110,18
|
|
20230620,091400,133201620,8110,8120,8120,8090,2393
|
|
20230620,091300,113825100,8110,8110,8110,8110,1391
|
|
20230620,091200,102544090,8120,8130,8130,8120,2553
|
|
20230620,091100,81810980,8130,8160,8160,8130,3198
|
|
20230620,091000,55776670,8160,8160,8160,8160,472
|
|
20230620,090900,51925150,8170,8170,8170,8170,1429
|
|
20230620,090800,40250220,8170,8170,8170,8170,36
|
|
20230620,090700,39956100,8160,8170,8170,8160,128
|
|
20230620,090600,38910840,8170,8170,8170,8170,75
|
|
20230620,090500,38298090,8150,8170,8170,8150,1212
|
|
20230620,090400,28419330,8170,8200,8200,8160,2587
|
|
20230620,090300,7303930,8170,8190,8210,8160,142
|
|
20230620,090200,6142370,8190,8210,8210,8190,84
|
|
20230620,090100,5453690,8210,8210,8210,8210,0
|
|
20230620,090000,5453690,8210,8250,8250,8210,661
|