633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193000,1276603480,5400,5400,5400,5400,6521
|
|
20230620,192900,1276603480,5400,5400,5400,5400,0
|
|
20230620,192800,1276603480,5400,5400,5400,5400,0
|
|
20230620,192700,1276603480,5400,5400,5400,5400,0
|
|
20230620,192600,1276603480,5400,5400,5400,5400,0
|
|
20230620,192500,1276603480,5400,5400,5400,5400,0
|
|
20230620,192400,1276603480,5400,5400,5400,5400,0
|
|
20230620,192300,1276603480,5400,5400,5400,5400,0
|
|
20230620,192200,1276603480,5400,5400,5400,5400,0
|
|
20230620,192100,1276603480,5400,5400,5400,5400,0
|
|
20230620,192000,1276603480,5400,5400,5400,5400,0
|
|
20230620,191900,1276603480,5400,5400,5400,5400,0
|
|
20230620,191800,1276603480,5400,5400,5400,5400,0
|
|
20230620,191700,1276603480,5400,5400,5400,5400,0
|
|
20230620,191600,1276603480,5400,5400,5400,5400,0
|
|
20230620,191500,1276603480,5400,5400,5400,5400,0
|
|
20230620,191400,1276603480,5400,5400,5400,5400,0
|
|
20230620,191300,1276603480,5400,5400,5400,5400,0
|
|
20230620,191200,1276603480,5400,5400,5400,5400,0
|
|
20230620,191100,1276603480,5400,5400,5400,5400,0
|
|
20230620,191000,1276603480,5400,5400,5400,5400,0
|
|
20230620,190900,1276603480,5400,5400,5400,5400,0
|
|
20230620,190800,1276603480,5400,5400,5400,5400,0
|
|
20230620,190700,1276603480,5400,5400,5400,5400,0
|
|
20230620,190600,1276603480,5400,5400,5400,5400,0
|
|
20230620,190500,1276603480,5400,5400,5400,5400,0
|
|
20230620,190400,1276603480,5400,5400,5400,5400,0
|
|
20230620,190300,1276603480,5400,5400,5400,5400,0
|
|
20230620,190200,1276603480,5400,5400,5400,5400,0
|
|
20230620,190100,1276603480,5400,5400,5400,5400,0
|
|
20230620,190000,1276603480,5400,5400,5400,5400,6521
|
|
20230620,185900,1276603480,5400,5400,5400,5400,0
|
|
20230620,185800,1276603480,5400,5400,5400,5400,0
|
|
20230620,185700,1276603480,5400,5400,5400,5400,0
|
|
20230620,185600,1276603480,5400,5400,5400,5400,0
|
|
20230620,185500,1276603480,5400,5400,5400,5400,0
|
|
20230620,185400,1276603480,5400,5400,5400,5400,0
|
|
20230620,185300,1276603480,5400,5400,5400,5400,0
|
|
20230620,185200,1276603480,5400,5400,5400,5400,0
|
|
20230620,185100,1276603480,5400,5400,5400,5400,0
|
|
20230620,185000,1276603480,5400,5400,5400,5400,0
|
|
20230620,184900,1276603480,5400,5400,5400,5400,0
|
|
20230620,184800,1276603480,5400,5400,5400,5400,0
|
|
20230620,184700,1276603480,5400,5400,5400,5400,0
|
|
20230620,184600,1276603480,5400,5400,5400,5400,0
|
|
20230620,184500,1276603480,5400,5400,5400,5400,0
|
|
20230620,184400,1276603480,5400,5400,5400,5400,0
|
|
20230620,184300,1276603480,5400,5400,5400,5400,0
|
|
20230620,184200,1276603480,5400,5400,5400,5400,0
|
|
20230620,184100,1276603480,5400,5400,5400,5400,0
|
|
20230620,184000,1276603480,5400,5400,5400,5400,0
|
|
20230620,183900,1276603480,5400,5400,5400,5400,0
|
|
20230620,183800,1276603480,5400,5400,5400,5400,0
|
|
20230620,183700,1276603480,5400,5400,5400,5400,0
|
|
20230620,183600,1276603480,5400,5400,5400,5400,0
|
|
20230620,183500,1276603480,5400,5400,5400,5400,0
|
|
20230620,183400,1276603480,5400,5400,5400,5400,0
|
|
20230620,183300,1276603480,5400,5400,5400,5400,0
|
|
20230620,183200,1276603480,5400,5400,5400,5400,0
|
|
20230620,183100,1276603480,5400,5400,5400,5400,0
|
|
20230620,183000,1276603480,5400,5400,5400,5400,6521
|
|
20230620,182900,1276603480,5400,5400,5400,5400,0
|
|
20230620,182800,1276603480,5400,5400,5400,5400,0
|
|
20230620,182700,1276603480,5400,5400,5400,5400,0
|
|
20230620,182600,1276603480,5400,5400,5400,5400,0
|
|
20230620,182500,1276603480,5400,5400,5400,5400,0
|
|
20230620,182400,1276603480,5400,5400,5400,5400,0
|
|
20230620,182300,1276603480,5400,5400,5400,5400,0
|
|
20230620,182200,1276603480,5400,5400,5400,5400,0
|
|
20230620,182100,1276603480,5400,5400,5400,5400,0
|
|
20230620,182000,1276603480,5400,5400,5400,5400,0
|
|
20230620,181900,1276603480,5400,5400,5400,5400,0
|
|
20230620,181800,1276603480,5400,5400,5400,5400,0
|
|
20230620,181700,1276603480,5400,5400,5400,5400,0
|
|
20230620,181600,1276603480,5400,5400,5400,5400,0
|
|
20230620,181500,1276603480,5400,5400,5400,5400,0
|
|
20230620,181400,1276603480,5400,5400,5400,5400,0
|
|
20230620,181300,1276603480,5400,5400,5400,5400,0
|
|
20230620,181200,1276603480,5400,5400,5400,5400,0
