684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,202100,743486620,8660,8660,8660,8660,591
|
|
20230620,202000,743486620,8660,8660,8660,8660,0
|
|
20230620,201900,743486620,8660,8660,8660,8660,0
|
|
20230620,201800,743486620,8660,8660,8660,8660,0
|
|
20230620,201700,743486620,8660,8660,8660,8660,0
|
|
20230620,201600,743486620,8660,8660,8660,8660,0
|
|
20230620,201500,743486620,8660,8660,8660,8660,0
|
|
20230620,201400,743486620,8660,8660,8660,8660,0
|
|
20230620,201300,743486620,8660,8660,8660,8660,0
|
|
20230620,201200,743486620,8660,8660,8660,8660,0
|
|
20230620,201100,743486620,8660,8660,8660,8660,0
|
|
20230620,201000,743486620,8660,8660,8660,8660,0
|
|
20230620,200900,743486620,8660,8660,8660,8660,0
|
|
20230620,200800,743486620,8660,8660,8660,8660,0
|
|
20230620,200700,743486620,8660,8660,8660,8660,0
|
|
20230620,200600,743486620,8660,8660,8660,8660,0
|
|
20230620,200500,743486620,8660,8660,8660,8660,0
|
|
20230620,200400,743486620,8660,8660,8660,8660,0
|
|
20230620,200300,743486620,8660,8660,8660,8660,0
|
|
20230620,200200,743486620,8660,8660,8660,8660,0
|
|
20230620,200100,743486620,8660,8660,8660,8660,0
|
|
20230620,200000,743486620,8660,8660,8660,8660,0
|
|
20230620,195900,743486620,8660,8660,8660,8660,0
|
|
20230620,195800,743486620,8660,8660,8660,8660,0
|
|
20230620,195700,743486620,8660,8660,8660,8660,0
|
|
20230620,195600,743486620,8660,8660,8660,8660,0
|
|
20230620,195500,743486620,8660,8660,8660,8660,0
|
|
20230620,195400,743486620,8660,8660,8660,8660,0
|
|
20230620,195300,743486620,8660,8660,8660,8660,0
|
|
20230620,195200,743486620,8660,8660,8660,8660,0
|
|
20230620,195100,743486620,8660,8660,8660,8660,591
|
|
20230620,195000,743486620,8660,8660,8660,8660,0
|
|
20230620,194900,743486620,8660,8660,8660,8660,0
|
|
20230620,194800,743486620,8660,8660,8660,8660,0
|
|
20230620,194700,743486620,8660,8660,8660,8660,0
|
|
20230620,194600,743486620,8660,8660,8660,8660,0
|
|
20230620,194500,743486620,8660,8660,8660,8660,0
|
|
20230620,194400,743486620,8660,8660,8660,8660,0
|
|
20230620,194300,743486620,8660,8660,8660,8660,0
|
|
20230620,194200,743486620,8660,8660,8660,8660,0
|
|
20230620,194100,743486620,8660,8660,8660,8660,0
|
|
20230620,194000,743486620,8660,8660,8660,8660,0
|
|
20230620,193900,743486620,8660,8660,8660,8660,0
|
|
20230620,193800,743486620,8660,8660,8660,8660,0
|
|
20230620,193700,743486620,8660,8660,8660,8660,0
|
|
20230620,193600,743486620,8660,8660,8660,8660,0
|
|
20230620,193500,743486620,8660,8660,8660,8660,0
|
|
20230620,193400,743486620,8660,8660,8660,8660,0
|
|
20230620,193300,743486620,8660,8660,8660,8660,0
|
|
20230620,193200,743486620,8660,8660,8660,8660,0
|
|
20230620,193100,743486620,8660,8660,8660,8660,0
|
|
20230620,193000,743486620,8660,8660,8660,8660,0
|
|
20230620,192900,743486620,8660,8660,8660,8660,0
|
|
20230620,192800,743486620,8660,8660,8660,8660,0
|
|
20230620,192700,743486620,8660,8660,8660,8660,0
|
|
20230620,192600,743486620,8660,8660,8660,8660,0
|
|
20230620,192500,743486620,8660,8660,8660,8660,0
|
|
20230620,192400,743486620,8660,8660,8660,8660,0
|
|
20230620,192300,743486620,8660,8660,8660,8660,0
|
|
20230620,192200,743486620,8660,8660,8660,8660,0
|
|
20230620,192100,743486620,8660,8660,8660,8660,591
|
|
20230620,192000,743486620,8660,8660,8660,8660,0
|
|
20230620,191900,743486620,8660,8660,8660,8660,0
|
|
20230620,191800,743486620,8660,8660,8660,8660,0
|
|
20230620,191700,743486620,8660,8660,8660,8660,0
|
|
20230620,191600,743486620,8660,8660,8660,8660,0
|
|
20230620,191500,743486620,8660,8660,8660,8660,0
|
|
20230620,191400,743486620,8660,8660,8660,8660,0
|
|
20230620,191300,743486620,8660,8660,8660,8660,0
|
|
20230620,191200,743486620,8660,8660,8660,8660,0
|
|
20230620,191100,743486620,8660,8660,8660,8660,0
|
|
20230620,191000,743486620,8660,8660,8660,8660,0
|
|
20230620,190900,743486620,8660,8660,8660,8660,0
|
|
20230620,190800,743486620,8660,8660,8660,8660,0
|
|
20230620,190700,743486620,8660,8660,8660,8660,0
|
|
20230620,190600,743486620,8660,8660,8660,8660,0
|
|
20230620,190500,743486620,8660,8660,8660,8660,0
|
|
20230620,190400,743486620,8660,8660,8660,8660,0
|
|
20230620,190300,743486620,8660,8660,8660,8660,0
|
|
20230620,190200,743486620,8660,8660,8660,8660,0
|
|
20230620,190100,743486620,8660,8660,8660,8660,0
|
|
20230620,190000,743486620,8660,8660,8660,8660,0
|
|
20230620,185900,743486620,8660,8660,8660,8660,0
|
|
20230620,185800,743486620,8660,8660,8660,8660,0
|
|
20230620,185700,743486620,8660,8660,8660,8660,0
|
|
