673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,201000,1578530960,8790,8790,8790,8790,3710
|
|
20230619,200900,1578530960,8790,8790,8790,8790,0
|
|
20230619,200800,1578530960,8790,8790,8790,8790,0
|
|
20230619,200700,1578530960,8790,8790,8790,8790,0
|
|
20230619,200600,1578530960,8790,8790,8790,8790,0
|
|
20230619,200500,1578530960,8790,8790,8790,8790,0
|
|
20230619,200400,1578530960,8790,8790,8790,8790,0
|
|
20230619,200300,1578530960,8790,8790,8790,8790,0
|
|
20230619,200200,1578530960,8790,8790,8790,8790,0
|
|
20230619,200100,1578530960,8790,8790,8790,8790,0
|
|
20230619,200000,1578530960,8790,8790,8790,8790,0
|
|
20230619,195900,1578530960,8790,8790,8790,8790,0
|
|
20230619,195800,1578530960,8790,8790,8790,8790,0
|
|
20230619,195700,1578530960,8790,8790,8790,8790,0
|
|
20230619,195600,1578530960,8790,8790,8790,8790,0
|
|
20230619,195500,1578530960,8790,8790,8790,8790,0
|
|
20230619,195400,1578530960,8790,8790,8790,8790,0
|
|
20230619,195300,1578530960,8790,8790,8790,8790,0
|
|
20230619,195200,1578530960,8790,8790,8790,8790,0
|
|
20230619,195100,1578530960,8790,8790,8790,8790,0
|
|
20230619,195000,1578530960,8790,8790,8790,8790,0
|
|
20230619,194900,1578530960,8790,8790,8790,8790,0
|
|
20230619,194800,1578530960,8790,8790,8790,8790,0
|
|
20230619,194700,1578530960,8790,8790,8790,8790,0
|
|
20230619,194600,1578530960,8790,8790,8790,8790,0
|
|
20230619,194500,1578530960,8790,8790,8790,8790,0
|
|
20230619,194400,1578530960,8790,8790,8790,8790,0
|
|
20230619,194300,1578530960,8790,8790,8790,8790,0
|
|
20230619,194200,1578530960,8790,8790,8790,8790,0
|
|
20230619,194100,1578530960,8790,8790,8790,8790,0
|
|
20230619,194000,1578530960,8790,8790,8790,8790,3710
|
|
20230619,193900,1578530960,8790,8790,8790,8790,0
|
|
20230619,193800,1578530960,8790,8790,8790,8790,0
|
|
20230619,193700,1578530960,8790,8790,8790,8790,0
|
|
20230619,193600,1578530960,8790,8790,8790,8790,0
|
|
20230619,193500,1578530960,8790,8790,8790,8790,0
|
|
20230619,193400,1578530960,8790,8790,8790,8790,0
|
|
20230619,193300,1578530960,8790,8790,8790,8790,0
|
|
20230619,193200,1578530960,8790,8790,8790,8790,0
|
|
20230619,193100,1578530960,8790,8790,8790,8790,0
|
|
20230619,193000,1578530960,8790,8790,8790,8790,0
|
|
20230619,192900,1578530960,8790,8790,8790,8790,0
|
|
20230619,192800,1578530960,8790,8790,8790,8790,0
|
|
20230619,192700,1578530960,8790,8790,8790,8790,0
|
|
20230619,192600,1578530960,8790,8790,8790,8790,0
|
|
20230619,192500,1578530960,8790,8790,8790,8790,0
|
|
20230619,192400,1578530960,8790,8790,8790,8790,0
|
|
20230619,192300,1578530960,8790,8790,8790,8790,0
|
|
20230619,192200,1578530960,8790,8790,8790,8790,0
|
|
20230619,192100,1578530960,8790,8790,8790,8790,0
|
|
20230619,192000,1578530960,8790,8790,8790,8790,0
|
|
20230619,191900,1578530960,8790,8790,8790,8790,0
|
|
20230619,191800,1578530960,8790,8790,8790,8790,0
|
|
20230619,191700,1578530960,8790,8790,8790,8790,0
|
|
20230619,191600,1578530960,8790,8790,8790,8790,0
|
|
20230619,191500,1578530960,8790,8790,8790,8790,0
|
|
20230619,191400,1578530960,8790,8790,8790,8790,0
|
|
20230619,191300,1578530960,8790,8790,8790,8790,0
|
|
20230619,191200,1578530960,8790,8790,8790,8790,0
|
|
20230619,191100,1578530960,8790,8790,8790,8790,0
|
|
20230619,191000,1578530960,8790,8790,8790,8790,3710
|
|
20230619,190900,1578530960,8790,8790,8790,8790,0
|
|
20230619,190800,1578530960,8790,8790,8790,8790,0
|
|
20230619,190700,1578530960,8790,8790,8790,8790,0
|
|
20230619,190600,1578530960,8790,8790,8790,8790,0
|
|
20230619,190500,1578530960,8790,8790,8790,8790,0
|
|
20230619,190400,1578530960,8790,8790,8790,8790,0
|
|
20230619,190300,1578530960,8790,8790,8790,8790,0
|
|
20230619,190200,1578530960,8790,8790,8790,8790,0
|
|
20230619,190100,1578530960,8790,8790,8790,8790,0
|
|
20230619,190000,1578530960,8790,8790,8790,8790,0
|
|
20230619,185900,1578530960,8790,8790,8790,8790,0
|
|
20230619,185800,1578530960,8790,8790,8790,8790,0
|
|
20230619,185700,1578530960,8790,8790,8790,8790,0
|
|
20230619,185600,1578530960,8790,8790,8790,8790,0
|
|
20230619,185500,1578530960,8790,8790,8790,8790,0
|
|
20230619,185400,1578530960,8790,8790,8790,8790,0
|
|
20230619,185300,1578530960,8790,8790,8790,8790,0
|
|
20230619,185200,1578530960,8790,8790,8790,8790,0
|
|
20230619,185100,1578530960,8790,8790,8790,8790,0
|
|
20230619,185000,1578530960,8790,8790,8790,8790,0
|
|
20230619,184900,1578530960,8790,8790,8790,8790,0
|
|
20230619,184800,1578530960,8790,8790,8790,8790,0
|
|
20230619,184700,1578530960,8790,8790,8790,8790,0
