662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195900,884932540,8280,8280,8280,8280,4481
|
|
20230622,195800,884932540,8280,8280,8280,8280,0
|
|
20230622,195700,884932540,8280,8280,8280,8280,0
|
|
20230622,195600,884932540,8280,8280,8280,8280,0
|
|
20230622,195500,884932540,8280,8280,8280,8280,0
|
|
20230622,195400,884932540,8280,8280,8280,8280,0
|
|
20230622,195300,884932540,8280,8280,8280,8280,0
|
|
20230622,195200,884932540,8280,8280,8280,8280,0
|
|
20230622,195100,884932540,8280,8280,8280,8280,0
|
|
20230622,195000,884932540,8280,8280,8280,8280,0
|
|
20230622,194900,884932540,8280,8280,8280,8280,0
|
|
20230622,194800,884932540,8280,8280,8280,8280,0
|
|
20230622,194700,884932540,8280,8280,8280,8280,0
|
|
20230622,194600,884932540,8280,8280,8280,8280,0
|
|
20230622,194500,884932540,8280,8280,8280,8280,0
|
|
20230622,194400,884932540,8280,8280,8280,8280,0
|
|
20230622,194300,884932540,8280,8280,8280,8280,0
|
|
20230622,194200,884932540,8280,8280,8280,8280,0
|
|
20230622,194100,884932540,8280,8280,8280,8280,0
|
|
20230622,194000,884932540,8280,8280,8280,8280,0
|
|
20230622,193900,884932540,8280,8280,8280,8280,0
|
|
20230622,193800,884932540,8280,8280,8280,8280,0
|
|
20230622,193700,884932540,8280,8280,8280,8280,0
|
|
20230622,193600,884932540,8280,8280,8280,8280,0
|
|
20230622,193500,884932540,8280,8280,8280,8280,0
|
|
20230622,193400,884932540,8280,8280,8280,8280,0
|
|
20230622,193300,884932540,8280,8280,8280,8280,0
|
|
20230622,193200,884932540,8280,8280,8280,8280,0
|
|
20230622,193100,884932540,8280,8280,8280,8280,0
|
|
20230622,193000,884932540,8280,8280,8280,8280,0
|
|
20230622,192900,884932540,8280,8280,8280,8280,4481
|
|
20230622,192800,884932540,8280,8280,8280,8280,0
|
|
20230622,192700,884932540,8280,8280,8280,8280,0
|
|
20230622,192600,884932540,8280,8280,8280,8280,0
|
|
20230622,192500,884932540,8280,8280,8280,8280,0
|
|
20230622,192400,884932540,8280,8280,8280,8280,0
|
|
20230622,192300,884932540,8280,8280,8280,8280,0
|
|
20230622,192200,884932540,8280,8280,8280,8280,0
|
|
20230622,192100,884932540,8280,8280,8280,8280,0
|
|
20230622,192000,884932540,8280,8280,8280,8280,0
|
|
20230622,191900,884932540,8280,8280,8280,8280,0
|
|
20230622,191800,884932540,8280,8280,8280,8280,0
|
|
20230622,191700,884932540,8280,8280,8280,8280,0
|
|
20230622,191600,884932540,8280,8280,8280,8280,0
|
|
20230622,191500,884932540,8280,8280,8280,8280,0
|
|
20230622,191400,884932540,8280,8280,8280,8280,0
|
|
20230622,191300,884932540,8280,8280,8280,8280,0
|
|
20230622,191200,884932540,8280,8280,8280,8280,0
|
|
20230622,191100,884932540,8280,8280,8280,8280,0
|
|
20230622,191000,884932540,8280,8280,8280,8280,0
|
|
20230622,190900,884932540,8280,8280,8280,8280,0
|
|
20230622,190800,884932540,8280,8280,8280,8280,0
|
|
20230622,190700,884932540,8280,8280,8280,8280,0
|
|
20230622,190600,884932540,8280,8280,8280,8280,0
|
|
20230622,190500,884932540,8280,8280,8280,8280,0
|
|
20230622,190400,884932540,8280,8280,8280,8280,0
|
|
20230622,190300,884932540,8280,8280,8280,8280,0
|
|
20230622,190200,884932540,8280,8280,8280,8280,0
|
|
20230622,190100,884932540,8280,8280,8280,8280,0
|
|
20230622,190000,884932540,8280,8280,8280,8280,0
|
|
20230622,185900,884932540,8280,8280,8280,8280,4481
|
|
20230622,185800,884932540,8280,8280,8280,8280,0
|
|
20230622,185700,884932540,8280,8280,8280,8280,0
|
|
20230622,185600,884932540,8280,8280,8280,8280,0
|
|
20230622,185500,884932540,8280,8280,8280,8280,0
|
|
20230622,185400,884932540,8280,8280,8280,8280,0
|
|
20230622,185300,884932540,8280,8280,8280,8280,0
|
|
20230622,185200,884932540,8280,8280,8280,8280,0
|
|
20230622,185100,884932540,8280,8280,8280,8280,0
|
|
20230622,185000,884932540,8280,8280,8280,8280,0
|
|
20230622,184900,884932540,8280,8280,8280,8280,0
|
|
20230622,184800,884932540,8280,8280,8280,8280,0
|
|
20230622,184700,884932540,8280,8280,8280,8280,0
|
|
20230622,184600,884932540,8280,8280,8280,8280,0
|
|
20230622,184500,884932540,8280,8280,8280,8280,0
|
|
20230622,184400,884932540,8280,8280,8280,8280,0
|
|
20230622,184300,884932540,8280,8280,8280,8280,0
|
|
20230622,184200,884932540,8280,8280,8280,8280,0
|
|
20230622,184100,884932540,8280,8280,8280,8280,0
|
|
20230622,184000,884932540,8280,8280,8280,8280,0
|
|
20230622,183900,884932540,8280,8280,8280,8280,0
|
|
20230622,183800,884932540,8280,8280,8280,8280,0
|
|
20230622,183700,884932540,8280,8280,8280,8280,0
