683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,202000,3554204840,9190,9190,9190,9190,6631
|
|
20230620,201900,3554204840,9190,9190,9190,9190,0
|
|
20230620,201800,3554204840,9190,9190,9190,9190,0
|
|
20230620,201700,3554204840,9190,9190,9190,9190,0
|
|
20230620,201600,3554204840,9190,9190,9190,9190,0
|
|
20230620,201500,3554204840,9190,9190,9190,9190,0
|
|
20230620,201400,3554204840,9190,9190,9190,9190,0
|
|
20230620,201300,3554204840,9190,9190,9190,9190,0
|
|
20230620,201200,3554204840,9190,9190,9190,9190,0
|
|
20230620,201100,3554204840,9190,9190,9190,9190,0
|
|
20230620,201000,3554204840,9190,9190,9190,9190,0
|
|
20230620,200900,3554204840,9190,9190,9190,9190,0
|
|
20230620,200800,3554204840,9190,9190,9190,9190,0
|
|
20230620,200700,3554204840,9190,9190,9190,9190,0
|
|
20230620,200600,3554204840,9190,9190,9190,9190,0
|
|
20230620,200500,3554204840,9190,9190,9190,9190,0
|
|
20230620,200400,3554204840,9190,9190,9190,9190,0
|
|
20230620,200300,3554204840,9190,9190,9190,9190,0
|
|
20230620,200200,3554204840,9190,9190,9190,9190,0
|
|
20230620,200100,3554204840,9190,9190,9190,9190,0
|
|
20230620,200000,3554204840,9190,9190,9190,9190,0
|
|
20230620,195900,3554204840,9190,9190,9190,9190,0
|
|
20230620,195800,3554204840,9190,9190,9190,9190,0
|
|
20230620,195700,3554204840,9190,9190,9190,9190,0
|
|
20230620,195600,3554204840,9190,9190,9190,9190,0
|
|
20230620,195500,3554204840,9190,9190,9190,9190,0
|
|
20230620,195400,3554204840,9190,9190,9190,9190,0
|
|
20230620,195300,3554204840,9190,9190,9190,9190,0
|
|
20230620,195200,3554204840,9190,9190,9190,9190,0
|
|
20230620,195100,3554204840,9190,9190,9190,9190,0
|
|
20230620,195000,3554204840,9190,9190,9190,9190,6631
|
|
20230620,194900,3554204840,9190,9190,9190,9190,0
|
|
20230620,194800,3554204840,9190,9190,9190,9190,0
|
|
20230620,194700,3554204840,9190,9190,9190,9190,0
|
|
20230620,194600,3554204840,9190,9190,9190,9190,0
|
|
20230620,194500,3554204840,9190,9190,9190,9190,0
|
|
20230620,194400,3554204840,9190,9190,9190,9190,0
|
|
20230620,194300,3554204840,9190,9190,9190,9190,0
|
|
20230620,194200,3554204840,9190,9190,9190,9190,0
|
|
20230620,194100,3554204840,9190,9190,9190,9190,0
|
|
20230620,194000,3554204840,9190,9190,9190,9190,0
|
|
20230620,193900,3554204840,9190,9190,9190,9190,0
|
|
20230620,193800,3554204840,9190,9190,9190,9190,0
|
|
20230620,193700,3554204840,9190,9190,9190,9190,0
|
|
20230620,193600,3554204840,9190,9190,9190,9190,0
|
|
20230620,193500,3554204840,9190,9190,9190,9190,0
|
|
20230620,193400,3554204840,9190,9190,9190,9190,0
|
|
20230620,193300,3554204840,9190,9190,9190,9190,0
|
|
20230620,193200,3554204840,9190,9190,9190,9190,0
|
|
20230620,193100,3554204840,9190,9190,9190,9190,0
|
|
20230620,193000,3554204840,9190,9190,9190,9190,0
|
|
20230620,192900,3554204840,9190,9190,9190,9190,0
|
|
20230620,192800,3554204840,9190,9190,9190,9190,0
|
|
20230620,192700,3554204840,9190,9190,9190,9190,0
|
|
20230620,192600,3554204840,9190,9190,9190,9190,0
|
|
20230620,192500,3554204840,9190,9190,9190,9190,0
|
|
20230620,192400,3554204840,9190,9190,9190,9190,0
|
|
20230620,192300,3554204840,9190,9190,9190,9190,0
|
|
20230620,192200,3554204840,9190,9190,9190,9190,0
|
|
20230620,192100,3554204840,9190,9190,9190,9190,0
|
|
20230620,192000,3554204840,9190,9190,9190,9190,6631
|
|
20230620,191900,3554204840,9190,9190,9190,9190,0
|
|
20230620,191800,3554204840,9190,9190,9190,9190,0
|
|
20230620,191700,3554204840,9190,9190,9190,9190,0
|
|
20230620,191600,3554204840,9190,9190,9190,9190,0
|
|
20230620,191500,3554204840,9190,9190,9190,9190,0
|
|
20230620,191400,3554204840,9190,9190,9190,9190,0
|
|
20230620,191300,3554204840,9190,9190,9190,9190,0
|
|
20230620,191200,3554204840,9190,9190,9190,9190,0
|
|
20230620,191100,3554204840,9190,9190,9190,9190,0
|
|
20230620,191000,3554204840,9190,9190,9190,9190,0
|
|
20230620,190900,3554204840,9190,9190,9190,9190,0
|
|
20230620,190800,3554204840,9190,9190,9190,9190,0
|
|
20230620,190700,3554204840,9190,9190,9190,9190,0
|
|
20230620,190600,3554204840,9190,9190,9190,9190,0
|
|
20230620,190500,3554204840,9190,9190,9190,9190,0
|
|
20230620,190400,3554204840,9190,9190,9190,9190,0
|
|
20230620,190300,3554204840,9190,9190,9190,9190,0
|
|
20230620,190200,3554204840,9190,9190,9190,9190,0
|
|
20230620,190100,3554204840,9190,9190,9190,9190,0
|
|
20230620,190000,3554204840,9190,9190,9190,9190,0
|
|
20230620,185900,3554204840,9190,9190,9190,9190,0
|
|
20230620,185800,3554204840,9190,9190,9190,9190,0
|
|
20230620,185700,3554204840,9190,9190,9190,9190,0
|
|
20230620,185600,3554204840,9190,9190,9190,9190,0
|
|
