674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201100,1255163110,8530,8530,8530,8530,2253
|
|
20230620,201000,1255163110,8530,8530,8530,8530,0
|
|
20230620,200900,1255163110,8530,8530,8530,8530,0
|
|
20230620,200800,1255163110,8530,8530,8530,8530,0
|
|
20230620,200700,1255163110,8530,8530,8530,8530,0
|
|
20230620,200600,1255163110,8530,8530,8530,8530,0
|
|
20230620,200500,1255163110,8530,8530,8530,8530,0
|
|
20230620,200400,1255163110,8530,8530,8530,8530,0
|
|
20230620,200300,1255163110,8530,8530,8530,8530,0
|
|
20230620,200200,1255163110,8530,8530,8530,8530,0
|
|
20230620,200100,1255163110,8530,8530,8530,8530,0
|
|
20230620,200000,1255163110,8530,8530,8530,8530,0
|
|
20230620,195900,1255163110,8530,8530,8530,8530,0
|
|
20230620,195800,1255163110,8530,8530,8530,8530,0
|
|
20230620,195700,1255163110,8530,8530,8530,8530,0
|
|
20230620,195600,1255163110,8530,8530,8530,8530,0
|
|
20230620,195500,1255163110,8530,8530,8530,8530,0
|
|
20230620,195400,1255163110,8530,8530,8530,8530,0
|
|
20230620,195300,1255163110,8530,8530,8530,8530,0
|
|
20230620,195200,1255163110,8530,8530,8530,8530,0
|
|
20230620,195100,1255163110,8530,8530,8530,8530,0
|
|
20230620,195000,1255163110,8530,8530,8530,8530,0
|
|
20230620,194900,1255163110,8530,8530,8530,8530,0
|
|
20230620,194800,1255163110,8530,8530,8530,8530,0
|
|
20230620,194700,1255163110,8530,8530,8530,8530,0
|
|
20230620,194600,1255163110,8530,8530,8530,8530,0
|
|
20230620,194500,1255163110,8530,8530,8530,8530,0
|
|
20230620,194400,1255163110,8530,8530,8530,8530,0
|
|
20230620,194300,1255163110,8530,8530,8530,8530,0
|
|
20230620,194200,1255163110,8530,8530,8530,8530,0
|
|
20230620,194100,1255163110,8530,8530,8530,8530,2253
|
|
20230620,194000,1255163110,8530,8530,8530,8530,0
|
|
20230620,193900,1255163110,8530,8530,8530,8530,0
|
|
20230620,193800,1255163110,8530,8530,8530,8530,0
|
|
20230620,193700,1255163110,8530,8530,8530,8530,0
|
|
20230620,193600,1255163110,8530,8530,8530,8530,0
|
|
20230620,193500,1255163110,8530,8530,8530,8530,0
|
|
20230620,193400,1255163110,8530,8530,8530,8530,0
|
|
20230620,193300,1255163110,8530,8530,8530,8530,0
|
|
20230620,193200,1255163110,8530,8530,8530,8530,0
|
|
20230620,193100,1255163110,8530,8530,8530,8530,0
|
|
20230620,193000,1255163110,8530,8530,8530,8530,0
|
|
20230620,192900,1255163110,8530,8530,8530,8530,0
|
|
20230620,192800,1255163110,8530,8530,8530,8530,0
|
|
20230620,192700,1255163110,8530,8530,8530,8530,0
|
|
20230620,192600,1255163110,8530,8530,8530,8530,0
|
|
20230620,192500,1255163110,8530,8530,8530,8530,0
|
|
20230620,192400,1255163110,8530,8530,8530,8530,0
|
|
20230620,192300,1255163110,8530,8530,8530,8530,0
|
|
20230620,192200,1255163110,8530,8530,8530,8530,0
|
|
20230620,192100,1255163110,8530,8530,8530,8530,0
|
|
20230620,192000,1255163110,8530,8530,8530,8530,0
|
|
20230620,191900,1255163110,8530,8530,8530,8530,0
|
|
20230620,191800,1255163110,8530,8530,8530,8530,0
|
|
20230620,191700,1255163110,8530,8530,8530,8530,0
|
|
20230620,191600,1255163110,8530,8530,8530,8530,0
|
|
20230620,191500,1255163110,8530,8530,8530,8530,0
|
|
20230620,191400,1255163110,8530,8530,8530,8530,0
|
|
20230620,191300,1255163110,8530,8530,8530,8530,0
|
|
20230620,191200,1255163110,8530,8530,8530,8530,0
|
|
20230620,191100,1255163110,8530,8530,8530,8530,2253
|
|
20230620,191000,1255163110,8530,8530,8530,8530,0
|
|
20230620,190900,1255163110,8530,8530,8530,8530,0
|
|
20230620,190800,1255163110,8530,8530,8530,8530,0
|
|
20230620,190700,1255163110,8530,8530,8530,8530,0
|
|
20230620,190600,1255163110,8530,8530,8530,8530,0
|
|
20230620,190500,1255163110,8530,8530,8530,8530,0
|
|
20230620,190400,1255163110,8530,8530,8530,8530,0
|
|
20230620,190300,1255163110,8530,8530,8530,8530,0
|
|
20230620,190200,1255163110,8530,8530,8530,8530,0
|
|
20230620,190100,1255163110,8530,8530,8530,8530,0
|
|
20230620,190000,1255163110,8530,8530,8530,8530,0
|
|
20230620,185900,1255163110,8530,8530,8530,8530,0
|
|
20230620,185800,1255163110,8530,8530,8530,8530,0
|
|
20230620,185700,1255163110,8530,8530,8530,8530,0
|
|
20230620,185600,1255163110,8530,8530,8530,8530,0
|
|
20230620,185500,1255163110,8530,8530,8530,8530,0
|
|
20230620,185400,1255163110,8530,8530,8530,8530,0
|
|
20230620,185300,1255163110,8530,8530,8530,8530,0
|
|
20230620,185200,1255163110,8530,8530,8530,8530,0
|
|
20230620,185100,1255163110,8530,8530,8530,8530,0
|
|
20230620,185000,1255163110,8530,8530,8530,8530,0
|
|
20230620,184900,1255163110,8530,8530,8530,8530,0
|
|