|
|
20230620,181100,1276603480,5400,5400,5400,5400,0
|
|
20230620,181000,1276603480,5400,5400,5400,5400,0
|
|
20230620,180900,1276603480,5400,5400,5400,5400,0
|
|
20230620,180800,1276603480,5400,5400,5400,5400,0
|
|
20230620,180700,1276603480,5400,5400,5400,5400,0
|
|
20230620,180600,1276603480,5400,5400,5400,5400,0
|
|
20230620,180500,1276603480,5400,5400,5400,5400,0
|
|
20230620,180400,1276603480,5400,5400,5400,5400,0
|
|
20230620,180300,1276603480,5400,5400,5400,5400,0
|
|
20230620,180200,1276603480,5400,5400,5400,5400,0
|
|
20230620,180100,1276603480,5400,5400,5400,5400,0
|
|
20230620,180000,1276603480,5400,5400,5400,5400,6521
|
|
20230620,175900,1276603480,5400,5400,5400,5400,0
|
|
20230620,175800,1276603480,5400,5400,5400,5400,0
|
|
20230620,175700,1276603480,5400,5400,5400,5400,0
|
|
20230620,175600,1276603480,5400,5400,5400,5400,0
|
|
20230620,175500,1276603480,5400,5400,5400,5400,0
|
|
20230620,175400,1276603480,5400,5400,5400,5400,0
|
|
20230620,175300,1276603480,5400,5400,5400,5400,0
|
|
20230620,175200,1276603480,5400,5400,5400,5400,0
|
|
20230620,175100,1276603480,5400,5400,5400,5400,0
|
|
20230620,175000,1276603480,5400,5400,5400,5400,0
|
|
20230620,174900,1276603480,5400,5400,5400,5400,0
|
|
20230620,174800,1276603480,5400,5400,5400,5400,0
|
|
20230620,174700,1276603480,5400,5400,5400,5400,0
|
|
20230620,174600,1276603480,5400,5400,5400,5400,0
|
|
20230620,174500,1276603480,5400,5400,5400,5400,0
|
|
20230620,174400,1276603480,5400,5400,5400,5400,0
|
|
20230620,174300,1276603480,5400,5400,5400,5400,0
|
|
20230620,174200,1276603480,5400,5400,5400,5400,0
|
|
20230620,174100,1276603480,5400,5400,5400,5400,0
|
|
20230620,174000,1276603480,5400,5400,5400,5400,0
|
|
20230620,173900,1276603480,5400,5400,5400,5400,0
|
|
20230620,173800,1276603480,5400,5400,5400,5400,0
|
|
20230620,173700,1276603480,5400,5400,5400,5400,0
|
|
20230620,173600,1276603480,5400,5400,5400,5400,0
|
|
20230620,173500,1276603480,5400,5400,5400,5400,0
|
|
20230620,173400,1276603480,5400,5400,5400,5400,0
|
|
20230620,173300,1276603480,5400,5400,5400,5400,0
|
|
20230620,173200,1276603480,5400,5400,5400,5400,0
|
|
20230620,173100,1276603480,5400,5400,5400,5400,0
|
|
20230620,173000,1276603480,5400,5400,5400,5400,6521
|
|
20230620,172900,1276603480,5400,5400,5400,5400,0
|
|
20230620,172800,1276603480,5400,5400,5400,5400,0
|
|
20230620,172700,1276603480,5400,5400,5400,5400,0
|
|
20230620,172600,1276603480,5400,5400,5400,5400,0
|
|
20230620,172500,1276603480,5400,5400,5400,5400,0
|
|
20230620,172400,1276603480,5400,5400,5400,5400,0
|
|
20230620,172300,1276603480,5400,5400,5400,5400,0
|
|
20230620,172200,1276603480,5400,5400,5400,5400,0
|
|
20230620,172100,1276603480,5400,5400,5400,5400,0
|
|
20230620,172000,1276603480,5400,5400,5400,5400,0
|
|
20230620,171900,1276603480,5400,5400,5400,5400,0
|
|
20230620,171800,1276603480,5400,5400,5400,5400,0
|
|
20230620,171700,1276603480,5400,5400,5400,5400,0
|
|
20230620,171600,1276603480,5400,5400,5400,5400,0
|
|
20230620,171500,1276603480,5400,5400,5400,5400,0
|
|
20230620,171400,1276603480,5400,5400,5400,5400,0
|
|
20230620,171300,1276603480,5400,5400,5400,5400,0
|
|
20230620,171200,1276603480,5400,5400,5400,5400,0
|
|
20230620,171100,1276603480,5400,5400,5400,5400,0
|
|
20230620,171000,1276603480,5400,5400,5400,5400,0
|
|
20230620,170900,1276603480,5400,5400,5400,5400,0
|
|
20230620,170800,1276603480,5400,5400,5400,5400,0
|
|
20230620,170700,1276603480,5400,5400,5400,5400,0
|
|
20230620,170600,1276603480,5400,5400,5400,5400,0
|
|
20230620,170500,1276603480,5400,5400,5400,5400,0
|
|
20230620,170400,1276603480,5400,5400,5400,5400,0
|
|
20230620,170300,1276603480,5400,5400,5400,5400,0
|
|
20230620,170200,1276603480,5400,5400,5400,5400,0
|
|
20230620,170100,1276603480,5400,5400,5400,5400,0
|
|
20230620,170000,1276603480,5400,5400,5400,5400,6521
|
|
20230620,165900,1276603480,5400,5400,5400,5400,0
|
|
20230620,165800,1276603480,5400,5400,5400,5400,0
|
|
20230620,165700,1276603480,5400,5400,5400,5400,0
|
|
20230620,165600,1276603480,5400,5400,5400,5400,0
|
|
20230620,165500,1276603480,5400,5400,5400,5400,0
|
|
20230620,165400,1276603480,5400,5400,5400,5400,0
|
|
20230620,165300,1276603480,5400,5400,5400,5400,0
|
|
20230620,165200,1276603480,5400,5400,5400,5400,0
