659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,195600,881720510,8510,8510,8510,8510,8291
|
|
20230612,195500,881720510,8510,8510,8510,8510,0
|
|
20230612,195400,881720510,8510,8510,8510,8510,0
|
|
20230612,195300,881720510,8510,8510,8510,8510,0
|
|
20230612,195200,881720510,8510,8510,8510,8510,0
|
|
20230612,195100,881720510,8510,8510,8510,8510,0
|
|
20230612,195000,881720510,8510,8510,8510,8510,0
|
|
20230612,194900,881720510,8510,8510,8510,8510,0
|
|
20230612,194800,881720510,8510,8510,8510,8510,0
|
|
20230612,194700,881720510,8510,8510,8510,8510,0
|
|
20230612,194600,881720510,8510,8510,8510,8510,0
|
|
20230612,194500,881720510,8510,8510,8510,8510,0
|
|
20230612,194400,881720510,8510,8510,8510,8510,0
|
|
20230612,194300,881720510,8510,8510,8510,8510,0
|
|
20230612,194200,881720510,8510,8510,8510,8510,0
|
|
20230612,194100,881720510,8510,8510,8510,8510,0
|
|
20230612,194000,881720510,8510,8510,8510,8510,0
|
|
20230612,193900,881720510,8510,8510,8510,8510,0
|
|
20230612,193800,881720510,8510,8510,8510,8510,0
|
|
20230612,193700,881720510,8510,8510,8510,8510,0
|
|
20230612,193600,881720510,8510,8510,8510,8510,0
|
|
20230612,193500,881720510,8510,8510,8510,8510,0
|
|
20230612,193400,881720510,8510,8510,8510,8510,0
|
|
20230612,193300,881720510,8510,8510,8510,8510,0
|
|
20230612,193200,881720510,8510,8510,8510,8510,0
|
|
20230612,193100,881720510,8510,8510,8510,8510,0
|
|
20230612,193000,881720510,8510,8510,8510,8510,0
|
|
20230612,192900,881720510,8510,8510,8510,8510,0
|
|
20230612,192800,881720510,8510,8510,8510,8510,0
|
|
20230612,192700,881720510,8510,8510,8510,8510,0
|
|
20230612,192600,881720510,8510,8510,8510,8510,8291
|
|
20230612,192500,881720510,8510,8510,8510,8510,0
|
|
20230612,192400,881720510,8510,8510,8510,8510,0
|
|
20230612,192300,881720510,8510,8510,8510,8510,0
|
|
20230612,192200,881720510,8510,8510,8510,8510,0
|
|
20230612,192100,881720510,8510,8510,8510,8510,0
|
|
20230612,192000,881720510,8510,8510,8510,8510,0
|
|
20230612,191900,881720510,8510,8510,8510,8510,0
|
|
20230612,191800,881720510,8510,8510,8510,8510,0
|
|
20230612,191700,881720510,8510,8510,8510,8510,0
|
|
20230612,191600,881720510,8510,8510,8510,8510,0
|
|
20230612,191500,881720510,8510,8510,8510,8510,0
|
|
20230612,191400,881720510,8510,8510,8510,8510,0
|
|
20230612,191300,881720510,8510,8510,8510,8510,0
|
|
20230612,191200,881720510,8510,8510,8510,8510,0
|
|
20230612,191100,881720510,8510,8510,8510,8510,0
|
|
20230612,191000,881720510,8510,8510,8510,8510,0
|
|
20230612,190900,881720510,8510,8510,8510,8510,0
|
|
20230612,190800,881720510,8510,8510,8510,8510,0
|
|
20230612,190700,881720510,8510,8510,8510,8510,0
|
|
20230612,190600,881720510,8510,8510,8510,8510,0
|
|
20230612,190500,881720510,8510,8510,8510,8510,0
|
|
20230612,190400,881720510,8510,8510,8510,8510,0
|
|
20230612,190300,881720510,8510,8510,8510,8510,0
|
|
20230612,190200,881720510,8510,8510,8510,8510,0
|
|
