669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200600,773912510,8710,8710,8710,8710,2055
|
|
20230622,200500,773912510,8710,8710,8710,8710,0
|
|
20230622,200400,773912510,8710,8710,8710,8710,0
|
|
20230622,200300,773912510,8710,8710,8710,8710,0
|
|
20230622,200200,773912510,8710,8710,8710,8710,0
|
|
20230622,200100,773912510,8710,8710,8710,8710,0
|
|
20230622,200000,773912510,8710,8710,8710,8710,0
|
|
20230622,195900,773912510,8710,8710,8710,8710,0
|
|
20230622,195800,773912510,8710,8710,8710,8710,0
|
|
20230622,195700,773912510,8710,8710,8710,8710,0
|
|
20230622,195600,773912510,8710,8710,8710,8710,0
|
|
20230622,195500,773912510,8710,8710,8710,8710,0
|
|
20230622,195400,773912510,8710,8710,8710,8710,0
|
|
20230622,195300,773912510,8710,8710,8710,8710,0
|
|
20230622,195200,773912510,8710,8710,8710,8710,0
|
|
20230622,195100,773912510,8710,8710,8710,8710,0
|
|
20230622,195000,773912510,8710,8710,8710,8710,0
|
|
20230622,194900,773912510,8710,8710,8710,8710,0
|
|
20230622,194800,773912510,8710,8710,8710,8710,0
|
|
20230622,194700,773912510,8710,8710,8710,8710,0
|
|
20230622,194600,773912510,8710,8710,8710,8710,0
|
|
20230622,194500,773912510,8710,8710,8710,8710,0
|
|
20230622,194400,773912510,8710,8710,8710,8710,0
|
|
20230622,194300,773912510,8710,8710,8710,8710,0
|
|
20230622,194200,773912510,8710,8710,8710,8710,0
|
|
20230622,194100,773912510,8710,8710,8710,8710,0
|
|
20230622,194000,773912510,8710,8710,8710,8710,0
|
|
20230622,193900,773912510,8710,8710,8710,8710,0
|
|
20230622,193800,773912510,8710,8710,8710,8710,0
|
|
20230622,193700,773912510,8710,8710,8710,8710,0
|
|
20230622,193600,773912510,8710,8710,8710,8710,2055
|
|
20230622,193500,773912510,8710,8710,8710,8710,0
|
|
20230622,193400,773912510,8710,8710,8710,8710,0
|
|
20230622,193300,773912510,8710,8710,8710,8710,0
|
|
20230622,193200,773912510,8710,8710,8710,8710,0
|
|
20230622,193100,773912510,8710,8710,8710,8710,0
|
|
20230622,193000,773912510,8710,8710,8710,8710,0
|
|
20230622,192900,773912510,8710,8710,8710,8710,0
|
|
20230622,192800,773912510,8710,8710,8710,8710,0
|
|
20230622,192700,773912510,8710,8710,8710,8710,0
|
|
20230622,192600,773912510,8710,8710,8710,8710,0
|
|
20230622,192500,773912510,8710,8710,8710,8710,0
|
|
20230622,192400,773912510,8710,8710,8710,8710,0
|
|
20230622,192300,773912510,8710,8710,8710,8710,0
|
|
20230622,192200,773912510,8710,8710,8710,8710,0
|
|
20230622,192100,773912510,8710,8710,8710,8710,0
|
|
20230622,192000,773912510,8710,8710,8710,8710,0
|
|
20230622,191900,773912510,8710,8710,8710,8710,0
|
|
20230622,191800,773912510,8710,8710,8710,8710,0
|
|
20230622,191700,773912510,8710,8710,8710,8710,0
|
|
20230622,191600,773912510,8710,8710,8710,8710,0
|
|
20230622,191500,773912510,8710,8710,8710,8710,0
|
|
20230622,191400,773912510,8710,8710,8710,8710,0
|
|
20230622,191300,773912510,8710,8710,8710,8710,0
|
|
20230622,191200,773912510,8710,8710,8710,8710,0
|
|
20230622,191100,773912510,8710,8710,8710,8710,0
|
|
20230622,191000,773912510,8710,8710,8710,8710,0
|
|
20230622,190900,773912510,8710,8710,8710,8710,0
|
|
20230622,190800,773912510,8710,8710,8710,8710,0
|
|
20230622,190700,773912510,8710,8710,8710,8710,0
|
|
20230622,190600,773912510,8710,8710,8710,8710,2055
|
|
20230622,190500,773912510,8710,8710,8710,8710,0
|
|
20230622,190400,773912510,8710,8710,8710,8710,0
|
|
20230622,190300,773912510,8710,8710,8710,8710,0
|
|
20230622,190200,773912510,8710,8710,8710,8710,0
|
|
20230622,190100,773912510,8710,8710,8710,8710,0
|
|
20230622,190000,773912510,8710,8710,8710,8710,0
|
|
20230622,185900,773912510,8710,8710,8710,8710,0
|
|
20230622,185800,773912510,8710,8710,8710,8710,0
|
|
20230622,185700,773912510,8710,8710,8710,8710,0
|
|
20230622,185600,773912510,8710,8710,8710,8710,0
|
|
20230622,185500,773912510,8710,8710,8710,8710,0
|
|
20230622,185400,773912510,8710,8710,8710,8710,0
|
|
20230622,185300,773912510,8710,8710,8710,8710,0
|
|
20230622,185200,773912510,8710,8710,8710,8710,0
|
|
20230622,185100,773912510,8710,8710,8710,8710,0
|
|
20230622,185000,773912510,8710,8710,8710,8710,0
|
|
20230622,184900,773912510,8710,8710,8710,8710,0
|
|
20230622,184800,773912510,8710,8710,8710,8710,0
|
|
20230622,184700,773912510,8710,8710,8710,8710,0
|
|
20230622,184600,773912510,8710,8710,8710,8710,0
|
|
20230622,184500,773912510,8710,8710,8710,8710,0
|
|
20230622,184400,773912510,8710,8710,8710,8710,0
|
|