|
|
20230619,184600,1578530960,8790,8790,8790,8790,0
|
|
20230619,184500,1578530960,8790,8790,8790,8790,0
|
|
20230619,184400,1578530960,8790,8790,8790,8790,0
|
|
20230619,184300,1578530960,8790,8790,8790,8790,0
|
|
20230619,184200,1578530960,8790,8790,8790,8790,0
|
|
20230619,184100,1578530960,8790,8790,8790,8790,0
|
|
20230619,184000,1578530960,8790,8790,8790,8790,3710
|
|
20230619,183900,1578530960,8790,8790,8790,8790,0
|
|
20230619,183800,1578530960,8790,8790,8790,8790,0
|
|
20230619,183700,1578530960,8790,8790,8790,8790,0
|
|
20230619,183600,1578530960,8790,8790,8790,8790,0
|
|
20230619,183500,1578530960,8790,8790,8790,8790,0
|
|
20230619,183400,1578530960,8790,8790,8790,8790,0
|
|
20230619,183300,1578530960,8790,8790,8790,8790,0
|
|
20230619,183200,1578530960,8790,8790,8790,8790,0
|
|
20230619,183100,1578530960,8790,8790,8790,8790,0
|
|
20230619,183000,1578530960,8790,8790,8790,8790,0
|
|
20230619,182900,1578530960,8790,8790,8790,8790,0
|
|
20230619,182800,1578530960,8790,8790,8790,8790,0
|
|
20230619,182700,1578530960,8790,8790,8790,8790,0
|
|
20230619,182600,1578530960,8790,8790,8790,8790,0
|
|
20230619,182500,1578530960,8790,8790,8790,8790,0
|
|
20230619,182400,1578530960,8790,8790,8790,8790,0
|
|
20230619,182300,1578530960,8790,8790,8790,8790,0
|
|
20230619,182200,1578530960,8790,8790,8790,8790,0
|
|
20230619,182100,1578530960,8790,8790,8790,8790,0
|
|
20230619,182000,1578530960,8790,8790,8790,8790,0
|
|
20230619,181900,1578530960,8790,8790,8790,8790,0
|
|
20230619,181800,1578530960,8790,8790,8790,8790,0
|
|
20230619,181700,1578530960,8790,8790,8790,8790,0
|
|
20230619,181600,1578530960,8790,8790,8790,8790,0
|
|
20230619,181500,1578530960,8790,8790,8790,8790,0
|
|
20230619,181400,1578530960,8790,8790,8790,8790,0
|
|
20230619,181300,1578530960,8790,8790,8790,8790,0
|
|
20230619,181200,1578530960,8790,8790,8790,8790,0
|
|
20230619,181100,1578530960,8790,8790,8790,8790,0
|
|
20230619,181000,1578530960,8790,8790,8790,8790,3710
|
|
20230619,180900,1578530960,8790,8790,8790,8790,0
|
|
20230619,180800,1578530960,8790,8790,8790,8790,0
|
|
20230619,180700,1578530960,8790,8790,8790,8790,0
|
|
20230619,180600,1578530960,8790,8790,8790,8790,0
|
|
20230619,180500,1578530960,8790,8790,8790,8790,0
|
|
20230619,180400,1578530960,8790,8790,8790,8790,0
|
|
20230619,180300,1578530960,8790,8790,8790,8790,0
|
|
20230619,180200,1578530960,8790,8790,8790,8790,0
|
|
20230619,180100,1578530960,8790,8790,8790,8790,0
|
|
20230619,180000,1578530960,8790,8790,8790,8790,0
|
|
20230619,175900,1578530960,8790,8790,8790,8790,0
|
|
20230619,175800,1578530960,8790,8790,8790,8790,0
|
|
20230619,175700,1578530960,8790,8790,8790,8790,0
|
|
20230619,175600,1578530960,8790,8790,8790,8790,0
|
|
20230619,175500,1578530960,8790,8790,8790,8790,0
|
|
20230619,175400,1578530960,8790,8790,8790,8790,0
|
|
20230619,175300,1578530960,8790,8790,8790,8790,0
|
|
20230619,175200,1578530960,8790,8790,8790,8790,0
|
|
20230619,175100,1578530960,8790,8790,8790,8790,0
|
|
20230619,175000,1578530960,8790,8790,8790,8790,0
|
|
20230619,174900,1578530960,8790,8790,8790,8790,0
|
|
20230619,174800,1578530960,8790,8790,8790,8790,0
|
|
20230619,174700,1578530960,8790,8790,8790,8790,0
|
|
20230619,174600,1578530960,8790,8790,8790,8790,0
|
|
20230619,174500,1578530960,8790,8790,8790,8790,0
|
|
20230619,174400,1578530960,8790,8790,8790,8790,0
|
|
20230619,174300,1578530960,8790,8790,8790,8790,0
|
|
20230619,174200,1578530960,8790,8790,8790,8790,0
|
|
20230619,174100,1578530960,8790,8790,8790,8790,0
|
|
20230619,174000,1578530960,8790,8790,8790,8790,3710
|
|
20230619,173900,1578530960,8790,8790,8790,8790,0
|
|
20230619,173800,1578530960,8790,8790,8790,8790,0
|
|
20230619,173700,1578530960,8790,8790,8790,8790,0
|
|
20230619,173600,1578530960,8790,8790,8790,8790,0
|
|
20230619,173500,1578530960,8790,8790,8790,8790,0
|
|
20230619,173400,1578530960,8790,8790,8790,8790,0
|
|
20230619,173300,1578530960,8790,8790,8790,8790,0
|
|
20230619,173200,1578530960,8790,8790,8790,8790,0
|
|
20230619,173100,1578530960,8790,8790,8790,8790,0
|
|
20230619,173000,1578530960,8790,8790,8790,8790,0
|
|
20230619,172900,1578530960,8790,8790,8790,8790,0
|
|
20230619,172800,1578530960,8790,8790,8790,8790,0
|
|
20230619,172700,1578530960,8790,8790,8790,8790,0
|
|
20230619,172600,1578530960,8790,8790,8790,8790,0
|
|
20230619,172500,1578530960,8790,8790,8790,8790,0
|
|
20230619,172400,1578530960,8790,8790,8790,8790,0
|
|
20230619,172300,1578530960,8790,8790,8790,8790,0