|
|
20230622,183600,884932540,8280,8280,8280,8280,0
|
|
20230622,183500,884932540,8280,8280,8280,8280,0
|
|
20230622,183400,884932540,8280,8280,8280,8280,0
|
|
20230622,183300,884932540,8280,8280,8280,8280,0
|
|
20230622,183200,884932540,8280,8280,8280,8280,0
|
|
20230622,183100,884932540,8280,8280,8280,8280,0
|
|
20230622,183000,884932540,8280,8280,8280,8280,0
|
|
20230622,182900,884932540,8280,8280,8280,8280,4481
|
|
20230622,182800,884932540,8280,8280,8280,8280,0
|
|
20230622,182700,884932540,8280,8280,8280,8280,0
|
|
20230622,182600,884932540,8280,8280,8280,8280,0
|
|
20230622,182500,884932540,8280,8280,8280,8280,0
|
|
20230622,182400,884932540,8280,8280,8280,8280,0
|
|
20230622,182300,884932540,8280,8280,8280,8280,0
|
|
20230622,182200,884932540,8280,8280,8280,8280,0
|
|
20230622,182100,884932540,8280,8280,8280,8280,0
|
|
20230622,182000,884932540,8280,8280,8280,8280,0
|
|
20230622,181900,884932540,8280,8280,8280,8280,0
|
|
20230622,181800,884932540,8280,8280,8280,8280,0
|
|
20230622,181700,884932540,8280,8280,8280,8280,0
|
|
20230622,181600,884932540,8280,8280,8280,8280,0
|
|
20230622,181500,884932540,8280,8280,8280,8280,0
|
|
20230622,181400,884932540,8280,8280,8280,8280,0
|
|
20230622,181300,884932540,8280,8280,8280,8280,0
|
|
20230622,181200,884932540,8280,8280,8280,8280,0
|
|
20230622,181100,884932540,8280,8280,8280,8280,0
|
|
20230622,181000,884932540,8280,8280,8280,8280,0
|
|
20230622,180900,884932540,8280,8280,8280,8280,0
|
|
20230622,180800,884932540,8280,8280,8280,8280,0
|
|
20230622,180700,884932540,8280,8280,8280,8280,0
|
|
20230622,180600,884932540,8280,8280,8280,8280,0
|
|
20230622,180500,884932540,8280,8280,8280,8280,0
|
|
20230622,180400,884932540,8280,8280,8280,8280,0
|
|
20230622,180300,884932540,8280,8280,8280,8280,0
|
|
20230622,180200,884932540,8280,8280,8280,8280,0
|
|
20230622,180100,884932540,8280,8280,8280,8280,0
|
|
20230622,180000,884932540,8280,8280,8280,8280,0
|
|
20230622,175900,884932540,8280,8280,8280,8280,4481
|
|
20230622,175800,884932540,8280,8280,8280,8280,0
|
|
20230622,175700,884932540,8280,8280,8280,8280,0
|
|
20230622,175600,884932540,8280,8280,8280,8280,0
|
|
20230622,175500,884932540,8280,8280,8280,8280,0
|
|
20230622,175400,884932540,8280,8280,8280,8280,0
|
|
20230622,175300,884932540,8280,8280,8280,8280,0
|
|
20230622,175200,884932540,8280,8280,8280,8280,0
|
|
20230622,175100,884932540,8280,8280,8280,8280,0
|
|
20230622,175000,884932540,8280,8280,8280,8280,0
|
|
20230622,174900,884932540,8280,8280,8280,8280,0
|
|
20230622,174800,884932540,8280,8280,8280,8280,0
|
|
20230622,174700,884932540,8280,8280,8280,8280,0
|
|
20230622,174600,884932540,8280,8280,8280,8280,0
|
|
20230622,174500,884932540,8280,8280,8280,8280,0
|
|
20230622,174400,884932540,8280,8280,8280,8280,0
|
|
20230622,174300,884932540,8280,8280,8280,8280,0
|
|
20230622,174200,884932540,8280,8280,8280,8280,0
|
|
20230622,174100,884932540,8280,8280,8280,8280,0
|
|
20230622,174000,884932540,8280,8280,8280,8280,0
|
|
20230622,173900,884932540,8280,8280,8280,8280,0
|
|
20230622,173800,884932540,8280,8280,8280,8280,0
|
|
20230622,173700,884932540,8280,8280,8280,8280,0
|
|
20230622,173600,884932540,8280,8280,8280,8280,0
|
|
20230622,173500,884932540,8280,8280,8280,8280,0
|
|
20230622,173400,884932540,8280,8280,8280,8280,0
|
|
20230622,173300,884932540,8280,8280,8280,8280,0
|
|
20230622,173200,884932540,8280,8280,8280,8280,0
|
|
20230622,173100,884932540,8280,8280,8280,8280,0
|
|
20230622,173000,884932540,8280,8280,8280,8280,0
|
|
20230622,172900,884932540,8280,8280,8280,8280,4481
|
|
20230622,172800,884932540,8280,8280,8280,8280,0
|
|
20230622,172700,884932540,8280,8280,8280,8280,0
|
|
20230622,172600,884932540,8280,8280,8280,8280,0
|
|
20230622,172500,884932540,8280,8280,8280,8280,0
|
|
20230622,172400,884932540,8280,8280,8280,8280,0
|
|
20230622,172300,884932540,8280,8280,8280,8280,0
|
|
20230622,172200,884932540,8280,8280,8280,8280,0
|
|
20230622,172100,884932540,8280,8280,8280,8280,0
|
|
20230622,172000,884932540,8280,8280,8280,8280,0
|
|
20230622,171900,884932540,8280,8280,8280,8280,0
|
|
20230622,171800,884932540,8280,8280,8280,8280,0
|
|
20230622,171700,884932540,8280,8280,8280,8280,0
|
|
20230622,171600,884932540,8280,8280,8280,8280,0
|
|
20230622,171500,884932540,8280,8280,8280,8280,0
|
|
20230622,171400,884932540,8280,8280,8280,8280,0
|
|