20230622,184300,773912510,8710,8710,8710,8710,0
|
|
20230622,184200,773912510,8710,8710,8710,8710,0
|
|
20230622,184100,773912510,8710,8710,8710,8710,0
|
|
20230622,184000,773912510,8710,8710,8710,8710,0
|
|
20230622,183900,773912510,8710,8710,8710,8710,0
|
|
20230622,183800,773912510,8710,8710,8710,8710,0
|
|
20230622,183700,773912510,8710,8710,8710,8710,0
|
|
20230622,183600,773912510,8710,8710,8710,8710,2055
|
|
20230622,183500,773912510,8710,8710,8710,8710,0
|
|
20230622,183400,773912510,8710,8710,8710,8710,0
|
|
20230622,183300,773912510,8710,8710,8710,8710,0
|
|
20230622,183200,773912510,8710,8710,8710,8710,0
|
|
20230622,183100,773912510,8710,8710,8710,8710,0
|
|
20230622,183000,773912510,8710,8710,8710,8710,0
|
|
20230622,182900,773912510,8710,8710,8710,8710,0
|
|
20230622,182800,773912510,8710,8710,8710,8710,0
|
|
20230622,182700,773912510,8710,8710,8710,8710,0
|
|
20230622,182600,773912510,8710,8710,8710,8710,0
|
|
20230622,182500,773912510,8710,8710,8710,8710,0
|
|
20230622,182400,773912510,8710,8710,8710,8710,0
|
|
20230622,182300,773912510,8710,8710,8710,8710,0
|
|
20230622,182200,773912510,8710,8710,8710,8710,0
|
|
20230622,182100,773912510,8710,8710,8710,8710,0
|
|
20230622,182000,773912510,8710,8710,8710,8710,0
|
|
20230622,181900,773912510,8710,8710,8710,8710,0
|
|
20230622,181800,773912510,8710,8710,8710,8710,0
|
|
20230622,181700,773912510,8710,8710,8710,8710,0
|
|
20230622,181600,773912510,8710,8710,8710,8710,0
|
|
20230622,181500,773912510,8710,8710,8710,8710,0
|
|
20230622,181400,773912510,8710,8710,8710,8710,0
|
|
20230622,181300,773912510,8710,8710,8710,8710,0
|
|
20230622,181200,773912510,8710,8710,8710,8710,0
|
|
20230622,181100,773912510,8710,8710,8710,8710,0
|
|
20230622,181000,773912510,8710,8710,8710,8710,0
|
|
20230622,180900,773912510,8710,8710,8710,8710,0
|
|
20230622,180800,773912510,8710,8710,8710,8710,0
|
|
20230622,180700,773912510,8710,8710,8710,8710,0
|
|
20230622,180600,773912510,8710,8710,8710,8710,2055
|
|
20230622,180500,773912510,8710,8710,8710,8710,0
|
|
20230622,180400,773912510,8710,8710,8710,8710,0
|
|
20230622,180300,773912510,8710,8710,8710,8710,0
|
|
20230622,180200,773912510,8710,8710,8710,8710,0
|
|
20230622,180100,773912510,8710,8710,8710,8710,0
|
|
20230622,180000,773912510,8710,8710,8710,8710,0
|
|
20230622,175900,773912510,8710,8710,8710,8710,0
|
|
20230622,175800,773912510,8710,8710,8710,8710,0
|
|
20230622,175700,773912510,8710,8710,8710,8710,0
|
|
20230622,175600,773912510,8710,8710,8710,8710,0
|
|
20230622,175500,773912510,8710,8710,8710,8710,0
|
|
20230622,175400,773912510,8710,8710,8710,8710,0
|
|
20230622,175300,773912510,8710,8710,8710,8710,0
|
|
20230622,175200,773912510,8710,8710,8710,8710,0
|
|
20230622,175100,773912510,8710,8710,8710,8710,0
|
|
20230622,175000,773912510,8710,8710,8710,8710,0
|
|
20230622,174900,773912510,8710,8710,8710,8710,0
|
|
20230622,174800,773912510,8710,8710,8710,8710,0
|
|
20230622,174700,773912510,8710,8710,8710,8710,0
|
|
20230622,174600,773912510,8710,8710,8710,8710,0
|
|
20230622,174500,773912510,8710,8710,8710,8710,0
|
|
20230622,174400,773912510,8710,8710,8710,8710,0
|
|
20230622,174300,773912510,8710,8710,8710,8710,0
|
|
20230622,174200,773912510,8710,8710,8710,8710,0
|
|
20230622,174100,773912510,8710,8710,8710,8710,0
|
|
20230622,174000,773912510,8710,8710,8710,8710,0
|
|
20230622,173900,773912510,8710,8710,8710,8710,0
|
|
20230622,173800,773912510,8710,8710,8710,8710,0
|
|
20230622,173700,773912510,8710,8710,8710,8710,0
|
|
20230622,173600,773912510,8710,8710,8710,8710,2055
|
|
20230622,173500,773912510,8710,8710,8710,8710,0
|
|
20230622,173400,773912510,8710,8710,8710,8710,0
|
|
20230622,173300,773912510,8710,8710,8710,8710,0
|
|
20230622,173200,773912510,8710,8710,8710,8710,0
|
|
20230622,173100,773912510,8710,8710,8710,8710,0
|
|
20230622,173000,773912510,8710,8710,8710,8710,0
|
|
20230622,172900,773912510,8710,8710,8710,8710,0
|
|
20230622,172800,773912510,8710,8710,8710,8710,0
|
|
20230622,172700,773912510,8710,8710,8710,8710,0
|
|
20230622,172600,773912510,8710,8710,8710,8710,0
|
|
20230622,172500,773912510,8710,8710,8710,8710,0
|
|
20230622,172400,773912510,8710,8710,8710,8710,0
|
|
20230622,172300,773912510,8710,8710,8710,8710,0
|
|
20230622,172200,773912510,8710,8710,8710,8710,0
|
|
20230622,172100,773912510,8710,8710,8710,8710,0
|
|
20230622,172000,773912510,8710,8710,8710,8710,0
|
|
20230622,171900,773912510,8710,8710,8710,8710,0