20230620,185600,743486620,8660,8660,8660,8660,0
|
|
20230620,185500,743486620,8660,8660,8660,8660,0
|
|
20230620,185400,743486620,8660,8660,8660,8660,0
|
|
20230620,185300,743486620,8660,8660,8660,8660,0
|
|
20230620,185200,743486620,8660,8660,8660,8660,0
|
|
20230620,185100,743486620,8660,8660,8660,8660,591
|
|
20230620,185000,743486620,8660,8660,8660,8660,0
|
|
20230620,184900,743486620,8660,8660,8660,8660,0
|
|
20230620,184800,743486620,8660,8660,8660,8660,0
|
|
20230620,184700,743486620,8660,8660,8660,8660,0
|
|
20230620,184600,743486620,8660,8660,8660,8660,0
|
|
20230620,184500,743486620,8660,8660,8660,8660,0
|
|
20230620,184400,743486620,8660,8660,8660,8660,0
|
|
20230620,184300,743486620,8660,8660,8660,8660,0
|
|
20230620,184200,743486620,8660,8660,8660,8660,0
|
|
20230620,184100,743486620,8660,8660,8660,8660,0
|
|
20230620,184000,743486620,8660,8660,8660,8660,0
|
|
20230620,183900,743486620,8660,8660,8660,8660,0
|
|
20230620,183800,743486620,8660,8660,8660,8660,0
|
|
20230620,183700,743486620,8660,8660,8660,8660,0
|
|
20230620,183600,743486620,8660,8660,8660,8660,0
|
|
20230620,183500,743486620,8660,8660,8660,8660,0
|
|
20230620,183400,743486620,8660,8660,8660,8660,0
|
|
20230620,183300,743486620,8660,8660,8660,8660,0
|
|
20230620,183200,743486620,8660,8660,8660,8660,0
|
|
20230620,183100,743486620,8660,8660,8660,8660,0
|
|
20230620,183000,743486620,8660,8660,8660,8660,0
|
|
20230620,182900,743486620,8660,8660,8660,8660,0
|
|
20230620,182800,743486620,8660,8660,8660,8660,0
|
|
20230620,182700,743486620,8660,8660,8660,8660,0
|
|
20230620,182600,743486620,8660,8660,8660,8660,0
|
|
20230620,182500,743486620,8660,8660,8660,8660,0
|
|
20230620,182400,743486620,8660,8660,8660,8660,0
|
|
20230620,182300,743486620,8660,8660,8660,8660,0
|
|
20230620,182200,743486620,8660,8660,8660,8660,0
|
|
20230620,182100,743486620,8660,8660,8660,8660,591
|
|
20230620,182000,743486620,8660,8660,8660,8660,0
|
|
20230620,181900,743486620,8660,8660,8660,8660,0
|
|
20230620,181800,743486620,8660,8660,8660,8660,0
|
|
20230620,181700,743486620,8660,8660,8660,8660,0
|
|
20230620,181600,743486620,8660,8660,8660,8660,0
|
|
20230620,181500,743486620,8660,8660,8660,8660,0
|
|
20230620,181400,743486620,8660,8660,8660,8660,0
|
|
20230620,181300,743486620,8660,8660,8660,8660,0
|
|
20230620,181200,743486620,8660,8660,8660,8660,0
|
|
20230620,181100,743486620,8660,8660,8660,8660,0
|
|
20230620,181000,743486620,8660,8660,8660,8660,0
|
|
20230620,180900,743486620,8660,8660,8660,8660,0
|
|
20230620,180800,743486620,8660,8660,8660,8660,0
|
|
20230620,180700,743486620,8660,8660,8660,8660,0
|
|
20230620,180600,743486620,8660,8660,8660,8660,0
|
|
20230620,180500,743486620,8660,8660,8660,8660,0
|
|
20230620,180400,743486620,8660,8660,8660,8660,0
|
|
20230620,180300,743486620,8660,8660,8660,8660,0
|
|
20230620,180200,743486620,8660,8660,8660,8660,0
|
|
20230620,180100,743486620,8660,8660,8660,8660,0
|
|
20230620,180000,743486620,8660,8660,8660,8660,0
|
|
20230620,175900,743486620,8660,8660,8660,8660,0
|
|
20230620,175800,743486620,8660,8660,8660,8660,0
|
|
20230620,175700,743486620,8660,8660,8660,8660,0
|
|
20230620,175600,743486620,8660,8660,8660,8660,0
|
|
20230620,175500,743486620,8660,8660,8660,8660,0
|
|
20230620,175400,743486620,8660,8660,8660,8660,0
|
|
20230620,175300,743486620,8660,8660,8660,8660,0
|
|
20230620,175200,743486620,8660,8660,8660,8660,0
|
|
20230620,175100,743486620,8660,8660,8660,8660,591
|
|
20230620,175000,743486620,8660,8660,8660,8660,0
|
|
20230620,174900,743486620,8660,8660,8660,8660,0
|
|
20230620,174800,743486620,8660,8660,8660,8660,0
|
|
20230620,174700,743486620,8660,8660,8660,8660,0
|
|
20230620,174600,743486620,8660,8660,8660,8660,0
|
|
20230620,174500,743486620,8660,8660,8660,8660,0
|
|
20230620,174400,743486620,8660,8660,8660,8660,0
|
|
20230620,174300,743486620,8660,8660,8660,8660,0
|
|
20230620,174200,743486620,8660,8660,8660,8660,0
|
|
20230620,174100,743486620,8660,8660,8660,8660,0
|
|
20230620,174000,743486620,8660,8660,8660,8660,0
|
|
20230620,173900,743486620,8660,8660,8660,8660,0
|
|
20230620,173800,743486620,8660,8660,8660,8660,0
|
|
20230620,173700,743486620,8660,8660,8660,8660,0
|
|
20230620,173600,743486620,8660,8660,8660,8660,0
|
|
20230620,173500,743486620,8660,8660,8660,8660,0
|
|
20230620,173400,743486620,8660,8660,8660,8660,0
|
|
20230620,173300,743486620,8660,8660,8660,8660,0
|
|
20230620,173200,743486620,8660,8660,8660,8660,0
|
|
20230620,173100,743486620,8660,8660,8660,8660,0
|
|