20230612,190100,881720510,8510,8510,8510,8510,0
|
|
20230612,190000,881720510,8510,8510,8510,8510,0
|
|
20230612,185900,881720510,8510,8510,8510,8510,0
|
|
20230612,185800,881720510,8510,8510,8510,8510,0
|
|
20230612,185700,881720510,8510,8510,8510,8510,0
|
|
20230612,185600,881720510,8510,8510,8510,8510,8291
|
|
20230612,185500,881720510,8510,8510,8510,8510,0
|
|
20230612,185400,881720510,8510,8510,8510,8510,0
|
|
20230612,185300,881720510,8510,8510,8510,8510,0
|
|
20230612,185200,881720510,8510,8510,8510,8510,0
|
|
20230612,185100,881720510,8510,8510,8510,8510,0
|
|
20230612,185000,881720510,8510,8510,8510,8510,0
|
|
20230612,184900,881720510,8510,8510,8510,8510,0
|
|
20230612,184800,881720510,8510,8510,8510,8510,0
|
|
20230612,184700,881720510,8510,8510,8510,8510,0
|
|
20230612,184600,881720510,8510,8510,8510,8510,0
|
|
20230612,184500,881720510,8510,8510,8510,8510,0
|
|
20230612,184400,881720510,8510,8510,8510,8510,0
|
|
20230612,184300,881720510,8510,8510,8510,8510,0
|
|
20230612,184200,881720510,8510,8510,8510,8510,0
|
|
20230612,184100,881720510,8510,8510,8510,8510,0
|
|
20230612,184000,881720510,8510,8510,8510,8510,0
|
|
20230612,183900,881720510,8510,8510,8510,8510,0
|
|
20230612,183800,881720510,8510,8510,8510,8510,0
|
|
20230612,183700,881720510,8510,8510,8510,8510,0
|
|
20230612,183600,881720510,8510,8510,8510,8510,0
|
|
20230612,183500,881720510,8510,8510,8510,8510,0
|
|
20230612,183400,881720510,8510,8510,8510,8510,0
|
|
20230612,183300,881720510,8510,8510,8510,8510,0
|
|
20230612,183200,881720510,8510,8510,8510,8510,0
|
|
20230612,183100,881720510,8510,8510,8510,8510,0
|
|
20230612,183000,881720510,8510,8510,8510,8510,0
|
|
20230612,182900,881720510,8510,8510,8510,8510,0
|
|
20230612,182800,881720510,8510,8510,8510,8510,0
|
|
20230612,182700,881720510,8510,8510,8510,8510,0
|
|
20230612,182600,881720510,8510,8510,8510,8510,8291
|
|
20230612,182500,881720510,8510,8510,8510,8510,0
|
|
20230612,182400,881720510,8510,8510,8510,8510,0
|
|
20230612,182300,881720510,8510,8510,8510,8510,0
|
|
20230612,182200,881720510,8510,8510,8510,8510,0
|
|
20230612,182100,881720510,8510,8510,8510,8510,0
|
|
20230612,182000,881720510,8510,8510,8510,8510,0
|
|
20230612,181900,881720510,8510,8510,8510,8510,0
|
|
20230612,181800,881720510,8510,8510,8510,8510,0
|
|
20230612,181700,881720510,8510,8510,8510,8510,0
|
|
20230612,181600,881720510,8510,8510,8510,8510,0
|
|
20230612,181500,881720510,8510,8510,8510,8510,0
|
|
20230612,181400,881720510,8510,8510,8510,8510,0
|
|
20230612,181300,881720510,8510,8510,8510,8510,0
|
|
20230612,181200,881720510,8510,8510,8510,8510,0
|
|
20230612,181100,881720510,8510,8510,8510,8510,0
|
|
20230612,181000,881720510,8510,8510,8510,8510,0
|
|
20230612,180900,881720510,8510,8510,8510,8510,0
|
|
20230612,180800,881720510,8510,8510,8510,8510,0
|
|
20230612,180700,881720510,8510,8510,8510,8510,0
|
|
20230612,180600,881720510,8510,8510,8510,8510,0
|
|
20230612,180500,881720510,8510,8510,8510,8510,0