|
|
20230622,171800,773912510,8710,8710,8710,8710,0
|
|
20230622,171700,773912510,8710,8710,8710,8710,0
|
|
20230622,171600,773912510,8710,8710,8710,8710,0
|
|
20230622,171500,773912510,8710,8710,8710,8710,0
|
|
20230622,171400,773912510,8710,8710,8710,8710,0
|
|
20230622,171300,773912510,8710,8710,8710,8710,0
|
|
20230622,171200,773912510,8710,8710,8710,8710,0
|
|
20230622,171100,773912510,8710,8710,8710,8710,0
|
|
20230622,171000,773912510,8710,8710,8710,8710,0
|
|
20230622,170900,773912510,8710,8710,8710,8710,0
|
|
20230622,170800,773912510,8710,8710,8710,8710,0
|
|
20230622,170700,773912510,8710,8710,8710,8710,0
|
|
20230622,170600,773912510,8710,8710,8710,8710,2055
|
|
20230622,170500,773912510,8710,8710,8710,8710,0
|
|
20230622,170400,773912510,8710,8710,8710,8710,0
|
|
20230622,170300,773912510,8710,8710,8710,8710,0
|
|
20230622,170200,773912510,8710,8710,8710,8710,0
|
|
20230622,170100,773912510,8710,8710,8710,8710,0
|
|
20230622,170000,773912510,8710,8710,8710,8710,0
|
|
20230622,165900,773912510,8710,8710,8710,8710,0
|
|
20230622,165800,773912510,8710,8710,8710,8710,0
|
|
20230622,165700,773912510,8710,8710,8710,8710,0
|
|
20230622,165600,773912510,8710,8710,8710,8710,0
|
|
20230622,165500,773912510,8710,8710,8710,8710,0
|
|
20230622,165400,773912510,8710,8710,8710,8710,0
|
|
20230622,165300,773912510,8710,8710,8710,8710,0
|
|
20230622,165200,773912510,8710,8710,8710,8710,0
|
|
20230622,165100,773912510,8710,8710,8710,8710,0
|
|
20230622,165000,773912510,8710,8710,8710,8710,0
|
|
20230622,164900,773912510,8710,8710,8710,8710,0
|
|
20230622,164800,773912510,8710,8710,8710,8710,0
|
|
20230622,164700,773912510,8710,8710,8710,8710,0
|
|
20230622,164600,773912510,8710,8710,8710,8710,0
|
|
20230622,164500,773912510,8710,8710,8710,8710,0
|
|
20230622,164400,773912510,8710,8710,8710,8710,0
|
|
20230622,164300,773912510,8710,8710,8710,8710,0
|
|
20230622,164200,773912510,8710,8710,8710,8710,0
|
|
20230622,164100,773912510,8710,8710,8710,8710,0
|
|
20230622,164000,773912510,8710,8710,8710,8710,0
|
|
20230622,163900,773912510,8710,8710,8710,8710,0
|
|
20230622,163800,773912510,8710,8710,8710,8710,0
|
|
20230622,163700,773912510,8710,8710,8710,8710,0
|
|
20230622,163600,773912510,8710,8710,8710,8710,2055
|
|
20230622,163500,773912510,8710,8710,8710,8710,0
|
|
20230622,163400,773912510,8710,8710,8710,8710,0
|
|
20230622,163300,773912510,8710,8710,8710,8710,0
|
|
20230622,163200,773912510,8710,8710,8710,8710,0
|
|
20230622,163100,773912510,8710,8710,8710,8710,0
|
|
20230622,163000,773912510,8710,8710,8710,8710,0
|
|
20230622,162900,773912510,8710,8710,8710,8710,0
|
|
20230622,162800,773912510,8710,8710,8710,8710,0
|
|
20230622,162700,773912510,8710,8710,8710,8710,0
|
|
20230622,162600,773912510,8710,8710,8710,8710,0
|
|
20230622,162500,773912510,8710,8710,8710,8710,0
|
|
20230622,162400,773912510,8710,8710,8710,8710,0
|
|
20230622,162300,773912510,8710,8710,8710,8710,0
|
|
20230622,162200,773912510,8710,8710,8710,8710,0
|
|
20230622,162100,773912510,8710,8710,8710,8710,0
|
|
20230622,162000,773912510,8710,8710,8710,8710,0
|
|
20230622,161900,773912510,8710,8710,8710,8710,0
|
|
20230622,161800,773912510,8710,8710,8710,8710,0
|
|
20230622,161700,773912510,8710,8710,8710,8710,0
|
|
20230622,161600,773912510,8710,8710,8710,8710,0
|
|
20230622,161500,773912510,8710,8710,8710,8710,0
|
|
20230622,161400,773912510,8710,8710,8710,8710,0
|
|
20230622,161300,773912510,8710,8710,8710,8710,0
|
|
20230622,161200,773912510,8710,8710,8710,8710,0
|
|
20230622,161100,773912510,8710,8710,8710,8710,0
|
|
20230622,161000,773912510,8710,8710,8710,8710,0
|
|
20230622,160900,773912510,8710,8710,8710,8710,0
|
|
20230622,160800,773912510,8710,8710,8710,8710,0
|
|
20230622,160700,773912510,8710,8710,8710,8710,0
|
|
20230622,160600,773912510,8710,8710,8710,8710,2055
|
|
20230622,160500,773912510,8710,8710,8710,8710,0
|
|
20230622,160400,773912510,8710,8710,8710,8710,0
|
|
20230622,160300,773912510,8710,8710,8710,8710,0
|
|
20230622,160200,773912510,8710,8710,8710,8710,0
|
|
20230622,160100,773912510,8710,8710,8710,8710,0
|
|
20230622,160000,773912510,8710,8710,8710,8710,0
|
|
20230622,155900,773912510,8710,8710,8710,8710,0
|
|
20230622,155800,773912510,8710,8710,8710,8710,0
|
|
20230622,155700,773912510,8710,8710,8710,8710,0
|
|
20230622,155600,773912510,8710,8710,8710,8710,0
|
|
20230622,155500,773912510,8710,8710,8710,8710,0