20230622,171300,884932540,8280,8280,8280,8280,0
|
|
20230622,171200,884932540,8280,8280,8280,8280,0
|
|
20230622,171100,884932540,8280,8280,8280,8280,0
|
|
20230622,171000,884932540,8280,8280,8280,8280,0
|
|
20230622,170900,884932540,8280,8280,8280,8280,0
|
|
20230622,170800,884932540,8280,8280,8280,8280,0
|
|
20230622,170700,884932540,8280,8280,8280,8280,0
|
|
20230622,170600,884932540,8280,8280,8280,8280,0
|
|
20230622,170500,884932540,8280,8280,8280,8280,0
|
|
20230622,170400,884932540,8280,8280,8280,8280,0
|
|
20230622,170300,884932540,8280,8280,8280,8280,0
|
|
20230622,170200,884932540,8280,8280,8280,8280,0
|
|
20230622,170100,884932540,8280,8280,8280,8280,0
|
|
20230622,170000,884932540,8280,8280,8280,8280,0
|
|
20230622,165900,884932540,8280,8280,8280,8280,4481
|
|
20230622,165800,884932540,8280,8280,8280,8280,0
|
|
20230622,165700,884932540,8280,8280,8280,8280,0
|
|
20230622,165600,884932540,8280,8280,8280,8280,0
|
|
20230622,165500,884932540,8280,8280,8280,8280,0
|
|
20230622,165400,884932540,8280,8280,8280,8280,0
|
|
20230622,165300,884932540,8280,8280,8280,8280,0
|
|
20230622,165200,884932540,8280,8280,8280,8280,0
|
|
20230622,165100,884932540,8280,8280,8280,8280,0
|
|
20230622,165000,884932540,8280,8280,8280,8280,0
|
|
20230622,164900,884932540,8280,8280,8280,8280,0
|
|
20230622,164800,884932540,8280,8280,8280,8280,0
|
|
20230622,164700,884932540,8280,8280,8280,8280,0
|
|
20230622,164600,884932540,8280,8280,8280,8280,0
|
|
20230622,164500,884932540,8280,8280,8280,8280,0
|
|
20230622,164400,884932540,8280,8280,8280,8280,0
|
|
20230622,164300,884932540,8280,8280,8280,8280,0
|
|
20230622,164200,884932540,8280,8280,8280,8280,0
|
|
20230622,164100,884932540,8280,8280,8280,8280,0
|
|
20230622,164000,884932540,8280,8280,8280,8280,0
|
|
20230622,163900,884932540,8280,8280,8280,8280,0
|
|
20230622,163800,884932540,8280,8280,8280,8280,0
|
|
20230622,163700,884932540,8280,8280,8280,8280,0
|
|
20230622,163600,884932540,8280,8280,8280,8280,0
|
|
20230622,163500,884932540,8280,8280,8280,8280,0
|
|
20230622,163400,884932540,8280,8280,8280,8280,0
|
|
20230622,163300,884932540,8280,8280,8280,8280,0
|
|
20230622,163200,884932540,8280,8280,8280,8280,0
|
|
20230622,163100,884932540,8280,8280,8280,8280,0
|
|
20230622,163000,884932540,8280,8280,8280,8280,0
|
|
20230622,162900,884932540,8280,8280,8280,8280,4481
|
|
20230622,162800,884932540,8280,8280,8280,8280,0
|
|
20230622,162700,884932540,8280,8280,8280,8280,0
|
|
20230622,162600,884932540,8280,8280,8280,8280,0
|
|
20230622,162500,884932540,8280,8280,8280,8280,0
|
|
20230622,162400,884932540,8280,8280,8280,8280,0
|
|
20230622,162300,884932540,8280,8280,8280,8280,0
|
|
20230622,162200,884932540,8280,8280,8280,8280,0
|
|
20230622,162100,884932540,8280,8280,8280,8280,0
|
|
20230622,162000,884932540,8280,8280,8280,8280,0
|
|
20230622,161900,884932540,8280,8280,8280,8280,0
|
|
20230622,161800,884932540,8280,8280,8280,8280,0
|
|
20230622,161700,884932540,8280,8280,8280,8280,0
|
|
20230622,161600,884932540,8280,8280,8280,8280,0
|
|
20230622,161500,884932540,8280,8280,8280,8280,0
|
|
20230622,161400,884932540,8280,8280,8280,8280,0
|
|
20230622,161300,884932540,8280,8280,8280,8280,0
|
|
20230622,161200,884932540,8280,8280,8280,8280,0
|
|
20230622,161100,884932540,8280,8280,8280,8280,0
|
|
20230622,161000,884932540,8280,8280,8280,8280,0
|
|
20230622,160900,884932540,8280,8280,8280,8280,0
|
|
20230622,160800,884932540,8280,8280,8280,8280,0
|
|
20230622,160700,884932540,8280,8280,8280,8280,0
|
|
20230622,160600,884932540,8280,8280,8280,8280,0
|
|
20230622,160500,884932540,8280,8280,8280,8280,0
|
|
20230622,160400,884932540,8280,8280,8280,8280,0
|
|
20230622,160300,884932540,8280,8280,8280,8280,0
|
|
20230622,160200,884932540,8280,8280,8280,8280,0
|
|
20230622,160100,884932540,8280,8280,8280,8280,0
|
|
20230622,160000,884932540,8280,8280,8280,8280,0
|
|
20230622,155900,884932540,8280,8280,8280,8280,4481
|
|
20230622,155800,884932540,8280,8280,8280,8280,0
|
|
20230622,155700,884932540,8280,8280,8280,8280,0
|
|
20230622,155600,884932540,8280,8280,8280,8280,0
|
|
20230622,155500,884932540,8280,8280,8280,8280,0
|
|
20230622,155400,884932540,8280,8280,8280,8280,0
|
|
20230622,155300,884932540,8280,8280,8280,8280,0
|
|
20230622,155200,884932540,8280,8280,8280,8280,0
|
|
20230622,155100,884932540,8280,8280,8280,8280,0
|
|
20230622,155000,884932540,8280,8280,8280,8280,0