|
|
20230612,180400,881720510,8510,8510,8510,8510,0
|
|
20230612,180300,881720510,8510,8510,8510,8510,0
|
|
20230612,180200,881720510,8510,8510,8510,8510,0
|
|
20230612,180100,881720510,8510,8510,8510,8510,0
|
|
20230612,180000,881720510,8510,8510,8510,8510,0
|
|
20230612,175900,881720510,8510,8510,8510,8510,0
|
|
20230612,175800,881720510,8510,8510,8510,8510,0
|
|
20230612,175700,881720510,8510,8510,8510,8510,0
|
|
20230612,175600,881720510,8510,8510,8510,8510,8291
|
|
20230612,175500,881720510,8510,8510,8510,8510,0
|
|
20230612,175400,881720510,8510,8510,8510,8510,0
|
|
20230612,175300,881720510,8510,8510,8510,8510,0
|
|
20230612,175200,881720510,8510,8510,8510,8510,0
|
|
20230612,175100,881720510,8510,8510,8510,8510,0
|
|
20230612,175000,881720510,8510,8510,8510,8510,0
|
|
20230612,174900,881720510,8510,8510,8510,8510,0
|
|
20230612,174800,881720510,8510,8510,8510,8510,0
|
|
20230612,174700,881720510,8510,8510,8510,8510,0
|
|
20230612,174600,881720510,8510,8510,8510,8510,0
|
|
20230612,174500,881720510,8510,8510,8510,8510,0
|
|
20230612,174400,881720510,8510,8510,8510,8510,0
|
|
20230612,174300,881720510,8510,8510,8510,8510,0
|
|
20230612,174200,881720510,8510,8510,8510,8510,0
|
|
20230612,174100,881720510,8510,8510,8510,8510,0
|
|
20230612,174000,881720510,8510,8510,8510,8510,0
|
|
20230612,173900,881720510,8510,8510,8510,8510,0
|
|
20230612,173800,881720510,8510,8510,8510,8510,0
|
|
20230612,173700,881720510,8510,8510,8510,8510,0
|
|
20230612,173600,881720510,8510,8510,8510,8510,0
|
|
20230612,173500,881720510,8510,8510,8510,8510,0
|
|
20230612,173400,881720510,8510,8510,8510,8510,0
|
|
20230612,173300,881720510,8510,8510,8510,8510,0
|
|
20230612,173200,881720510,8510,8510,8510,8510,0
|
|
20230612,173100,881720510,8510,8510,8510,8510,0
|
|
20230612,173000,881720510,8510,8510,8510,8510,0
|
|
20230612,172900,881720510,8510,8510,8510,8510,0
|
|
20230612,172800,881720510,8510,8510,8510,8510,0
|
|
20230612,172700,881720510,8510,8510,8510,8510,0
|
|
20230612,172600,881720510,8510,8510,8510,8510,8291
|
|
20230612,172500,881720510,8510,8510,8510,8510,0
|
|
20230612,172400,881720510,8510,8510,8510,8510,0
|
|
20230612,172300,881720510,8510,8510,8510,8510,0
|
|
20230612,172200,881720510,8510,8510,8510,8510,0
|
|
20230612,172100,881720510,8510,8510,8510,8510,0
|
|
20230612,172000,881720510,8510,8510,8510,8510,0
|
|
20230612,171900,881720510,8510,8510,8510,8510,0
|
|
20230612,171800,881720510,8510,8510,8510,8510,0
|
|
20230612,171700,881720510,8510,8510,8510,8510,0
|
|
20230612,171600,881720510,8510,8510,8510,8510,0
|
|
20230612,171500,881720510,8510,8510,8510,8510,0
|
|
20230612,171400,881720510,8510,8510,8510,8510,0
|
|
20230612,171300,881720510,8510,8510,8510,8510,0
|
|
20230612,171200,881720510,8510,8510,8510,8510,0
|
|
20230612,171100,881720510,8510,8510,8510,8510,0
|
|
20230612,171000,881720510,8510,8510,8510,8510,0
|
|
20230612,170900,881720510,8510,8510,8510,8510,0