20230620,173000,743486620,8660,8660,8660,8660,0
|
|
20230620,172900,743486620,8660,8660,8660,8660,0
|
|
20230620,172800,743486620,8660,8660,8660,8660,0
|
|
20230620,172700,743486620,8660,8660,8660,8660,0
|
|
20230620,172600,743486620,8660,8660,8660,8660,0
|
|
20230620,172500,743486620,8660,8660,8660,8660,0
|
|
20230620,172400,743486620,8660,8660,8660,8660,0
|
|
20230620,172300,743486620,8660,8660,8660,8660,0
|
|
20230620,172200,743486620,8660,8660,8660,8660,0
|
|
20230620,172100,743486620,8660,8660,8660,8660,591
|
|
20230620,172000,743486620,8660,8660,8660,8660,0
|
|
20230620,171900,743486620,8660,8660,8660,8660,0
|
|
20230620,171800,743486620,8660,8660,8660,8660,0
|
|
20230620,171700,743486620,8660,8660,8660,8660,0
|
|
20230620,171600,743486620,8660,8660,8660,8660,0
|
|
20230620,171500,743486620,8660,8660,8660,8660,0
|
|
20230620,171400,743486620,8660,8660,8660,8660,0
|
|
20230620,171300,743486620,8660,8660,8660,8660,0
|
|
20230620,171200,743486620,8660,8660,8660,8660,0
|
|
20230620,171100,743486620,8660,8660,8660,8660,0
|
|
20230620,171000,743486620,8660,8660,8660,8660,0
|
|
20230620,170900,743486620,8660,8660,8660,8660,0
|
|
20230620,170800,743486620,8660,8660,8660,8660,0
|
|
20230620,170700,743486620,8660,8660,8660,8660,0
|
|
20230620,170600,743486620,8660,8660,8660,8660,0
|
|
20230620,170500,743486620,8660,8660,8660,8660,0
|
|
20230620,170400,743486620,8660,8660,8660,8660,0
|
|
20230620,170300,743486620,8660,8660,8660,8660,0
|
|
20230620,170200,743486620,8660,8660,8660,8660,0
|
|
20230620,170100,743486620,8660,8660,8660,8660,0
|
|
20230620,170000,743486620,8660,8660,8660,8660,0
|
|
20230620,165900,743486620,8660,8660,8660,8660,0
|
|
20230620,165800,743486620,8660,8660,8660,8660,0
|
|
20230620,165700,743486620,8660,8660,8660,8660,0
|
|
20230620,165600,743486620,8660,8660,8660,8660,0
|
|
20230620,165500,743486620,8660,8660,8660,8660,0
|
|
20230620,165400,743486620,8660,8660,8660,8660,0
|
|
20230620,165300,743486620,8660,8660,8660,8660,0
|
|
20230620,165200,743486620,8660,8660,8660,8660,0
|
|
20230620,165100,743486620,8660,8660,8660,8660,591
|
|
20230620,165000,743486620,8660,8660,8660,8660,0
|
|
20230620,164900,743486620,8660,8660,8660,8660,0
|
|
20230620,164800,743486620,8660,8660,8660,8660,0
|
|
20230620,164700,743486620,8660,8660,8660,8660,0
|
|
20230620,164600,743486620,8660,8660,8660,8660,0
|
|
20230620,164500,743486620,8660,8660,8660,8660,0
|
|
20230620,164400,743486620,8660,8660,8660,8660,0
|
|
20230620,164300,743486620,8660,8660,8660,8660,0
|
|
20230620,164200,743486620,8660,8660,8660,8660,0
|
|
20230620,164100,743486620,8660,8660,8660,8660,0
|
|
20230620,164000,743486620,8660,8660,8660,8660,0
|
|
20230620,163900,743486620,8660,8660,8660,8660,0
|
|
20230620,163800,743486620,8660,8660,8660,8660,0
|
|
20230620,163700,743486620,8660,8660,8660,8660,0
|
|
20230620,163600,743486620,8660,8660,8660,8660,0
|
|
20230620,163500,743486620,8660,8660,8660,8660,0
|
|
20230620,163400,743486620,8660,8660,8660,8660,0
|
|
20230620,163300,743486620,8660,8660,8660,8660,0
|
|
20230620,163200,743486620,8660,8660,8660,8660,0
|
|
20230620,163100,743486620,8660,8660,8660,8660,0
|
|
20230620,163000,743486620,8660,8660,8660,8660,0
|
|
20230620,162900,743486620,8660,8660,8660,8660,0
|
|
20230620,162800,743486620,8660,8660,8660,8660,0
|
|
20230620,162700,743486620,8660,8660,8660,8660,0
|
|
20230620,162600,743486620,8660,8660,8660,8660,0
|
|
20230620,162500,743486620,8660,8660,8660,8660,0
|
|
20230620,162400,743486620,8660,8660,8660,8660,0
|
|
20230620,162300,743486620,8660,8660,8660,8660,0
|
|
20230620,162200,743486620,8660,8660,8660,8660,0
|
|
20230620,162100,743486620,8660,8660,8660,8660,591
|
|
20230620,162000,743486620,8660,8660,8660,8660,0
|
|
20230620,161900,743486620,8660,8660,8660,8660,0
|
|
20230620,161800,743486620,8660,8660,8660,8660,0
|
|
20230620,161700,743486620,8660,8660,8660,8660,0
|
|
20230620,161600,743486620,8660,8660,8660,8660,0
|
|
20230620,161500,743486620,8660,8660,8660,8660,0
|
|
20230620,161400,743486620,8660,8660,8660,8660,0
|
|
20230620,161300,743486620,8660,8660,8660,8660,0
|
|
20230620,161200,743486620,8660,8660,8660,8660,0
|
|
20230620,161100,743486620,8660,8660,8660,8660,0
|
|
20230620,161000,743486620,8660,8660,8660,8660,0
|
|
20230620,160900,743486620,8660,8660,8660,8660,0
|
|
20230620,160800,743486620,8660,8660,8660,8660,0
|
|
20230620,160700,743486620,8660,8660,8660,8660,0
|
|
20230620,160600,743486620,8660,8660,8660,8660,0
|
|
20230620,160500,743486620,8660,8660,8660,8660,0
|
|