|
|
20230622,154900,884932540,8280,8280,8280,8280,0
|
|
20230622,154800,884932540,8280,8280,8280,8280,0
|
|
20230622,154700,884932540,8280,8280,8280,8280,0
|
|
20230622,154600,884932540,8280,8280,8280,8280,0
|
|
20230622,154500,884932540,8280,8280,8280,8280,0
|
|
20230622,154400,884932540,8280,8280,8280,8280,0
|
|
20230622,154300,884932540,8280,8280,8280,8280,0
|
|
20230622,154200,884932540,8280,8280,8280,8280,0
|
|
20230622,154100,884932540,8280,8280,8280,8280,0
|
|
20230622,154000,884932540,8280,8280,8280,8280,0
|
|
20230622,153900,884932540,8280,8280,8280,8280,0
|
|
20230622,153800,884932540,8280,8280,8280,8280,0
|
|
20230622,153700,884932540,8280,8280,8280,8280,0
|
|
20230622,153600,884932540,8280,8280,8280,8280,0
|
|
20230622,153500,884932540,8280,8280,8280,8280,0
|
|
20230622,153400,884932540,8280,8280,8280,8280,0
|
|
20230622,153300,884932540,8280,8280,8280,8280,0
|
|
20230622,153200,884932540,8280,8280,8280,8280,0
|
|
20230622,153100,884932540,8280,8280,8280,8280,0
|
|
20230622,153000,884932540,8280,8280,8280,8280,4481
|
|
20230622,152900,847829860,8280,8280,8280,8280,0
|
|
20230622,152800,847829860,8280,8280,8280,8280,0
|
|
20230622,152700,847829860,8280,8280,8280,8280,0
|
|
20230622,152600,847829860,8280,8280,8280,8280,0
|
|
20230622,152500,847829860,8280,8280,8280,8280,0
|
|
20230622,152400,847829860,8280,8280,8280,8280,0
|
|
20230622,152300,847829860,8280,8280,8280,8280,0
|
|
20230622,152200,847829860,8280,8280,8280,8280,0
|
|
20230622,152100,847829860,8280,8280,8280,8280,0
|
|
20230622,152000,847829860,8280,8280,8280,8280,0
|
|
20230622,151900,847829860,8280,8280,8280,8280,10
|
|
20230622,151800,847747060,8290,8290,8290,8290,0
|
|
20230622,151700,847747060,8290,8260,8290,8240,332
|
|
20230622,151600,845007710,8270,8250,8280,8240,2631
|
|
20230622,151500,823324890,8280,8260,8280,8250,86
|
|
20230622,151400,822613260,8260,8290,8290,8260,242
|
|
20230622,151300,820609450,8290,8290,8290,8280,75
|
|
20230622,151200,819987800,8290,8280,8290,8280,40
|
|
20230622,151100,819656490,8290,8280,8290,8280,235
|
|
20230622,151000,817710590,8290,8280,8290,8280,548
|
|
20230622,150900,813173050,8290,8280,8290,8250,361
|
|
20230622,150800,810192750,8280,8270,8290,8250,760
|
|
20230622,150700,803907670,8310,8280,8310,8270,703
|
|
20230622,150600,798078900,8280,8280,8280,8280,13
|
|
20230622,150500,797971260,8280,8280,8280,8280,0
|
|
20230622,150400,797971260,8280,8280,8280,8280,150
|
|
20230622,150300,796729260,8280,8280,8280,8280,200
|
|
20230622,150200,795073260,8280,8270,8280,8270,239
|
|
20230622,150100,793096640,8250,8250,8250,8250,12
|
|
20230622,150000,792997640,8270,8270,8270,8270,0
|
|
20230622,145900,792997640,8270,8250,8270,8250,121
|
|
20230622,145800,791998950,8250,8270,8270,8250,214
|
|
20230622,145700,790232250,8270,8270,8270,8270,1
|
|
20230622,145600,790223980,8270,8270,8270,8270,40
|
|
20230622,145500,789893180,8270,8270,8270,8270,0
|
|
20230622,145400,789893180,8270,8280,8280,8250,661
|
|
20230622,145300,784431410,8290,8290,8290,8290,8
|
|
20230622,145200,784365090,8290,8290,8290,8290,1006
|
|
20230622,145100,776025350,8290,8290,8300,8280,56
|
|
20230622,145000,775561360,8300,8310,8310,8290,45
|
|
20230622,144900,775188090,8310,8260,8310,8260,309
|
|
20230622,144800,772629300,8260,8260,8260,8250,349
|
|
20230622,144700,769747160,8250,8260,8260,8250,172
|
|
20230622,144600,768327870,8260,8260,8280,8260,146
|
|
20230622,144500,767121870,8260,8260,8260,8260,181
|
|
20230622,144400,765626810,8270,8270,8270,8250,165
|
|
20230622,144300,764262760,8290,8290,8300,8290,310
|
|
20230622,144200,761692760,8300,8300,8300,8300,20
|
|
20230622,144100,761526760,8310,8310,8310,8310,19
|
|
20230622,144000,761368870,8310,8260,8310,8250,159
|
|
20230622,143900,760055520,8260,8310,8320,8260,1121
|
|
20230622,143800,750763680,8310,8310,8310,8310,1
|
|
20230622,143700,750755370,8320,8320,8320,8300,137
|
|
20230622,143600,749616050,8330,8330,8330,8330,0
|
|
20230622,143500,749616050,8330,8320,8330,8320,368
|
|
20230622,143400,746554190,8320,8300,8320,8300,30
|
|
20230622,143300,746304990,8330,8320,8330,8320,102
|
|
20230622,143200,745455370,8340,8300,8340,8300,822
|
|
20230622,143100,738632370,8300,8300,8300,8300,7
|
|
20230622,143000,738574270,8300,8300,8300,8300,4
|
|
20230622,142900,738541070,8300,8300,8300,8300,12
|
|
20230622,142800,738441470,8300,8300,8330,8300,1342
|
|