|
|
20230622,155400,773912510,8710,8710,8710,8710,0
|
|
20230622,155300,773912510,8710,8710,8710,8710,0
|
|
20230622,155200,773912510,8710,8710,8710,8710,0
|
|
20230622,155100,773912510,8710,8710,8710,8710,0
|
|
20230622,155000,773912510,8710,8710,8710,8710,0
|
|
20230622,154900,773912510,8710,8710,8710,8710,0
|
|
20230622,154800,773912510,8710,8710,8710,8710,0
|
|
20230622,154700,773912510,8710,8710,8710,8710,0
|
|
20230622,154600,773912510,8710,8710,8710,8710,0
|
|
20230622,154500,773912510,8710,8710,8710,8710,0
|
|
20230622,154400,773912510,8710,8710,8710,8710,0
|
|
20230622,154300,773912510,8710,8710,8710,8710,0
|
|
20230622,154200,773912510,8710,8710,8710,8710,0
|
|
20230622,154100,773912510,8710,8710,8710,8710,0
|
|
20230622,154000,773912510,8710,8710,8710,8710,0
|
|
20230622,153900,773912510,8710,8710,8710,8710,0
|
|
20230622,153800,773912510,8710,8710,8710,8710,0
|
|
20230622,153700,773912510,8710,8710,8710,8710,0
|
|
20230622,153600,773912510,8710,8710,8710,8710,2055
|
|
20230622,153500,773912510,8710,8710,8710,8710,0
|
|
20230622,153400,773912510,8710,8710,8710,8710,0
|
|
20230622,153300,773912510,8710,8710,8710,8710,0
|
|
20230622,153200,773912510,8710,8710,8710,8710,0
|
|
20230622,153100,773912510,8710,8710,8710,8710,0
|
|
20230622,153000,773912510,8710,8710,8710,8710,2055
|
|
20230622,152900,756013460,8740,8740,8740,8740,0
|
|
20230622,152800,756013460,8740,8740,8740,8740,0
|
|
20230622,152700,756013460,8740,8740,8740,8740,0
|
|
20230622,152600,756013460,8740,8740,8740,8740,0
|
|
20230622,152500,756013460,8740,8740,8740,8740,0
|
|
20230622,152400,756013460,8740,8740,8740,8740,0
|
|
20230622,152300,756013460,8740,8740,8740,8740,0
|
|
20230622,152200,756013460,8740,8740,8740,8740,0
|
|
20230622,152100,756013460,8740,8740,8740,8740,0
|
|
20230622,152000,756013460,8740,8740,8740,8740,0
|
|
20230622,151900,756013460,8740,8740,8740,8700,297
|
|
20230622,151800,753426620,8740,8740,8740,8740,42
|
|
20230622,151700,753059540,8710,8730,8730,8710,150
|
|
20230622,151600,751750350,8730,8710,8730,8710,45
|
|
20230622,151500,751357600,8730,8710,8730,8710,81
|
|
20230622,151400,750652050,8710,8710,8710,8710,137
|
|
20230622,151300,749458780,8710,8710,8710,8700,1831
|
|
20230622,151200,733520770,8710,8710,8710,8710,0
|
|
20230622,151100,733520770,8710,8710,8710,8710,1
|
|
20230622,151000,733512060,8710,8710,8710,8710,118
|
|
20230622,150900,732484280,8720,8710,8720,8710,177
|
|
20230622,150800,730942600,8710,8720,8720,8710,1000
|
|
20230622,150700,722230970,8720,8720,8720,8720,0
|
|
20230622,150600,722230970,8720,8720,8720,8720,232
|
|
20230622,150500,720207930,8720,8720,8720,8720,1
|
|
20230622,150400,720199210,8730,8730,8730,8730,23
|
|
20230622,150300,719998420,8720,8720,8720,8720,142
|
|
20230622,150200,718760180,8720,8730,8730,8720,373
|
|
20230622,150100,715507520,8720,8720,8720,8720,7
|
|
20230622,150000,715446480,8720,8720,8720,8720,0
|
|
20230622,145900,715446480,8720,8720,8720,8720,160
|
|
20230622,145800,714051280,8750,8750,8750,8750,0
|
|
20230622,145700,714051280,8750,8750,8750,8750,0
|
|
20230622,145600,714051280,8750,8750,8750,8750,0
|
|
20230622,145500,714051280,8750,8750,8750,8750,1
|
|
20230622,145400,714042530,8750,8720,8750,8720,230
|
|
20230622,145300,712031160,8740,8740,8740,8740,122
|
|
20230622,145200,710964880,8720,8720,8720,8720,8
|
|
20230622,145100,710895120,8740,8740,8740,8740,1
|
|
20230622,145000,710886380,8720,8720,8720,8720,0
|
|
20230622,144900,710886380,8720,8720,8720,8720,0
|
|
20230622,144800,710886380,8720,8720,8720,8720,150
|
|
20230622,144700,709578380,8720,8720,8720,8720,82
|
|
20230622,144600,708863340,8720,8720,8720,8720,1057
|
|
20230622,144500,699646300,8720,8720,8730,8720,423
|
|
20230622,144400,695957710,8730,8730,8730,8730,80
|
|
20230622,144300,695259310,8730,8730,8730,8730,0
|
|
20230622,144200,695259310,8730,8730,8730,8730,0
|
|
20230622,144100,695259310,8730,8730,8730,8730,200
|
|
20230622,144000,693513310,8730,8730,8730,8730,151
|
|
20230622,143900,692195080,8720,8720,8720,8720,334
|
|
20230622,143800,689282600,8730,8730,8730,8730,0
|
|
20230622,143700,689282600,8730,8730,8730,8730,58
|
|
20230622,143600,688776260,8730,8730,8730,8730,0
|
|
20230622,143500,688776260,8730,8730,8730,8730,1
|
|
20230622,143400,688767530,8720,8720,8720,8720,55
|
|
20230622,143300,688287930,8720,8720,8720,8720,170
|
|
20230622,143200,686805530,8730,8730,8730,8730,278
|