20230620,184800,1255163110,8530,8530,8530,8530,0
|
|
20230620,184700,1255163110,8530,8530,8530,8530,0
|
|
20230620,184600,1255163110,8530,8530,8530,8530,0
|
|
20230620,184500,1255163110,8530,8530,8530,8530,0
|
|
20230620,184400,1255163110,8530,8530,8530,8530,0
|
|
20230620,184300,1255163110,8530,8530,8530,8530,0
|
|
20230620,184200,1255163110,8530,8530,8530,8530,0
|
|
20230620,184100,1255163110,8530,8530,8530,8530,2253
|
|
20230620,184000,1255163110,8530,8530,8530,8530,0
|
|
20230620,183900,1255163110,8530,8530,8530,8530,0
|
|
20230620,183800,1255163110,8530,8530,8530,8530,0
|
|
20230620,183700,1255163110,8530,8530,8530,8530,0
|
|
20230620,183600,1255163110,8530,8530,8530,8530,0
|
|
20230620,183500,1255163110,8530,8530,8530,8530,0
|
|
20230620,183400,1255163110,8530,8530,8530,8530,0
|
|
20230620,183300,1255163110,8530,8530,8530,8530,0
|
|
20230620,183200,1255163110,8530,8530,8530,8530,0
|
|
20230620,183100,1255163110,8530,8530,8530,8530,0
|
|
20230620,183000,1255163110,8530,8530,8530,8530,0
|
|
20230620,182900,1255163110,8530,8530,8530,8530,0
|
|
20230620,182800,1255163110,8530,8530,8530,8530,0
|
|
20230620,182700,1255163110,8530,8530,8530,8530,0
|
|
20230620,182600,1255163110,8530,8530,8530,8530,0
|
|
20230620,182500,1255163110,8530,8530,8530,8530,0
|
|
20230620,182400,1255163110,8530,8530,8530,8530,0
|
|
20230620,182300,1255163110,8530,8530,8530,8530,0
|
|
20230620,182200,1255163110,8530,8530,8530,8530,0
|
|
20230620,182100,1255163110,8530,8530,8530,8530,0
|
|
20230620,182000,1255163110,8530,8530,8530,8530,0
|
|
20230620,181900,1255163110,8530,8530,8530,8530,0
|
|
20230620,181800,1255163110,8530,8530,8530,8530,0
|
|
20230620,181700,1255163110,8530,8530,8530,8530,0
|
|
20230620,181600,1255163110,8530,8530,8530,8530,0
|
|
20230620,181500,1255163110,8530,8530,8530,8530,0
|
|
20230620,181400,1255163110,8530,8530,8530,8530,0
|
|
20230620,181300,1255163110,8530,8530,8530,8530,0
|
|
20230620,181200,1255163110,8530,8530,8530,8530,0
|
|
20230620,181100,1255163110,8530,8530,8530,8530,2253
|
|
20230620,181000,1255163110,8530,8530,8530,8530,0
|
|
20230620,180900,1255163110,8530,8530,8530,8530,0
|
|
20230620,180800,1255163110,8530,8530,8530,8530,0
|
|
20230620,180700,1255163110,8530,8530,8530,8530,0
|
|
20230620,180600,1255163110,8530,8530,8530,8530,0
|
|
20230620,180500,1255163110,8530,8530,8530,8530,0
|
|
20230620,180400,1255163110,8530,8530,8530,8530,0
|
|
20230620,180300,1255163110,8530,8530,8530,8530,0
|
|
20230620,180200,1255163110,8530,8530,8530,8530,0
|
|
20230620,180100,1255163110,8530,8530,8530,8530,0
|
|
20230620,180000,1255163110,8530,8530,8530,8530,0
|
|
20230620,175900,1255163110,8530,8530,8530,8530,0
|
|
20230620,175800,1255163110,8530,8530,8530,8530,0
|
|
20230620,175700,1255163110,8530,8530,8530,8530,0
|
|
20230620,175600,1255163110,8530,8530,8530,8530,0
|
|
20230620,175500,1255163110,8530,8530,8530,8530,0
|
|
20230620,175400,1255163110,8530,8530,8530,8530,0
|
|
20230620,175300,1255163110,8530,8530,8530,8530,0
|
|
20230620,175200,1255163110,8530,8530,8530,8530,0
|
|
20230620,175100,1255163110,8530,8530,8530,8530,0
|
|
20230620,175000,1255163110,8530,8530,8530,8530,0
|
|
20230620,174900,1255163110,8530,8530,8530,8530,0
|
|
20230620,174800,1255163110,8530,8530,8530,8530,0
|
|
20230620,174700,1255163110,8530,8530,8530,8530,0
|
|
20230620,174600,1255163110,8530,8530,8530,8530,0
|
|
20230620,174500,1255163110,8530,8530,8530,8530,0
|
|
20230620,174400,1255163110,8530,8530,8530,8530,0
|
|
20230620,174300,1255163110,8530,8530,8530,8530,0
|
|
20230620,174200,1255163110,8530,8530,8530,8530,0
|
|
20230620,174100,1255163110,8530,8530,8530,8530,2253
|
|
20230620,174000,1255163110,8530,8530,8530,8530,0
|
|
20230620,173900,1255163110,8530,8530,8530,8530,0
|
|
20230620,173800,1255163110,8530,8530,8530,8530,0
|
|
20230620,173700,1255163110,8530,8530,8530,8530,0
|
|
20230620,173600,1255163110,8530,8530,8530,8530,0
|
|
20230620,173500,1255163110,8530,8530,8530,8530,0
|
|
20230620,173400,1255163110,8530,8530,8530,8530,0
|
|
20230620,173300,1255163110,8530,8530,8530,8530,0
|
|
20230620,173200,1255163110,8530,8530,8530,8530,0
|
|
20230620,173100,1255163110,8530,8530,8530,8530,0
|
|
20230620,173000,1255163110,8530,8530,8530,8530,0
|
|
20230620,172900,1255163110,8530,8530,8530,8530,0
|
|
20230620,172800,1255163110,8530,8530,8530,8530,0
|
|
20230620,172700,1255163110,8530,8530,8530,8530,0
|
|
20230620,172600,1255163110,8530,8530,8530,8530,0
|
|
20230620,172500,1255163110,8530,8530,8530,8530,0
|
|
20230620,172400,1255163110,8530,8530,8530,8530,0