20230622,142700,727302570,8340,8300,8340,8290,1101
|
|
20230622,142600,718165470,8290,8290,8290,8290,6
|
|
20230622,142500,718115730,8300,8300,8300,8300,160
|
|
20230622,142400,716787730,8280,8290,8300,8280,381
|
|
20230622,142300,713632820,8300,8300,8300,8300,14
|
|
20230622,142200,713516620,8300,8300,8340,8290,2834
|
|
20230622,142100,690010480,8320,8310,8320,8300,1267
|
|
20230622,142000,679481870,8320,8340,8340,8320,1015
|
|
20230622,141900,671028970,8350,8350,8350,8340,39
|
|
20230622,141800,670703510,8340,8330,8350,8330,92
|
|
20230622,141700,669936690,8320,8340,8340,8320,148
|
|
20230622,141600,668702730,8340,8320,8340,8320,92
|
|
20230622,141500,667936420,8320,8320,8330,8320,280
|
|
20230622,141400,665606720,8340,8350,8350,8320,350
|
|
20230622,141300,662691060,8350,8340,8350,8340,42
|
|
20230622,141200,662340630,8350,8340,8350,8330,183
|
|
20230622,141100,660814570,8360,8350,8390,8350,576
|
|
20230622,141000,656004400,8370,8370,8370,8370,10
|
|
20230622,140900,655920700,8360,8360,8360,8360,1
|
|
20230622,140800,655912340,8390,8390,8390,8390,0
|
|
20230622,140700,655912340,8390,8370,8390,8370,130
|
|
20230622,140600,654823930,8350,8350,8350,8350,54
|
|
20230622,140500,654373030,8380,8370,8380,8360,291
|
|
20230622,140400,651938940,8390,8380,8390,8380,123
|
|
20230622,140300,650908090,8400,8400,8400,8400,0
|
|
20230622,140200,650908090,8400,8390,8400,8390,986
|
|
20230622,140100,642634690,8400,8400,8400,8400,10
|
|
20230622,140000,642550690,8390,8400,8400,8390,3
|
|
20230622,135900,642525500,8400,8400,8400,8400,0
|
|
20230622,135800,642525500,8400,8390,8400,8390,14
|
|
20230622,135700,642408030,8410,8410,8410,8410,0
|
|
20230622,135600,642408030,8410,8380,8410,8370,74
|
|
20230622,135500,641786950,8400,8380,8400,8380,223
|
|
20230622,135400,639918010,8410,8380,8410,8380,152
|
|
20230622,135300,638643570,8410,8410,8410,8410,0
|
|
20230622,135200,638643570,8410,8410,8410,8410,60
|
|
20230622,135100,638138970,8420,8420,8420,8420,0
|
|
20230622,135000,638138970,8420,8420,8420,8420,0
|
|
20230622,134900,638138970,8420,8420,8420,8420,0
|
|
20230622,134800,638138970,8420,8400,8420,8400,230
|
|
20230622,134700,636206630,8400,8400,8400,8400,0
|
|
20230622,134600,636206630,8400,8390,8400,8380,258
|
|
20230622,134500,634042000,8420,8420,8420,8420,0
|
|
20230622,134400,634042000,8420,8420,8420,8420,4
|
|
20230622,134300,634008320,8420,8420,8420,8420,0
|
|
20230622,134200,634008320,8420,8420,8420,8420,11
|
|
20230622,134100,633915700,8420,8420,8420,8420,0
|
|
20230622,134000,633915700,8420,8420,8420,8420,0
|
|
20230622,133900,633915700,8420,8420,8420,8420,0
|
|
20230622,133800,633915700,8420,8420,8420,8420,0
|
|
20230622,133700,633915700,8420,8420,8420,8420,0
|
|
20230622,133600,633915700,8420,8380,8420,8380,10
|
|
20230622,133500,633831750,8410,8410,8410,8410,0
|
|
20230622,133400,633831750,8410,8410,8410,8410,0
|
|
20230622,133300,633831750,8410,8410,8410,8410,42
|
|
20230622,133200,633478530,8410,8390,8410,8390,20
|
|
20230622,133100,633310600,8390,8390,8390,8390,1
|
|
20230622,133000,633302210,8400,8400,8400,8400,0
|
|
20230622,132900,633302210,8400,8400,8400,8400,110
|
|
20230622,132800,632378210,8420,8420,8420,8420,0
|
|
20230622,132700,632378210,8420,8360,8420,8330,438
|
|
20230622,132600,628718260,8420,8350,8420,8350,350
|
|
20230622,132500,625782780,8350,8340,8350,8330,501
|
|
20230622,132400,621608330,8350,8360,8360,8350,25
|
|
20230622,132300,621399570,8360,8350,8360,8350,99
|
|
20230622,132200,620572580,8360,8370,8370,8350,826
|
|
20230622,132100,613662570,8370,8370,8370,8370,19
|
|
20230622,132000,613503540,8370,8370,8370,8370,3
|
|
20230622,131900,613478430,8380,8380,8380,8380,0
|
|
20230622,131800,613478430,8380,8370,8380,8370,94
|
|
20230622,131700,612691530,8370,8350,8370,8350,168
|
|
20230622,131600,611286960,8360,8350,8360,8350,216
|
|
20230622,131500,609483260,8360,8360,8360,8330,619
|
|
20230622,131400,604321620,8370,8340,8380,8320,2152
|
|
20230622,131300,586389790,8320,8320,8340,8310,1681
|
|
20230622,131200,572403700,8320,8320,8340,8320,6288
|
|
20230622,131100,520080220,8320,8320,8320,8300,353
|
|
20230622,131000,517146080,8320,8310,8320,8310,110
|
|
20230622,130900,516231880,8320,8310,8320,8310,702
|
|
20230622,130800,510398160,8320,8330,8330,8320,629
|
|
20230622,130700,505163070,8340,8340,8340,8330,1578
|
|
20230622,130600,492013580,8350,8360,8380,8350,247