20230620,160400,743486620,8660,8660,8660,8660,0
|
|
20230620,160300,743486620,8660,8660,8660,8660,0
|
|
20230620,160200,743486620,8660,8660,8660,8660,0
|
|
20230620,160100,743486620,8660,8660,8660,8660,0
|
|
20230620,160000,743486620,8660,8660,8660,8660,0
|
|
20230620,155900,743486620,8660,8660,8660,8660,0
|
|
20230620,155800,743486620,8660,8660,8660,8660,0
|
|
20230620,155700,743486620,8660,8660,8660,8660,0
|
|
20230620,155600,743486620,8660,8660,8660,8660,0
|
|
20230620,155500,743486620,8660,8660,8660,8660,0
|
|
20230620,155400,743486620,8660,8660,8660,8660,0
|
|
20230620,155300,743486620,8660,8660,8660,8660,0
|
|
20230620,155200,743486620,8660,8660,8660,8660,0
|
|
20230620,155100,743486620,8660,8660,8660,8660,591
|
|
20230620,155000,743486620,8660,8660,8660,8660,0
|
|
20230620,154900,743486620,8660,8660,8660,8660,0
|
|
20230620,154800,743486620,8660,8660,8660,8660,0
|
|
20230620,154700,743486620,8660,8660,8660,8660,0
|
|
20230620,154600,743486620,8660,8660,8660,8660,0
|
|
20230620,154500,743486620,8660,8660,8660,8660,0
|
|
20230620,154400,743486620,8660,8660,8660,8660,0
|
|
20230620,154300,743486620,8660,8660,8660,8660,0
|
|
20230620,154200,743486620,8660,8660,8660,8660,0
|
|
20230620,154100,743486620,8660,8660,8660,8660,0
|
|
20230620,154000,743486620,8660,8660,8660,8660,0
|
|
20230620,153900,743486620,8660,8660,8660,8660,0
|
|
20230620,153800,743486620,8660,8660,8660,8660,0
|
|
20230620,153700,743486620,8660,8660,8660,8660,0
|
|
20230620,153600,743486620,8660,8660,8660,8660,0
|
|
20230620,153500,743486620,8660,8660,8660,8660,0
|
|
20230620,153400,743486620,8660,8660,8660,8660,0
|
|
20230620,153300,743486620,8660,8660,8660,8660,0
|
|
20230620,153200,743486620,8660,8660,8660,8660,0
|
|
20230620,153100,743486620,8660,8660,8660,8660,0
|
|
20230620,153000,743486620,8660,8660,8660,8660,591
|
|
20230620,152900,738368560,8630,8630,8630,8630,0
|
|
20230620,152800,738368560,8630,8630,8630,8630,0
|
|
20230620,152700,738368560,8630,8630,8630,8630,0
|
|
20230620,152600,738368560,8630,8630,8630,8630,0
|
|
20230620,152500,738368560,8630,8630,8630,8630,0
|
|
20230620,152400,738368560,8630,8630,8630,8630,0
|
|
20230620,152300,738368560,8630,8630,8630,8630,0
|
|
20230620,152200,738368560,8630,8630,8630,8630,0
|
|
20230620,152100,738368560,8630,8630,8630,8630,0
|
|
20230620,152000,738368560,8630,8630,8630,8630,0
|
|
20230620,151900,738368560,8630,8620,8630,8620,643
|
|
20230620,151800,732825870,8630,8630,8630,8630,27
|
|
20230620,151700,732592860,8630,8630,8630,8630,0
|
|
20230620,151600,732592860,8630,8630,8630,8630,4
|
|
20230620,151500,732558340,8630,8630,8630,8630,64
|
|
20230620,151400,732006020,8630,8630,8630,8630,25
|
|
20230620,151300,731790270,8630,8630,8630,8630,50
|
|
20230620,151200,731358770,8630,8630,8630,8630,70
|
|
20230620,151100,730754670,8630,8640,8640,8630,80
|
|
20230620,151000,730064070,8640,8640,8640,8640,0
|
|
20230620,150900,730064070,8640,8640,8640,8640,119
|
|
20230620,150800,729035910,8640,8640,8640,8640,0
|
|
20230620,150700,729035910,8640,8640,8640,8640,0
|
|
20230620,150600,729035910,8640,8640,8640,8640,2
|
|
20230620,150500,729018630,8630,8630,8630,8630,15
|
|
20230620,150400,728889180,8630,8630,8630,8630,0
|
|
20230620,150300,728889180,8630,8630,8630,8630,10
|
|
20230620,150200,728802880,8630,8640,8640,8630,20
|
|
20230620,150100,728630250,8630,8640,8640,8630,110
|
|
20230620,150000,727680180,8630,8630,8630,8630,56
|
|
20230620,145900,727196900,8620,8660,8670,8620,1787
|
|
20230620,145800,711752900,8660,8660,8660,8660,24
|
|
20230620,145700,711545060,8670,8660,8670,8660,22
|
|
20230620,145600,711354340,8660,8660,8660,8660,58
|
|
20230620,145500,710852060,8670,8670,8670,8670,0
|
|
20230620,145400,710852060,8670,8670,8670,8670,0
|
|
20230620,145300,710852060,8670,8670,8670,8670,0
|
|
20230620,145200,710852060,8670,8670,8670,8650,19
|
|
20230620,145100,710687350,8670,8670,8670,8670,1
|
|
20230620,145000,710678680,8640,8640,8640,8640,0
|
|
20230620,144900,710678680,8640,8640,8640,8640,0
|
|
20230620,144800,710678680,8640,8640,8640,8640,0
|
|
20230620,144700,710678680,8640,8630,8640,8630,725
|
|
20230620,144600,704414780,8640,8640,8640,8640,427
|
|
20230620,144500,700725500,8640,8640,8640,8640,25
|
|
20230620,144400,700509500,8640,8640,8640,8640,0
|
|
20230620,144300,700509500,8640,8650,8650,8640,834
|
|
20230620,144200,693301440,8650,8650,8650,8650,0
|
|
20230620,144100,693301440,8650,8650,8650,8650,2
|
|
20230620,144000,693284140,8650,8660,8660,8650,15
|
|
20230620,143900,693154380,8660,8650,8660,8650,64
|
|