20230620,185500,3554204840,9190,9190,9190,9190,0
|
|
20230620,185400,3554204840,9190,9190,9190,9190,0
|
|
20230620,185300,3554204840,9190,9190,9190,9190,0
|
|
20230620,185200,3554204840,9190,9190,9190,9190,0
|
|
20230620,185100,3554204840,9190,9190,9190,9190,0
|
|
20230620,185000,3554204840,9190,9190,9190,9190,6631
|
|
20230620,184900,3554204840,9190,9190,9190,9190,0
|
|
20230620,184800,3554204840,9190,9190,9190,9190,0
|
|
20230620,184700,3554204840,9190,9190,9190,9190,0
|
|
20230620,184600,3554204840,9190,9190,9190,9190,0
|
|
20230620,184500,3554204840,9190,9190,9190,9190,0
|
|
20230620,184400,3554204840,9190,9190,9190,9190,0
|
|
20230620,184300,3554204840,9190,9190,9190,9190,0
|
|
20230620,184200,3554204840,9190,9190,9190,9190,0
|
|
20230620,184100,3554204840,9190,9190,9190,9190,0
|
|
20230620,184000,3554204840,9190,9190,9190,9190,0
|
|
20230620,183900,3554204840,9190,9190,9190,9190,0
|
|
20230620,183800,3554204840,9190,9190,9190,9190,0
|
|
20230620,183700,3554204840,9190,9190,9190,9190,0
|
|
20230620,183600,3554204840,9190,9190,9190,9190,0
|
|
20230620,183500,3554204840,9190,9190,9190,9190,0
|
|
20230620,183400,3554204840,9190,9190,9190,9190,0
|
|
20230620,183300,3554204840,9190,9190,9190,9190,0
|
|
20230620,183200,3554204840,9190,9190,9190,9190,0
|
|
20230620,183100,3554204840,9190,9190,9190,9190,0
|
|
20230620,183000,3554204840,9190,9190,9190,9190,0
|
|
20230620,182900,3554204840,9190,9190,9190,9190,0
|
|
20230620,182800,3554204840,9190,9190,9190,9190,0
|
|
20230620,182700,3554204840,9190,9190,9190,9190,0
|
|
20230620,182600,3554204840,9190,9190,9190,9190,0
|
|
20230620,182500,3554204840,9190,9190,9190,9190,0
|
|
20230620,182400,3554204840,9190,9190,9190,9190,0
|
|
20230620,182300,3554204840,9190,9190,9190,9190,0
|
|
20230620,182200,3554204840,9190,9190,9190,9190,0
|
|
20230620,182100,3554204840,9190,9190,9190,9190,0
|
|
20230620,182000,3554204840,9190,9190,9190,9190,6631
|
|
20230620,181900,3554204840,9190,9190,9190,9190,0
|
|
20230620,181800,3554204840,9190,9190,9190,9190,0
|
|
20230620,181700,3554204840,9190,9190,9190,9190,0
|
|
20230620,181600,3554204840,9190,9190,9190,9190,0
|
|
20230620,181500,3554204840,9190,9190,9190,9190,0
|
|
20230620,181400,3554204840,9190,9190,9190,9190,0
|
|
20230620,181300,3554204840,9190,9190,9190,9190,0
|
|
20230620,181200,3554204840,9190,9190,9190,9190,0
|
|
20230620,181100,3554204840,9190,9190,9190,9190,0
|
|
20230620,181000,3554204840,9190,9190,9190,9190,0
|
|
20230620,180900,3554204840,9190,9190,9190,9190,0
|
|
20230620,180800,3554204840,9190,9190,9190,9190,0
|
|
20230620,180700,3554204840,9190,9190,9190,9190,0
|
|
20230620,180600,3554204840,9190,9190,9190,9190,0
|
|
20230620,180500,3554204840,9190,9190,9190,9190,0
|
|
20230620,180400,3554204840,9190,9190,9190,9190,0
|
|
20230620,180300,3554204840,9190,9190,9190,9190,0
|
|
20230620,180200,3554204840,9190,9190,9190,9190,0
|
|
20230620,180100,3554204840,9190,9190,9190,9190,0
|
|
20230620,180000,3554204840,9190,9190,9190,9190,0
|
|
20230620,175900,3554204840,9190,9190,9190,9190,0
|
|
20230620,175800,3554204840,9190,9190,9190,9190,0
|
|
20230620,175700,3554204840,9190,9190,9190,9190,0
|
|
20230620,175600,3554204840,9190,9190,9190,9190,0
|
|
20230620,175500,3554204840,9190,9190,9190,9190,0
|
|
20230620,175400,3554204840,9190,9190,9190,9190,0
|
|
20230620,175300,3554204840,9190,9190,9190,9190,0
|
|
20230620,175200,3554204840,9190,9190,9190,9190,0
|
|
20230620,175100,3554204840,9190,9190,9190,9190,0
|
|
20230620,175000,3554204840,9190,9190,9190,9190,6631
|
|
20230620,174900,3554204840,9190,9190,9190,9190,0
|
|
20230620,174800,3554204840,9190,9190,9190,9190,0
|
|
20230620,174700,3554204840,9190,9190,9190,9190,0
|
|
20230620,174600,3554204840,9190,9190,9190,9190,0
|
|
20230620,174500,3554204840,9190,9190,9190,9190,0
|
|
20230620,174400,3554204840,9190,9190,9190,9190,0
|
|
20230620,174300,3554204840,9190,9190,9190,9190,0
|
|
20230620,174200,3554204840,9190,9190,9190,9190,0
|
|
20230620,174100,3554204840,9190,9190,9190,9190,0
|
|
20230620,174000,3554204840,9190,9190,9190,9190,0
|
|
20230620,173900,3554204840,9190,9190,9190,9190,0
|
|
20230620,173800,3554204840,9190,9190,9190,9190,0
|
|
20230620,173700,3554204840,9190,9190,9190,9190,0
|
|
20230620,173600,3554204840,9190,9190,9190,9190,0
|
|
20230620,173500,3554204840,9190,9190,9190,9190,0
|
|
20230620,173400,3554204840,9190,9190,9190,9190,0
|
|
20230620,173300,3554204840,9190,9190,9190,9190,0
|
|
20230620,173200,3554204840,9190,9190,9190,9190,0
|
|
20230620,173100,3554204840,9190,9190,9190,9190,0
|
|
20230620,173000,3554204840,9190,9190,9190,9190,0
|
|