|
|
20230620,165100,1276603480,5400,5400,5400,5400,0
|
|
20230620,165000,1276603480,5400,5400,5400,5400,0
|
|
20230620,164900,1276603480,5400,5400,5400,5400,0
|
|
20230620,164800,1276603480,5400,5400,5400,5400,0
|
|
20230620,164700,1276603480,5400,5400,5400,5400,0
|
|
20230620,164600,1276603480,5400,5400,5400,5400,0
|
|
20230620,164500,1276603480,5400,5400,5400,5400,0
|
|
20230620,164400,1276603480,5400,5400,5400,5400,0
|
|
20230620,164300,1276603480,5400,5400,5400,5400,0
|
|
20230620,164200,1276603480,5400,5400,5400,5400,0
|
|
20230620,164100,1276603480,5400,5400,5400,5400,0
|
|
20230620,164000,1276603480,5400,5400,5400,5400,0
|
|
20230620,163900,1276603480,5400,5400,5400,5400,0
|
|
20230620,163800,1276603480,5400,5400,5400,5400,0
|
|
20230620,163700,1276603480,5400,5400,5400,5400,0
|
|
20230620,163600,1276603480,5400,5400,5400,5400,0
|
|
20230620,163500,1276603480,5400,5400,5400,5400,0
|
|
20230620,163400,1276603480,5400,5400,5400,5400,0
|
|
20230620,163300,1276603480,5400,5400,5400,5400,0
|
|
20230620,163200,1276603480,5400,5400,5400,5400,0
|
|
20230620,163100,1276603480,5400,5400,5400,5400,0
|
|
20230620,163000,1276603480,5400,5400,5400,5400,6521
|
|
20230620,162900,1276603480,5400,5400,5400,5400,0
|
|
20230620,162800,1276603480,5400,5400,5400,5400,0
|
|
20230620,162700,1276603480,5400,5400,5400,5400,0
|
|
20230620,162600,1276603480,5400,5400,5400,5400,0
|
|
20230620,162500,1276603480,5400,5400,5400,5400,0
|
|
20230620,162400,1276603480,5400,5400,5400,5400,0
|
|
20230620,162300,1276603480,5400,5400,5400,5400,0
|
|
20230620,162200,1276603480,5400,5400,5400,5400,0
|
|
20230620,162100,1276603480,5400,5400,5400,5400,0
|
|
20230620,162000,1276603480,5400,5400,5400,5400,0
|
|
20230620,161900,1276603480,5400,5400,5400,5400,0
|
|
20230620,161800,1276603480,5400,5400,5400,5400,0
|
|
20230620,161700,1276603480,5400,5400,5400,5400,0
|
|
20230620,161600,1276603480,5400,5400,5400,5400,0
|
|
20230620,161500,1276603480,5400,5400,5400,5400,0
|
|
20230620,161400,1276603480,5400,5400,5400,5400,0
|
|
20230620,161300,1276603480,5400,5400,5400,5400,0
|
|
20230620,161200,1276603480,5400,5400,5400,5400,0
|
|
20230620,161100,1276603480,5400,5400,5400,5400,0
|
|
20230620,161000,1276603480,5400,5400,5400,5400,0
|
|
20230620,160900,1276603480,5400,5400,5400,5400,0
|
|
20230620,160800,1276603480,5400,5400,5400,5400,0
|
|
20230620,160700,1276603480,5400,5400,5400,5400,0
|
|
20230620,160600,1276603480,5400,5400,5400,5400,0
|
|
20230620,160500,1276603480,5400,5400,5400,5400,0
|
|
20230620,160400,1276603480,5400,5400,5400,5400,0
|
|
20230620,160300,1276603480,5400,5400,5400,5400,0
|
|
20230620,160200,1276603480,5400,5400,5400,5400,0
|
|
20230620,160100,1276603480,5400,5400,5400,5400,0
|
|
20230620,160000,1276603480,5400,5400,5400,5400,6521
|
|
20230620,155900,1276603480,5400,5400,5400,5400,0
|
|
20230620,155800,1276603480,5400,5400,5400,5400,0
|
|
20230620,155700,1276603480,5400,5400,5400,5400,0
|
|
20230620,155600,1276603480,5400,5400,5400,5400,0
|
|
20230620,155500,1276603480,5400,5400,5400,5400,0
|
|
20230620,155400,1276603480,5400,5400,5400,5400,0
|
|
20230620,155300,1276603480,5400,5400,5400,5400,0
|
|
20230620,155200,1276603480,5400,5400,5400,5400,0
|
|
20230620,155100,1276603480,5400,5400,5400,5400,0
|
|
20230620,155000,1276603480,5400,5400,5400,5400,0
|
|
20230620,154900,1276603480,5400,5400,5400,5400,0
|
|
20230620,154800,1276603480,5400,5400,5400,5400,0
|
|
20230620,154700,1276603480,5400,5400,5400,5400,0
|
|
20230620,154600,1276603480,5400,5400,5400,5400,0
|
|
20230620,154500,1276603480,5400,5400,5400,5400,0
|
|
20230620,154400,1276603480,5400,5400,5400,5400,0
|
|
20230620,154300,1276603480,5400,5400,5400,5400,0
|
|
20230620,154200,1276603480,5400,5400,5400,5400,0
|
|
20230620,154100,1276603480,5400,5400,5400,5400,0
|
|
20230620,154000,1276603480,5400,5400,5400,5400,0
|
|
20230620,153900,1276603480,5400,5400,5400,5400,0
|
|
20230620,153800,1276603480,5400,5400,5400,5400,0
|
|
20230620,153700,1276603480,5400,5400,5400,5400,0
|
|
20230620,153600,1276603480,5400,5400,5400,5400,0
|
|
20230620,153500,1276603480,5400,5400,5400,5400,0
|
|
20230620,153400,1276603480,5400,5400,5400,5400,0
|
|
20230620,153300,1276603480,5400,5400,5400,5400,0
|
|