|
|
20230619,172200,1578530960,8790,8790,8790,8790,0
|
|
20230619,172100,1578530960,8790,8790,8790,8790,0
|
|
20230619,172000,1578530960,8790,8790,8790,8790,0
|
|
20230619,171900,1578530960,8790,8790,8790,8790,0
|
|
20230619,171800,1578530960,8790,8790,8790,8790,0
|
|
20230619,171700,1578530960,8790,8790,8790,8790,0
|
|
20230619,171600,1578530960,8790,8790,8790,8790,0
|
|
20230619,171500,1578530960,8790,8790,8790,8790,0
|
|
20230619,171400,1578530960,8790,8790,8790,8790,0
|
|
20230619,171300,1578530960,8790,8790,8790,8790,0
|
|
20230619,171200,1578530960,8790,8790,8790,8790,0
|
|
20230619,171100,1578530960,8790,8790,8790,8790,0
|
|
20230619,171000,1578530960,8790,8790,8790,8790,3710
|
|
20230619,170900,1578530960,8790,8790,8790,8790,0
|
|
20230619,170800,1578530960,8790,8790,8790,8790,0
|
|
20230619,170700,1578530960,8790,8790,8790,8790,0
|
|
20230619,170600,1578530960,8790,8790,8790,8790,0
|
|
20230619,170500,1578530960,8790,8790,8790,8790,0
|
|
20230619,170400,1578530960,8790,8790,8790,8790,0
|
|
20230619,170300,1578530960,8790,8790,8790,8790,0
|
|
20230619,170200,1578530960,8790,8790,8790,8790,0
|
|
20230619,170100,1578530960,8790,8790,8790,8790,0
|
|
20230619,170000,1578530960,8790,8790,8790,8790,0
|
|
20230619,165900,1578530960,8790,8790,8790,8790,0
|
|
20230619,165800,1578530960,8790,8790,8790,8790,0
|
|
20230619,165700,1578530960,8790,8790,8790,8790,0
|
|
20230619,165600,1578530960,8790,8790,8790,8790,0
|
|
20230619,165500,1578530960,8790,8790,8790,8790,0
|
|
20230619,165400,1578530960,8790,8790,8790,8790,0
|
|
20230619,165300,1578530960,8790,8790,8790,8790,0
|
|
20230619,165200,1578530960,8790,8790,8790,8790,0
|
|
20230619,165100,1578530960,8790,8790,8790,8790,0
|
|
20230619,165000,1578530960,8790,8790,8790,8790,0
|
|
20230619,164900,1578530960,8790,8790,8790,8790,0
|
|
20230619,164800,1578530960,8790,8790,8790,8790,0
|
|
20230619,164700,1578530960,8790,8790,8790,8790,0
|
|
20230619,164600,1578530960,8790,8790,8790,8790,0
|
|
20230619,164500,1578530960,8790,8790,8790,8790,0
|
|
20230619,164400,1578530960,8790,8790,8790,8790,0
|
|
20230619,164300,1578530960,8790,8790,8790,8790,0
|
|
20230619,164200,1578530960,8790,8790,8790,8790,0
|
|
20230619,164100,1578530960,8790,8790,8790,8790,0
|
|
20230619,164000,1578530960,8790,8790,8790,8790,3710
|
|
20230619,163900,1578530960,8790,8790,8790,8790,0
|
|
20230619,163800,1578530960,8790,8790,8790,8790,0
|
|
20230619,163700,1578530960,8790,8790,8790,8790,0
|
|
20230619,163600,1578530960,8790,8790,8790,8790,0
|
|
20230619,163500,1578530960,8790,8790,8790,8790,0
|
|
20230619,163400,1578530960,8790,8790,8790,8790,0
|
|
20230619,163300,1578530960,8790,8790,8790,8790,0
|
|
20230619,163200,1578530960,8790,8790,8790,8790,0
|
|
20230619,163100,1578530960,8790,8790,8790,8790,0
|
|
20230619,163000,1578530960,8790,8790,8790,8790,0
|
|
20230619,162900,1578530960,8790,8790,8790,8790,0
|
|
20230619,162800,1578530960,8790,8790,8790,8790,0
|
|
20230619,162700,1578530960,8790,8790,8790,8790,0
|
|
20230619,162600,1578530960,8790,8790,8790,8790,0
|
|
20230619,162500,1578530960,8790,8790,8790,8790,0
|
|
20230619,162400,1578530960,8790,8790,8790,8790,0
|
|
20230619,162300,1578530960,8790,8790,8790,8790,0
|
|
20230619,162200,1578530960,8790,8790,8790,8790,0
|
|
20230619,162100,1578530960,8790,8790,8790,8790,0
|
|
20230619,162000,1578530960,8790,8790,8790,8790,0
|
|
20230619,161900,1578530960,8790,8790,8790,8790,0
|
|
20230619,161800,1578530960,8790,8790,8790,8790,0
|
|
20230619,161700,1578530960,8790,8790,8790,8790,0
|
|
20230619,161600,1578530960,8790,8790,8790,8790,0
|
|
20230619,161500,1578530960,8790,8790,8790,8790,0
|
|
20230619,161400,1578530960,8790,8790,8790,8790,0
|
|
20230619,161300,1578530960,8790,8790,8790,8790,0
|
|
20230619,161200,1578530960,8790,8790,8790,8790,0
|
|
20230619,161100,1578530960,8790,8790,8790,8790,0
|
|
20230619,161000,1578530960,8790,8790,8790,8790,3710
|
|
20230619,160900,1578530960,8790,8790,8790,8790,0
|
|
20230619,160800,1578530960,8790,8790,8790,8790,0
|
|
20230619,160700,1578530960,8790,8790,8790,8790,0
|
|
20230619,160600,1578530960,8790,8790,8790,8790,0
|
|
20230619,160500,1578530960,8790,8790,8790,8790,0
|
|
20230619,160400,1578530960,8790,8790,8790,8790,0
|
|
20230619,160300,1578530960,8790,8790,8790,8790,0
|
|
20230619,160200,1578530960,8790,8790,8790,8790,0
|
|
20230619,160100,1578530960,8790,8790,8790,8790,0
|
|
20230619,160000,1578530960,8790,8790,8790,8790,0
|
|
20230619,155900,1578530960,8790,8790,8790,8790,0
|
|