20230620,172900,3554204840,9190,9190,9190,9190,0
|
|
20230620,172800,3554204840,9190,9190,9190,9190,0
|
|
20230620,172700,3554204840,9190,9190,9190,9190,0
|
|
20230620,172600,3554204840,9190,9190,9190,9190,0
|
|
20230620,172500,3554204840,9190,9190,9190,9190,0
|
|
20230620,172400,3554204840,9190,9190,9190,9190,0
|
|
20230620,172300,3554204840,9190,9190,9190,9190,0
|
|
20230620,172200,3554204840,9190,9190,9190,9190,0
|
|
20230620,172100,3554204840,9190,9190,9190,9190,0
|
|
20230620,172000,3554204840,9190,9190,9190,9190,6631
|
|
20230620,171900,3554204840,9190,9190,9190,9190,0
|
|
20230620,171800,3554204840,9190,9190,9190,9190,0
|
|
20230620,171700,3554204840,9190,9190,9190,9190,0
|
|
20230620,171600,3554204840,9190,9190,9190,9190,0
|
|
20230620,171500,3554204840,9190,9190,9190,9190,0
|
|
20230620,171400,3554204840,9190,9190,9190,9190,0
|
|
20230620,171300,3554204840,9190,9190,9190,9190,0
|
|
20230620,171200,3554204840,9190,9190,9190,9190,0
|
|
20230620,171100,3554204840,9190,9190,9190,9190,0
|
|
20230620,171000,3554204840,9190,9190,9190,9190,0
|
|
20230620,170900,3554204840,9190,9190,9190,9190,0
|
|
20230620,170800,3554204840,9190,9190,9190,9190,0
|
|
20230620,170700,3554204840,9190,9190,9190,9190,0
|
|
20230620,170600,3554204840,9190,9190,9190,9190,0
|
|
20230620,170500,3554204840,9190,9190,9190,9190,0
|
|
20230620,170400,3554204840,9190,9190,9190,9190,0
|
|
20230620,170300,3554204840,9190,9190,9190,9190,0
|
|
20230620,170200,3554204840,9190,9190,9190,9190,0
|
|
20230620,170100,3554204840,9190,9190,9190,9190,0
|
|
20230620,170000,3554204840,9190,9190,9190,9190,0
|
|
20230620,165900,3554204840,9190,9190,9190,9190,0
|
|
20230620,165800,3554204840,9190,9190,9190,9190,0
|
|
20230620,165700,3554204840,9190,9190,9190,9190,0
|
|
20230620,165600,3554204840,9190,9190,9190,9190,0
|
|
20230620,165500,3554204840,9190,9190,9190,9190,0
|
|
20230620,165400,3554204840,9190,9190,9190,9190,0
|
|
20230620,165300,3554204840,9190,9190,9190,9190,0
|
|
20230620,165200,3554204840,9190,9190,9190,9190,0
|
|
20230620,165100,3554204840,9190,9190,9190,9190,0
|
|
20230620,165000,3554204840,9190,9190,9190,9190,6631
|
|
20230620,164900,3554204840,9190,9190,9190,9190,0
|
|
20230620,164800,3554204840,9190,9190,9190,9190,0
|
|
20230620,164700,3554204840,9190,9190,9190,9190,0
|
|
20230620,164600,3554204840,9190,9190,9190,9190,0
|
|
20230620,164500,3554204840,9190,9190,9190,9190,0
|
|
20230620,164400,3554204840,9190,9190,9190,9190,0
|
|
20230620,164300,3554204840,9190,9190,9190,9190,0
|
|
20230620,164200,3554204840,9190,9190,9190,9190,0
|
|
20230620,164100,3554204840,9190,9190,9190,9190,0
|
|
20230620,164000,3554204840,9190,9190,9190,9190,0
|
|
20230620,163900,3554204840,9190,9190,9190,9190,0
|
|
20230620,163800,3554204840,9190,9190,9190,9190,0
|
|
20230620,163700,3554204840,9190,9190,9190,9190,0
|
|
20230620,163600,3554204840,9190,9190,9190,9190,0
|
|
20230620,163500,3554204840,9190,9190,9190,9190,0
|
|
20230620,163400,3554204840,9190,9190,9190,9190,0
|
|
20230620,163300,3554204840,9190,9190,9190,9190,0
|
|
20230620,163200,3554204840,9190,9190,9190,9190,0
|
|
20230620,163100,3554204840,9190,9190,9190,9190,0
|
|
20230620,163000,3554204840,9190,9190,9190,9190,0
|
|
20230620,162900,3554204840,9190,9190,9190,9190,0
|
|
20230620,162800,3554204840,9190,9190,9190,9190,0
|
|
20230620,162700,3554204840,9190,9190,9190,9190,0
|
|
20230620,162600,3554204840,9190,9190,9190,9190,0
|
|
20230620,162500,3554204840,9190,9190,9190,9190,0
|
|
20230620,162400,3554204840,9190,9190,9190,9190,0
|
|
20230620,162300,3554204840,9190,9190,9190,9190,0
|
|
20230620,162200,3554204840,9190,9190,9190,9190,0
|
|
20230620,162100,3554204840,9190,9190,9190,9190,0
|
|
20230620,162000,3554204840,9190,9190,9190,9190,6631
|
|
20230620,161900,3554204840,9190,9190,9190,9190,0
|
|
20230620,161800,3554204840,9190,9190,9190,9190,0
|
|
20230620,161700,3554204840,9190,9190,9190,9190,0
|
|
20230620,161600,3554204840,9190,9190,9190,9190,0
|
|
20230620,161500,3554204840,9190,9190,9190,9190,0
|
|
20230620,161400,3554204840,9190,9190,9190,9190,0
|
|
20230620,161300,3554204840,9190,9190,9190,9190,0
|
|
20230620,161200,3554204840,9190,9190,9190,9190,0
|
|
20230620,161100,3554204840,9190,9190,9190,9190,0
|
|
20230620,161000,3554204840,9190,9190,9190,9190,0
|
|
20230620,160900,3554204840,9190,9190,9190,9190,0
|
|
20230620,160800,3554204840,9190,9190,9190,9190,0
|
|
20230620,160700,3554204840,9190,9190,9190,9190,0
|
|
20230620,160600,3554204840,9190,9190,9190,9190,0
|
|
20230620,160500,3554204840,9190,9190,9190,9190,0
|
|
20230620,160400,3554204840,9190,9190,9190,9190,0
|
|