|
|
20230622,130500,489950250,8350,8350,8350,8350,4
|
|
20230622,130400,489916850,8380,8370,8380,8370,22
|
|
20230622,130300,489732610,8380,8360,8380,8340,284
|
|
20230622,130200,487360250,8380,8380,8380,8380,12
|
|
20230622,130100,487259690,8380,8370,8380,8370,14
|
|
20230622,130000,487142410,8380,8380,8380,8380,0
|
|
20230622,125900,487142410,8380,8370,8380,8370,42
|
|
20230622,125800,486790770,8380,8350,8380,8340,561
|
|
20230622,125700,482109080,8370,8350,8370,8350,370
|
|
20230622,125600,479018830,8360,8350,8360,8350,26
|
|
20230622,125500,478801620,8360,8370,8370,8350,419
|
|
20230622,125400,475296220,8390,8390,8390,8390,10
|
|
20230622,125300,475212320,8380,8400,8400,8380,1431
|
|
20230622,125200,463203250,8400,8390,8400,8390,470
|
|
20230622,125100,459257630,8390,8390,8390,8390,22
|
|
20230622,125000,459073050,8400,8400,8400,8400,0
|
|
20230622,124900,459073050,8400,8400,8400,8400,10
|
|
20230622,124800,458989050,8370,8390,8420,8370,1114
|
|
20230622,124700,449641350,8390,8390,8400,8390,331
|
|
20230622,124600,446864160,8390,8390,8400,8370,28
|
|
20230622,124500,446629320,8380,8390,8400,8380,46
|
|
20230622,124400,446243590,8400,8390,8400,8390,20
|
|
20230622,124300,446075770,8400,8400,8400,8400,0
|
|
20230622,124200,446075770,8400,8400,8400,8400,0
|
|
20230622,124100,446075770,8400,8400,8400,8400,0
|
|
20230622,124000,446075770,8400,8370,8400,8370,261
|
|
20230622,123900,443890000,8380,8390,8390,8380,12
|
|
20230622,123800,443789430,8400,8380,8400,8380,41
|
|
20230622,123700,443445590,8420,8420,8420,8390,48
|
|
20230622,123600,443042270,8390,8440,8440,8390,302
|
|
20230622,123500,440508390,8450,8400,8450,8390,570
|
|
20230622,123400,435718540,8440,8440,8440,8440,10
|
|
20230622,123300,435634140,8460,8460,8460,8460,4
|
|
20230622,123200,435600300,8430,8450,8460,8430,16
|
|
20230622,123100,435465020,8460,8460,8460,8460,0
|
|
20230622,123000,435465020,8460,8390,8460,8390,200
|
|
20230622,122900,433781160,8390,8390,8390,8390,6
|
|
20230622,122800,433730820,8400,8400,8400,8400,0
|
|
20230622,122700,433730820,8400,8400,8400,8400,1
|
|
20230622,122600,433722420,8400,8390,8400,8380,623
|
|
20230622,122500,428501040,8420,8390,8420,8390,41
|
|
20230622,122400,428156410,8420,8380,8420,8380,16
|
|
20230622,122300,428021930,8420,8390,8420,8380,111
|
|
20230622,122200,427090650,8420,8410,8420,8400,314
|
|
20230622,122100,424452500,8430,8420,8460,8410,723
|
|
20230622,122000,418364670,8460,8460,8460,8460,0
|
|
20230622,121900,418364670,8460,8460,8460,8460,0
|
|
20230622,121800,418364670,8460,8460,8460,8460,10
|
|
20230622,121700,418280070,8470,8430,8470,8430,1810
|
|
20230622,121600,402956480,8430,8430,8430,8430,1
|
|
20230622,121500,402948050,8420,8430,8430,8420,291
|
|
20230622,121400,400497080,8430,8430,8430,8430,0
|
|
20230622,121300,400497080,8430,8430,8430,8430,59
|
|
20230622,121200,399999710,8430,8430,8430,8430,1
|
|
20230622,121100,399991280,8430,8430,8430,8430,102
|
|
20230622,121000,399131420,8440,8470,8470,8440,71
|
|
20230622,120900,398532000,8470,8470,8470,8470,1093
|
|
20230622,120800,389274290,8490,8490,8490,8490,38
|
|
20230622,120700,388951670,8470,8470,8470,8470,0
|
|
20230622,120600,388951670,8470,8460,8470,8460,907
|
|
20230622,120500,381270220,8460,8460,8460,8460,1
|
|
20230622,120400,381261760,8470,8440,8470,8440,347
|
|
20230622,120300,378327920,8450,8460,8460,8440,998
|
|
20230622,120200,369895310,8470,8470,8470,8470,10
|
|
20230622,120100,369810610,8460,8460,8470,8460,313
|
|
20230622,120000,367162530,8460,8490,8490,8460,635
|
|
20230622,115900,361783310,8550,8550,8550,8550,0
|
|
20230622,115800,361783310,8550,8550,8550,8550,0
|
|
20230622,115700,361783310,8550,8550,8550,8550,0
|
|
20230622,115600,361783310,8550,8550,8550,8550,0
|
|
20230622,115500,361783310,8550,8550,8550,8550,0
|
|
20230622,115400,361783310,8550,8550,8550,8550,0
|
|
20230622,115300,361783310,8550,8550,8550,8550,22
|
|
20230622,115200,361595210,8550,8550,8550,8550,10
|
|
20230622,115100,361509710,8560,8560,8560,8560,0
|
|
20230622,115000,361509710,8560,8560,8560,8540,50
|
|
20230622,114900,361081960,8550,8540,8550,8540,324
|
|
20230622,114800,358312220,8550,8500,8550,8500,100
|
|
20230622,114700,357460540,8500,8500,8510,8500,60
|
|
20230622,114600,356950440,8510,8510,8510,8510,0
|
|
20230622,114500,356950440,8510,8510,8510,8510,0
|
|
20230622,114400,356950440,8510,8510,8510,8510,0
|