|
20230622,143100,684378590,8730,8740,8740,8730,610
|
|
20230622,143000,679053260,8740,8740,8740,8740,3
|
|
20230622,142900,679027040,8730,8730,8730,8730,0
|
|
20230622,142800,679027040,8730,8730,8730,8730,0
|
|
20230622,142700,679027040,8730,8740,8740,8730,563
|
|
20230622,142600,674112040,8730,8730,8730,8730,80
|
|
20230622,142500,673413640,8750,8750,8750,8750,0
|
|
20230622,142400,673413640,8750,8750,8750,8750,0
|
|
20230622,142300,673413640,8750,8750,8750,8750,0
|
|
20230622,142200,673413640,8750,8750,8750,8750,0
|
|
20230622,142100,673413640,8750,8740,8750,8740,1200
|
|
20230622,142000,662923640,8740,8740,8740,8740,0
|
|
20230622,141900,662923640,8740,8740,8740,8740,0
|
|
20230622,141800,662923640,8740,8740,8740,8740,5
|
|
20230622,141700,662879940,8740,8740,8740,8740,0
|
|
20230622,141600,662879940,8740,8740,8740,8740,20
|
|
20230622,141500,662705140,8740,8740,8740,8740,0
|
|
20230622,141400,662705140,8740,8740,8740,8740,0
|
|
20230622,141300,662705140,8740,8740,8740,8740,2
|
|
20230622,141200,662687660,8720,8720,8720,8720,0
|
|
20230622,141100,662687660,8720,8720,8720,8720,0
|
|
20230622,141000,662687660,8720,8720,8720,8720,0
|
|
20230622,140900,662687660,8720,8720,8720,8720,30
|
|
20230622,140800,662426060,8720,8730,8730,8720,735
|
|
20230622,140700,656013390,8730,8730,8730,8730,6
|
|
20230622,140600,655961010,8740,8740,8740,8740,2
|
|
20230622,140500,655943530,8730,8730,8730,8730,0
|
|
20230622,140400,655943530,8730,8730,8730,8730,23
|
|
20230622,140300,655742740,8730,8730,8730,8730,10
|
|
20230622,140200,655655440,8740,8740,8740,8740,0
|
|
20230622,140100,655655440,8740,8740,8740,8740,138
|
|
20230622,140000,654449320,8740,8740,8740,8740,18
|
|
20230622,135900,654292000,8750,8760,8760,8750,113
|
|
20230622,135800,653303230,8750,8750,8750,8750,6
|
|
20230622,135700,653250730,8750,8750,8750,8750,104
|
|
20230622,135600,652340730,8750,8750,8750,8750,0
|
|
20230622,135500,652340730,8750,8750,8750,8750,0
|
|
20230622,135400,652340730,8750,8750,8750,8750,0
|
|
20230622,135300,652340730,8750,8750,8750,8750,200
|
|
20230622,135200,650590730,8750,8750,8750,8750,0
|
|
20230622,135100,650590730,8750,8750,8750,8750,0
|
|
20230622,135000,650590730,8750,8750,8750,8750,3
|
|
20230622,134900,650564480,8740,8740,8740,8740,0
|
|
20230622,134800,650564480,8740,8740,8740,8740,0
|
|
20230622,134700,650564480,8740,8740,8740,8740,0
|
|
20230622,134600,650564480,8740,8740,8740,8740,3
|
|
20230622,134500,650538260,8730,8730,8730,8730,0
|
|
20230622,134400,650538260,8730,8730,8730,8730,0
|
|
20230622,134300,650538260,8730,8730,8730,8730,200
|
|
20230622,134200,648792260,8730,8730,8730,8730,0
|
|
20230622,134100,648792260,8730,8730,8730,8730,8
|
|
20230622,134000,648722420,8730,8730,8730,8730,74
|
|
20230622,133900,648076400,8730,8740,8740,8730,1206
|
|
20230622,133800,637548000,8730,8730,8730,8730,0
|
|
20230622,133700,637548000,8730,8730,8730,8730,0
|
|
20230622,133600,637548000,8730,8750,8750,8730,18
|
|
20230622,133500,637390810,8760,8760,8760,8760,0
|
|
20230622,133400,637390810,8760,8750,8760,8750,186
|
|
20230622,133300,635762940,8760,8760,8760,8760,0
|
|
20230622,133200,635762940,8760,8760,8760,8760,0
|
|
20230622,133100,635762940,8760,8750,8760,8730,337
|
|
20230622,133000,632814970,8740,8730,8740,8730,91
|
|
20230622,132900,632019640,8730,8730,8730,8730,0
|
|
20230622,132800,632019640,8730,8730,8730,8730,26
|
|
20230622,132700,631792660,8730,8730,8730,8730,0
|
|
20230622,132600,631792660,8730,8730,8730,8730,27
|
|
20230622,132500,631556950,8740,8740,8740,8740,0
|
|
20230622,132400,631556950,8740,8740,8740,8740,0
|
|
20230622,132300,631556950,8740,8740,8740,8740,0
|
|
20230622,132200,631556950,8740,8740,8740,8740,10
|
|
20230622,132100,631469550,8730,8730,8730,8730,57
|
|
20230622,132000,630971940,8730,8730,8730,8730,40
|
|
20230622,131900,630622740,8750,8750,8750,8750,0
|
|
20230622,131800,630622740,8750,8750,8750,8750,0
|
|
20230622,131700,630622740,8750,8730,8750,8730,497
|
|
20230622,131600,626274650,8750,8750,8750,8750,0
|
|
20230622,131500,626274650,8750,8740,8750,8740,323
|
|
20230622,131400,623451210,8730,8730,8730,8730,22
|
|
20230622,131300,623259150,8730,8730,8730,8730,3
|
|
20230622,131200,623232960,8730,8730,8730,8730,10
|
|
20230622,131100,623145660,8730,8730,8730,8730,98
|
|
20230622,131000,622290120,8730,8730,8730,8730,0
|
|
20230622,130900,622290120,8730,8730,8730,8730,1
|
|