20230619,155800,1578530960,8790,8790,8790,8790,0
|
|
20230619,155700,1578530960,8790,8790,8790,8790,0
|
|
20230619,155600,1578530960,8790,8790,8790,8790,0
|
|
20230619,155500,1578530960,8790,8790,8790,8790,0
|
|
20230619,155400,1578530960,8790,8790,8790,8790,0
|
|
20230619,155300,1578530960,8790,8790,8790,8790,0
|
|
20230619,155200,1578530960,8790,8790,8790,8790,0
|
|
20230619,155100,1578530960,8790,8790,8790,8790,0
|
|
20230619,155000,1578530960,8790,8790,8790,8790,0
|
|
20230619,154900,1578530960,8790,8790,8790,8790,0
|
|
20230619,154800,1578530960,8790,8790,8790,8790,0
|
|
20230619,154700,1578530960,8790,8790,8790,8790,0
|
|
20230619,154600,1578530960,8790,8790,8790,8790,0
|
|
20230619,154500,1578530960,8790,8790,8790,8790,0
|
|
20230619,154400,1578530960,8790,8790,8790,8790,0
|
|
20230619,154300,1578530960,8790,8790,8790,8790,0
|
|
20230619,154200,1578530960,8790,8790,8790,8790,0
|
|
20230619,154100,1578530960,8790,8790,8790,8790,0
|
|
20230619,154000,1578530960,8790,8790,8790,8790,3710
|
|
20230619,153900,1578530960,8790,8790,8790,8790,0
|
|
20230619,153800,1578530960,8790,8790,8790,8790,0
|
|
20230619,153700,1578530960,8790,8790,8790,8790,0
|
|
20230619,153600,1578530960,8790,8790,8790,8790,0
|
|
20230619,153500,1578530960,8790,8790,8790,8790,0
|
|
20230619,153400,1578530960,8790,8790,8790,8790,0
|
|
20230619,153300,1578530960,8790,8790,8790,8790,0
|
|
20230619,153200,1578530960,8790,8790,8790,8790,0
|
|
20230619,153100,1578530960,8790,8790,8790,8790,0
|
|
20230619,153000,1578530960,8790,8790,8790,8790,3710
|
|
20230619,152900,1545920060,8730,8730,8730,8730,0
|
|
20230619,152800,1545920060,8730,8730,8730,8730,0
|
|
20230619,152700,1545920060,8730,8730,8730,8730,0
|
|
20230619,152600,1545920060,8730,8730,8730,8730,0
|
|
20230619,152500,1545920060,8730,8730,8730,8730,0
|
|
20230619,152400,1545920060,8730,8730,8730,8730,0
|
|
20230619,152300,1545920060,8730,8730,8730,8730,0
|
|
20230619,152200,1545920060,8730,8730,8730,8730,0
|
|
20230619,152100,1545920060,8730,8730,8730,8730,0
|
|
20230619,152000,1545920060,8730,8730,8730,8730,0
|
|
20230619,151900,1545920060,8730,8730,8780,8730,1206
|
|
20230619,151800,1535387970,8730,8730,8730,8720,1167
|
|
20230619,151700,1525201300,8750,8740,8750,8740,6447
|
|
20230619,151600,1468799450,8730,8730,8730,8730,16
|
|
20230619,151500,1468659770,8730,8720,8730,8720,212
|
|
20230619,151400,1466810230,8720,8720,8720,8720,58
|
|
20230619,151300,1466304470,8720,8730,8730,8720,778
|
|
20230619,151200,1459519370,8730,8730,8740,8730,340
|
|
20230619,151100,1456547800,8740,8740,8740,8740,530
|
|
20230619,151000,1451915600,8740,8730,8740,8730,1252
|
|
20230619,150900,1440978130,8720,8720,8720,8720,332
|
|
20230619,150800,1438083090,8720,8720,8720,8720,0
|
|
20230619,150700,1438083090,8720,8720,8730,8720,230
|
|
20230619,150600,1436075210,8730,8730,8730,8720,11
|
|
20230619,150500,1435979210,8730,8720,8730,8720,264
|
|
20230619,150400,1433675320,8720,8720,8720,8720,125
|
|
20230619,150300,1432585320,8710,8710,8710,8710,134
|
|
20230619,150200,1431418180,8710,8710,8710,8700,2241
|
|
20230619,150100,1411903940,8720,8710,8720,8700,2829
|
|
20230619,150000,1387278930,8720,8720,8720,8720,1
|
|
20230619,145900,1387270210,8710,8710,8710,8710,1794
|
|
20230619,145800,1371644470,8710,8710,8710,8710,0
|
|
20230619,145700,1371644470,8710,8710,8710,8700,246
|
|
20230619,145600,1369502110,8700,8700,8700,8700,155
|
|
20230619,145500,1368153610,8740,8730,8740,8700,11598
|
|
20230619,145400,1267068730,8730,8730,8730,8730,301
|
|
20230619,145300,1264441000,8730,8730,8730,8730,102
|
|
20230619,145200,1263550540,8740,8740,8740,8740,2
|
|
20230619,145100,1263533060,8730,8730,8730,8730,333
|
|
20230619,145000,1260625970,8730,8730,8730,8730,0
|
|
20230619,144900,1260625970,8730,8730,8730,8730,210
|
|
20230619,144800,1258792670,8730,8740,8740,8730,185
|
|
20230619,144700,1257177610,8740,8740,8740,8740,0
|
|
20230619,144600,1257177610,8740,8740,8740,8740,50
|
|
20230619,144500,1256740610,8730,8730,8730,8730,0
|
|
20230619,144400,1256740610,8730,8730,8730,8730,0
|
|
20230619,144300,1256740610,8730,8730,8730,8730,337
|
|
20230619,144200,1253798600,8740,8740,8740,8740,0
|
|
20230619,144100,1253798600,8740,8740,8740,8740,0
|
|
20230619,144000,1253798600,8740,8740,8740,8740,3
|
|
20230619,143900,1253772380,8730,8730,8730,8730,179
|
|
20230619,143800,1252209710,8730,8730,8730,8730,0
|
|
20230619,143700,1252209710,8730,8730,8740,8730,787
|
|
20230619,143600,1245339190,8730,8730,8740,8730,437
|
|