20230620,160300,3554204840,9190,9190,9190,9190,0
|
|
20230620,160200,3554204840,9190,9190,9190,9190,0
|
|
20230620,160100,3554204840,9190,9190,9190,9190,0
|
|
20230620,160000,3554204840,9190,9190,9190,9190,0
|
|
20230620,155900,3554204840,9190,9190,9190,9190,0
|
|
20230620,155800,3554204840,9190,9190,9190,9190,0
|
|
20230620,155700,3554204840,9190,9190,9190,9190,0
|
|
20230620,155600,3554204840,9190,9190,9190,9190,0
|
|
20230620,155500,3554204840,9190,9190,9190,9190,0
|
|
20230620,155400,3554204840,9190,9190,9190,9190,0
|
|
20230620,155300,3554204840,9190,9190,9190,9190,0
|
|
20230620,155200,3554204840,9190,9190,9190,9190,0
|
|
20230620,155100,3554204840,9190,9190,9190,9190,0
|
|
20230620,155000,3554204840,9190,9190,9190,9190,6631
|
|
20230620,154900,3554204840,9190,9190,9190,9190,0
|
|
20230620,154800,3554204840,9190,9190,9190,9190,0
|
|
20230620,154700,3554204840,9190,9190,9190,9190,0
|
|
20230620,154600,3554204840,9190,9190,9190,9190,0
|
|
20230620,154500,3554204840,9190,9190,9190,9190,0
|
|
20230620,154400,3554204840,9190,9190,9190,9190,0
|
|
20230620,154300,3554204840,9190,9190,9190,9190,0
|
|
20230620,154200,3554204840,9190,9190,9190,9190,0
|
|
20230620,154100,3554204840,9190,9190,9190,9190,0
|
|
20230620,154000,3554204840,9190,9190,9190,9190,0
|
|
20230620,153900,3554204840,9190,9190,9190,9190,0
|
|
20230620,153800,3554204840,9190,9190,9190,9190,0
|
|
20230620,153700,3554204840,9190,9190,9190,9190,0
|
|
20230620,153600,3554204840,9190,9190,9190,9190,0
|
|
20230620,153500,3554204840,9190,9190,9190,9190,0
|
|
20230620,153400,3554204840,9190,9190,9190,9190,0
|
|
20230620,153300,3554204840,9190,9190,9190,9190,0
|
|
20230620,153200,3554204840,9190,9190,9190,9190,0
|
|
20230620,153100,3554204840,9190,9190,9190,9190,0
|
|
20230620,153000,3554204840,9190,9190,9190,9190,6631
|
|
20230620,152900,3493265950,9140,9140,9140,9140,0
|
|
20230620,152800,3493265950,9140,9140,9140,9140,0
|
|
20230620,152700,3493265950,9140,9140,9140,9140,0
|
|
20230620,152600,3493265950,9140,9140,9140,9140,0
|
|
20230620,152500,3493265950,9140,9140,9140,9140,0
|
|
20230620,152400,3493265950,9140,9140,9140,9140,0
|
|
20230620,152300,3493265950,9140,9140,9140,9140,0
|
|
20230620,152200,3493265950,9140,9140,9140,9140,0
|
|
20230620,152100,3493265950,9140,9140,9140,9140,0
|
|
20230620,152000,3493265950,9140,9140,9140,9140,0
|
|
20230620,151900,3493265950,9140,9100,9160,9100,2601
|
|
20230620,151800,3469501420,9100,9100,9140,9060,4383
|
|
20230620,151700,3429560270,9100,9060,9100,9050,4924
|
|
20230620,151600,3384791530,9050,9000,9050,9000,5770
|
|
20230620,151500,3332722870,9000,9010,9010,9000,1070
|
|
20230620,151400,3323087700,9010,9020,9030,9010,660
|
|
20230620,151300,3317135940,9020,9020,9030,9020,3722
|
|
20230620,151200,3283527760,9030,9020,9030,9020,135
|
|
20230620,151100,3282309500,9030,9020,9030,9020,103
|
|
20230620,151000,3281380290,9030,9010,9030,9010,2069
|
|
20230620,150900,3262699870,9020,9010,9020,9010,306
|
|
20230620,150800,3259939820,9010,9010,9010,9010,15
|
|
20230620,150700,3259804670,9020,9010,9020,9010,29
|
|
20230620,150600,3259543280,9010,9010,9010,9000,75
|
|
20230620,150500,3258867890,9020,9000,9020,9000,459
|
|
20230620,150400,3254728650,9020,9000,9020,9000,605
|
|
20230620,150300,3249282830,9000,9000,9000,9000,265
|
|
20230620,150200,3246897830,9020,9020,9020,9020,3
|
|
20230620,150100,3246870770,9020,9010,9020,9000,242
|
|
20230620,150000,3244690370,9000,9010,9020,9000,538
|
|
20230620,145900,3239840050,9010,9030,9030,9010,710
|
|
20230620,145800,3233435240,9030,9030,9030,9020,7274
|
|
20230620,145700,3167753130,9030,9020,9030,9010,470
|
|
20230620,145600,3163513800,9020,9010,9030,9010,1184
|
|
20230620,145500,3152828600,9010,9030,9030,9000,505
|
|
20230620,145400,3148281910,9020,9040,9040,9020,7878
|
|
20230620,145300,3077142170,9040,9050,9050,9040,359
|
|
20230620,145200,3073895360,9050,9060,9070,9050,1059
|
|
20230620,145100,3064300450,9070,9070,9080,9060,80
|
|
20230620,145000,3063574750,9060,9070,9070,9060,155
|
|
20230620,144900,3062168920,9060,9050,9060,9040,967
|
|
20230620,144800,3053416720,9050,9040,9050,9030,1531
|
|
20230620,144700,3039582910,9030,9030,9030,9030,1711
|
|
20230620,144600,3024132580,9030,9040,9040,9030,487
|
|
20230620,144500,3019733420,9050,9050,9060,9050,1117
|
|
20230620,144400,3009624510,9050,9070,9070,9050,1358
|
|
20230620,144300,2997319010,9080,9070,9080,9070,226
|
|
20230620,144200,2995268680,9070,9070,9090,9070,348
|
|
20230620,144100,2992112190,9080,9070,9080,9070,466
|
|
20230620,144000,2987884760,9070,9090,9100,9070,530
|
|