|
|
20230620,172300,1255163110,8530,8530,8530,8530,0
|
|
20230620,172200,1255163110,8530,8530,8530,8530,0
|
|
20230620,172100,1255163110,8530,8530,8530,8530,0
|
|
20230620,172000,1255163110,8530,8530,8530,8530,0
|
|
20230620,171900,1255163110,8530,8530,8530,8530,0
|
|
20230620,171800,1255163110,8530,8530,8530,8530,0
|
|
20230620,171700,1255163110,8530,8530,8530,8530,0
|
|
20230620,171600,1255163110,8530,8530,8530,8530,0
|
|
20230620,171500,1255163110,8530,8530,8530,8530,0
|
|
20230620,171400,1255163110,8530,8530,8530,8530,0
|
|
20230620,171300,1255163110,8530,8530,8530,8530,0
|
|
20230620,171200,1255163110,8530,8530,8530,8530,0
|
|
20230620,171100,1255163110,8530,8530,8530,8530,2253
|
|
20230620,171000,1255163110,8530,8530,8530,8530,0
|
|
20230620,170900,1255163110,8530,8530,8530,8530,0
|
|
20230620,170800,1255163110,8530,8530,8530,8530,0
|
|
20230620,170700,1255163110,8530,8530,8530,8530,0
|
|
20230620,170600,1255163110,8530,8530,8530,8530,0
|
|
20230620,170500,1255163110,8530,8530,8530,8530,0
|
|
20230620,170400,1255163110,8530,8530,8530,8530,0
|
|
20230620,170300,1255163110,8530,8530,8530,8530,0
|
|
20230620,170200,1255163110,8530,8530,8530,8530,0
|
|
20230620,170100,1255163110,8530,8530,8530,8530,0
|
|
20230620,170000,1255163110,8530,8530,8530,8530,0
|
|
20230620,165900,1255163110,8530,8530,8530,8530,0
|
|
20230620,165800,1255163110,8530,8530,8530,8530,0
|
|
20230620,165700,1255163110,8530,8530,8530,8530,0
|
|
20230620,165600,1255163110,8530,8530,8530,8530,0
|
|
20230620,165500,1255163110,8530,8530,8530,8530,0
|
|
20230620,165400,1255163110,8530,8530,8530,8530,0
|
|
20230620,165300,1255163110,8530,8530,8530,8530,0
|
|
20230620,165200,1255163110,8530,8530,8530,8530,0
|
|
20230620,165100,1255163110,8530,8530,8530,8530,0
|
|
20230620,165000,1255163110,8530,8530,8530,8530,0
|
|
20230620,164900,1255163110,8530,8530,8530,8530,0
|
|
20230620,164800,1255163110,8530,8530,8530,8530,0
|
|
20230620,164700,1255163110,8530,8530,8530,8530,0
|
|
20230620,164600,1255163110,8530,8530,8530,8530,0
|
|
20230620,164500,1255163110,8530,8530,8530,8530,0
|
|
20230620,164400,1255163110,8530,8530,8530,8530,0
|
|
20230620,164300,1255163110,8530,8530,8530,8530,0
|
|
20230620,164200,1255163110,8530,8530,8530,8530,0
|
|
20230620,164100,1255163110,8530,8530,8530,8530,2253
|
|
20230620,164000,1255163110,8530,8530,8530,8530,0
|
|
20230620,163900,1255163110,8530,8530,8530,8530,0
|
|
20230620,163800,1255163110,8530,8530,8530,8530,0
|
|
20230620,163700,1255163110,8530,8530,8530,8530,0
|
|
20230620,163600,1255163110,8530,8530,8530,8530,0
|
|
20230620,163500,1255163110,8530,8530,8530,8530,0
|
|
20230620,163400,1255163110,8530,8530,8530,8530,0
|
|
20230620,163300,1255163110,8530,8530,8530,8530,0
|
|
20230620,163200,1255163110,8530,8530,8530,8530,0
|
|
20230620,163100,1255163110,8530,8530,8530,8530,0
|
|
20230620,163000,1255163110,8530,8530,8530,8530,0
|
|
20230620,162900,1255163110,8530,8530,8530,8530,0
|
|
20230620,162800,1255163110,8530,8530,8530,8530,0
|
|
20230620,162700,1255163110,8530,8530,8530,8530,0
|
|
20230620,162600,1255163110,8530,8530,8530,8530,0
|
|
20230620,162500,1255163110,8530,8530,8530,8530,0
|
|
20230620,162400,1255163110,8530,8530,8530,8530,0
|
|
20230620,162300,1255163110,8530,8530,8530,8530,0
|
|
20230620,162200,1255163110,8530,8530,8530,8530,0
|
|
20230620,162100,1255163110,8530,8530,8530,8530,0
|
|
20230620,162000,1255163110,8530,8530,8530,8530,0
|
|
20230620,161900,1255163110,8530,8530,8530,8530,0
|
|
20230620,161800,1255163110,8530,8530,8530,8530,0
|
|
20230620,161700,1255163110,8530,8530,8530,8530,0
|
|
20230620,161600,1255163110,8530,8530,8530,8530,0
|
|
20230620,161500,1255163110,8530,8530,8530,8530,0
|
|
20230620,161400,1255163110,8530,8530,8530,8530,0
|
|
20230620,161300,1255163110,8530,8530,8530,8530,0
|
|
20230620,161200,1255163110,8530,8530,8530,8530,0
|
|
20230620,161100,1255163110,8530,8530,8530,8530,2253
|
|
20230620,161000,1255163110,8530,8530,8530,8530,0
|
|
20230620,160900,1255163110,8530,8530,8530,8530,0
|
|
20230620,160800,1255163110,8530,8530,8530,8530,0
|
|
20230620,160700,1255163110,8530,8530,8530,8530,0
|
|
20230620,160600,1255163110,8530,8530,8530,8530,0
|
|
20230620,160500,1255163110,8530,8530,8530,8530,0
|
|
20230620,160400,1255163110,8530,8530,8530,8530,0
|
|
20230620,160300,1255163110,8530,8530,8530,8530,0
|
|
20230620,160200,1255163110,8530,8530,8530,8530,0
|
|
20230620,160100,1255163110,8530,8530,8530,8530,0
|
|
20230620,160000,1255163110,8530,8530,8530,8530,0