20230619,143500,1241524060,8730,8730,8730,8730,1
|
|
20230619,143400,1241515330,8740,8740,8740,8740,5
|
|
20230619,143300,1241471630,8740,8740,8740,8740,0
|
|
20230619,143200,1241471630,8740,8740,8740,8740,0
|
|
20230619,143100,1241471630,8740,8740,8740,8740,521
|
|
20230619,143000,1236918090,8740,8740,8740,8740,0
|
|
20230619,142900,1236918090,8740,8740,8740,8740,50
|
|
20230619,142800,1236481090,8740,8740,8740,8740,8
|
|
20230619,142700,1236411170,8730,8730,8730,8730,1
|
|
20230619,142600,1236402440,8740,8740,8740,8740,100
|
|
20230619,142500,1235528440,8740,8730,8740,8730,234
|
|
20230619,142400,1233485500,8730,8730,8730,8730,0
|
|
20230619,142300,1233485500,8730,8730,8730,8730,0
|
|
20230619,142200,1233485500,8730,8730,8730,8730,0
|
|
20230619,142100,1233485500,8730,8730,8730,8730,5
|
|
20230619,142000,1233441850,8740,8740,8740,8740,50
|
|
20230619,141900,1233004850,8730,8730,8730,8730,196
|
|
20230619,141800,1231293770,8730,8730,8730,8730,159
|
|
20230619,141700,1229905700,8730,8730,8730,8730,6
|
|
20230619,141600,1229853320,8730,8730,8730,8730,1
|
|
20230619,141500,1229844590,8730,8730,8730,8730,4
|
|
20230619,141400,1229809670,8730,8730,8730,8730,0
|
|
20230619,141300,1229809670,8730,8730,8730,8730,10
|
|
20230619,141200,1229722370,8730,8720,8730,8720,159
|
|
20230619,141100,1228335870,8730,8730,8730,8730,0
|
|
20230619,141000,1228335870,8730,8730,8730,8730,1
|
|
20230619,140900,1228327140,8730,8730,8730,8730,0
|
|
20230619,140800,1228327140,8730,8730,8730,8730,10
|
|
20230619,140700,1228239840,8730,8730,8730,8730,0
|
|
20230619,140600,1228239840,8730,8730,8730,8730,0
|
|
20230619,140500,1228239840,8730,8730,8730,8730,0
|
|
20230619,140400,1228239840,8730,8730,8730,8730,363
|
|
20230619,140300,1225070850,8730,8730,8730,8730,63
|
|
20230619,140200,1224520860,8730,8730,8730,8730,0
|
|
20230619,140100,1224520860,8730,8730,8730,8730,0
|
|
20230619,140000,1224520860,8730,8730,8740,8730,264
|
|
20230619,135900,1222216100,8730,8730,8730,8730,0
|
|
20230619,135800,1222216100,8730,8730,8730,8730,1
|
|
20230619,135700,1222207370,8730,8730,8730,8730,0
|
|
20230619,135600,1222207370,8730,8730,8730,8730,71
|
|
20230619,135500,1221587540,8730,8730,8730,8730,116
|
|
20230619,135400,1220574860,8720,8730,8730,8720,62
|
|
20230619,135300,1220034190,8730,8730,8730,8730,1970
|
|
20230619,135200,1202836090,8730,8730,8730,8730,0
|
|
20230619,135100,1202836090,8730,8740,8740,8730,1113
|
|
20230619,135000,1193119590,8740,8740,8740,8740,11
|
|
20230619,134900,1193023450,8740,8740,8740,8740,3
|
|
20230619,134800,1192997230,8740,8740,8740,8740,50
|
|
20230619,134700,1192560230,8740,8740,8740,8740,8
|
|
20230619,134600,1192490310,8740,8740,8740,8740,1649
|
|
20230619,134500,1178078050,8740,8740,8740,8740,51
|
|
20230619,134400,1177632310,8740,8740,8740,8740,300
|
|
20230619,134300,1175010310,8740,8740,8740,8740,0
|
|
20230619,134200,1175010310,8740,8740,8740,8740,0
|
|
20230619,134100,1175010310,8740,8740,8740,8740,1
|
|
20230619,134000,1175001570,8740,8740,8740,8740,0
|
|
20230619,133900,1175001570,8740,8750,8750,8740,2690
|
|
20230619,133800,1151482030,8750,8750,8750,8750,300
|
|
20230619,133700,1148857030,8750,8750,8750,8750,0
|
|
20230619,133600,1148857030,8750,8750,8750,8750,20
|
|
20230619,133500,1148682030,8750,8750,8750,8750,1141
|
|
20230619,133400,1138698280,8760,8760,8760,8750,363
|
|
20230619,133300,1135521400,8750,8750,8750,8750,1278
|
|
20230619,133200,1124338900,8760,8760,8760,8760,200
|
|
20230619,133100,1122586900,8770,8770,8770,8770,49
|
|
20230619,133000,1122157170,8770,8760,8770,8760,334
|
|
20230619,132900,1119231320,8750,8750,8750,8750,0
|
|
20230619,132800,1119231320,8750,8750,8750,8750,150
|
|
20230619,132700,1117918820,8760,8760,8760,8760,204
|
|
20230619,132600,1116131780,8760,8760,8760,8760,80
|
|
20230619,132500,1115430980,8760,8760,8760,8760,103
|
|
20230619,132400,1114528700,8750,8760,8760,8750,1113
|
|
20230619,132300,1104779950,8760,8750,8760,8750,3312
|
|
20230619,132200,1075771420,8740,8740,8740,8740,756
|
|
20230619,132100,1069163980,8750,8750,8750,8750,25
|
|
20230619,132000,1068945230,8750,8750,8750,8750,3083
|
|
20230619,131900,1041968980,8760,8750,8760,8750,90
|
|
20230619,131800,1041180980,8750,8760,8760,8750,210
|
|
20230619,131700,1039343380,8760,8760,8760,8760,2436
|
|
20230619,131600,1018004020,8770,8770,8770,8770,2
|
|
20230619,131500,1017986480,8760,8760,8760,8760,111
|
|
20230619,131400,1017014120,8770,8770,8770,8770,104
|
|
20230619,131300,1016102040,8770,8770,8770,8770,1
|
|