20230620,143900,2983063310,9090,9090,9090,9070,532
|
|
20230620,143800,2978231770,9090,9080,9100,9080,320
|
|
20230620,143700,2975322030,9090,9080,9090,9080,1116
|
|
20230620,143600,2965188320,9100,9080,9100,9080,49
|
|
20230620,143500,2964742620,9080,9110,9110,9080,83
|
|
20230620,143400,2963986730,9110,9110,9110,9080,578
|
|
20230620,143300,2958723260,9110,9110,9110,9110,827
|
|
20230620,143200,2951189290,9110,9070,9110,9070,7541
|
|
20230620,143100,2882507110,9070,9080,9080,9070,76
|
|
20230620,143000,2881817070,9090,9090,9090,9090,22
|
|
20230620,142900,2881617090,9100,9100,9100,9090,1148
|
|
20230620,142800,2871175290,9090,9060,9090,9050,930
|
|
20230620,142700,2862745660,9050,9050,9050,9050,0
|
|
20230620,142600,2862745660,9050,9050,9050,9050,158
|
|
20230620,142500,2861315760,9090,9100,9100,9090,8028
|
|
20230620,142400,2788341230,9110,9120,9130,9110,2779
|
|
20230620,142300,2763012700,9110,9110,9120,9110,211
|
|
20230620,142200,2761089890,9110,9120,9120,9110,271
|
|
20230620,142100,2758620780,9100,9110,9110,9100,148
|
|
20230620,142000,2757272640,9110,9100,9110,9100,93
|
|
20230620,141900,2756425840,9100,9100,9100,9100,564
|
|
20230620,141800,2751293440,9100,9120,9120,9100,296
|
|
20230620,141700,2748599540,9120,9120,9120,9090,2272
|
|
20230620,141600,2727914920,9140,9140,9150,9090,8100
|
|
20230620,141500,2654020990,9090,9070,9160,9060,4206
|
|
20230620,141400,2615699030,9060,9020,9060,9020,2785
|
|
20230620,141300,2590514240,9020,8880,9020,8880,2472
|
|
20230620,141200,2568324160,8890,8880,8890,8880,1782
|
|
20230620,141100,2552484420,8880,8950,8950,8880,1554
|
|
20230620,141000,2538661120,8950,8950,8950,8950,31
|
|
20230620,140900,2538383670,8950,8930,8950,8930,54
|
|
20230620,140800,2537900870,8920,8920,8920,8920,64
|
|
20230620,140700,2537329990,8910,8900,8960,8890,878
|
|
20230620,140600,2529503390,8890,8970,8970,8890,1421
|
|
20230620,140500,2516825240,8910,8970,8970,8910,974
|
|
20230620,140400,2508131080,8980,9010,9010,8980,291
|
|
20230620,140300,2505517770,9010,8930,9010,8890,1013
|
|
20230620,140200,2496490700,8920,9050,9050,8880,2444
|
|
20230620,140100,2474610840,9020,9000,9050,8970,1372
|
|
20230620,140000,2462248840,9000,8970,9010,8970,690
|
|
20230620,135900,2456040840,8970,8980,8980,8970,42
|
|
20230620,135800,2455663860,8980,8980,8990,8970,740
|
|
20230620,135700,2449025610,8980,8970,9020,8970,344
|
|
20230620,135600,2445937100,8970,8960,9020,8950,943
|
|
20230620,135500,2437490040,8960,9060,9060,8960,2002
|
|
20230620,135400,2419453900,9060,9090,9090,9060,654
|
|
20230620,135300,2413518500,9030,9020,9090,9020,1603
|
|
20230620,135200,2398991470,9030,9020,9050,8960,1731
|
|
20230620,135100,2383410410,9020,9090,9090,9020,2230
|
|
20230620,135000,2363262010,9080,9000,9100,9000,5561
|
|
20230620,134900,2312893310,9000,9040,9050,8980,3722
|
|
20230620,134800,2279375150,9040,9080,9130,8900,14387
|
|
20230620,134700,2150365300,9080,9130,9260,9080,19525
|
|
20230620,134600,1971770680,9190,9260,9280,9130,32977
|
|
20230620,134500,1668182220,9260,9230,9270,9140,26428
|
|
20230620,134400,1424606780,9200,9200,9200,9200,0
|
|
20230620,134300,1424606780,9200,9200,9200,9200,0
|
|
20230620,134200,1424606780,9200,9020,9200,9020,14582
|
|
20230620,134100,1291572420,9020,8980,9020,8980,1695
|
|
20230620,134000,1276307640,8970,9010,9010,8970,1556
|
|
20230620,133900,1262346680,9010,9020,9020,9010,594
|
|
20230620,133800,1256990490,9020,9030,9050,9020,371
|
|
20230620,133700,1253640820,9050,9040,9050,9040,296
|
|
20230620,133600,1250963270,9050,9040,9050,9030,398
|
|
20230620,133500,1247363500,9040,9020,9040,9010,638
|
|
20230620,133400,1241609620,9020,9010,9020,9000,1648
|
|
20230620,133300,1226772890,9010,9050,9050,9000,2482
|
|
20230620,133200,1204399260,9060,9040,9060,9030,652
|
|
20230620,133100,1198501030,9040,8970,9040,8970,6677
|
|
20230620,133000,1138384230,8970,8970,8990,8930,1902
|
|
20230620,132900,1121311060,8980,8950,8980,8930,1341
|
|
20230620,132800,1109284230,8960,8950,8960,8950,207
|
|
20230620,132700,1107430990,8970,8930,8970,8930,2186
|
|
20230620,132600,1087872020,8930,8900,8940,8900,5093
|
|
20230620,132500,1042484750,8900,8900,8900,8890,36
|
|
20230620,132400,1042164360,8900,8900,8900,8890,967
|
|
20230620,132300,1033558080,8900,8890,8900,8890,108
|
|
20230620,132200,1032597140,8900,8890,8900,8880,267
|
|
20230620,132100,1030222260,8900,8870,8900,8870,2120
|
|
20230620,132000,1011380060,8880,8870,8880,8870,265
|
|
20230620,131900,1009028390,8870,8860,8870,8860,6702
|
|
20230620,131800,949645440,8860,8860,8860,8850,1394
|
|
20230620,131700,937308240,8860,8850,8860,8850,631