|
20230622,114300,356950440,8510,8510,8510,8510,0
|
|
20230622,114200,356950440,8510,8510,8510,8510,0
|
|
20230622,114100,356950440,8510,8490,8510,8480,142
|
|
20230622,114000,355744320,8500,8510,8510,8500,158
|
|
20230622,113900,354400570,8560,8560,8560,8560,0
|
|
20230622,113800,354400570,8560,8560,8560,8560,50
|
|
20230622,113700,353972570,8580,8570,8580,8570,60
|
|
20230622,113600,353458060,8590,8540,8590,8540,120
|
|
20230622,113500,352429750,8590,8590,8590,8590,0
|
|
20230622,113400,352429750,8590,8550,8590,8550,50
|
|
20230622,113300,352001420,8560,8510,8560,8510,16
|
|
20230622,113200,351864760,8560,8560,8560,8560,0
|
|
20230622,113100,351864760,8560,8560,8560,8560,10
|
|
20230622,113000,351779160,8590,8500,8590,8500,300
|
|
20230622,112900,349219110,8490,8490,8490,8490,37
|
|
20230622,112800,348904980,8500,8500,8500,8500,0
|
|
20230622,112700,348904980,8500,8500,8500,8500,11
|
|
20230622,112600,348811480,8510,8490,8510,8490,7
|
|
20230622,112500,348751960,8510,8500,8510,8490,37
|
|
20230622,112400,348437270,8500,8500,8500,8500,2
|
|
20230622,112300,348420270,8510,8500,8510,8500,50
|
|
20230622,112200,347994840,8500,8500,8500,8500,7
|
|
20230622,112100,347935340,8530,8530,8530,8530,200
|
|
20230622,112000,346229340,8530,8530,8530,8530,1
|
|
20230622,111900,346220810,8470,8480,8480,8470,265
|
|
20230622,111800,343975260,8470,8470,8470,8470,0
|
|
20230622,111700,343975260,8470,8480,8480,8470,500
|
|
20230622,111600,339740160,8550,8520,8550,8480,2049
|
|
20230622,111500,322309850,8510,8540,8540,8510,696
|
|
20230622,111400,316378700,8540,8540,8540,8540,3
|
|
20230622,111300,316353080,8550,8550,8550,8550,76
|
|
20230622,111200,315703280,8550,8550,8550,8550,20
|
|
20230622,111100,315532280,8550,8560,8560,8550,520
|
|
20230622,111000,311086270,8560,8550,8560,8550,27
|
|
20230622,110900,310855180,8550,8550,8550,8550,3
|
|
20230622,110800,310829530,8550,8570,8570,8550,90
|
|
20230622,110700,310059150,8590,8590,8590,8590,0
|
|
20230622,110600,310059150,8590,8570,8590,8570,16
|
|
20230622,110500,309921980,8590,8590,8590,8590,10
|
|
20230622,110400,309836080,8570,8580,8580,8570,5
|
|
20230622,110300,309793220,8590,8590,8590,8590,0
|
|
20230622,110200,309793220,8590,8590,8590,8590,0
|
|
20230622,110100,309793220,8590,8580,8590,8580,19
|
|
20230622,110000,309630100,8590,8610,8610,8560,29
|
|
20230622,105900,309380830,8590,8600,8600,8590,139
|
|
20230622,105800,308185450,8600,8600,8600,8600,0
|
|
20230622,105700,308185450,8600,8590,8600,8590,12
|
|
20230622,105600,308082330,8600,8560,8600,8560,11
|
|
20230622,105500,307987830,8550,8580,8600,8550,73
|
|
20230622,105400,307361120,8590,8580,8590,8580,10
|
|
20230622,105300,307275250,8560,8560,8560,8560,9
|
|
20230622,105200,307198210,8580,8590,8590,8580,22
|
|
20230622,105100,307009330,8590,8580,8590,8580,50
|
|
20230622,105000,306579850,8590,8590,8590,8590,0
|
|
20230622,104900,306579850,8590,8580,8590,8580,10
|
|
20230622,104800,306494020,8580,8580,8580,8580,0
|
|
20230622,104700,306494020,8580,8570,8580,8570,112
|
|
20230622,104600,305533080,8580,8580,8580,8580,0
|
|
20230622,104500,305533080,8580,8580,8580,8580,0
|
|
20230622,104400,305533080,8580,8570,8580,8560,37
|
|
20230622,104300,305215950,8570,8570,8570,8570,32
|
|
20230622,104200,304941710,8570,8570,8570,8570,0
|
|
20230622,104100,304941710,8570,8570,8570,8570,0
|
|
20230622,104000,304941710,8570,8570,8570,8570,0
|
|
20230622,103900,304941710,8570,8570,8570,8570,0
|
|
20230622,103800,304941710,8570,8540,8570,8540,38
|
|
20230622,103700,304616890,8570,8540,8570,8540,209
|
|
20230622,103600,302831370,8570,8530,8570,8530,364
|
|
20230622,103500,299723070,8550,8530,8550,8530,40
|
|
20230622,103400,299381670,8550,8550,8550,8550,10
|
|
20230622,103300,299296170,8520,8520,8520,8520,170
|
|
20230622,103200,297847770,8550,8550,8550,8550,0
|
|
20230622,103100,297847770,8550,8550,8550,8550,0
|
|
20230622,103000,297847770,8550,8550,8550,8550,0
|
|
20230622,102900,297847770,8550,8550,8550,8550,0
|
|
20230622,102800,297847770,8550,8520,8550,8520,110
|
|
20230622,102700,296910270,8550,8540,8550,8510,197
|
|
20230622,102600,295229990,8560,8540,8560,8540,14
|
|
20230622,102500,295110300,8570,8570,8570,8570,5
|
|
20230622,102400,295067450,8570,8540,8570,8540,113
|
|
20230622,102300,294100410,8550,8540,8550,8540,14
|
|
20230622,102200,293980840,8550,8550,8550,8540,69
|
|