20230620,153200,1276603480,5400,5400,5400,5400,0
|
|
20230620,153100,1276603480,5400,5400,5400,5400,0
|
|
20230620,153000,1276603480,5400,5400,5400,5400,13042
|
|
20230620,152900,1241390080,5400,5400,5400,5400,0
|
|
20230620,152800,1241390080,5400,5400,5400,5400,0
|
|
20230620,152700,1241390080,5400,5400,5400,5400,0
|
|
20230620,152600,1241390080,5400,5400,5400,5400,0
|
|
20230620,152500,1241390080,5400,5400,5400,5400,0
|
|
20230620,152400,1241390080,5400,5400,5400,5400,0
|
|
20230620,152300,1241390080,5400,5400,5400,5400,0
|
|
20230620,152200,1241390080,5400,5400,5400,5400,0
|
|
20230620,152100,1241390080,5400,5400,5400,5400,0
|
|
20230620,152000,1241390080,5400,5400,5400,5400,0
|
|
20230620,151900,1241390080,5400,5400,5400,5400,63
|
|
20230620,151800,1241049880,5400,5390,5400,5380,465
|
|
20230620,151700,1238543680,5390,5390,5390,5380,281
|
|
20230620,151600,1237029100,5390,5400,5400,5390,231
|
|
20230620,151500,1235783300,5400,5400,5400,5380,504
|
|
20230620,151400,1233071600,5390,5390,5390,5380,982
|
|
20230620,151300,1227779090,5390,5390,5390,5390,23
|
|
20230620,151200,1227655120,5390,5390,5390,5390,0
|
|
20230620,151100,1227655120,5390,5380,5390,5370,1579
|
|
20230620,151000,1219160410,5380,5380,5380,5380,664
|
|
20230620,150900,1215588090,5380,5370,5380,5370,856
|
|
20230620,150800,1210991140,5380,5380,5380,5380,276
|
|
20230620,150700,1209506260,5380,5380,5380,5380,46
|
|
20230620,150600,1209258780,5380,5380,5380,5380,1000
|
|
20230620,150500,1203878780,5380,5380,5380,5380,23
|
|
20230620,150400,1203755040,5380,5380,5380,5380,28
|
|
20230620,150300,1203604400,5380,5380,5380,5380,1321
|
|
20230620,150200,1196497420,5370,5380,5380,5370,101
|
|
20230620,150100,1195955040,5380,5370,5380,5370,198
|
|
20230620,150000,1194891600,5380,5380,5380,5380,0
|
|
20230620,145900,1194891600,5380,5380,5380,5370,1193
|
|
20230620,145800,1188476810,5380,5370,5380,5370,2822
|
|
20230620,145700,1173321420,5380,5380,5380,5380,513
|
|
20230620,145600,1170561480,5380,5390,5390,5380,63
|
|
20230620,145500,1170222170,5380,5390,5390,5380,252
|
|
20230620,145400,1168866390,5380,5380,5380,5380,291
|
|
20230620,145300,1167300810,5390,5380,5390,5380,770
|
|
20230620,145200,1163158140,5390,5380,5390,5380,324
|
|
20230620,145100,1161413920,5390,5390,5390,5390,149
|
|
20230620,145000,1160610810,5390,5390,5390,5390,3
|
|
20230620,144900,1160594640,5390,5390,5390,5390,10
|
|
20230620,144800,1160540740,5390,5380,5390,5380,256
|
|
20230620,144700,1159163400,5380,5380,5380,5380,1840
|
|
20230620,144600,1149264200,5370,5370,5370,5370,500
|
|
20230620,144500,1146579200,5370,5370,5370,5370,0
|
|
20230620,144400,1146579200,5370,5380,5380,5370,1279
|
|
20230620,144300,1139710680,5380,5370,5380,5370,351
|
|
20230620,144200,1137825800,5380,5370,5380,5370,196
|
|
20230620,144100,1136773180,5370,5380,5380,5370,340
|
|
20230620,144000,1134946480,5380,5380,5380,5370,1717
|
|
20230620,143900,1125721010,5380,5390,5390,5380,51
|
|
20230620,143800,1125446620,5390,5390,5390,5380,284
|
|
20230620,143700,1123918360,5390,5390,5390,5390,0
|
|
20230620,143600,1123918360,5390,5390,5390,5390,20
|
|
20230620,143500,1123810560,5390,5390,5390,5390,66
|
|
20230620,143400,1123454820,5390,5390,5390,5390,1
|
|
20230620,143300,1123449430,5380,5380,5390,5380,824
|
|
20230620,143200,1119016160,5380,5380,5380,5370,471
|
|
20230620,143100,1116484680,5380,5380,5380,5380,0
|
|
20230620,143000,1116484680,5380,5380,5380,5370,308
|
|
20230620,142900,1114830140,5380,5380,5380,5380,112
|
|
20230620,142800,1114227580,5390,5390,5390,5390,13
|
|
20230620,142700,1114157510,5390,5370,5390,5370,2421
|
|
20230620,142600,1101156680,5390,5380,5390,5370,289
|
|
20230620,142500,1099602100,5390,5390,5390,5390,0
|
|
20230620,142400,1099602100,5390,5390,5390,5380,263
|
|
20230620,142300,1098187030,5390,5380,5390,5380,405
|
|
20230620,142200,1096007100,5380,5390,5390,5380,477
|
|
20230620,142100,1093440780,5390,5390,5390,5380,253
|
|
20230620,142000,1092079610,5390,5390,5390,5390,0
|
|
20230620,141900,1092079610,5390,5390,5390,5380,581
|
|
20230620,141800,1088950690,5390,5390,5390,5390,724
|
|
20230620,141700,1085048330,5390,5390,5390,5390,71
|
|
20230620,141600,1084665640,5390,5380,5390,5380,251
|
|
20230620,141500,1083315250,5390,5390,5390,5390,5
|
|