|
|
20230620,155900,1255163110,8530,8530,8530,8530,0
|
|
20230620,155800,1255163110,8530,8530,8530,8530,0
|
|
20230620,155700,1255163110,8530,8530,8530,8530,0
|
|
20230620,155600,1255163110,8530,8530,8530,8530,0
|
|
20230620,155500,1255163110,8530,8530,8530,8530,0
|
|
20230620,155400,1255163110,8530,8530,8530,8530,0
|
|
20230620,155300,1255163110,8530,8530,8530,8530,0
|
|
20230620,155200,1255163110,8530,8530,8530,8530,0
|
|
20230620,155100,1255163110,8530,8530,8530,8530,0
|
|
20230620,155000,1255163110,8530,8530,8530,8530,0
|
|
20230620,154900,1255163110,8530,8530,8530,8530,0
|
|
20230620,154800,1255163110,8530,8530,8530,8530,0
|
|
20230620,154700,1255163110,8530,8530,8530,8530,0
|
|
20230620,154600,1255163110,8530,8530,8530,8530,0
|
|
20230620,154500,1255163110,8530,8530,8530,8530,0
|
|
20230620,154400,1255163110,8530,8530,8530,8530,0
|
|
20230620,154300,1255163110,8530,8530,8530,8530,0
|
|
20230620,154200,1255163110,8530,8530,8530,8530,0
|
|
20230620,154100,1255163110,8530,8530,8530,8530,2253
|
|
20230620,154000,1255163110,8530,8530,8530,8530,0
|
|
20230620,153900,1255163110,8530,8530,8530,8530,0
|
|
20230620,153800,1255163110,8530,8530,8530,8530,0
|
|
20230620,153700,1255163110,8530,8530,8530,8530,0
|
|
20230620,153600,1255163110,8530,8530,8530,8530,0
|
|
20230620,153500,1255163110,8530,8530,8530,8530,0
|
|
20230620,153400,1255163110,8530,8530,8530,8530,0
|
|
20230620,153300,1255163110,8530,8530,8530,8530,0
|
|
20230620,153200,1255163110,8530,8530,8530,8530,0
|
|
20230620,153100,1255163110,8530,8530,8530,8530,0
|
|
20230620,153000,1255163110,8530,8530,8530,8530,2253
|
|
20230620,152900,1235945020,8540,8540,8540,8540,0
|
|
20230620,152800,1235945020,8540,8540,8540,8540,0
|
|
20230620,152700,1235945020,8540,8540,8540,8540,0
|
|
20230620,152600,1235945020,8540,8540,8540,8540,0
|
|
20230620,152500,1235945020,8540,8540,8540,8540,0
|
|
20230620,152400,1235945020,8540,8540,8540,8540,0
|
|
20230620,152300,1235945020,8540,8540,8540,8540,0
|
|
20230620,152200,1235945020,8540,8540,8540,8540,0
|
|
20230620,152100,1235945020,8540,8540,8540,8540,0
|
|
20230620,152000,1235945020,8540,8540,8540,8540,0
|
|
20230620,151900,1235945020,8540,8540,8540,8480,4299
|
|
20230620,151800,1199408740,8540,8540,8540,8500,10745
|
|
20230620,151700,1107918430,8550,8550,8550,8550,11
|
|
20230620,151600,1107824380,8540,8540,8540,8540,45
|
|
20230620,151500,1107440080,8550,8550,8550,8550,34
|
|
20230620,151400,1107149380,8550,8540,8560,8540,66
|
|
20230620,151300,1106585080,8530,8540,8540,8530,510
|
|
20230620,151200,1102234680,8540,8540,8550,8540,491
|
|
20230620,151100,1098040720,8530,8530,8530,8530,502
|
|
20230620,151000,1093758660,8540,8540,8540,8540,1096
|
|
20230620,150900,1084398820,8550,8550,8550,8550,28
|
|
20230620,150800,1084159420,8550,8550,8550,8550,0
|
|
20230620,150700,1084159420,8550,8560,8560,8550,498
|
|
20230620,150600,1079901220,8560,8550,8560,8540,94
|
|
20230620,150500,1079097910,8550,8550,8550,8540,774
|
|
20230620,150400,1072486290,8550,8550,8550,8550,213
|
|
20230620,150300,1070665140,8550,8550,8550,8550,1147
|
|
20230620,150200,1060858290,8550,8550,8550,8550,0
|
|
20230620,150100,1060858290,8550,8540,8550,8540,171
|
|
20230620,150000,1059397750,8540,8540,8540,8540,514
|
|
20230620,145900,1055008190,8550,8550,8550,8550,32
|
|
20230620,145800,1054734590,8560,8560,8560,8560,1
|
|
20230620,145700,1054726030,8560,8560,8560,8560,2
|
|
20230620,145600,1054708910,8560,8560,8560,8560,1
|
|
20230620,145500,1054700350,8560,8560,8560,8560,19
|
|
20230620,145400,1054537710,8560,8560,8560,8560,10
|
|
20230620,145300,1054452110,8590,8560,8590,8560,6
|
|
20230620,145200,1054400720,8560,8560,8560,8560,0
|
|
20230620,145100,1054400720,8560,8560,8560,8560,0
|
|
20230620,145000,1054400720,8560,8540,8560,8540,711
|
|
20230620,144900,1048319950,8540,8550,8550,8540,2029
|
|
20230620,144800,1030989610,8550,8550,8550,8550,10
|
|
20230620,144700,1030904110,8550,8550,8550,8550,213
|
|
20230620,144600,1029082960,8540,8540,8540,8540,1
|
|
20230620,144500,1029074420,8550,8550,8550,8550,0
|
|
20230620,144400,1029074420,8550,8550,8550,8550,0
|
|
20230620,144300,1029074420,8550,8550,8550,8550,30
|
|
20230620,144200,1028817920,8550,8550,8550,8550,0
|
|
20230620,144100,1028817920,8550,8540,8550,8540,450
|
|
20230620,144000,1024972920,8550,8550,8550,8550,10
|
|
20230620,143900,1024887420,8550,8540,8550,8540,101
|
|
20230620,143800,1024024870,8550,8550,8550,8550,101
|
|
20230620,143700,1023161320,8550,8550,8550,8550,304