20230622,102100,293391380,8540,8510,8540,8510,300
|
|
20230622,102000,290831840,8520,8520,8540,8520,368
|
|
20230622,101900,287695540,8520,8510,8520,8510,243
|
|
20230622,101800,285625450,8520,8520,8520,8510,616
|
|
20230622,101700,280377440,8520,8520,8520,8520,100
|
|
20230622,101600,279525440,8520,8520,8520,8510,287
|
|
20230622,101500,277080490,8520,8520,8540,8520,573
|
|
20230622,101400,272195520,8540,8540,8540,8540,0
|
|
20230622,101300,272195520,8540,8540,8540,8540,0
|
|
20230622,101200,272195520,8540,8540,8540,8540,7
|
|
20230622,101100,272135740,8540,8540,8560,8510,2762
|
|
20230622,101000,248622980,8560,8560,8560,8560,0
|
|
20230622,100900,248622980,8560,8560,8560,8560,0
|
|
20230622,100800,248622980,8560,8540,8560,8540,199
|
|
20230622,100700,246922820,8540,8540,8540,8540,50
|
|
20230622,100600,246495820,8540,8540,8540,8540,0
|
|
20230622,100500,246495820,8540,8530,8540,8520,1060
|
|
20230622,100400,237459640,8540,8560,8560,8540,734
|
|
20230622,100300,231190150,8550,8550,8560,8550,184
|
|
20230622,100200,229616830,8550,8560,8560,8550,456
|
|
20230622,100100,225718020,8570,8550,8570,8540,176
|
|
20230622,100000,224214640,8570,8570,8570,8570,0
|
|
20230622,095900,224214640,8570,8580,8580,8540,1314
|
|
20230622,095800,212979060,8580,8570,8580,8570,127
|
|
20230622,095700,211890660,8570,8560,8570,8550,1093
|
|
20230622,095600,202543370,8570,8560,8570,8560,70
|
|
20230622,095500,201943970,8570,8560,8570,8560,29
|
|
20230622,095400,201695580,8570,8570,8570,8560,710
|
|
20230622,095300,195612880,8570,8570,8570,8570,0
|
|
20230622,095200,195612880,8570,8570,8570,8570,0
|
|
20230622,095100,195612880,8570,8570,8570,8570,1
|
|
20230622,095000,195604310,8560,8570,8570,8560,246
|
|
20230622,094900,193497050,8580,8580,8580,8580,10
|
|
20230622,094800,193411250,8580,8600,8600,8580,53
|
|
20230622,094700,192956480,8610,8610,8610,8610,10
|
|
20230622,094600,192870380,8600,8600,8600,8600,600
|
|
20230622,094500,187710380,8620,8610,8620,8610,33
|
|
20230622,094400,187426190,8620,8620,8620,8620,0
|
|
20230622,094300,187426190,8620,8620,8620,8620,0
|
|
20230622,094200,187426190,8620,8640,8640,8600,1020
|
|
20230622,094100,178653590,8540,8640,8720,8540,790
|
|
20230622,094000,171826200,8660,8650,8660,8650,100
|
|
20230622,093900,170960910,8660,8650,8660,8620,76
|
|
20230622,093800,170303760,8670,8620,8670,8620,239
|
|
20230622,093700,168237120,8650,8650,8660,8650,155
|
|
20230622,093600,166896280,8660,8600,8670,8590,893
|
|
20230622,093500,159194310,8590,8570,8590,8570,479
|
|
20230622,093400,155079880,8620,8620,8620,8520,1915
|
|
20230622,093300,138719520,8670,8670,8670,8670,0
|
|
20230622,093200,138719520,8670,8560,8670,8560,379
|
|
20230622,093100,135465900,8560,8560,8560,8560,32
|
|
20230622,093000,135191980,8570,8570,8570,8570,475
|
|
20230622,092900,131121230,8570,8530,8570,8510,486
|
|
20230622,092800,126975090,8540,8560,8560,8540,101
|
|
20230622,092700,126110840,8570,8610,8610,8570,199
|
|
20230622,092600,124399980,8650,8620,8650,8620,24
|
|
20230622,092500,124192800,8620,8630,8650,8620,399
|
|
20230622,092400,120752770,8650,8650,8650,8650,80
|
|
20230622,092300,120060770,8680,8730,8730,8680,590
|
|
20230622,092200,114936420,8740,8740,8740,8740,131
|
|
20230622,092100,113791480,8740,8740,8740,8740,10
|
|
20230622,092000,113704080,8710,8710,8710,8710,127
|
|
20230622,091900,112597910,8730,8740,8740,8710,253
|
|
20230622,091800,110389820,8730,8700,8790,8700,2008
|
|
20230622,091700,92868270,8730,8600,8730,8600,1285
|
|
20230622,091600,81745610,8570,8580,8580,8570,100
|
|
20230622,091500,80888410,8600,8600,8600,8570,384
|
|
20230622,091400,77593030,8600,8610,8610,8600,62
|
|
20230622,091300,77059820,8600,8600,8600,8600,212
|
|
20230622,091200,75236620,8620,8620,8620,8620,0
|
|
20230622,091100,75236620,8620,8630,8630,8610,921
|
|
20230622,091000,67297800,8610,8640,8650,8610,202
|
|
20230622,090900,65552540,8660,8660,8660,8660,601
|
|
20230622,090800,60347880,8660,8660,8660,8650,32
|
|
20230622,090700,60070770,8600,8620,8660,8600,331
|
|
20230622,090600,57213610,8590,8630,8630,8590,383
|
|
20230622,090500,53916260,8620,8590,8640,8590,301
|
|
20230622,090400,51325740,8590,8500,8590,8500,2735
|
|
20230622,090300,28021390,8500,8510,8510,8500,634
|
|
20230622,090200,22631220,8510,8530,8530,8510,383
|
|
20230622,090100,19369180,8530,8560,8580,8520,1343
|
|
20230622,090000,7874700,8580,8600,8650,8580,916
|