20230620,141400,1083288300,5390,5390,5390,5390,101
|
|
20230620,141300,1082743910,5390,5390,5390,5390,281
|
|
20230620,141200,1081229320,5400,5400,5400,5400,20
|
|
20230620,141100,1081121320,5400,5400,5400,5400,10
|
|
20230620,141000,1081067320,5390,5390,5390,5390,978
|
|
20230620,140900,1075795900,5380,5380,5380,5380,0
|
|
20230620,140800,1075795900,5380,5380,5380,5380,580
|
|
20230620,140700,1072675500,5380,5400,5400,5380,873
|
|
20230620,140600,1067976020,5390,5390,5390,5390,308
|
|
20230620,140500,1066315900,5380,5380,5380,5380,250
|
|
20230620,140400,1064970900,5380,5380,5380,5380,500
|
|
20230620,140300,1062280900,5380,5380,5380,5380,842
|
|
20230620,140200,1057750940,5380,5390,5390,5380,1231
|
|
20230620,140100,1051118350,5390,5390,5390,5390,35
|
|
20230620,140000,1050929700,5390,5390,5390,5390,150
|
|
20230620,135900,1050121200,5380,5390,5390,5380,743
|
|
20230620,135800,1046123590,5400,5400,5400,5400,1
|
|
20230620,135700,1046118190,5400,5390,5400,5380,4780
|
|
20230620,135600,1020392230,5390,5380,5390,5380,269
|
|
20230620,135500,1018944820,5390,5400,5400,5390,109
|
|
20230620,135400,1018357200,5390,5400,5400,5390,185
|
|
20230620,135300,1017359970,5400,5400,5400,5390,751
|
|
20230620,135200,1013307070,5400,5400,5400,5400,0
|
|
20230620,135100,1013307070,5400,5400,5400,5390,354
|
|
20230620,135000,1011397540,5390,5390,5390,5390,1250
|
|
20230620,134900,1004660040,5400,5400,5400,5400,0
|
|
20230620,134800,1004660040,5400,5390,5400,5390,1197
|
|
20230620,134700,998208200,5400,5400,5400,5400,6
|
|
20230620,134600,998175800,5400,5400,5400,5400,20
|
|
20230620,134500,998067800,5400,5400,5400,5400,250
|
|
20230620,134400,996717800,5410,5400,5410,5400,311
|
|
20230620,134300,995038390,5400,5390,5400,5390,500
|
|
20230620,134200,992340890,5400,5400,5400,5400,500
|
|
20230620,134100,989640890,5400,5400,5400,5400,0
|
|
20230620,134000,989640890,5400,5400,5400,5400,250
|
|
20230620,133900,988290890,5410,5400,5410,5400,251
|
|
20230620,133800,986935480,5410,5410,5410,5410,11
|
|
20230620,133700,986875970,5410,5410,5410,5410,139
|
|
20230620,133600,986123980,5400,5400,5400,5400,2
|
|
20230620,133500,986113180,5390,5410,5410,5390,260
|
|
20230620,133400,984711580,5410,5410,5410,5410,3
|
|
20230620,133300,984695350,5390,5390,5400,5390,1158
|
|
20230620,133200,978451220,5400,5400,5400,5400,327
|
|
20230620,133100,976685420,5400,5400,5400,5400,12
|
|
20230620,133000,976620620,5410,5400,5410,5400,1324
|
|
20230620,132900,969471010,5400,5400,5400,5400,16
|
|
20230620,132800,969384610,5400,5400,5400,5400,0
|
|
20230620,132700,969384610,5400,5400,5400,5400,731
|
|
20230620,132600,965437210,5400,5400,5400,5400,0
|
|
20230620,132500,965437210,5400,5390,5400,5390,253
|
|
20230620,132400,964073510,5400,5390,5400,5380,1142
|
|
20230620,132300,957929450,5390,5410,5410,5390,2867
|
|
20230620,132200,942470680,5400,5400,5400,5400,0
|
|
20230620,132100,942470680,5400,5400,5400,5400,500
|
|
20230620,132000,939770680,5400,5410,5410,5400,251
|
|
20230620,131900,938415270,5400,5400,5400,5400,186
|
|
20230620,131800,937410870,5400,5410,5410,5400,251
|
|
20230620,131700,936055460,5410,5400,5410,5400,251
|
|
20230620,131600,934700050,5410,5410,5410,5410,0
|
|
20230620,131500,934700050,5410,5410,5410,5410,0
|
|
20230620,131400,934700050,5410,5410,5410,5410,0
|
|
20230620,131300,934700050,5410,5410,5410,5410,30
|
|
20230620,131200,934537750,5400,5410,5410,5400,265
|
|
20230620,131100,933106600,5400,5400,5400,5400,582
|
|
20230620,131000,929963800,5400,5400,5400,5400,700
|
|
20230620,130900,926183800,5400,5400,5410,5400,611
|
|
20230620,130800,922884290,5400,5400,5400,5400,55
|
|
20230620,130700,922587290,5410,5410,5410,5400,1561
|
|
20230620,130600,914157780,5410,5410,5410,5410,10
|
|
20230620,130500,914103680,5410,5410,5410,5410,25
|
|
20230620,130400,913968430,5410,5410,5410,5400,321
|
|
20230620,130300,912234820,5410,5400,5410,5400,251
|
|
20230620,130200,910879410,5410,5410,5410,5410,0
|
|
20230620,130100,910879410,5410,5400,5410,5400,530
|
|
20230620,130000,908017110,5400,5400,5400,5400,0
|
|
20230620,125900,908017110,5400,5400,5400,5400,250
|
|
20230620,125800,906667110,5410,5410,5410,5400,253
|
|
20230620,125700,905300560,5410,5410,5410,5410,0
|
|
20230620,125600,905300560,5410,5410,5410,5410,1