20230622,130800,622281390,8740,8740,8740,8740,0
|
|
20230622,130700,622281390,8740,8740,8740,8740,2
|
|
20230622,130600,622263910,8710,8730,8730,8700,5770
|
|
20230622,130500,571999930,8720,8720,8720,8720,0
|
|
20230622,130400,571999930,8720,8720,8720,8720,0
|
|
20230622,130300,571999930,8720,8720,8720,8720,0
|
|
20230622,130200,571999930,8720,8720,8720,8720,526
|
|
20230622,130100,567413210,8720,8720,8720,8720,4
|
|
20230622,130000,567378330,8710,8710,8710,8710,0
|
|
20230622,125900,567378330,8710,8720,8720,8710,600
|
|
20230622,125800,562152270,8720,8720,8720,8720,243
|
|
20230622,125700,560033310,8740,8740,8740,8740,1
|
|
20230622,125600,560024570,8740,8740,8740,8740,0
|
|
20230622,125500,560024570,8740,8740,8740,8740,0
|
|
20230622,125400,560024570,8740,8740,8740,8740,0
|
|
20230622,125300,560024570,8740,8720,8740,8720,31
|
|
20230622,125200,559754230,8720,8720,8720,8720,0
|
|
20230622,125100,559754230,8720,8720,8720,8720,0
|
|
20230622,125000,559754230,8720,8720,8720,8720,1
|
|
20230622,124900,559745510,8720,8720,8720,8720,500
|
|
20230622,124800,555385510,8720,8720,8720,8720,0
|
|
20230622,124700,555385510,8720,8720,8720,8720,0
|
|
20230622,124600,555385510,8720,8720,8720,8720,0
|
|
20230622,124500,555385510,8720,8720,8720,8720,0
|
|
20230622,124400,555385510,8720,8720,8720,8720,0
|
|
20230622,124300,555385510,8720,8720,8720,8720,563
|
|
20230622,124200,550476150,8720,8720,8720,8720,0
|
|
20230622,124100,550476150,8720,8720,8720,8720,180
|
|
20230622,124000,548906550,8750,8750,8750,8750,10
|
|
20230622,123900,548819050,8720,8740,8740,8720,510
|
|
20230622,123800,544371710,8750,8750,8750,8750,6
|
|
20230622,123700,544319210,8750,8750,8750,8750,0
|
|
20230622,123600,544319210,8750,8750,8750,8750,0
|
|
20230622,123500,544319210,8750,8750,8750,8750,1
|
|
20230622,123400,544310460,8750,8750,8750,8750,1
|
|
20230622,123300,544301710,8750,8750,8750,8750,2
|
|
20230622,123200,544284210,8740,8740,8740,8740,0
|
|
20230622,123100,544284210,8740,8740,8740,8740,0
|
|
20230622,123000,544284210,8740,8740,8740,8740,259
|
|
20230622,122900,542020550,8740,8740,8740,8740,0
|
|
20230622,122800,542020550,8740,8740,8740,8740,5
|
|
20230622,122700,541976850,8750,8750,8750,8750,0
|
|
20230622,122600,541976850,8750,8750,8750,8750,0
|
|
20230622,122500,541976850,8750,8750,8750,8750,10
|
|
20230622,122400,541889350,8750,8750,8750,8750,2
|
|
20230622,122300,541871850,8720,8720,8720,8720,218
|
|
20230622,122200,539970890,8750,8750,8750,8750,0
|
|
20230622,122100,539970890,8750,8750,8750,8750,10
|
|
20230622,122000,539883390,8750,8750,8750,8750,5
|
|
20230622,121900,539839640,8720,8720,8720,8720,0
|
|
20230622,121800,539839640,8720,8720,8720,8720,30
|
|
20230622,121700,539578040,8720,8740,8740,8720,12
|
|
20230622,121600,539473360,8740,8740,8740,8740,1
|
|
20230622,121500,539464620,8720,8720,8720,8720,0
|
|
20230622,121400,539464620,8720,8720,8720,8720,0
|
|
20230622,121300,539464620,8720,8720,8720,8720,41
|
|
20230622,121200,539107100,8750,8750,8750,8750,0
|
|
20230622,121100,539107100,8750,8750,8750,8750,343
|
|
20230622,121000,536105850,8750,8750,8750,8750,1
|
|
20230622,120900,536097100,8720,8720,8720,8720,10
|
|
20230622,120800,536009900,8720,8720,8720,8720,0
|
|
20230622,120700,536009900,8720,8720,8720,8720,1
|
|
20230622,120600,536001180,8750,8750,8750,8750,1
|
|
20230622,120500,535992430,8750,8750,8750,8750,0
|
|
20230622,120400,535992430,8750,8750,8750,8750,0
|
|
20230622,120300,535992430,8750,8750,8750,8750,11
|
|
20230622,120200,535896180,8750,8750,8750,8750,0
|
|
20230622,120100,535896180,8750,8750,8750,8750,0
|
|
20230622,120000,535896180,8750,8710,8750,8710,131
|
|
20230622,115900,534753810,8710,8720,8720,8710,5000
|
|
20230622,115800,491184480,8720,8750,8750,8720,1982
|
|
20230622,115700,473887290,8750,8750,8750,8750,0
|
|
20230622,115600,473887290,8750,8750,8750,8750,0
|
|
20230622,115500,473887290,8750,8740,8750,8740,102
|
|
20230622,115400,472995800,8750,8750,8750,8750,10
|
|
20230622,115300,472908300,8750,8750,8750,8750,1
|
|
20230622,115200,472899550,8730,8730,8730,8730,1012
|
|
20230622,115100,464064790,8730,8750,8750,8730,100
|
|
20230622,115000,463189840,8760,8750,8760,8750,79
|
|
20230622,114900,462497810,8750,8750,8750,8750,103
|
|
20230622,114800,461596560,8760,8760,8760,8760,0
|
|
20230622,114700,461596560,8760,8730,8760,8730,101
|
|
20230622,114600,460714800,8730,8730,8730,8730,0
|
|
20230622,114500,460714800,8730,8730,8730,8730,0