20230620,143800,692600170,8650,8660,8660,8650,52
|
|
20230620,143700,692149870,8660,8660,8660,8660,4
|
|
20230620,143600,692115230,8650,8650,8650,8650,13
|
|
20230620,143500,692002780,8630,8630,8630,8630,0
|
|
20230620,143400,692002780,8630,8630,8630,8630,0
|
|
20230620,143300,692002780,8630,8630,8630,8630,0
|
|
20230620,143200,692002780,8630,8630,8630,8630,400
|
|
20230620,143100,688550780,8630,8640,8640,8630,450
|
|
20230620,143000,684666480,8640,8650,8650,8640,269
|
|
20230620,142900,682342290,8650,8660,8660,8650,4
|
|
20230620,142800,682307670,8640,8640,8640,8640,0
|
|
20230620,142700,682307670,8640,8640,8640,8640,0
|
|
20230620,142600,682307670,8640,8640,8640,8640,0
|
|
20230620,142500,682307670,8640,8640,8640,8640,0
|
|
20230620,142400,682307670,8640,8640,8640,8640,7
|
|
20230620,142300,682247190,8630,8630,8630,8630,0
|
|
20230620,142200,682247190,8630,8630,8630,8630,0
|
|
20230620,142100,682247190,8630,8630,8630,8630,11
|
|
20230620,142000,682152260,8630,8660,8660,8630,1679
|
|
20230620,141900,667631120,8660,8660,8660,8660,0
|
|
20230620,141800,667631120,8660,8660,8660,8660,26
|
|
20230620,141700,667405960,8660,8660,8660,8660,0
|
|
20230620,141600,667405960,8660,8660,8660,8660,0
|
|
20230620,141500,667405960,8660,8660,8660,8660,120
|
|
20230620,141400,666366760,8670,8660,8670,8660,74
|
|
20230620,141300,665725900,8660,8660,8660,8660,10
|
|
20230620,141200,665639300,8670,8670,8670,8670,0
|
|
20230620,141100,665639300,8670,8670,8670,8670,0
|
|
20230620,141000,665639300,8670,8670,8670,8670,2
|
|
20230620,140900,665621960,8660,8660,8660,8660,0
|
|
20230620,140800,665621960,8660,8660,8660,8660,29
|
|
20230620,140700,665370820,8660,8670,8670,8660,122
|
|
20230620,140600,664313240,8670,8660,8670,8660,16
|
|
20230620,140500,664174610,8660,8660,8660,8660,100
|
|
20230620,140400,663308610,8660,8660,8660,8660,0
|
|
20230620,140300,663308610,8660,8660,8660,8660,5
|
|
20230620,140200,663265310,8650,8650,8650,8650,0
|
|
20230620,140100,663265310,8650,8650,8650,8650,0
|
|
20230620,140000,663265310,8650,8650,8650,8650,0
|
|
20230620,135900,663265310,8650,8650,8650,8650,60
|
|
20230620,135800,662746310,8660,8660,8660,8660,891
|
|
20230620,135700,655030250,8670,8670,8670,8670,0
|
|
20230620,135600,655030250,8670,8670,8670,8670,0
|
|
20230620,135500,655030250,8670,8670,8670,8670,10
|
|
20230620,135400,654943550,8670,8660,8670,8660,4
|
|
20230620,135300,654908880,8660,8660,8660,8660,0
|
|
20230620,135200,654908880,8660,8660,8660,8660,0
|
|
20230620,135100,654908880,8660,8660,8660,8660,4
|
|
20230620,135000,654874240,8670,8670,8670,8670,0
|
|
20230620,134900,654874240,8670,8670,8670,8670,120
|
|
20230620,134800,653833840,8670,8670,8670,8670,2
|
|
20230620,134700,653816500,8670,8670,8670,8670,0
|
|
20230620,134600,653816500,8670,8670,8670,8670,0
|
|
20230620,134500,653816500,8670,8670,8670,8670,0
|
|
20230620,134400,653816500,8670,8670,8670,8670,1
|
|
20230620,134300,653807830,8670,8660,8670,8660,16
|
|
20230620,134200,653669260,8670,8670,8670,8670,20
|
|
20230620,134100,653495860,8670,8670,8670,8670,20
|
|
20230620,134000,653322460,8670,8670,8670,8670,21
|
|
20230620,133900,653140390,8670,8670,8670,8670,95
|
|
20230620,133800,652316740,8670,8670,8670,8670,0
|
|
20230620,133700,652316740,8670,8670,8670,8670,641
|
|
20230620,133600,646759270,8680,8680,8680,8680,1
|
|
20230620,133500,646750590,8670,8670,8670,8670,0
|
|
20230620,133400,646750590,8670,8670,8670,8670,53
|
|
20230620,133300,646291080,8670,8670,8670,8670,115
|
|
20230620,133200,645294030,8670,8670,8670,8670,50
|
|
20230620,133100,644860530,8670,8670,8670,8670,0
|
|
20230620,133000,644860530,8670,8670,8670,8670,0
|
|
20230620,132900,644860530,8670,8670,8670,8670,0
|
|
20230620,132800,644860530,8670,8670,8670,8670,0
|
|
20230620,132700,644860530,8670,8670,8670,8670,0
|
|
20230620,132600,644860530,8670,8670,8670,8670,18
|
|
20230620,132500,644704470,8670,8670,8670,8670,0
|
|
20230620,132400,644704470,8670,8670,8670,8670,1
|
|
20230620,132300,644695800,8690,8690,8690,8690,0
|
|
20230620,132200,644695800,8690,8690,8690,8690,31
|
|
20230620,132100,644426410,8690,8690,8690,8690,0
|
|
20230620,132000,644426410,8690,8690,8690,8690,0
|
|
20230620,131900,644426410,8690,8690,8690,8690,1
|
|
20230620,131800,644417720,8670,8670,8670,8670,0
|
|
20230620,131700,644417720,8670,8680,8680,8670,469
|
|
20230620,131600,640347140,8680,8680,8680,8680,0
|
|
20230620,131500,640347140,8680,8680,8680,8680,0
|
|
20230620,131400,640347140,8680,8680,8680,8680,0
|
|