|
|
20230620,131600,931722120,8840,8780,8850,8770,1004
|
|
20230620,131500,922854700,8830,8820,8830,8820,100
|
|
20230620,131400,921971730,8830,8830,8830,8830,0
|
|
20230620,131300,921971730,8830,8810,8830,8720,4683
|
|
20230620,131200,880977960,8830,8830,8830,8810,156
|
|
20230620,131100,879600500,8830,8820,8830,8800,116
|
|
20230620,131000,878577250,8830,8830,8830,8830,501
|
|
20230620,130900,874153420,8830,8830,8830,8830,117
|
|
20230620,130800,873120310,8840,8840,8840,8830,283
|
|
20230620,130700,870620790,8840,8820,8840,8810,672
|
|
20230620,130600,864688940,8830,8800,8830,8780,21
|
|
20230620,130500,864504380,8840,8840,8840,8840,24
|
|
20230620,130400,864292220,8840,8820,8840,8820,1656
|
|
20230620,130300,849670750,8810,8810,8810,8790,1164
|
|
20230620,130200,839416030,8810,8790,8810,8790,216
|
|
20230620,130100,837517370,8790,8790,8810,8790,3281
|
|
20230620,130000,808644620,8770,8780,8780,8770,14
|
|
20230620,125900,808521740,8770,8770,8770,8770,0
|
|
20230620,125800,808521740,8770,8790,8790,8770,68
|
|
20230620,125700,807924040,8750,8790,8790,8750,2
|
|
20230620,125600,807906500,8750,8780,8780,8750,201
|
|
20230620,125500,806141750,8780,8750,8780,8750,2
|
|
20230620,125400,806124220,8760,8760,8770,8760,79
|
|
20230620,125300,805431680,8760,8760,8760,8760,1
|
|
20230620,125200,805422920,8750,8750,8750,8750,688
|
|
20230620,125100,799402920,8760,8750,8760,8750,161
|
|
20230620,125000,797994160,8760,8760,8760,8750,314
|
|
20230620,124900,795243530,8760,8780,8780,8760,8
|
|
20230620,124800,795173420,8760,8760,8760,8760,1
|
|
20230620,124700,795164660,8770,8770,8770,8770,19
|
|
20230620,124600,794998030,8770,8770,8770,8770,55
|
|
20230620,124500,794515680,8770,8760,8770,8760,51
|
|
20230620,124400,794068420,8770,8760,8770,8760,72
|
|
20230620,124300,793437100,8760,8780,8790,8760,44
|
|
20230620,124200,793050660,8780,8780,8790,8780,25
|
|
20230620,124100,792831150,8780,8780,8780,8780,33
|
|
20230620,124000,792541410,8780,8800,8800,8780,217
|
|
20230620,123900,790634920,8800,8790,8800,8790,307
|
|
20230620,123800,787935340,8800,8790,8800,8790,132
|
|
20230620,123700,786773840,8790,8780,8790,8780,189
|
|
20230620,123600,785112540,8790,8760,8790,8760,1374
|
|
20230620,123500,773049360,8760,8750,8760,8750,411
|
|
20230620,123400,769449050,8740,8740,8740,8740,0
|
|
20230620,123300,769449050,8740,8740,8740,8740,0
|
|
20230620,123200,769449050,8740,8740,8740,8740,0
|
|
20230620,123100,769449050,8740,8770,8770,8740,201
|
|
20230620,123000,767691120,8760,8760,8760,8760,100
|
|
20230620,122900,766815120,8780,8780,8780,8780,0
|
|
20230620,122800,766815120,8780,8770,8780,8760,165
|
|
20230620,122700,765368700,8770,8760,8770,8760,2625
|
|
20230620,122600,742348450,8760,8780,8780,8760,1070
|
|
20230620,122500,732964820,8780,8770,8780,8770,870
|
|
20230620,122400,725332860,8770,8770,8770,8770,7
|
|
20230620,122300,725271470,8770,8770,8770,8760,140
|
|
20230620,122200,724043680,8760,8760,8760,8760,371
|
|
20230620,122100,720793720,8760,8750,8760,8740,638
|
|
20230620,122000,715213200,8750,8750,8750,8750,204
|
|
20230620,121900,713428200,8740,8740,8740,8740,127
|
|
20230620,121800,712318220,8740,8740,8740,8730,24
|
|
20230620,121700,712108480,8740,8720,8740,8720,500
|
|
20230620,121600,707747430,8730,8730,8730,8730,1
|
|
20230620,121500,707738700,8730,8730,8730,8730,2
|
|
20230620,121400,707721240,8730,8730,8730,8720,9
|
|
20230620,121300,707642680,8720,8730,8730,8720,5
|
|
20230620,121200,707599070,8720,8730,8730,8720,103
|
|
20230620,121100,706700900,8740,8720,8740,8720,32
|
|
20230620,121000,706421820,8740,8740,8740,8740,1
|
|
20230620,120900,706413080,8740,8730,8740,8730,72
|
|
20230620,120800,705784510,8740,8730,8740,8720,201
|
|
20230620,120700,704031760,8740,8740,8740,8720,102
|
|
20230620,120600,703141760,8740,8740,8740,8740,112
|
|
20230620,120500,702162880,8740,8720,8740,8720,199
|
|
20230620,120400,700424930,8730,8720,8730,8720,10
|
|
20230620,120300,700337670,8730,8730,8740,8720,79
|
|
20230620,120200,699648020,8740,8740,8740,8730,33
|
|
20230620,120100,699359910,8740,8740,8740,8740,5
|
|
20230620,120000,699316210,8740,8740,8740,8740,1
|
|
20230620,115900,699307470,8760,8760,8760,8760,0
|
|
20230620,115800,699307470,8760,8760,8760,8760,0
|
|
20230620,115700,699307470,8760,8760,8760,8760,0
|
|
20230620,115600,699307470,8760,8750,8760,8740,104
|
|
20230620,115500,698396460,8760,8760,8760,8760,1
|
|
20230620,115400,698387700,8760,8750,8760,8750,401
|
|
20230620,115300,694878940,8760,8760,8760,8760,32
|
|
20230620,115200,694598620,8760,8750,8760,8750,139
|
|
20230620,115100,693382330,8750,8750,8750,8750,3