|
|
20230622,114400,460714800,8730,8730,8730,8730,39
|
|
20230622,114300,460374330,8730,8730,8730,8730,213
|
|
20230622,114200,458514840,8720,8720,8720,8720,0
|
|
20230622,114100,458514840,8720,8750,8750,8720,4628
|
|
20230622,114000,418082540,8770,8770,8770,8770,0
|
|
20230622,113900,418082540,8770,8770,8770,8770,1
|
|
20230622,113800,418073770,8750,8750,8750,8750,10
|
|
20230622,113700,417986270,8750,8770,8770,8750,22
|
|
20230622,113600,417793410,8770,8770,8770,8770,0
|
|
20230622,113500,417793410,8770,8770,8770,8770,0
|
|
20230622,113400,417793410,8770,8770,8770,8770,1
|
|
20230622,113300,417784640,8770,8770,8770,8770,0
|
|
20230622,113200,417784640,8770,8770,8770,8770,0
|
|
20230622,113100,417784640,8770,8770,8770,8770,0
|
|
20230622,113000,417784640,8770,8770,8770,8770,15
|
|
20230622,112900,417653090,8760,8760,8760,8760,50
|
|
20230622,112800,417215090,8770,8770,8770,8770,0
|
|
20230622,112700,417215090,8770,8770,8770,8770,100
|
|
20230622,112600,416338090,8770,8770,8770,8770,0
|
|
20230622,112500,416338090,8770,8770,8770,8770,0
|
|
20230622,112400,416338090,8770,8770,8770,8770,0
|
|
20230622,112300,416338090,8770,8770,8770,8770,2
|
|
20230622,112200,416320550,8770,8770,8770,8770,12
|
|
20230622,112100,416215310,8770,8770,8770,8770,0
|
|
20230622,112000,416215310,8770,8770,8770,8770,0
|
|
20230622,111900,416215310,8770,8770,8770,8770,0
|
|
20230622,111800,416215310,8770,8770,8770,8770,1
|
|
20230622,111700,416206540,8740,8770,8770,8740,337
|
|
20230622,111600,413255780,8780,8800,8800,8780,387
|
|
20230622,111500,409852600,8790,8790,8790,8790,251
|
|
20230622,111400,407646310,8790,8790,8790,8790,24
|
|
20230622,111300,407435350,8790,8790,8790,8790,1
|
|
20230622,111200,407426560,8790,8790,8790,8790,1
|
|
20230622,111100,407417770,8780,8790,8790,8780,62
|
|
20230622,111000,406873290,8790,8780,8790,8780,55
|
|
20230622,110900,406390350,8780,8770,8780,8770,174
|
|
20230622,110800,404863630,8780,8780,8780,8780,5
|
|
20230622,110700,404819730,8770,8770,8770,8770,210
|
|
20230622,110600,402978030,8770,8770,8770,8770,0
|
|
20230622,110500,402978030,8770,8770,8770,8770,120
|
|
20230622,110400,401925630,8770,8770,8770,8770,51
|
|
20230622,110300,401478360,8770,8770,8770,8770,0
|
|
20230622,110200,401478360,8770,8770,8770,8770,1728
|
|
20230622,110100,386323800,8770,8770,8770,8770,102
|
|
20230622,110000,385429260,8760,8760,8760,8760,58
|
|
20230622,105900,384921180,8770,8760,8770,8760,101
|
|
20230622,105800,384035420,8780,8780,8780,8780,1
|
|
20230622,105700,384026640,8780,8760,8780,8760,114
|
|
20230622,105600,383026000,8780,8780,8780,8780,11
|
|
20230622,105500,382929420,8780,8780,8780,8780,0
|
|
20230622,105400,382929420,8780,8780,8780,8780,2
|
|
20230622,105300,382911860,8760,8760,8760,8760,12
|
|
20230622,105200,382806740,8760,8760,8760,8760,2
|
|
20230622,105100,382789220,8750,8760,8760,8750,377
|
|
20230622,105000,379488220,8740,8740,8740,8740,110
|
|
20230622,104900,378526820,8740,8740,8740,8740,0
|
|
20230622,104800,378526820,8740,8740,8740,8740,0
|
|
20230622,104700,378526820,8740,8750,8750,8740,500
|
|
20230622,104600,374156650,8740,8740,8740,8740,0
|
|
20230622,104500,374156650,8740,8740,8740,8740,833
|
|
20230622,104400,366876230,8740,8750,8750,8740,22
|
|
20230622,104300,366683780,8740,8740,8750,8740,106
|
|
20230622,104200,365757300,8750,8760,8760,8750,1092
|
|
20230622,104100,356202220,8740,8740,8740,8740,0
|
|
20230622,104000,356202220,8740,8740,8740,8740,0
|
|
20230622,103900,356202220,8740,8740,8740,8740,0
|
|
20230622,103800,356202220,8740,8740,8740,8740,0
|
|
20230622,103700,356202220,8740,8740,8740,8740,0
|
|
20230622,103600,356202220,8740,8740,8740,8740,300
|
|
20230622,103500,353580220,8740,8740,8740,8740,0
|
|
20230622,103400,353580220,8740,8740,8740,8740,0
|
|
20230622,103300,353580220,8740,8750,8750,8740,314
|
|
20230622,103200,350835740,8740,8740,8740,8740,0
|
|
20230622,103100,350835740,8740,8740,8740,8740,55
|
|
20230622,103000,350355040,8740,8770,8770,8740,3000
|
|
20230622,102900,324134050,8760,8790,8800,8760,700
|
|
20230622,102800,317995650,8790,8790,8790,8790,1
|
|
20230622,102700,317986860,8790,8760,8790,8750,191
|
|
20230622,102600,316314710,8750,8750,8750,8750,0
|
|
20230622,102500,316314710,8750,8750,8750,8750,0
|
|
20230622,102400,316314710,8750,8750,8750,8750,54
|
|
20230622,102300,315842210,8730,8760,8760,8730,650
|
|
20230622,102200,310161870,8770,8770,8770,8770,0