|
|
20230620,143600,1020562120,8540,8540,8540,8540,13
|
|
20230620,143500,1020451100,8540,8540,8540,8540,10
|
|
20230620,143400,1020365700,8550,8550,8550,8550,10
|
|
20230620,143300,1020280200,8550,8550,8550,8550,0
|
|
20230620,143200,1020280200,8550,8550,8550,8550,2
|
|
20230620,143100,1020263100,8540,8540,8540,8540,187
|
|
20230620,143000,1018666120,8550,8550,8550,8550,109
|
|
20230620,142900,1017734170,8550,8550,8550,8550,100
|
|
20230620,142800,1016879170,8550,8550,8550,8550,0
|
|
20230620,142700,1016879170,8550,8550,8550,8550,0
|
|
20230620,142600,1016879170,8550,8550,8550,8550,306
|
|
20230620,142500,1014262870,8560,8560,8560,8560,2
|
|
20230620,142400,1014245750,8560,8570,8570,8560,921
|
|
20230620,142300,1006352790,8570,8540,8600,8530,3565
|
|
20230620,142200,975856160,8540,8540,8540,8540,650
|
|
20230620,142100,970305160,8540,8550,8550,8540,550
|
|
20230620,142000,965606660,8560,8560,8560,8560,1
|
|
20230620,141900,965598100,8570,8580,8590,8540,8038
|
|
20230620,141800,896803370,8590,8590,8590,8590,164
|
|
20230620,141700,895394610,8590,8590,8590,8590,50
|
|
20230620,141600,894965110,8590,8590,8590,8590,0
|
|
20230620,141500,894965110,8590,8590,8590,8590,100
|
|
20230620,141400,894106110,8590,8600,8600,8590,59
|
|
20230620,141300,893599100,8600,8600,8600,8600,11
|
|
20230620,141200,893504500,8600,8600,8600,8600,100
|
|
20230620,141100,892644500,8600,8600,8600,8600,77
|
|
20230620,141000,891982300,8600,8600,8600,8600,5
|
|
20230620,140900,891939300,8590,8590,8590,8590,0
|
|
20230620,140800,891939300,8590,8590,8590,8590,0
|
|
20230620,140700,891939300,8590,8590,8590,8590,0
|
|
20230620,140600,891939300,8590,8590,8590,8590,0
|
|
20230620,140500,891939300,8590,8590,8590,8590,55
|
|
20230620,140400,891466850,8600,8600,8600,8600,0
|
|
20230620,140300,891466850,8600,8600,8600,8600,116
|
|
20230620,140200,890469250,8600,8600,8600,8600,0
|
|
20230620,140100,890469250,8600,8600,8600,8600,1
|
|
20230620,140000,890460650,8590,8590,8590,8590,0
|
|
20230620,135900,890460650,8590,8590,8590,8590,1
|
|
20230620,135800,890452060,8600,8600,8600,8600,0
|
|
20230620,135700,890452060,8600,8600,8600,8600,1
|
|
20230620,135600,890443460,8580,8600,8600,8580,195
|
|
20230620,135500,888768350,8590,8590,8590,8590,0
|
|
20230620,135400,888768350,8590,8590,8590,8590,0
|
|
20230620,135300,888768350,8590,8590,8590,8590,0
|
|
20230620,135200,888768350,8590,8590,8590,8590,0
|
|
20230620,135100,888768350,8590,8590,8590,8590,0
|
|
20230620,135000,888768350,8590,8600,8600,8590,332
|
|
20230620,134900,885915600,8600,8600,8600,8600,0
|
|
20230620,134800,885915600,8600,8600,8600,8600,0
|
|
20230620,134700,885915600,8600,8600,8600,8600,0
|
|
20230620,134600,885915600,8600,8600,8600,8600,0
|
|
20230620,134500,885915600,8600,8600,8600,8600,730
|
|
20230620,134400,879637600,8600,8600,8600,8600,2
|
|
20230620,134300,879620400,8590,8590,8590,8590,17
|
|
20230620,134200,879474370,8590,8590,8590,8590,0
|
|
20230620,134100,879474370,8590,8590,8590,8590,0
|
|
20230620,134000,879474370,8590,8590,8590,8590,0
|
|
20230620,133900,879474370,8590,8590,8590,8590,0
|
|
20230620,133800,879474370,8590,8590,8590,8590,0
|
|
20230620,133700,879474370,8590,8590,8590,8590,0
|
|
20230620,133600,879474370,8590,8590,8590,8590,10
|
|
20230620,133500,879388470,8590,8590,8590,8590,1
|
|
20230620,133400,879379880,8590,8590,8590,8590,0
|
|
20230620,133300,879379880,8590,8590,8590,8590,77
|
|
20230620,133200,878718450,8570,8590,8590,8570,456
|
|
20230620,133100,874808400,8590,8590,8590,8590,0
|
|
20230620,133000,874808400,8590,8590,8590,8590,23
|
|
20230620,132900,874610830,8590,8590,8590,8590,0
|
|
20230620,132800,874610830,8590,8590,8590,8590,99
|
|
20230620,132700,873760420,8590,8590,8590,8590,0
|
|
20230620,132600,873760420,8590,8590,8590,8590,1
|
|
20230620,132500,873751830,8590,8590,8590,8590,0
|
|
20230620,132400,873751830,8590,8590,8590,8590,2
|
|
20230620,132300,873734650,8590,8590,8590,8590,0
|
|
20230620,132200,873734650,8590,8590,8590,8590,1
|
|
20230620,132100,873726060,8570,8570,8570,8570,0
|
|
20230620,132000,873726060,8570,8570,8570,8570,0
|
|
20230620,131900,873726060,8570,8580,8580,8570,3252
|
|
20230620,131800,845839070,8580,8580,8580,8580,0
|
|
20230620,131700,845839070,8580,8580,8580,8580,0
|
|
20230620,131600,845839070,8580,8580,8580,8580,0
|
|
20230620,131500,845839070,8580,8580,8580,8580,0
|
|
20230620,131400,845839070,8580,8580,8580,8580,1
|
|
20230620,131300,845830490,8580,8580,8580,8580,0
|
|
20230620,131200,845830490,8580,8590,8590,8580,93