|
|
20230620,115000,693356080,8730,8740,8740,8730,107
|
|
20230620,114900,692421950,8750,8740,8750,8740,305
|
|
20230620,114800,689756180,8740,8720,8740,8720,254
|
|
20230620,114700,687536640,8730,8730,8730,8730,10
|
|
20230620,114600,687449340,8730,8730,8730,8730,20
|
|
20230620,114500,687274740,8720,8720,8720,8720,22
|
|
20230620,114400,687082900,8720,8720,8720,8720,28
|
|
20230620,114300,686838740,8720,8730,8730,8720,338
|
|
20230620,114200,683888010,8730,8730,8730,8730,1
|
|
20230620,114100,683879280,8740,8740,8740,8740,0
|
|
20230620,114000,683879280,8740,8730,8740,8730,3
|
|
20230620,113900,683853080,8730,8730,8730,8730,0
|
|
20230620,113800,683853080,8730,8730,8730,8730,284
|
|
20230620,113700,681373760,8730,8730,8730,8730,119
|
|
20230620,113600,680334890,8730,8730,8730,8730,1
|
|
20230620,113500,680326160,8740,8760,8760,8740,11
|
|
20230620,113400,680229820,8740,8740,8770,8730,967
|
|
20230620,113300,671777530,8750,8750,8750,8750,511
|
|
20230620,113200,667306280,8760,8760,8760,8760,0
|
|
20230620,113100,667306280,8760,8760,8760,8760,40
|
|
20230620,113000,666955880,8760,8760,8760,8760,100
|
|
20230620,112900,666079880,8770,8770,8770,8770,162
|
|
20230620,112800,664659140,8770,8780,8780,8770,23
|
|
20230620,112700,664457260,8770,8760,8770,8760,703
|
|
20230620,112600,658296230,8760,8770,8770,8760,117
|
|
20230620,112500,657270430,8770,8770,8770,8770,123
|
|
20230620,112400,656191720,8760,8760,8760,8760,56
|
|
20230620,112300,655701160,8760,8750,8760,8750,24
|
|
20230620,112200,655491120,8750,8760,8770,8750,875
|
|
20230620,112100,647826650,8760,8770,8770,8760,1565
|
|
20230620,112000,634106610,8770,8770,8780,8770,126
|
|
20230620,111900,633001530,8780,8760,8780,8760,507
|
|
20230620,111800,628553550,8770,8770,8770,8770,320
|
|
20230620,111700,625747150,8780,8780,8780,8780,48
|
|
20230620,111600,625325710,8790,8790,8790,8790,236
|
|
20230620,111500,623251270,8800,8770,8800,8760,1709
|
|
20230620,111400,608248860,8790,8800,8800,8790,877
|
|
20230620,111300,600531740,8800,8800,8800,8800,344
|
|
20230620,111200,597504540,8810,8770,8810,8770,1923
|
|
20230620,111100,580600510,8770,8770,8800,8770,2040
|
|
20230620,111000,562661390,8770,8760,8790,8760,437
|
|
20230620,110900,558824770,8760,8750,8800,8740,620
|
|
20230620,110800,553381580,8740,8750,8770,8740,3035
|
|
20230620,110700,526795600,8740,8730,8760,8730,2863
|
|
20230620,110600,501761620,8730,8730,8730,8730,15
|
|
20230620,110500,501630670,8730,8730,8730,8730,357
|
|
20230620,110400,498514060,8730,8740,8740,8730,179
|
|
20230620,110300,496951250,8730,8710,8730,8700,1092
|
|
20230620,110200,487424290,8710,8710,8710,8700,138
|
|
20230620,110100,486222370,8710,8710,8720,8710,704
|
|
20230620,110000,480088080,8710,8670,8710,8670,3694
|
|
20230620,105900,447993780,8660,8660,8660,8660,178
|
|
20230620,105800,446452300,8650,8650,8650,8650,1
|
|
20230620,105700,446443650,8660,8660,8660,8660,0
|
|
20230620,105600,446443650,8660,8660,8660,8660,209
|
|
20230620,105500,444633710,8660,8630,8660,8630,112
|
|
20230620,105400,443665620,8620,8630,8630,8620,300
|
|
20230620,105300,441079520,8670,8670,8670,8670,22
|
|
20230620,105200,440888780,8680,8680,8680,8680,0
|
|
20230620,105100,440888780,8680,8680,8680,8680,95
|
|
20230620,105000,440064180,8680,8680,8680,8680,79
|
|
20230620,104900,439378460,8680,8670,8680,8670,211
|
|
20230620,104800,437547000,8670,8660,8670,8660,639
|
|
20230620,104700,432009420,8670,8670,8670,8670,100
|
|
20230620,104600,431142420,8670,8660,8670,8660,640
|
|
20230620,104500,425599540,8660,8650,8660,8650,595
|
|
20230620,104400,420446860,8650,8650,8650,8650,100
|
|
20230620,104300,419581860,8660,8640,8660,8640,2
|
|
20230620,104200,419564560,8660,8660,8660,8660,1
|
|
20230620,104100,419555900,8670,8630,8670,8630,2166
|
|
20230620,104000,400779280,8630,8630,8630,8620,508
|
|
20230620,103900,396398740,8640,8660,8660,8640,304
|
|
20230620,103800,393772120,8660,8660,8660,8660,100
|
|
20230620,103700,392906120,8670,8650,8670,8640,109
|
|
20230620,103600,391962130,8660,8660,8660,8660,1
|
|
20230620,103500,391953470,8650,8650,8650,8650,160
|
|
20230620,103400,390569470,8650,8650,8650,8650,80
|
|
20230620,103300,389877470,8650,8650,8650,8650,0
|
|
20230620,103200,389877470,8650,8650,8650,8650,10
|
|
20230620,103100,389790970,8670,8640,8670,8640,2179
|
|
20230620,103000,370952720,8620,8630,8630,8620,20
|
|
20230620,102900,370780220,8620,8630,8630,8620,621
|
|
20230620,102800,365421700,8640,8640,8640,8640,150
|
|
20230620,102700,364125700,8640,8640,8640,8640,150
|
|
20230620,102600,362829700,8650,8650,8650,8650,44