|
|
20230612,170800,881720510,8510,8510,8510,8510,0
|
|
20230612,170700,881720510,8510,8510,8510,8510,0
|
|
20230612,170600,881720510,8510,8510,8510,8510,0
|
|
20230612,170500,881720510,8510,8510,8510,8510,0
|
|
20230612,170400,881720510,8510,8510,8510,8510,0
|
|
20230612,170300,881720510,8510,8510,8510,8510,0
|
|
20230612,170200,881720510,8510,8510,8510,8510,0
|
|
20230612,170100,881720510,8510,8510,8510,8510,0
|
|
20230612,170000,881720510,8510,8510,8510,8510,0
|
|
20230612,165900,881720510,8510,8510,8510,8510,0
|
|
20230612,165800,881720510,8510,8510,8510,8510,0
|
|
20230612,165700,881720510,8510,8510,8510,8510,0
|
|
20230612,165600,881720510,8510,8510,8510,8510,8291
|
|
20230612,165500,881720510,8510,8510,8510,8510,0
|
|
20230612,165400,881720510,8510,8510,8510,8510,0
|
|
20230612,165300,881720510,8510,8510,8510,8510,0
|
|
20230612,165200,881720510,8510,8510,8510,8510,0
|
|
20230612,165100,881720510,8510,8510,8510,8510,0
|
|
20230612,165000,881720510,8510,8510,8510,8510,0
|
|
20230612,164900,881720510,8510,8510,8510,8510,0
|
|
20230612,164800,881720510,8510,8510,8510,8510,0
|
|
20230612,164700,881720510,8510,8510,8510,8510,0
|
|
20230612,164600,881720510,8510,8510,8510,8510,0
|
|
20230612,164500,881720510,8510,8510,8510,8510,0
|
|
20230612,164400,881720510,8510,8510,8510,8510,0
|
|
20230612,164300,881720510,8510,8510,8510,8510,0
|
|
20230612,164200,881720510,8510,8510,8510,8510,0
|
|
20230612,164100,881720510,8510,8510,8510,8510,0
|
|
20230612,164000,881720510,8510,8510,8510,8510,0
|
|
20230612,163900,881720510,8510,8510,8510,8510,0
|
|
20230612,163800,881720510,8510,8510,8510,8510,0
|
|
20230612,163700,881720510,8510,8510,8510,8510,0
|
|
20230612,163600,881720510,8510,8510,8510,8510,0
|
|
20230612,163500,881720510,8510,8510,8510,8510,0
|
|
20230612,163400,881720510,8510,8510,8510,8510,0
|
|
20230612,163300,881720510,8510,8510,8510,8510,0
|
|
20230612,163200,881720510,8510,8510,8510,8510,0
|
|
20230612,163100,881720510,8510,8510,8510,8510,0
|
|
20230612,163000,881720510,8510,8510,8510,8510,0
|
|
20230612,162900,881720510,8510,8510,8510,8510,0
|
|
20230612,162800,881720510,8510,8510,8510,8510,0
|
|
20230612,162700,881720510,8510,8510,8510,8510,0
|
|
20230612,162600,881720510,8510,8510,8510,8510,8291
|
|
20230612,162500,881720510,8510,8510,8510,8510,0
|
|
20230612,162400,881720510,8510,8510,8510,8510,0
|
|
20230612,162300,881720510,8510,8510,8510,8510,0
|
|
20230612,162200,881720510,8510,8510,8510,8510,0
|
|
20230612,162100,881720510,8510,8510,8510,8510,0
|
|
20230612,162000,881720510,8510,8510,8510,8510,0
|
|
20230612,161900,881720510,8510,8510,8510,8510,0
|
|
20230612,161800,881720510,8510,8510,8510,8510,0
|
|
20230612,161700,881720510,8510,8510,8510,8510,0
|
|
20230612,161600,881720510,8510,8510,8510,8510,0
|
|
20230612,161500,881720510,8510,8510,8510,8510,0
|
|
20230612,161400,881720510,8510,8510,8510,8510,0
|
|
20230612,161300,881720510,8510,8510,8510,8510,0
|
|