|
|
20230620,131100,845032500,8600,8600,8600,8600,31
|
|
20230620,131000,844765900,8600,8600,8600,8600,0
|
|
20230620,130900,844765900,8600,8600,8600,8600,50
|
|
20230620,130800,844335900,8590,8590,8590,8590,0
|
|
20230620,130700,844335900,8590,8590,8590,8590,0
|
|
20230620,130600,844335900,8590,8590,8590,8590,0
|
|
20230620,130500,844335900,8590,8590,8590,8590,390
|
|
20230620,130400,840985800,8590,8590,8590,8590,200
|
|
20230620,130300,839267800,8590,8590,8590,8590,0
|
|
20230620,130200,839267800,8590,8590,8590,8590,103
|
|
20230620,130100,838383030,8590,8590,8590,8590,0
|
|
20230620,130000,838383030,8590,8600,8600,8590,104
|
|
20230620,125900,837489630,8590,8590,8590,8590,0
|
|
20230620,125800,837489630,8590,8590,8590,8590,0
|
|
20230620,125700,837489630,8590,8590,8590,8590,0
|
|
20230620,125600,837489630,8590,8590,8590,8590,0
|
|
20230620,125500,837489630,8590,8590,8590,8590,0
|
|
20230620,125400,837489630,8590,8590,8590,8590,0
|
|
20230620,125300,837489630,8590,8590,8590,8590,78
|
|
20230620,125200,836819610,8600,8600,8600,8600,1
|
|
20230620,125100,836811010,8600,8600,8600,8600,0
|
|
20230620,125000,836811010,8600,8600,8600,8600,0
|
|
20230620,124900,836811010,8600,8600,8600,8600,1
|
|
20230620,124800,836802410,8590,8590,8590,8590,0
|
|
20230620,124700,836802410,8590,8590,8590,8590,500
|
|
20230620,124600,832507410,8590,8590,8590,8590,0
|
|
20230620,124500,832507410,8590,8590,8590,8590,0
|
|
20230620,124400,832507410,8590,8590,8590,8590,86
|
|
20230620,124300,831768670,8590,8590,8590,8590,0
|
|
20230620,124200,831768670,8590,8590,8590,8590,0
|
|
20230620,124100,831768670,8590,8590,8590,8590,0
|
|
20230620,124000,831768670,8590,8590,8590,8590,0
|
|
20230620,123900,831768670,8590,8590,8590,8590,270
|
|
20230620,123800,829449370,8590,8590,8590,8590,10
|
|
20230620,123700,829363470,8590,8590,8590,8590,0
|
|
20230620,123600,829363470,8590,8590,8590,8590,102
|
|
20230620,123500,828487290,8590,8590,8590,8590,0
|
|
20230620,123400,828487290,8590,8580,8590,8580,287
|
|
20230620,123300,826023730,8580,8580,8580,8580,0
|
|
20230620,123200,826023730,8580,8590,8590,8580,51
|
|
20230620,123100,825586140,8590,8590,8590,8590,0
|
|
20230620,123000,825586140,8590,8590,8590,8590,2
|
|
20230620,122900,825568960,8590,8590,8590,8590,15
|
|
20230620,122800,825440110,8590,8590,8590,8590,0
|
|
20230620,122700,825440110,8590,8590,8590,8590,3
|
|
20230620,122600,825414340,8590,8590,8590,8590,0
|
|
20230620,122500,825414340,8590,8590,8590,8590,43
|
|
20230620,122400,825044970,8590,8590,8590,8590,46
|
|
20230620,122300,824649830,8570,8570,8570,8570,0
|
|
20230620,122200,824649830,8570,8570,8570,8560,309
|
|
20230620,122100,822003030,8560,8560,8560,8560,0
|
|
20230620,122000,822003030,8560,8560,8560,8560,2
|
|
20230620,121900,821985910,8560,8560,8560,8560,0
|
|
20230620,121800,821985910,8560,8560,8560,8560,15
|
|
20230620,121700,821857510,8560,8560,8560,8560,0
|
|
20230620,121600,821857510,8560,8570,8570,8560,53
|
|
20230620,121500,821403790,8560,8560,8560,8560,200
|
|
20230620,121400,819691790,8560,8560,8560,8560,0
|
|
20230620,121300,819691790,8560,8560,8560,8560,361
|
|
20230620,121200,816601630,8560,8560,8560,8560,244
|
|
20230620,121100,814512990,8590,8590,8590,8590,0
|
|
20230620,121000,814512990,8590,8590,8590,8590,0
|
|
20230620,120900,814512990,8590,8560,8590,8560,616
|
|
20230620,120800,809239940,8560,8560,8560,8560,32
|
|
20230620,120700,808966020,8550,8550,8550,8550,772
|
|
20230620,120600,802365420,8550,8550,8550,8550,0
|
|
20230620,120500,802365420,8550,8550,8550,8550,0
|
|
20230620,120400,802365420,8550,8550,8550,8550,300
|
|
20230620,120300,799800420,8550,8550,8550,8550,2200
|
|
20230620,120200,780990420,8560,8560,8560,8560,0
|
|
20230620,120100,780990420,8560,8560,8560,8560,33
|
|
20230620,120000,780707940,8560,8560,8560,8560,4
|
|
20230620,115900,780673700,8550,8550,8550,8550,0
|
|
20230620,115800,780673700,8550,8550,8550,8550,0
|
|
20230620,115700,780673700,8550,8550,8550,8550,65
|
|
20230620,115600,780117950,8550,8550,8550,8550,0
|
|
20230620,115500,780117950,8550,8560,8560,8550,495
|
|
20230620,115400,775885660,8550,8550,8550,8550,29
|
|
20230620,115300,775637710,8550,8550,8550,8550,0
|
|
20230620,115200,775637710,8550,8550,8560,8550,168
|
|
20230620,115100,774200930,8560,8560,8560,8560,0
|
|
20230620,115000,774200930,8560,8560,8560,8560,4
|
|
20230620,114900,774166690,8560,8560,8560,8560,0
|
|
20230620,114800,774166690,8560,8560,8560,8560,100
|
|
20230620,114700,773310690,8550,8550,8550,8550,90