|
|
20230620,102500,362449100,8650,8650,8650,8650,80
|
|
20230620,102400,361757100,8660,8660,8660,8650,486
|
|
20230620,102300,357549140,8660,8660,8660,8660,100
|
|
20230620,102200,356683140,8660,8660,8660,8660,5
|
|
20230620,102100,356639840,8660,8670,8670,8660,4
|
|
20230620,102000,356605170,8670,8670,8670,8670,301
|
|
20230620,101900,353995500,8670,8670,8670,8670,120
|
|
20230620,101800,352955100,8670,8670,8670,8670,0
|
|
20230620,101700,352955100,8670,8670,8670,8670,111
|
|
20230620,101600,351992730,8670,8670,8670,8670,101
|
|
20230620,101500,351117060,8670,8690,8690,8670,126
|
|
20230620,101400,350023340,8680,8680,8680,8680,275
|
|
20230620,101300,347636340,8680,8690,8690,8680,423
|
|
20230620,101200,343963240,8700,8700,8700,8690,263
|
|
20230620,101100,341675150,8690,8700,8700,8690,20
|
|
20230620,101000,341501260,8720,8720,8720,8720,300
|
|
20230620,100900,338885260,8720,8680,8730,8680,2180
|
|
20230620,100800,319896030,8700,8690,8700,8680,919
|
|
20230620,100700,311908660,8700,8690,8700,8690,70
|
|
20230620,100600,311300070,8690,8680,8690,8680,272
|
|
20230620,100500,308937480,8680,8640,8680,8640,1911
|
|
20230620,100400,292379200,8650,8650,8650,8650,0
|
|
20230620,100300,292379200,8650,8640,8650,8640,8
|
|
20230620,100200,292310030,8650,8650,8650,8650,0
|
|
20230620,100100,292310030,8650,8650,8650,8640,142
|
|
20230620,100000,291082730,8650,8650,8670,8650,362
|
|
20230620,095900,287949330,8650,8660,8660,8650,51
|
|
20230620,095800,287507680,8650,8650,8650,8650,1023
|
|
20230620,095700,278658730,8650,8640,8650,8630,560
|
|
20230620,095600,273822050,8640,8640,8640,8640,150
|
|
20230620,095500,272526050,8650,8650,8650,8650,117
|
|
20230620,095400,271514000,8650,8670,8680,8650,112
|
|
20230620,095300,270544970,8700,8690,8700,8690,10
|
|
20230620,095200,270458030,8700,8680,8700,8650,450
|
|
20230620,095100,266552010,8670,8710,8710,8650,83
|
|
20230620,095000,265830390,8700,8690,8720,8680,1857
|
|
20230620,094900,249674070,8690,8630,8690,8630,1498
|
|
20230620,094800,236695970,8640,8600,8640,8590,1500
|
|
20230620,094700,223760060,8600,8600,8600,8600,8
|
|
20230620,094600,223691260,8650,8640,8650,8590,1382
|
|
20230620,094500,211740530,8650,8570,8700,8570,4253
|
|
20230620,094400,175040900,8560,8500,8600,8500,3317
|
|
20230620,094300,146612480,8490,8450,8520,8450,6659
|
|
20230620,094200,90077000,8450,8450,8450,8450,0
|
|
20230620,094100,90077000,8450,8450,8450,8450,235
|
|
20230620,094000,88091250,8450,8450,8450,8450,0
|
|
20230620,093900,88091250,8450,8450,8450,8450,0
|
|
20230620,093800,88091250,8450,8410,8450,8410,814
|
|
20230620,093700,81237610,8410,8410,8410,8410,20
|
|
20230620,093600,81069410,8410,8410,8410,8410,0
|
|
20230620,093500,81069410,8410,8410,8410,8410,172
|
|
20230620,093400,79622890,8410,8410,8410,8410,0
|
|
20230620,093300,79622890,8410,8410,8410,8410,53
|
|
20230620,093200,79177160,8390,8390,8390,8390,368
|
|
20230620,093100,76089640,8380,8390,8390,8380,69
|
|
20230620,093000,75511310,8410,8420,8420,8410,234
|
|
20230620,092900,73543270,8410,8450,8450,8410,101
|
|
20230620,092800,72692690,8450,8450,8450,8450,70
|
|
20230620,092700,72101190,8460,8440,8460,8440,236
|
|
20230620,092600,70107030,8450,8460,8470,8450,71
|
|
20230620,092500,69505700,8470,8450,8470,8450,57
|
|
20230620,092400,69023050,8490,8490,8490,8490,0
|
|
20230620,092300,69023050,8490,8490,8490,8490,90
|
|
20230620,092200,68258950,8490,8490,8490,8490,651
|
|
20230620,092100,62731960,8490,8400,8500,8400,1455
|
|
20230620,092000,50440770,8390,8390,8390,8390,27
|
|
20230620,091900,50214240,8390,8380,8390,8380,106
|
|
20230620,091800,49325950,8380,8380,8380,8380,0
|
|
20230620,091700,49325950,8380,8370,8380,8370,410
|
|
20230620,091600,45894150,8370,8390,8390,8370,215
|
|
20230620,091500,44090980,8390,8400,8400,8390,189
|
|
20230620,091400,42503980,8400,8400,8400,8400,542
|
|
20230620,091300,37951180,8400,8400,8400,8400,1256
|
|
20230620,091200,27400780,8390,8400,8400,8390,93
|
|
20230620,091100,26619740,8400,8410,8410,8380,988
|
|
20230620,091000,18322970,8420,8430,8430,8400,97
|
|
20230620,090900,17505300,8420,8420,8420,8420,94
|
|
20230620,090800,16713820,8420,8420,8420,8420,100
|
|
20230620,090700,15871820,8390,8400,8400,8390,214
|
|
20230620,090600,14076260,8400,8400,8400,8400,5
|
|
20230620,090500,14034260,8390,8380,8390,8380,752
|
|
20230620,090400,7725040,8390,8390,8390,8390,22
|
|
20230620,090300,7540460,8390,8390,8390,8390,1
|
|
20230620,090200,7532070,8380,8380,8380,8380,732
|
|
20230620,090100,1397910,8380,8380,8380,8380,12
|
|
20230620,090000,1297350,8370,8370,8370,8370,155
|