20230612,161200,881720510,8510,8510,8510,8510,0
|
|
20230612,161100,881720510,8510,8510,8510,8510,0
|
|
20230612,161000,881720510,8510,8510,8510,8510,0
|
|
20230612,160900,881720510,8510,8510,8510,8510,0
|
|
20230612,160800,881720510,8510,8510,8510,8510,0
|
|
20230612,160700,881720510,8510,8510,8510,8510,0
|
|
20230612,160600,881720510,8510,8510,8510,8510,0
|
|
20230612,160500,881720510,8510,8510,8510,8510,0
|
|
20230612,160400,881720510,8510,8510,8510,8510,0
|
|
20230612,160300,881720510,8510,8510,8510,8510,0
|
|
20230612,160200,881720510,8510,8510,8510,8510,0
|
|
20230612,160100,881720510,8510,8510,8510,8510,0
|
|
20230612,160000,881720510,8510,8510,8510,8510,0
|
|
20230612,155900,881720510,8510,8510,8510,8510,0
|
|
20230612,155800,881720510,8510,8510,8510,8510,0
|
|
20230612,155700,881720510,8510,8510,8510,8510,0
|
|
20230612,155600,881720510,8510,8510,8510,8510,8291
|
|
20230612,155500,881720510,8510,8510,8510,8510,0
|
|
20230612,155400,881720510,8510,8510,8510,8510,0
|
|
20230612,155300,881720510,8510,8510,8510,8510,0
|
|
20230612,155200,881720510,8510,8510,8510,8510,0
|
|
20230612,155100,881720510,8510,8510,8510,8510,0
|
|
20230612,155000,881720510,8510,8510,8510,8510,0
|
|
20230612,154900,881720510,8510,8510,8510,8510,0
|
|
20230612,154800,881720510,8510,8510,8510,8510,0
|
|
20230612,154700,881720510,8510,8510,8510,8510,0
|
|
20230612,154600,881720510,8510,8510,8510,8510,0
|
|
20230612,154500,881720510,8510,8510,8510,8510,0
|
|
20230612,154400,881720510,8510,8510,8510,8510,0
|
|
20230612,154300,881720510,8510,8510,8510,8510,0
|
|
20230612,154200,881720510,8510,8510,8510,8510,0
|
|
20230612,154100,881720510,8510,8510,8510,8510,0
|
|
20230612,154000,881720510,8510,8510,8510,8510,0
|
|
20230612,153900,881720510,8510,8510,8510,8510,0
|
|
20230612,153800,881720510,8510,8510,8510,8510,0
|
|
20230612,153700,881720510,8510,8510,8510,8510,0
|
|
20230612,153600,881720510,8510,8510,8510,8510,0
|
|
20230612,153500,881720510,8510,8510,8510,8510,0
|
|
20230612,153400,881720510,8510,8510,8510,8510,0
|
|
20230612,153300,881720510,8510,8510,8510,8510,0
|
|
20230612,153200,881720510,8510,8510,8510,8510,0
|
|
20230612,153100,881720510,8510,8510,8510,8510,0
|
|
20230612,153000,881720510,8510,8510,8510,8510,8291
|
|
20230612,152900,811164100,8530,8530,8530,8530,0
|
|
20230612,152800,811164100,8530,8530,8530,8530,0
|
|
20230612,152700,811164100,8530,8530,8530,8530,0
|
|
20230612,152600,811164100,8530,8530,8530,8530,0
|
|
20230612,152500,811164100,8530,8530,8530,8530,0
|
|
20230612,152400,811164100,8530,8530,8530,8530,0
|
|
20230612,152300,811164100,8530,8530,8530,8530,0
|
|
20230612,152200,811164100,8530,8530,8530,8530,0
|
|
20230612,152100,811164100,8530,8530,8530,8530,0
|
|
20230612,152000,811164100,8530,8530,8530,8530,0
|
|
20230612,151900,811164100,8530,8530,8530,8520,532
|
|
20230612,151800,806630830,8530,8530,8530,8520,2289
|
|
20230612,151700,787124650,8540,8540,8540,8540,1167
|
|