|
|
20230620,114600,772541190,8550,8550,8550,8550,36
|
|
20230620,114500,772233390,8550,8560,8560,8550,140
|
|
20230620,114400,771035990,8550,8550,8550,8550,0
|
|
20230620,114300,771035990,8550,8550,8550,8550,676
|
|
20230620,114200,765256190,8550,8550,8550,8550,0
|
|
20230620,114100,765256190,8550,8560,8560,8550,1240
|
|
20230620,114000,754642790,8560,8560,8560,8560,0
|
|
20230620,113900,754642790,8560,8570,8570,8560,1807
|
|
20230620,113800,739174860,8570,8570,8570,8570,0
|
|
20230620,113700,739174860,8570,8570,8570,8570,0
|
|
20230620,113600,739174860,8570,8570,8570,8570,390
|
|
20230620,113500,735832560,8580,8580,8580,8580,1148
|
|
20230620,113400,725982720,8570,8570,8570,8570,0
|
|
20230620,113300,725982720,8570,8570,8570,8570,0
|
|
20230620,113200,725982720,8570,8570,8580,8570,1244
|
|
20230620,113100,715316230,8570,8580,8580,8570,124
|
|
20230620,113000,714253510,8570,8570,8570,8570,0
|
|
20230620,112900,714253510,8570,8570,8570,8570,0
|
|
20230620,112800,714253510,8570,8570,8570,8570,100
|
|
20230620,112700,713396510,8570,8570,8570,8570,0
|
|
20230620,112600,713396510,8570,8570,8570,8570,413
|
|
20230620,112500,709857100,8570,8570,8570,8570,20
|
|
20230620,112400,709685700,8580,8580,8580,8580,0
|
|
20230620,112300,709685700,8580,8580,8580,8580,0
|
|
20230620,112200,709685700,8580,8580,8580,8580,0
|
|
20230620,112100,709685700,8580,8580,8580,8580,0
|
|
20230620,112000,709685700,8580,8570,8580,8570,125
|
|
20230620,111900,708614200,8570,8570,8570,8570,44
|
|
20230620,111800,708237120,8570,8580,8580,8570,9
|
|
20230620,111700,708159950,8580,8580,8580,8580,0
|
|
20230620,111600,708159950,8580,8580,8580,8580,0
|
|
20230620,111500,708159950,8580,8580,8590,8580,128
|
|
20230620,111400,707061430,8570,8570,8570,8570,560
|
|
20230620,111300,702262230,8570,8570,8570,8570,172
|
|
20230620,111200,700788190,8570,8580,8580,8570,1250
|
|
20230620,111100,690066410,8580,8580,8580,8580,250
|
|
20230620,111000,687921410,8580,8580,8580,8580,0
|
|
20230620,110900,687921410,8580,8580,8580,8580,150
|
|
20230620,110800,686634410,8580,8580,8580,8580,1149
|
|
20230620,110700,676775990,8590,8590,8600,8590,150
|
|
20230620,110600,675487410,8600,8600,8600,8600,0
|
|
20230620,110500,675487410,8600,8600,8600,8600,10
|
|
20230620,110400,675401410,8600,8600,8600,8600,0
|
|
20230620,110300,675401410,8600,8600,8600,8600,20
|
|
20230620,110200,675229410,8600,8590,8600,8590,125
|
|
20230620,110100,674154500,8580,8580,8580,8580,0
|
|
20230620,110000,674154500,8580,8600,8600,8580,281
|
|
20230620,105900,671740970,8600,8600,8600,8600,50
|
|
20230620,105800,671310970,8600,8600,8600,8600,1
|
|
20230620,105700,671302370,8600,8600,8600,8600,356
|
|
20230620,105600,668240770,8600,8600,8600,8600,0
|
|
20230620,105500,668240770,8600,8600,8600,8600,764
|
|
20230620,105400,661670370,8610,8610,8610,8610,621
|
|
20230620,105300,656323560,8620,8620,8620,8620,0
|
|
20230620,105200,656323560,8620,8620,8620,8620,4
|
|
20230620,105100,656289080,8620,8620,8620,8620,1
|
|
20230620,105000,656280460,8620,8620,8630,8620,47
|
|
20230620,104900,655875220,8620,8630,8630,8620,549
|
|
20230620,104800,651137610,8630,8640,8640,8630,16
|
|
20230620,104700,650999520,8640,8640,8640,8640,0
|
|
20230620,104600,650999520,8640,8640,8640,8640,3
|
|
20230620,104500,650973600,8650,8650,8650,8650,105
|
|
20230620,104400,650065350,8650,8650,8650,8650,6
|
|
20230620,104300,650013450,8650,8650,8650,8650,0
|
|
20230620,104200,650013450,8650,8650,8650,8650,0
|
|
20230620,104100,650013450,8650,8650,8650,8650,0
|
|
20230620,104000,650013450,8650,8650,8650,8650,0
|
|
20230620,103900,650013450,8650,8670,8670,8650,551
|
|
20230620,103800,645246900,8670,8670,8670,8670,0
|
|
20230620,103700,645246900,8670,8670,8670,8670,104
|
|
20230620,103600,644345220,8670,8630,8670,8630,20
|
|
20230620,103500,644172520,8630,8630,8630,8630,105
|
|
20230620,103400,643266370,8620,8620,8620,8620,189
|
|
20230620,103300,641637190,8610,8610,8610,8610,0
|
|
20230620,103200,641637190,8610,8610,8610,8610,0
|
|
20230620,103100,641637190,8610,8610,8610,8610,1
|
|
20230620,103000,641628580,8620,8620,8620,8620,9
|
|
20230620,102900,641551000,8610,8610,8610,8610,200
|
|
20230620,102800,639829000,8620,8620,8620,8620,0
|
|
20230620,102700,639829000,8620,8620,8620,8620,0
|
|
20230620,102600,639829000,8620,8620,8620,8620,1
|
|
20230620,102500,639820380,8620,8620,8620,8620,4
|
|
20230620,102400,639785900,8610,8610,8610,8610,0
|
|
20230620,102300,639785900,8610,8610,8620,8610,214