|
|
20230620,125500,905295150,5410,5400,5410,5390,1599
|
|
20230620,125400,896661740,5410,5400,5410,5400,199
|
|
20230620,125300,895586980,5410,5410,5410,5410,169
|
|
20230620,125200,894672690,5420,5410,5420,5410,1251
|
|
20230620,125100,887904770,5410,5410,5410,5410,5
|
|
20230620,125000,887877720,5400,5410,5410,5400,56
|
|
20230620,124900,887575000,5410,5410,5410,5410,1803
|
|
20230620,124800,877820770,5410,5410,5410,5410,205
|
|
20230620,124700,876711720,5410,5410,5410,5410,19
|
|
20230620,124600,876608930,5410,5410,5410,5410,0
|
|
20230620,124500,876608930,5410,5410,5410,5410,30
|
|
20230620,124400,876446630,5410,5390,5410,5390,4013
|
|
20230620,124300,854777880,5400,5400,5400,5400,38
|
|
20230620,124200,854572680,5400,5400,5400,5400,27
|
|
20230620,124100,854426880,5400,5400,5400,5400,19
|
|
20230620,124000,854324280,5400,5400,5400,5400,297
|
|
20230620,123900,852720480,5400,5400,5400,5390,230
|
|
20230620,123800,851479260,5400,5390,5400,5390,523
|
|
20230620,123700,848660060,5390,5390,5390,5390,300
|
|
20230620,123600,847043060,5390,5400,5400,5390,549
|
|
20230620,123500,844078950,5400,5400,5400,5400,36
|
|
20230620,123400,843884550,5390,5400,5400,5390,370
|
|
20230620,123300,841889050,5400,5390,5400,5390,515
|
|
20230620,123200,839109020,5400,5400,5400,5400,176
|
|
20230620,123100,838158620,5400,5390,5400,5390,329
|
|
20230620,123000,836384520,5400,5400,5400,5400,63
|
|
20230620,122900,836044320,5400,5400,5400,5400,355
|
|
20230620,122800,834127320,5400,5400,5400,5390,231
|
|
20230620,122700,832881870,5400,5400,5400,5400,20
|
|
20230620,122600,832773870,5400,5400,5400,5400,5
|
|
20230620,122500,832746870,5400,5400,5400,5400,300
|
|
20230620,122400,831126870,5400,5390,5400,5390,837
|
|
20230620,122300,826615430,5400,5400,5400,5400,897
|
|
20230620,122200,821771630,5400,5390,5400,5390,1252
|
|
20230620,122100,815013330,5400,5390,5400,5390,8
|
|
20230620,122000,814970150,5400,5400,5400,5390,388
|
|
20230620,121900,812877450,5400,5390,5400,5390,520
|
|
20230620,121800,810074450,5390,5390,5390,5390,175
|
|
20230620,121700,809131200,5400,5400,5400,5400,25
|
|
20230620,121600,808996200,5400,5400,5400,5400,10
|
|
20230620,121500,808942200,5400,5400,5400,5400,0
|
|
20230620,121400,808942200,5400,5400,5400,5400,1
|
|
20230620,121300,808936800,5400,5390,5400,5390,254
|
|
20230620,121200,807566100,5390,5390,5390,5390,500
|
|
20230620,121100,804871100,5390,5390,5390,5390,500
|
|
20230620,121000,802176100,5390,5390,5390,5390,140
|
|
20230620,120900,801421500,5390,5390,5390,5390,250
|
|
20230620,120800,800074000,5390,5390,5390,5390,801
|
|
20230620,120700,795756610,5400,5400,5400,5400,3
|
|
20230620,120600,795740410,5400,5400,5400,5400,500
|
|
20230620,120500,793040410,5390,5390,5390,5390,250
|
|
20230620,120400,791692910,5390,5390,5390,5390,0
|
|
20230620,120300,791692910,5390,5390,5390,5390,549
|
|
20230620,120200,788733800,5390,5390,5390,5390,0
|
|
20230620,120100,788733800,5390,5390,5390,5390,962
|
|
20230620,120000,783548620,5390,5390,5390,5390,553
|
|
20230620,115900,780567950,5390,5400,5400,5390,345
|
|
20230620,115800,778708390,5390,5390,5400,5390,616
|
|
20230620,115700,775387150,5390,5390,5390,5390,266
|
|
20230620,115600,773953410,5400,5400,5400,5400,5
|
|
20230620,115500,773926410,5400,5400,5400,5400,52
|
|
20230620,115400,773645610,5400,5400,5400,5400,0
|
|
20230620,115300,773645610,5400,5400,5400,5400,200
|
|
20230620,115200,772565610,5400,5400,5400,5400,0
|
|
20230620,115100,772565610,5400,5390,5400,5390,1827
|
|
20230620,115000,762701890,5400,5390,5400,5390,45
|
|
20230620,114900,762459180,5390,5390,5400,5390,175
|
|
20230620,114800,761515920,5390,5390,5390,5390,636
|
|
20230620,114700,758087880,5390,5400,5400,5390,1296
|
|
20230620,114600,751101940,5400,5400,5400,5390,901
|
|
20230620,114500,746245040,5400,5400,5400,5400,189
|
|
20230620,114400,745224440,5400,5400,5400,5400,25
|
|
20230620,114300,745089440,5410,5410,5410,5400,728
|
|
20230620,114200,741157610,5410,5410,5410,5410,191
|
|
20230620,114100,740124300,5410,5400,5410,5390,1287
|
|
20230620,114000,733176990,5400,5390,5400,5390,313
|
|
20230620,113900,731489290,5400,5410,5410,5400,2570
|
|
20230620,113800,717611180,5420,5400,5420,5400,1001
|
|
20230620,113700,712205760,5400,5400,5420,5400,126