|
|
20230622,102100,310161870,8770,8800,8800,8760,123
|
|
20230622,102000,309084300,8800,8800,8800,8800,1
|
|
20230622,101900,309075500,8740,8790,8790,8740,500
|
|
20230622,101800,304702190,8800,8800,8800,8800,0
|
|
20230622,101700,304702190,8800,8800,8800,8800,22
|
|
20230622,101600,304508590,8800,8800,8800,8800,15
|
|
20230622,101500,304376590,8800,8800,8800,8800,1
|
|
20230622,101400,304367790,8800,8800,8800,8800,0
|
|
20230622,101300,304367790,8800,8800,8800,8800,30
|
|
20230622,101200,304103790,8800,8800,8800,8800,98
|
|
20230622,101100,303241390,8790,8790,8790,8790,226
|
|
20230622,101000,301254850,8790,8770,8790,8740,323
|
|
20230622,100900,298430110,8770,8760,8770,8760,150
|
|
20230622,100800,297115510,8760,8760,8760,8760,10
|
|
20230622,100700,297027910,8750,8750,8750,8750,29
|
|
20230622,100600,296774160,8750,8750,8750,8750,0
|
|
20230622,100500,296774160,8750,8740,8750,8740,87
|
|
20230622,100400,296013770,8740,8750,8750,8740,121
|
|
20230622,100300,294956220,8750,8740,8750,8740,5
|
|
20230622,100200,294912510,8740,8770,8770,8740,1427
|
|
20230622,100100,282426230,8770,8770,8770,8770,107
|
|
20230622,100000,281487840,8770,8780,8780,8770,63
|
|
20230622,095900,280935310,8770,8770,8770,8770,9
|
|
20230622,095800,280856380,8770,8770,8770,8770,5
|
|
20230622,095700,280812530,8760,8760,8760,8760,0
|
|
20230622,095600,280812530,8760,8790,8790,8760,577
|
|
20230622,095500,275757710,8770,8770,8770,8770,200
|
|
20230622,095400,274003710,8760,8760,8760,8760,300
|
|
20230622,095300,271375710,8760,8760,8760,8760,0
|
|
20230622,095200,271375710,8760,8770,8770,8760,30
|
|
20230622,095100,271112820,8750,8750,8750,8750,0
|
|
20230622,095000,271112820,8750,8750,8760,8750,1045
|
|
20230622,094900,261968630,8760,8760,8760,8760,979
|
|
20230622,094800,253392590,8780,8780,8780,8760,1059
|
|
20230622,094700,244110250,8780,8770,8780,8770,12
|
|
20230622,094600,244004980,8770,8790,8790,8770,352
|
|
20230622,094500,240913830,8790,8780,8790,8780,65
|
|
20230622,094400,240342980,8780,8780,8780,8780,119
|
|
20230622,094300,239298160,8790,8790,8790,8790,53
|
|
20230622,094200,238832290,8800,8800,8800,8800,20
|
|
20230622,094100,238656290,8800,8810,8810,8800,13
|
|
20230622,094000,238541880,8810,8810,8810,8810,1
|
|
20230622,093900,238533070,8810,8820,8820,8810,32
|
|
20230622,093800,238251130,8830,8830,8830,8830,108
|
|
20230622,093700,237297490,8830,8840,8840,8830,80
|
|
20230622,093600,236590390,8840,8840,8840,8820,84
|
|
20230622,093500,235848130,8850,8850,8850,8850,1
|
|
20230622,093400,235839280,8780,8840,8840,8780,521
|
|
20230622,093300,231244320,8840,8780,8840,8780,395
|
|
20230622,093200,227775920,8780,8780,8780,8770,693
|
|
20230622,093100,221694760,8780,8790,8790,8780,50
|
|
20230622,093000,221255730,8780,8810,8810,8780,1333
|
|
20230622,092900,209536430,8800,8810,8810,8800,210
|
|
20230622,092800,207688360,8810,8800,8810,8800,178
|
|
20230622,092700,206121370,8800,8810,8810,8800,295
|
|
20230622,092600,203523370,8810,8820,8820,8810,654
|
|
20230622,092500,197761310,8850,8810,8850,8810,171
|
|
20230622,092400,196249960,8850,8850,8850,8810,1127
|
|
20230622,092300,186317250,8820,8850,8850,8820,132
|
|
20230622,092200,185152860,8860,8860,8860,8860,19
|
|
20230622,092100,184984520,8860,8860,8860,8860,1
|
|
20230622,092000,184975660,8860,8870,8870,8860,314
|
|
20230622,091900,182193520,8870,8850,8870,8820,463
|
|
20230622,091800,178092890,8850,8810,8870,8810,1229
|
|
20230622,091700,167256000,8810,8810,8810,8810,1
|
|
20230622,091600,167247190,8800,8740,8800,8740,243
|
|
20230622,091500,165115510,8740,8800,8800,8740,11
|
|
20230622,091400,165018770,8800,8750,8800,8750,580
|
|
20230622,091300,159924040,8720,8720,8720,8720,98
|
|
20230622,091200,159069480,8720,8710,8720,8710,1527
|
|
20230622,091100,145767290,8710,8720,8720,8710,104
|
|
20230622,091000,144860660,8710,8710,8720,8710,291
|
|
20230622,090900,142324640,8710,8720,8720,8710,2132
|
|
20230622,090800,123752410,8710,8750,8750,8710,511
|
|
20230622,090700,119293140,8760,8760,8760,8760,114
|
|
20230622,090600,118294500,8760,8760,8760,8760,182
|
|
20230622,090500,116700180,8750,8710,8750,8710,2597
|
|
20230622,090400,94047500,8720,8750,8750,8710,1782
|
|
20230622,090300,78502510,8750,8710,8750,8710,3230
|
|
20230622,090200,50284740,8700,8730,8740,8700,3453
|
|
20230622,090100,20204240,8740,8750,8750,8740,76
|
|
20230622,090000,19539910,8750,8810,8810,8750,2204
|