20230620,131300,640347140,8680,8690,8690,8680,13
|
|
20230620,131200,640234180,8690,8680,8690,8680,16
|
|
20230620,131100,640095180,8700,8680,8700,8680,9
|
|
20230620,131000,640017000,8700,8680,8700,8680,105
|
|
20230620,130900,639104060,8680,8680,8680,8680,7
|
|
20230620,130800,639043300,8680,8690,8690,8680,142
|
|
20230620,130700,637809370,8690,8690,8690,8690,45
|
|
20230620,130600,637418320,8690,8690,8690,8690,58
|
|
20230620,130500,636914300,8690,8690,8690,8690,0
|
|
20230620,130400,636914300,8690,8690,8690,8690,0
|
|
20230620,130300,636914300,8690,8690,8690,8690,0
|
|
20230620,130200,636914300,8690,8690,8690,8690,81
|
|
20230620,130100,636210410,8690,8690,8690,8690,2
|
|
20230620,130000,636193030,8690,8690,8690,8690,206
|
|
20230620,125900,634402890,8690,8690,8690,8690,0
|
|
20230620,125800,634402890,8690,8680,8690,8680,86
|
|
20230620,125700,633655910,8680,8680,8680,8680,0
|
|
20230620,125600,633655910,8680,8680,8680,8680,5
|
|
20230620,125500,633612510,8680,8680,8680,8680,0
|
|
20230620,125400,633612510,8680,8680,8680,8680,0
|
|
20230620,125300,633612510,8680,8680,8680,8680,0
|
|
20230620,125200,633612510,8680,8680,8680,8680,0
|
|
20230620,125100,633612510,8680,8680,8680,8680,82
|
|
20230620,125000,632900750,8680,8680,8680,8680,0
|
|
20230620,124900,632900750,8680,8680,8680,8680,25
|
|
20230620,124800,632683750,8680,8680,8680,8680,0
|
|
20230620,124700,632683750,8680,8680,8680,8680,1
|
|
20230620,124600,632675070,8670,8670,8670,8670,0
|
|
20230620,124500,632675070,8670,8670,8670,8670,0
|
|
20230620,124400,632675070,8670,8670,8670,8670,109
|
|
20230620,124300,631730040,8670,8670,8670,8670,0
|
|
20230620,124200,631730040,8670,8670,8670,8670,0
|
|
20230620,124100,631730040,8670,8670,8670,8670,0
|
|
20230620,124000,631730040,8670,8670,8670,8670,0
|
|
20230620,123900,631730040,8670,8670,8670,8670,0
|
|
20230620,123800,631730040,8670,8670,8670,8670,0
|
|
20230620,123700,631730040,8670,8670,8670,8670,0
|
|
20230620,123600,631730040,8670,8670,8670,8670,0
|
|
20230620,123500,631730040,8670,8670,8670,8670,0
|
|
20230620,123400,631730040,8670,8670,8670,8670,53
|
|
20230620,123300,631270530,8670,8670,8670,8670,0
|
|
20230620,123200,631270530,8670,8670,8670,8670,0
|
|
20230620,123100,631270530,8670,8670,8670,8670,0
|
|
20230620,123000,631270530,8670,8670,8670,8670,0
|
|
20230620,122900,631270530,8670,8670,8670,8670,751
|
|
20230620,122800,624759360,8680,8680,8680,8680,0
|
|
20230620,122700,624759360,8680,8680,8680,8680,15
|
|
20230620,122600,624629160,8690,8690,8690,8690,0
|
|
20230620,122500,624629160,8690,8690,8690,8690,2
|
|
20230620,122400,624611780,8690,8690,8690,8690,0
|
|
20230620,122300,624611780,8690,8690,8690,8690,1
|
|
20230620,122200,624603090,8680,8680,8680,8680,0
|
|
20230620,122100,624603090,8680,8680,8680,8680,35
|
|
20230620,122000,624299290,8690,8690,8690,8690,0
|
|
20230620,121900,624299290,8690,8690,8690,8690,100
|
|
20230620,121800,623430290,8690,8690,8690,8690,20
|
|
20230620,121700,623256490,8670,8670,8670,8670,364
|
|
20230620,121600,620100610,8670,8670,8670,8670,0
|
|
20230620,121500,620100610,8670,8670,8670,8670,0
|
|
20230620,121400,620100610,8670,8680,8680,8670,118
|
|
20230620,121300,619077170,8670,8670,8670,8670,102
|
|
20230620,121200,618192830,8670,8670,8670,8670,345
|
|
20230620,121100,615201680,8680,8680,8680,8680,50
|
|
20230620,121000,614767680,8680,8680,8680,8680,10
|
|
20230620,120900,614680880,8680,8680,8680,8680,945
|
|
20230620,120800,606478280,8690,8690,8690,8690,23
|
|
20230620,120700,606278410,8680,8690,8690,8680,148
|
|
20230620,120600,604993120,8690,8690,8690,8690,0
|
|
20230620,120500,604993120,8690,8690,8690,8690,0
|
|
20230620,120400,604993120,8690,8690,8690,8690,35
|
|
20230620,120300,604688970,8680,8680,8680,8680,516
|
|
20230620,120200,600210090,8680,8680,8680,8680,3
|
|
20230620,120100,600184050,8680,8680,8680,8680,100
|
|
20230620,120000,599316050,8690,8690,8690,8690,0
|
|
20230620,115900,599316050,8690,8690,8690,8690,93
|
|
20230620,115800,598507880,8690,8690,8690,8690,7
|
|
20230620,115700,598447050,8690,8690,8690,8690,0
|
|
20230620,115600,598447050,8690,8690,8690,8690,210
|
|
20230620,115500,596622150,8700,8690,8700,8690,301
|
|
20230620,115400,594003960,8700,8700,8700,8700,1
|
|
20230620,115300,593995260,8700,8700,8700,8700,10
|
|
20230620,115200,593908260,8700,8700,8700,8700,30
|
|
20230620,115100,593647260,8700,8700,8700,8700,1
|
|
20230620,115000,593638560,8690,8680,8690,8680,28
|
|
20230620,114900,593395380,8680,8680,8680,8680,14
|
|
20230620,114800,593273860,8690,8690,8690,8690,381