|
|
20230620,113600,711525340,5400,5420,5420,5400,481
|
|
20230620,113500,708923320,5420,5420,5420,5420,1
|
|
20230620,113400,708917900,5420,5420,5420,5420,10
|
|
20230620,113300,708863700,5420,5420,5420,5400,1003
|
|
20230620,113200,703447260,5420,5420,5420,5420,3
|
|
20230620,113100,703431000,5410,5410,5410,5410,225
|
|
20230620,113000,702213750,5410,5400,5410,5400,1464
|
|
20230620,112900,694296010,5400,5400,5400,5400,908
|
|
20230620,112800,689392810,5400,5400,5400,5400,0
|
|
20230620,112700,689392810,5400,5400,5400,5400,350
|
|
20230620,112600,687502810,5400,5400,5400,5400,0
|
|
20230620,112500,687502810,5400,5400,5400,5400,11289
|
|
20230620,112400,626542210,5400,5400,5400,5400,605
|
|
20230620,112300,623275210,5410,5410,5410,5410,1240
|
|
20230620,112200,616566810,5410,5410,5410,5400,1685
|
|
20230620,112100,607464750,5410,5410,5410,5410,2462
|
|
20230620,112000,594145330,5400,5400,5410,5400,1021
|
|
20230620,111900,588631570,5400,5400,5410,5400,1172
|
|
20230620,111800,582302550,5400,5400,5410,5400,643
|
|
20230620,111700,578830320,5410,5410,5410,5410,1718
|
|
20230620,111600,569535940,5420,5410,5420,5410,601
|
|
20230620,111500,566284520,5420,5420,5420,5420,1
|
|
20230620,111400,566279100,5410,5420,5420,5410,270
|
|
20230620,111300,564818200,5420,5420,5420,5420,3
|
|
20230620,111200,564801940,5410,5420,5420,5410,81
|
|
20230620,111100,564363210,5420,5420,5420,5420,1
|
|
20230620,111000,564357790,5420,5410,5420,5410,303
|
|
20230620,110900,562718530,5420,5420,5420,5420,346
|
|
20230620,110800,560843210,5410,5410,5410,5400,1744
|
|
20230620,110700,551415660,5410,5410,5410,5410,1005
|
|
20230620,110600,545978610,5420,5420,5420,5420,41
|
|
20230620,110500,545756390,5410,5410,5410,5410,450
|
|
20230620,110400,543321890,5420,5410,5420,5410,1617
|
|
20230620,110300,534572680,5420,5420,5420,5420,33
|
|
20230620,110200,534393820,5420,5420,5420,5410,1314
|
|
20230620,110100,527284020,5420,5420,5420,5420,2
|
|
20230620,110000,527273180,5410,5410,5420,5410,232
|
|
20230620,105900,526018050,5420,5410,5420,5410,269
|
|
20230620,105800,524562570,5420,5420,5420,5420,20
|
|
20230620,105700,524454170,5410,5420,5420,5410,400
|
|
20230620,105600,522289170,5420,5410,5420,5410,9193
|
|
20230620,105500,472553320,5420,5420,5420,5420,11
|
|
20230620,105400,472493700,5420,5430,5430,5420,10515
|
|
20230620,105300,415502390,5420,5420,5430,5420,312
|
|
20230620,105200,413811230,5430,5430,5430,5430,20
|
|
20230620,105100,413702630,5420,5420,5420,5420,250
|
|
20230620,105000,412347630,5430,5430,5430,5430,310
|
|
20230620,104900,410664330,5430,5430,5430,5430,20
|
|
20230620,104800,410555730,5430,5440,5440,5430,74
|
|
20230620,104700,410153400,5440,5440,5440,5440,477
|
|
20230620,104600,407558520,5420,5420,5420,5420,125
|
|
20230620,104500,406881020,5440,5420,5440,5420,451
|
|
20230620,104400,404432580,5440,5430,5440,5430,460
|
|
20230620,104300,401934690,5430,5430,5430,5420,362
|
|
20230620,104200,399971530,5430,5430,5430,5430,87
|
|
20230620,104100,399499120,5440,5440,5440,5430,6931
|
|
20230620,104000,361863180,5440,5440,5440,5430,405
|
|
20230620,103900,359662480,5440,5440,5440,5440,21
|
|
20230620,103800,359548240,5430,5440,5440,5430,251
|
|
20230620,103700,358185300,5440,5440,5440,5440,326
|
|
20230620,103600,356411860,5440,5440,5440,5440,490
|
|
20230620,103500,353746260,5450,5450,5450,5440,252
|
|
20230620,103400,352375360,5440,5450,5450,5440,409
|
|
20230620,103300,350150300,5450,5450,5450,5450,24
|
|
20230620,103200,350019500,5440,5440,5440,5440,600
|
|
20230620,103100,346755500,5440,5440,5440,5440,250
|
|
20230620,103000,345395500,5450,5450,5450,5450,12
|
|
20230620,102900,345330100,5440,5440,5440,5440,250
|
|
20230620,102800,343970100,5440,5450,5450,5440,413
|
|
20230620,102700,341722250,5450,5450,5450,5450,5
|
|
20230620,102600,341695000,5450,5460,5460,5450,4
|
|
20230620,102500,341673190,5450,5450,5450,5450,178
|
|
20230620,102400,340703090,5450,5450,5450,5450,132
|
|
20230620,102300,339983690,5450,5450,5450,5450,192
|
|
20230620,102200,338937290,5450,5450,5450,5440,555
|
|
20230620,102100,335912550,5450,5450,5450,5450,100
|
|
20230620,102000,335367550,5450,5440,5450,5440,351
|
|
20230620,101900,333457100,5440,5440,5440,5440,110
|
|