|
|
20230620,102200,637942260,8620,8620,8620,8620,0
|
|
20230620,102100,637942260,8620,8620,8620,8620,10
|
|
20230620,102000,637856060,8620,8620,8620,8620,0
|
|
20230620,101900,637856060,8620,8610,8620,8610,12
|
|
20230620,101800,637752720,8610,8610,8610,8610,423
|
|
20230620,101700,634110690,8620,8620,8620,8620,121
|
|
20230620,101600,633067670,8620,8620,8620,8610,55
|
|
20230620,101500,632593970,8620,8620,8620,8620,16
|
|
20230620,101400,632456050,8610,8610,8610,8610,83
|
|
20230620,101300,631741420,8620,8640,8640,8620,84
|
|
20230620,101200,631016490,8650,8650,8650,8650,18
|
|
20230620,101100,630860790,8640,8630,8650,8620,2324
|
|
20230620,101000,610783780,8630,8640,8640,8630,76
|
|
20230620,100900,610127850,8650,8670,8680,8650,1180
|
|
20230620,100800,599919860,8690,8660,8690,8660,1775
|
|
20230620,100700,584510180,8660,8660,8660,8660,27
|
|
20230620,100600,584276360,8660,8660,8660,8660,217
|
|
20230620,100500,582397140,8680,8710,8710,8680,1458
|
|
20230620,100400,569729640,8730,8630,8730,8630,7568
|
|
20230620,100300,504029240,8620,8620,8620,8620,41
|
|
20230620,100200,503675820,8610,8610,8610,8610,8
|
|
20230620,100100,503606940,8600,8600,8600,8600,243
|
|
20230620,100000,501517140,8600,8600,8600,8600,24
|
|
20230620,095900,501310740,8600,8600,8600,8600,22
|
|
20230620,095800,501121540,8600,8600,8600,8600,15
|
|
20230620,095700,500992540,8600,8600,8600,8590,388
|
|
20230620,095600,497659420,8600,8590,8600,8590,853
|
|
20230620,095500,490331830,8590,8590,8590,8590,16
|
|
20230620,095400,490194390,8580,8580,8580,8580,230
|
|
20230620,095300,488220990,8580,8570,8580,8570,1470
|
|
20230620,095200,475617190,8580,8570,8580,8570,165
|
|
20230620,095100,474203040,8570,8570,8570,8570,15
|
|
20230620,095000,474074490,8550,8550,8550,8550,155
|
|
20230620,094900,472749240,8550,8550,8550,8550,21
|
|
20230620,094800,472569690,8550,8550,8550,8540,23
|
|
20230620,094700,472373070,8550,8550,8550,8550,0
|
|
20230620,094600,472373070,8550,8550,8550,8550,10
|
|
20230620,094500,472287570,8540,8550,8550,8540,141
|
|
20230620,094400,471082520,8550,8550,8550,8550,100
|
|
20230620,094300,470227520,8540,8540,8540,8540,146
|
|
20230620,094200,468980680,8540,8550,8550,8540,1422
|
|
20230620,094100,456836180,8570,8550,8570,8550,20
|
|
20230620,094000,456664980,8540,8540,8540,8540,123
|
|
20230620,093900,455614560,8540,8540,8540,8540,356
|
|
20230620,093800,452574320,8530,8540,8540,8530,318
|
|
20230620,093700,449859280,8540,8540,8540,8530,359
|
|
20230620,093600,446796310,8530,8530,8530,8520,70
|
|
20230620,093500,446199230,8530,8520,8530,8520,293
|
|
20230620,093400,443701260,8510,8520,8520,8510,2496
|
|
20230620,093300,422441340,8530,8530,8530,8530,180
|
|
20230620,093200,420905940,8530,8530,8530,8520,13
|
|
20230620,093100,420795060,8530,8530,8530,8530,138
|
|
20230620,093000,419617920,8520,8550,8550,8520,4981
|
|
20230620,092900,377107870,8550,8560,8560,8550,1399
|
|
20230620,092800,365143610,8560,8550,8560,8550,43
|
|
20230620,092700,364775760,8560,8560,8560,8560,72
|
|
20230620,092600,364159440,8560,8560,8560,8560,164
|
|
20230620,092500,362755600,8560,8550,8560,8550,1397
|
|
20230620,092400,350811200,8550,8550,8550,8540,808
|
|
20230620,092300,343904300,8550,8540,8550,8540,1343
|
|
20230620,092200,332421700,8550,8560,8560,8550,1665
|
|
20230620,092100,318184640,8560,8570,8570,8560,1095
|
|
20230620,092000,308811410,8560,8560,8570,8560,946
|
|
20230620,091900,300712370,8560,8570,8570,8560,2239
|
|
20230620,091800,281536140,8570,8580,8590,8570,532
|
|
20230620,091700,276974750,8590,8570,8590,8570,1289
|
|
20230620,091600,265912580,8570,8560,8570,8560,1145
|
|
20230620,091500,256103600,8560,8560,8560,8560,356
|
|
20230620,091400,253056240,8560,8570,8570,8560,2081
|
|
20230620,091300,235222690,8570,8580,8600,8560,3220
|
|
20230620,091200,207632040,8570,8620,8620,8570,4143
|
|
20230620,091100,172010940,8610,8620,8620,8610,2314
|
|
20230620,091000,152081430,8620,8660,8660,8610,1533
|
|
20230620,090900,138846290,8660,8660,8670,8660,771
|
|
20230620,090800,132168270,8650,8660,8670,8650,1185
|
|
20230620,090700,121912690,8670,8680,8680,8670,368
|
|
20230620,090600,118721760,8680,8690,8690,8680,158
|
|
20230620,090500,117350310,8690,8710,8710,8690,9211
|
|
20230620,090400,37213060,8710,8720,8720,8710,1751
|
|
20230620,090300,21957000,8720,8720,8720,8710,420
|
|
20230620,090200,18297710,8720,8740,8740,8720,88
|
|
20230620,090100,17529810,8750,8790,8790,8750,1615
|
|
20230620,090000,3395050,8790,8800,8800,8790,386
|