|
|
20230620,114700,589962970,8690,8690,8690,8690,1
|
|
20230620,114600,589954280,8690,8690,8690,8690,0
|
|
20230620,114500,589954280,8690,8700,8700,8690,57
|
|
20230620,114400,589458940,8690,8690,8690,8690,144
|
|
20230620,114300,588207580,8680,8680,8680,8680,1
|
|
20230620,114200,588198900,8680,8680,8680,8680,0
|
|
20230620,114100,588198900,8680,8690,8690,8680,54
|
|
20230620,114000,587729660,8690,8690,8690,8690,83
|
|
20230620,113900,587008390,8690,8690,8690,8690,3
|
|
20230620,113800,586982320,8690,8690,8690,8690,0
|
|
20230620,113700,586982320,8690,8690,8690,8690,10
|
|
20230620,113600,586895420,8690,8680,8690,8680,10
|
|
20230620,113500,586808530,8680,8680,8680,8680,320
|
|
20230620,113400,584030930,8690,8690,8690,8690,2
|
|
20230620,113300,584013550,8670,8670,8670,8670,0
|
|
20230620,113200,584013550,8670,8690,8690,8670,189
|
|
20230620,113100,582374340,8690,8690,8690,8690,0
|
|
20230620,113000,582374340,8690,8690,8690,8690,10
|
|
20230620,112900,582287440,8690,8690,8690,8690,0
|
|
20230620,112800,582287440,8690,8690,8690,8690,5
|
|
20230620,112700,582243990,8670,8670,8670,8670,0
|
|
20230620,112600,582243990,8670,8670,8670,8670,51
|
|
20230620,112500,581801820,8670,8670,8670,8670,38
|
|
20230620,112400,581472360,8670,8670,8670,8670,9
|
|
20230620,112300,581394330,8670,8670,8670,8670,600
|
|
20230620,112200,576192330,8670,8670,8670,8670,10
|
|
20230620,112100,576105630,8670,8670,8670,8670,6
|
|
20230620,112000,576053610,8690,8690,8690,8690,11
|
|
20230620,111900,575958020,8690,8690,8690,8690,1
|
|
20230620,111800,575949330,8680,8670,8680,8670,655
|
|
20230620,111700,570264110,8670,8680,8680,8670,663
|
|
20230620,111600,564511270,8680,8680,8680,8670,191
|
|
20230620,111500,562853900,8680,8680,8680,8680,48
|
|
20230620,111400,562437260,8680,8690,8690,8680,606
|
|
20230620,111300,557171230,8690,8700,8700,8690,182
|
|
20230620,111200,555589550,8730,8730,8730,8730,0
|
|
20230620,111100,555589550,8730,8700,8730,8700,336
|
|
20230620,111000,552666320,8700,8710,8710,8690,1417
|
|
20230620,110900,540345350,8700,8700,8700,8700,0
|
|
20230620,110800,540345350,8700,8700,8700,8700,0
|
|
20230620,110700,540345350,8700,8730,8730,8700,570
|
|
20230620,110600,535379550,8730,8730,8730,8730,39
|
|
20230620,110500,535039080,8730,8730,8730,8730,110
|
|
20230620,110400,534078780,8730,8730,8730,8730,1
|
|
20230620,110300,534070050,8730,8730,8730,8730,0
|
|
20230620,110200,534070050,8730,8730,8730,8730,0
|
|
20230620,110100,534070050,8730,8740,8740,8730,101
|
|
20230620,110000,533187350,8740,8740,8740,8740,26
|
|
20230620,105900,532960110,8740,8740,8740,8740,0
|
|
20230620,105800,532960110,8740,8730,8740,8730,6
|
|
20230620,105700,532907720,8720,8720,8720,8720,0
|
|
20230620,105600,532907720,8720,8730,8730,8720,141
|
|
20230620,105500,531678160,8720,8720,8720,8720,0
|
|
20230620,105400,531678160,8720,8720,8720,8720,200
|
|
20230620,105300,529934160,8730,8730,8730,8730,15
|
|
20230620,105200,529803210,8740,8710,8740,8710,101
|
|
20230620,105100,528923470,8710,8730,8730,8700,2003
|
|
20230620,105000,511464020,8740,8750,8750,8740,1077
|
|
20230620,104900,502044380,8750,8750,8750,8750,134
|
|
20230620,104800,500871880,8750,8750,8750,8750,272
|
|
20230620,104700,498491880,8760,8760,8760,8760,205
|
|
20230620,104600,496696080,8760,8760,8760,8750,46
|
|
20230620,104500,496293420,8760,8750,8760,8750,46
|
|
20230620,104400,495890870,8750,8750,8750,8750,0
|
|
20230620,104300,495890870,8750,8750,8750,8750,1592
|
|
20230620,104200,481960870,8760,8760,8760,8760,567
|
|
20230620,104100,476993950,8770,8780,8780,8770,185
|
|
20230620,104000,475371480,8770,8770,8770,8770,0
|
|
20230620,103900,475371480,8770,8770,8770,8770,3
|
|
20230620,103800,475345170,8770,8770,8770,8770,199
|
|
20230620,103700,473599940,8770,8770,8770,8770,0
|
|
20230620,103600,473599940,8770,8770,8770,8770,3
|
|
20230620,103500,473573630,8780,8780,8780,8780,2
|
|
20230620,103400,473556070,8760,8760,8760,8760,200
|
|
20230620,103300,471804070,8760,8780,8780,8760,1300
|
|
20230620,103200,460404740,8780,8780,8780,8780,5
|
|
20230620,103100,460360840,8790,8790,8790,8790,5
|
|
20230620,103000,460316890,8790,8790,8790,8790,3
|
|
20230620,102900,460290520,8790,8800,8800,8790,107
|
|
20230620,102800,459349910,8790,8790,8790,8790,2
|
|
20230620,102700,459332330,8800,8790,8800,8790,14
|
|
20230620,102600,459209260,8790,8790,8790,8790,389
|
|
20230620,102500,455789950,8800,8800,8800,8800,1865
|
|
20230620,102400,439377950,8820,8820,8820,8820,38
|
|