20230619,131200,1016093270,8770,8770,8770,8770,4
|
|
20230619,131100,1016058190,8770,8770,8770,8770,0
|
|
20230619,131000,1016058190,8770,8770,8770,8770,1014
|
|
20230619,130900,1007165410,8770,8780,8780,8770,5
|
|
20230619,130800,1007121540,8780,8780,8780,8780,4
|
|
20230619,130700,1007086420,8780,8780,8780,8780,0
|
|
20230619,130600,1007086420,8780,8780,8780,8780,0
|
|
20230619,130500,1007086420,8780,8780,8780,8780,2230
|
|
20230619,130400,987507020,8790,8790,8790,8790,0
|
|
20230619,130300,987507020,8790,8780,8790,8780,51
|
|
20230619,130200,987059230,8780,8780,8780,8780,0
|
|
20230619,130100,987059230,8780,8780,8780,8780,41
|
|
20230619,130000,986699250,8780,8780,8780,8780,0
|
|
20230619,125900,986699250,8780,8780,8780,8780,199
|
|
20230619,125800,984952030,8780,8780,8780,8780,100
|
|
20230619,125700,984074030,8780,8780,8780,8780,213
|
|
20230619,125600,982203890,8780,8780,8780,8780,2
|
|
20230619,125500,982186330,8780,8770,8780,8770,128
|
|
20230619,125400,981062520,8770,8770,8770,8770,123
|
|
20230619,125300,979983810,8760,8760,8760,8760,0
|
|
20230619,125200,979983810,8760,8760,8760,8760,0
|
|
20230619,125100,979983810,8760,8760,8760,8760,0
|
|
20230619,125000,979983810,8760,8760,8760,8760,522
|
|
20230619,124900,975411090,8760,8770,8770,8760,332
|
|
20230619,124800,972501770,8760,8760,8760,8760,0
|
|
20230619,124700,972501770,8760,8760,8760,8760,0
|
|
20230619,124600,972501770,8760,8760,8760,8760,1
|
|
20230619,124500,972493010,8770,8770,8770,8770,11
|
|
20230619,124400,972396540,8770,8770,8770,8770,0
|
|
20230619,124300,972396540,8770,8770,8770,8770,0
|
|
20230619,124200,972396540,8770,8770,8770,8770,10
|
|
20230619,124100,972308840,8770,8770,8770,8770,110
|
|
20230619,124000,971344140,8750,8750,8750,8750,111
|
|
20230619,123900,970372890,8750,8750,8750,8750,20
|
|
20230619,123800,970197890,8740,8740,8740,8740,0
|
|
20230619,123700,970197890,8740,8770,8770,8740,5434
|
|
20230619,123600,922644250,8770,8770,8770,8770,0
|
|
20230619,123500,922644250,8770,8770,8770,8770,0
|
|
20230619,123400,922644250,8770,8770,8770,8770,21
|
|
20230619,123300,922460080,8780,8780,8780,8780,0
|
|
20230619,123200,922460080,8780,8780,8780,8780,4
|
|
20230619,123100,922424960,8780,8780,8780,8780,0
|
|
20230619,123000,922424960,8780,8780,8780,8780,25
|
|
20230619,122900,922205460,8760,8760,8760,8760,11
|
|
20230619,122800,922109100,8760,8760,8760,8760,0
|
|
20230619,122700,922109100,8760,8770,8770,8760,1958
|
|
20230619,122600,904956970,8760,8760,8760,8760,0
|
|
20230619,122500,904956970,8760,8780,8780,8760,2320
|
|
20230619,122400,884625140,8770,8790,8790,8770,2876
|
|
20230619,122300,859385260,8790,8790,8790,8790,27
|
|
20230619,122200,859147930,8780,8780,8780,8780,0
|
|
20230619,122100,859147930,8780,8780,8780,8780,0
|
|
20230619,122000,859147930,8780,8780,8780,8780,0
|
|
20230619,121900,859147930,8780,8780,8780,8780,10
|
|
20230619,121800,859060130,8790,8790,8790,8790,100
|
|
20230619,121700,858181130,8790,8790,8790,8790,1
|
|
20230619,121600,858172340,8790,8800,8800,8790,2432
|
|
20230619,121500,836795050,8800,8800,8800,8800,14
|
|
20230619,121400,836671850,8800,8800,8800,8800,5
|
|
20230619,121300,836627850,8800,8800,8800,8800,0
|
|
20230619,121200,836627850,8800,8800,8800,8800,2
|
|
20230619,121100,836610250,8800,8800,8800,8800,129
|
|
20230619,121000,835475050,8790,8790,8790,8790,9
|
|
20230619,120900,835395940,8800,8800,8800,8800,11
|
|
20230619,120800,835299140,8800,8810,8810,8800,173
|
|
20230619,120700,833776730,8810,8820,8820,8800,17
|
|
20230619,120600,833627050,8820,8820,8820,8820,0
|
|
20230619,120500,833627050,8820,8820,8820,8820,2
|
|
20230619,120400,833609410,8800,8810,8810,8800,649
|
|
20230619,120300,827893210,8810,8810,8810,8810,9
|
|
20230619,120200,827813920,8790,8790,8790,8790,0
|
|
20230619,120100,827813920,8790,8800,8800,8790,100
|
|
20230619,120000,826934910,8810,8800,8810,8800,619
|
|
20230619,115900,821487690,8800,8800,8800,8800,139
|
|
20230619,115800,820264490,8800,8800,8800,8800,457
|
|
20230619,115700,816242890,8810,8810,8810,8810,202
|
|
20230619,115600,814463270,8810,8810,8810,8810,2
|
|
20230619,115500,814445650,8800,8800,8800,8800,100
|
|
20230619,115400,813565650,8800,8800,8800,8800,0
|
|
20230619,115300,813565650,8800,8800,8800,8800,629
|
|
20230619,115200,808030450,8800,8800,8800,8800,511
|
|
20230619,115100,803533650,8800,8800,8800,8800,0
|
|
20230619,115000,803533650,8800,8800,8800,8800,1202
|
|
20230619,114900,792956050,8800,8800,8800,8800,325
|
|
20230619,114800,790096050,8800,8800,8800,8800,175