20230612,151600,777158470,8540,8540,8540,8540,108
|
|
20230612,151500,776236150,8540,8540,8540,8540,55
|
|
20230612,151400,775766450,8530,8530,8530,8530,2
|
|
20230612,151300,775749390,8530,8530,8530,8530,3538
|
|
20230612,151200,745570250,8540,8540,8540,8540,34
|
|
20230612,151100,745279890,8540,8540,8540,8540,115
|
|
20230612,151000,744297790,8540,8540,8540,8540,1
|
|
20230612,150900,744289250,8540,8540,8540,8540,5
|
|
20230612,150800,744246550,8540,8540,8540,8540,0
|
|
20230612,150700,744246550,8540,8540,8540,8540,24
|
|
20230612,150600,744041590,8540,8550,8550,8540,478
|
|
20230612,150500,739958460,8550,8560,8560,8550,286
|
|
20230612,150400,737513030,8560,8570,8570,8560,29
|
|
20230612,150300,737264700,8580,8580,8580,8580,0
|
|
20230612,150200,737264700,8580,8580,8580,8580,12
|
|
20230612,150100,737161740,8580,8580,8580,8580,1
|
|
20230612,150000,737153160,8580,8580,8580,8580,42
|
|
20230612,145900,736792800,8580,8580,8580,8580,41
|
|
20230612,145800,736441020,8580,8580,8580,8580,22
|
|
20230612,145700,736252260,8580,8570,8580,8570,56
|
|
20230612,145600,735772230,8580,8580,8580,8580,0
|
|
20230612,145500,735772230,8580,8570,8580,8570,130
|
|
20230612,145400,734657680,8570,8570,8570,8570,95
|
|
20230612,145300,733843530,8560,8560,8560,8560,393
|
|
20230612,145200,730479450,8560,8560,8560,8560,0
|
|
20230612,145100,730479450,8560,8560,8560,8560,28
|
|
20230612,145000,730239770,8560,8560,8560,8560,64
|
|
20230612,144900,729691930,8560,8560,8560,8560,50
|
|
20230612,144800,729263930,8570,8570,8570,8570,20
|
|
20230612,144700,729092530,8570,8570,8570,8570,31
|
|
20230612,144600,728826860,8570,8570,8570,8570,40
|
|
20230612,144500,728484060,8570,8570,8570,8550,41
|
|
20230612,144400,728132790,8540,8540,8540,8540,0
|
|
20230612,144300,728132790,8540,8550,8550,8540,700
|
|
20230612,144200,722154780,8550,8550,8550,8550,59
|
|
20230612,144100,721650330,8550,8550,8550,8550,1
|
|
20230612,144000,721641780,8550,8540,8550,8540,20
|
|
20230612,143900,721470930,8550,8550,8550,8550,50
|
|
20230612,143800,721043430,8550,8550,8550,8550,209
|
|
20230612,143700,719256480,8550,8550,8550,8550,0
|
|
20230612,143600,719256480,8550,8550,8550,8550,1
|
|
20230612,143500,719247930,8550,8550,8550,8550,19
|
|
20230612,143400,719085480,8550,8550,8550,8550,20
|
|
20230612,143300,718914480,8550,8550,8550,8550,3
|
|
20230612,143200,718888830,8540,8540,8540,8540,38
|
|
20230612,143100,718564310,8540,8540,8540,8540,202
|
|
20230612,143000,716839230,8550,8550,8550,8550,0
|
|
20230612,142900,716839230,8550,8560,8560,8550,174
|
|
20230612,142800,715349920,8570,8570,8570,8570,0
|
|
20230612,142700,715349920,8570,8580,8580,8570,101
|
|
20230612,142600,714484340,8580,8580,8580,8580,0
|
|
20230612,142500,714484340,8580,8580,8580,8580,0
|
|
20230612,142400,714484340,8580,8580,8580,8580,5
|
|
20230612,142300,714441440,8580,8580,8580,8580,1
|
|
20230612,142200,714432860,8550,8550,8550,8550,23
|
|
20230612,142100,714236210,8570,8570,8570,8570,10