20230620,101800,332858700,5450,5450,5450,5450,20
|
|
20230620,101700,332749700,5450,5450,5450,5440,1203
|
|
20230620,101600,326196890,5440,5440,5440,5440,1933
|
|
20230620,101500,315681370,5440,5450,5450,5440,723
|
|
20230620,101400,311746250,5450,5450,5450,5450,51
|
|
20230620,101300,311468300,5450,5450,5450,5450,99
|
|
20230620,101200,310928750,5450,5460,5460,5450,375
|
|
20230620,101100,308884960,5450,5450,5450,5450,1151
|
|
20230620,101000,302612010,5460,5450,5460,5450,109
|
|
20230620,100900,302017920,5440,5440,5440,5440,1552
|
|
20230620,100800,293575040,5440,5450,5450,5440,247
|
|
20230620,100700,292228930,5450,5450,5450,5450,2537
|
|
20230620,100600,278402280,5440,5440,5450,5440,514
|
|
20230620,100500,275606110,5440,5450,5460,5440,1919
|
|
20230620,100400,265150230,5450,5450,5450,5450,500
|
|
20230620,100300,262425230,5450,5450,5450,5450,1000
|
|
20230620,100200,256975230,5450,5450,5450,5450,124
|
|
20230620,100100,256299430,5450,5460,5460,5450,251
|
|
20230620,100000,254931470,5450,5450,5450,5450,1350
|
|
20230620,095900,247573970,5460,5460,5460,5460,0
|
|
20230620,095800,247573970,5460,5450,5460,5450,169
|
|
20230620,095700,246652700,5460,5460,5460,5460,80
|
|
20230620,095600,246215900,5460,5460,5460,5450,626
|
|
20230620,095500,242802190,5460,5460,5460,5460,41
|
|
20230620,095400,242578330,5460,5460,5460,5460,1
|
|
20230620,095300,242572870,5460,5460,5460,5460,69
|
|
20230620,095200,242196130,5450,5460,5460,5450,298
|
|
20230620,095100,240569920,5460,5460,5460,5460,121
|
|
20230620,095000,239909260,5460,5460,5460,5460,300
|
|
20230620,094900,238271260,5460,5470,5470,5460,52
|
|
20230620,094800,237987140,5470,5470,5470,5470,105
|
|
20230620,094700,237412790,5470,5470,5470,5470,20
|
|
20230620,094600,237303390,5480,5480,5480,5480,28
|
|
20230620,094500,237149950,5480,5480,5480,5480,5
|
|
20230620,094400,237122550,5480,5480,5480,5480,1
|
|
20230620,094300,237117070,5470,5470,5470,5470,100
|
|
20230620,094200,236570070,5470,5480,5480,5470,97
|
|
20230620,094100,236039010,5470,5470,5480,5470,1532
|
|
20230620,094000,227658920,5480,5470,5480,5470,7
|
|
20230620,093900,227620590,5470,5470,5470,5470,7
|
|
20230620,093800,227582300,5460,5460,5460,5460,663
|
|
20230620,093700,223962320,5460,5460,5460,5460,3
|
|
20230620,093600,223945940,5460,5460,5460,5460,526
|
|
20230620,093500,221073980,5450,5460,5460,5450,50
|
|
20230620,093400,220801330,5460,5460,5460,5440,526
|
|
20230620,093300,217934850,5460,5440,5460,5440,736
|
|
20230620,093200,213930950,5460,5450,5460,5450,777
|
|
20230620,093100,209696270,5460,5460,5460,5450,956
|
|
20230620,093000,204484860,5470,5470,5470,5470,2
|
|
20230620,092900,204473920,5470,5470,5470,5470,1
|
|
20230620,092800,204468450,5480,5480,5480,5480,102
|
|
20230620,092700,203909490,5480,5440,5480,5440,5789
|
|
20230620,092600,172406300,5440,5450,5450,5440,1442
|
|
20230620,092500,164549400,5450,5460,5460,5450,678
|
|
20230620,092400,160848520,5460,5460,5460,5460,563
|
|
20230620,092300,157774540,5460,5450,5460,5450,2321
|
|
20230620,092200,145119480,5460,5480,5480,5460,1689
|
|
20230620,092100,135897520,5460,5460,5460,5460,60
|
|
20230620,092000,135569920,5460,5460,5460,5460,142
|
|
20230620,091900,134794600,5460,5460,5460,5460,1316
|
|
20230620,091800,127609240,5460,5470,5480,5460,1512
|
|
20230620,091700,119347510,5470,5470,5470,5470,738
|
|
20230620,091600,115310650,5470,5470,5470,5470,1435
|
|
20230620,091500,107461200,5480,5480,5480,5480,22
|
|
20230620,091400,107340640,5480,5470,5480,5460,234
|
|
20230620,091300,106061490,5470,5480,5480,5470,57
|
|
20230620,091200,105749690,5480,5480,5480,5480,1
|
|
20230620,091100,105744210,5480,5480,5480,5480,13
|
|
20230620,091000,105672970,5480,5450,5480,5450,356
|
|
20230620,090900,103732590,5440,5460,5460,5440,718
|
|
20230620,090800,99817850,5450,5460,5460,5450,1500
|
|
20230620,090700,91629850,5470,5480,5490,5470,293
|
|
20230620,090600,90026930,5480,5500,5500,5460,3977
|
|
20230620,090500,68264500,5470,5470,5470,5470,417
|
|
20230620,090400,65983510,5500,5460,5500,5460,742
|
|
20230620,090300,61931310,5460,5450,5490,5450,4657
|
|
20230620,090200,36507510,5450,5450,5450,5420,4086
|
|
20230620,090100,14316590,5450,5470,5470,5450,661
|
|
20230620,090000,10711080,5470,5500,5500,5470,1951
|