|
|
20230619,114700,788556050,8810,8810,8810,8810,51
|
|
20230619,114600,788106740,8820,8820,8820,8820,0
|
|
20230619,114500,788106740,8820,8820,8820,8820,0
|
|
20230619,114400,788106740,8820,8820,8820,8800,1012
|
|
20230619,114300,779190830,8820,8820,8820,8820,1
|
|
20230619,114200,779182010,8820,8820,8820,8820,0
|
|
20230619,114100,779182010,8820,8820,8820,8820,0
|
|
20230619,114000,779182010,8820,8820,8820,8820,0
|
|
20230619,113900,779182010,8820,8820,8820,8820,2
|
|
20230619,113800,779164370,8810,8810,8810,8810,0
|
|
20230619,113700,779164370,8810,8810,8810,8810,0
|
|
20230619,113600,779164370,8810,8810,8810,8810,0
|
|
20230619,113500,779164370,8810,8810,8810,8810,0
|
|
20230619,113400,779164370,8810,8810,8810,8810,50
|
|
20230619,113300,778723870,8810,8810,8810,8810,0
|
|
20230619,113200,778723870,8810,8810,8810,8810,0
|
|
20230619,113100,778723870,8810,8810,8810,8810,0
|
|
20230619,113000,778723870,8810,8810,8810,8810,0
|
|
20230619,112900,778723870,8810,8810,8810,8810,0
|
|
20230619,112800,778723870,8810,8810,8810,8810,0
|
|
20230619,112700,778723870,8810,8810,8810,8810,0
|
|
20230619,112600,778723870,8810,8810,8810,8810,0
|
|
20230619,112500,778723870,8810,8810,8810,8810,0
|
|
20230619,112400,778723870,8810,8810,8810,8810,0
|
|
20230619,112300,778723870,8810,8810,8810,8810,0
|
|
20230619,112200,778723870,8810,8810,8810,8810,232
|
|
20230619,112100,776679950,8810,8820,8820,8810,165
|
|
20230619,112000,775226290,8820,8830,8830,8820,78
|
|
20230619,111900,774538230,8810,8810,8810,8810,0
|
|
20230619,111800,774538230,8810,8810,8810,8810,0
|
|
20230619,111700,774538230,8810,8810,8810,8810,35
|
|
20230619,111600,774229880,8810,8810,8810,8810,238
|
|
20230619,111500,772133100,8810,8810,8810,8810,1
|
|
20230619,111400,772124290,8820,8820,8820,8820,31
|
|
20230619,111300,771850870,8820,8820,8820,8820,0
|
|
20230619,111200,771850870,8820,8820,8820,8820,8
|
|
20230619,111100,771780310,8820,8820,8820,8820,0
|
|
20230619,111000,771780310,8820,8820,8820,8820,50
|
|
20230619,110900,771339310,8820,8820,8820,8820,35
|
|
20230619,110800,771030610,8820,8820,8820,8820,0
|
|
20230619,110700,771030610,8820,8820,8820,8820,0
|
|
20230619,110600,771030610,8820,8820,8820,8820,17
|
|
20230619,110500,770880670,8820,8820,8820,8820,48
|
|
20230619,110400,770457310,8840,8840,8840,8840,10
|
|
20230619,110300,770368910,8840,8840,8840,8840,0
|
|
20230619,110200,770368910,8840,8840,8840,8840,1
|
|
20230619,110100,770360070,8840,8840,8840,8840,0
|
|
20230619,110000,770360070,8840,8820,8840,8820,137
|
|
20230619,105900,769151610,8820,8820,8820,8820,13
|
|
20230619,105800,769036950,8810,8810,8810,8810,0
|
|
20230619,105700,769036950,8810,8810,8810,8810,0
|
|
20230619,105600,769036950,8810,8810,8810,8810,71
|
|
20230619,105500,768411440,8810,8810,8810,8810,0
|
|
20230619,105400,768411440,8810,8810,8810,8810,129
|
|
20230619,105300,767274950,8810,8810,8810,8810,0
|
|
20230619,105200,767274950,8810,8800,8810,8800,268
|
|
20230619,105100,764916140,8810,8800,8810,8800,42
|
|
20230619,105000,764546430,8790,8800,8800,8790,1194
|
|
20230619,104900,754047790,8810,8810,8810,8810,30
|
|
20230619,104800,753783490,8810,8810,8810,8810,2
|
|
20230619,104700,753765870,8800,8800,8800,8800,0
|
|
20230619,104600,753765870,8800,8800,8800,8800,24
|
|
20230619,104500,753554670,8800,8800,8800,8800,0
|
|
20230619,104400,753554670,8800,8800,8800,8800,0
|
|
20230619,104300,753554670,8800,8800,8800,8800,480
|
|
20230619,104200,749330670,8810,8810,8810,8800,614
|
|
20230619,104100,743927410,8810,8810,8810,8810,12
|
|
20230619,104000,743821690,8830,8820,8830,8820,187
|
|
20230619,103900,742172180,8810,8810,8810,8810,0
|
|
20230619,103800,742172180,8810,8810,8810,8810,99
|
|
20230619,103700,741299990,8790,8790,8790,8790,0
|
|
20230619,103600,741299990,8790,8810,8810,8790,1151
|
|
20230619,103500,731177220,8800,8800,8800,8800,332
|
|
20230619,103400,728255620,8800,8800,8800,8800,1020
|
|
20230619,103300,719279620,8810,8810,8810,8810,1020
|
|
20230619,103200,710293420,8810,8810,8810,8810,12
|
|
20230619,103100,710187700,8810,8820,8820,8810,4600
|
|
20230619,103000,669651710,8830,8830,8840,8830,500
|
|
20230619,102900,665236660,8840,8840,8840,8840,0
|
|
20230619,102800,665236660,8840,8840,8840,8840,0
|
|
20230619,102700,665236660,8840,8840,8840,8840,139
|
|
20230619,102600,664007900,8840,8840,8840,8840,0
|
|
20230619,102500,664007900,8840,8840,8840,8840,0
|
|
20230619,102400,664007900,8840,8840,8840,8840,101
|
|
20230619,102300,663115060,8850,8850,8850,8850,0