|
|
20230612,142000,714150510,8570,8580,8580,8550,639
|
|
20230612,141900,708682150,8590,8580,8590,8580,2
|
|
20230612,141800,708664980,8590,8590,8590,8590,120
|
|
20230612,141700,707634180,8590,8590,8590,8590,14
|
|
20230612,141600,707513920,8580,8570,8580,8570,105
|
|
20230612,141500,706613070,8590,8580,8590,8580,112
|
|
20230612,141400,705652100,8590,8590,8590,8590,60
|
|
20230612,141300,705136700,8600,8590,8600,8590,24
|
|
20230612,141200,704930410,8590,8600,8600,8590,491
|
|
20230612,141100,700711640,8630,8630,8630,8600,159
|
|
20230612,141000,699340970,8600,8590,8600,8580,550
|
|
20230612,140900,694620960,8580,8650,8650,8580,1738
|
|
20230612,140800,679642820,8620,8550,8680,8550,6940
|
|
20230612,140700,619896870,8540,8540,8540,8540,90
|
|
20230612,140600,619128270,8540,8540,8540,8540,110
|
|
20230612,140500,618188870,8540,8540,8540,8540,0
|
|
20230612,140400,618188870,8540,8540,8540,8540,20
|
|
20230612,140300,618018070,8530,8530,8530,8530,10
|
|
20230612,140200,617932770,8540,8540,8540,8540,10
|
|
20230612,140100,617847370,8540,8530,8540,8530,2
|
|
20230612,140000,617830300,8530,8530,8530,8530,4
|
|
20230612,135900,617796180,8530,8530,8530,8530,0
|
|
20230612,135800,617796180,8530,8530,8530,8530,0
|
|
20230612,135700,617796180,8530,8530,8530,8530,0
|
|
20230612,135600,617796180,8530,8530,8530,8530,0
|
|
20230612,135500,617796180,8530,8530,8530,8530,0
|
|
20230612,135400,617796180,8530,8530,8530,8530,0
|
|
20230612,135300,617796180,8530,8530,8530,8530,1018
|
|
20230612,135200,609112640,8530,8530,8530,8530,0
|
|
20230612,135100,609112640,8530,8530,8530,8530,75
|
|
20230612,135000,608472890,8540,8540,8540,8540,0
|
|
20230612,134900,608472890,8540,8540,8540,8540,11
|
|
20230612,134800,608378950,8540,8540,8540,8540,1
|
|
20230612,134700,608370410,8540,8540,8540,8540,10
|
|
20230612,134600,608285010,8540,8540,8540,8540,0
|
|
20230612,134500,608285010,8540,8530,8540,8530,3
|
|
20230612,134400,608259410,8540,8540,8540,8540,61
|
|
20230612,134300,607738470,8540,8540,8540,8540,2
|
|
20230612,134200,607721390,8540,8540,8540,8540,0
|
|
20230612,134100,607721390,8540,8540,8540,8540,0
|
|
20230612,134000,607721390,8540,8540,8540,8540,16
|
|
20230612,133900,607584750,8540,8540,8540,8540,0
|
|
20230612,133800,607584750,8540,8540,8540,8540,15
|
|
20230612,133700,607456650,8550,8550,8550,8550,0
|
|
20230612,133600,607456650,8550,8550,8550,8550,3
|
|
20230612,133500,607431000,8550,8550,8550,8550,30
|
|
20230612,133400,607174500,8550,8550,8550,8550,10
|
|
20230612,133300,607089000,8550,8550,8550,8550,0
|
|
20230612,133200,607089000,8550,8550,8550,8550,0
|
|
20230612,133100,607089000,8550,8550,8550,8550,0
|
|
20230612,133000,607089000,8550,8550,8550,8550,53
|
|
20230612,132900,606635850,8550,8550,8550,8550,0
|
|
20230612,132800,606635850,8550,8550,8550,8550,0
|
|
20230612,132700,606635850,8550,8550,8550,8550,18
|
|
20230612,132600,606481950,8550,8550,8550,8550,0
|
|