20230620,102300,439042790,8820,8830,8830,8800,4229
|
|
20230620,102200,401823530,8830,8810,8830,8810,727
|
|
20230620,102100,395407160,8800,8800,8800,8800,686
|
|
20230620,102000,389370360,8800,8810,8830,8800,1587
|
|
20230620,101900,375392550,8830,8830,8840,8810,552
|
|
20230620,101800,370518970,8830,8830,8830,8830,47
|
|
20230620,101700,370103960,8840,8820,8840,8810,806
|
|
20230620,101600,362979560,8840,8820,8840,8820,6023
|
|
20230620,101500,309824220,8820,8820,8820,8820,1928
|
|
20230620,101400,292819260,8820,8820,8820,8820,1
|
|
20230620,101300,292810440,8820,8820,8820,8810,369
|
|
20230620,101200,289556000,8810,8810,8810,8810,31
|
|
20230620,101100,289282890,8800,8810,8820,8800,742
|
|
20230620,101000,282753140,8820,8830,8830,8820,234
|
|
20230620,100900,280689250,8820,8800,8830,8800,98
|
|
20230620,100800,279825400,8800,8780,8830,8780,1538
|
|
20230620,100700,266274530,8780,8790,8790,8780,75
|
|
20230620,100600,265616010,8790,8790,8790,8790,175
|
|
20230620,100500,264077760,8790,8790,8790,8790,150
|
|
20230620,100400,262759260,8790,8790,8790,8790,280
|
|
20230620,100300,260298060,8790,8780,8790,8770,103
|
|
20230620,100200,259394460,8800,8800,8800,8800,3
|
|
20230620,100100,259368060,8800,8800,8800,8800,507
|
|
20230620,100000,254906460,8790,8770,8790,8770,2450
|
|
20230620,095900,233382740,8770,8770,8770,8770,10
|
|
20230620,095800,233295040,8770,8770,8770,8770,101
|
|
20230620,095700,232409270,8770,8780,8780,8770,64
|
|
20230620,095600,231847900,8780,8770,8780,8770,564
|
|
20230620,095500,226898460,8770,8770,8770,8770,67
|
|
20230620,095400,226310870,8770,8770,8770,8770,134
|
|
20230620,095300,225135690,8770,8760,8770,8760,1002
|
|
20230620,095200,216348170,8770,8770,8770,8770,0
|
|
20230620,095100,216348170,8770,8770,8770,8770,0
|
|
20230620,095000,216348170,8770,8770,8770,8770,369
|
|
20230620,094900,213112040,8770,8750,8770,8750,650
|
|
20230620,094800,207418130,8760,8760,8760,8760,0
|
|
20230620,094700,207418130,8760,8760,8760,8750,793
|
|
20230620,094600,200478870,8750,8760,8760,8750,296
|
|
20230620,094500,197885920,8760,8760,8760,8760,0
|
|
20230620,094400,197885920,8760,8760,8760,8760,158
|
|
20230620,094300,196501840,8760,8750,8760,8750,157
|
|
20230620,094200,195127490,8750,8750,8750,8750,493
|
|
20230620,094100,190813740,8750,8750,8750,8750,5
|
|
20230620,094000,190769990,8750,8750,8750,8750,1
|
|
20230620,093900,190761240,8730,8740,8740,8730,25
|
|
20230620,093800,190542860,8740,8750,8750,8740,157
|
|
20230620,093700,189170500,8750,8740,8750,8740,101
|
|
20230620,093600,188286760,8750,8730,8750,8730,125
|
|
20230620,093500,187194110,8740,8730,8740,8730,1920
|
|
20230620,093400,170421830,8730,8730,8730,8710,584
|
|
20230620,093300,165327880,8730,8720,8740,8720,144
|
|
20230620,093200,164071420,8720,8720,8720,8720,71
|
|
20230620,093100,163452300,8710,8710,8710,8710,65
|
|
20230620,093000,162886150,8710,8720,8720,8710,1530
|
|
20230620,092900,149557650,8720,8720,8720,8720,89
|
|
20230620,092800,148781570,8720,8740,8740,8720,47
|
|
20230620,092700,148371010,8720,8730,8730,8720,695
|
|
20230620,092600,142306860,8750,8750,8750,8750,4
|
|
20230620,092500,142271860,8750,8750,8750,8750,2102
|
|
20230620,092400,123879360,8750,8760,8760,8750,31
|
|
20230620,092300,123608000,8760,8760,8760,8760,580
|
|
20230620,092200,118527200,8770,8770,8770,8770,100
|
|
20230620,092100,117650200,8770,8770,8770,8770,42
|
|
20230620,092000,117281860,8770,8780,8780,8770,6
|
|
20230620,091900,117229190,8780,8780,8780,8780,794
|
|
20230620,091800,110257870,8780,8750,8780,8750,2435
|
|
20230620,091700,88916800,8750,8720,8750,8720,1149
|
|
20230620,091600,78882460,8720,8720,8720,8720,17
|
|
20230620,091500,78734220,8710,8720,8720,8710,924
|
|
20230620,091400,70684150,8720,8740,8740,8720,202
|
|
20230620,091300,68922690,8720,8710,8750,8710,1333
|
|
20230620,091200,57275860,8710,8710,8710,8710,151
|
|
20230620,091100,55960650,8720,8710,8720,8710,88
|
|
20230620,091000,55193570,8720,8720,8720,8720,311
|
|
20230620,090900,52481650,8730,8730,8740,8730,347
|
|
20230620,090800,49451860,8740,8740,8740,8730,18
|
|
20230620,090700,49294550,8740,8740,8740,8740,282
|
|
20230620,090600,46829870,8740,8740,8740,8730,156
|
|
20230620,090500,45466480,8740,8730,8740,8730,570
|
|
20230620,090400,40484880,8730,8730,8740,8730,504
|
|
20230620,090300,36080650,8740,8740,8750,8740,633
|
|
20230620,090200,30544260,8750,8710,8750,8710,1416
|
|
20230620,090100,18196220,8710,8720,8740,8710,858
|
|
20230620,090000,10715630,8720,8710,8740,8710,1229
|