|
|
20230619,102200,663115060,8850,8870,8870,8850,287
|
|
20230619,102100,660573440,8860,8860,8860,8860,0
|
|
20230619,102000,660573440,8860,8860,8860,8860,0
|
|
20230619,101900,660573440,8860,8860,8880,8850,111
|
|
20230619,101800,659590040,8860,8860,8860,8860,191
|
|
20230619,101700,657897780,8850,8850,8850,8850,85
|
|
20230619,101600,657145530,8850,8850,8850,8850,31
|
|
20230619,101500,656871180,8850,8840,8850,8840,712
|
|
20230619,101400,650572630,8830,8790,8830,8790,4923
|
|
20230619,101300,607215320,8790,8780,8790,8780,2001
|
|
20230619,101200,589631430,8780,8780,8780,8770,377
|
|
20230619,101100,586325010,8780,8780,8780,8770,1006
|
|
20230619,101000,577502330,8780,8760,8780,8760,3751
|
|
20230619,100900,544621580,8770,8770,8770,8770,363
|
|
20230619,100800,541438070,8770,8770,8770,8770,409
|
|
20230619,100700,537851140,8760,8760,8760,8760,0
|
|
20230619,100600,537851140,8760,8760,8760,8760,32
|
|
20230619,100500,537570820,8760,8760,8760,8760,0
|
|
20230619,100400,537570820,8760,8760,8760,8760,80
|
|
20230619,100300,536870020,8760,8750,8760,8750,843
|
|
20230619,100200,529490340,8750,8740,8750,8740,346
|
|
20230619,100100,526465710,8730,8740,8740,8730,283
|
|
20230619,100000,523992320,8740,8740,8740,8740,1112
|
|
20230619,095900,514273440,8740,8750,8750,8740,1413
|
|
20230619,095800,501915630,8740,8750,8750,8740,87
|
|
20230619,095700,501154430,8740,8750,8750,8740,2059
|
|
20230619,095600,483145570,8750,8760,8760,8750,2049
|
|
20230619,095500,465206030,8760,8760,8760,8760,1145
|
|
20230619,095400,455175830,8770,8760,8770,8760,3390
|
|
20230619,095300,425478890,8760,8760,8760,8760,799
|
|
20230619,095200,418479650,8770,8790,8790,8770,234
|
|
20230619,095100,416426810,8790,8790,8790,8790,84
|
|
20230619,095000,415688450,8790,8760,8790,8760,110
|
|
20230619,094900,414724550,8760,8770,8770,8760,101
|
|
20230619,094800,413838830,8800,8800,8800,8800,0
|
|
20230619,094700,413838830,8800,8760,8800,8760,101
|
|
20230619,094600,412954030,8760,8760,8760,8760,0
|
|
20230619,094500,412954030,8760,8770,8770,8760,711
|
|
20230619,094400,406723020,8770,8760,8770,8760,1057
|
|
20230619,094300,397453140,8770,8770,8770,8770,13
|
|
20230619,094200,397339130,8750,8750,8750,8750,1000
|
|
20230619,094100,388589130,8750,8740,8750,8740,3314
|
|
20230619,094000,359609480,8730,8740,8740,8730,40
|
|
20230619,093900,359260070,8730,8730,8730,8730,5
|
|
20230619,093800,359216420,8730,8750,8750,8730,2118
|
|
20230619,093700,340705490,8750,8750,8750,8740,464
|
|
20230619,093600,336646150,8750,8750,8750,8750,91
|
|
20230619,093500,335849900,8750,8750,8750,8730,1341
|
|
20230619,093400,324135190,8750,8750,8750,8740,1730
|
|
20230619,093300,308997750,8760,8800,8800,8750,7115
|
|
20230619,093200,246451870,8810,8820,8820,8810,2072
|
|
20230619,093100,228197530,8820,8820,8820,8810,930
|
|
20230619,093000,219994950,8820,8820,8820,8820,364
|
|
20230619,092900,216784470,8820,8820,8820,8820,211
|
|
20230619,092800,214923450,8820,8830,8840,8820,1318
|
|
20230619,092700,203292050,8830,8850,8850,8830,556
|
|
20230619,092600,198377880,8850,8840,8850,8840,15
|
|
20230619,092500,198245150,8850,8840,8850,8840,106
|
|
20230619,092400,197308060,8840,8840,8840,8840,21
|
|
20230619,092300,197122420,8840,8850,8860,8840,720
|
|
20230619,092200,190755090,8850,8900,8900,8850,1292
|
|
20230619,092100,179281500,8930,8930,8930,8930,1
|
|
20230619,092000,179272570,8850,8880,8940,8850,343
|
|
20230619,091900,176227300,8930,8880,8940,8880,821
|
|
20230619,091800,168916670,8880,8860,8900,8860,9
|
|
20230619,091700,168836830,8860,8860,8860,8860,72
|
|
20230619,091600,168198910,8850,8860,8860,8840,1030
|
|
20230619,091500,159081420,8860,8870,8870,8840,959
|
|
20230619,091400,150590050,8880,8870,8890,8870,685
|
|
20230619,091300,144504070,8880,8880,8880,8880,13
|
|
20230619,091200,144388630,8850,8850,8850,8850,3
|
|
20230619,091100,144362080,8840,8840,8840,8830,964
|
|
20230619,091000,135848190,8840,8870,8870,8840,2400
|
|
20230619,090900,114605080,8870,8860,8890,8850,1344
|
|
20230619,090800,102684350,8870,8880,8880,8860,118
|
|
20230619,090700,101638660,8850,8860,8880,8850,1426
|
|
20230619,090600,89000470,8860,8860,8860,8850,499
|
|
20230619,090500,84579350,8850,8840,8860,8840,1181
|
|
20230619,090400,74126150,8860,8840,8860,8820,2488
|
|
20230619,090300,52148970,8830,8820,8830,8820,472
|
|
20230619,090200,47985910,8810,8840,8840,8810,2398
|
|
20230619,090100,26818680,8820,8920,8920,8800,1585
|
|
20230619,090000,12757410,8990,8950,8990,8920,1425
|