20230612,132500,606481950,8550,8550,8550,8550,0
|
|
20230612,132400,606481950,8550,8550,8550,8550,132
|
|
20230612,132300,605353350,8550,8550,8550,8550,2
|
|
20230612,132200,605336250,8550,8550,8550,8550,0
|
|
20230612,132100,605336250,8550,8550,8550,8550,1
|
|
20230612,132000,605327700,8530,8530,8530,8530,0
|
|
20230612,131900,605327700,8530,8530,8530,8530,0
|
|
20230612,131800,605327700,8530,8540,8540,8530,1001
|
|
20230612,131700,596789100,8550,8540,8550,8540,45
|
|
20230612,131600,596404780,8540,8540,8540,8540,0
|
|
20230612,131500,596404780,8540,8540,8540,8540,0
|
|
20230612,131400,596404780,8540,8540,8540,8540,2
|
|
20230612,131300,596387700,8540,8540,8540,8540,0
|
|
20230612,131200,596387700,8540,8540,8540,8540,2
|
|
20230612,131100,596370620,8540,8540,8540,8540,0
|
|
20230612,131000,596370620,8540,8530,8540,8530,250
|
|
20230612,130900,594236120,8540,8540,8540,8540,1
|
|
20230612,130800,594227580,8550,8550,8550,8550,0
|
|
20230612,130700,594227580,8550,8550,8550,8550,2
|
|
20230612,130600,594210480,8540,8540,8540,8540,0
|
|
20230612,130500,594210480,8540,8540,8540,8540,111
|
|
20230612,130400,593262540,8540,8540,8540,8540,100
|
|
20230612,130300,592408540,8540,8540,8540,8540,101
|
|
20230612,130200,591546000,8550,8550,8550,8550,50
|
|
20230612,130100,591118500,8540,8540,8540,8540,0
|
|
20230612,130000,591118500,8540,8540,8540,8540,0
|
|
20230612,125900,591118500,8540,8540,8540,8540,0
|
|
20230612,125800,591118500,8540,8540,8540,8540,0
|
|
20230612,125700,591118500,8540,8540,8540,8540,1708
|
|
20230612,125600,576532180,8550,8550,8550,8550,100
|
|
20230612,125500,575677180,8550,8540,8550,8540,91
|
|
20230612,125400,574899140,8550,8550,8550,8550,0
|
|
20230612,125300,574899140,8550,8550,8550,8550,100
|
|
20230612,125200,574044140,8550,8550,8550,8550,40
|
|
20230612,125100,573702140,8550,8550,8550,8550,0
|
|
20230612,125000,573702140,8550,8550,8550,8550,400
|
|
20230612,124900,570282140,8540,8540,8540,8540,0
|
|
20230612,124800,570282140,8540,8540,8540,8540,228
|
|
20230612,124700,568335020,8540,8540,8540,8540,202
|
|
20230612,124600,566609940,8540,8550,8550,8540,3
|
|
20230612,124500,566584310,8540,8540,8540,8540,0
|
|
20230612,124400,566584310,8540,8540,8540,8540,50
|
|
20230612,124300,566157310,8540,8540,8540,8540,0
|
|
20230612,124200,566157310,8540,8540,8540,8540,0
|
|
20230612,124100,566157310,8540,8540,8540,8540,50
|
|
20230612,124000,565730310,8540,8540,8540,8540,874
|
|
20230612,123900,558266350,8540,8540,8540,8540,50
|
|
20230612,123800,557839350,8540,8540,8540,8540,12
|
|
20230612,123700,557736870,8540,8540,8540,8540,0
|
|
20230612,123600,557736870,8540,8540,8540,8540,153
|
|
20230612,123500,556430250,8540,8540,8540,8540,1028
|
|
20230612,123400,547651130,8540,8540,8540,8540,300
|
|
20230612,123300,545089130,8540,8540,8540,8540,0
|
|
20230612,123200,545089130,8540,8540,8540,8540,2
|
|
20230612,123100,545072050,8540,8540,8540,8540,100
|
|
20230612,123000,544218050,8540,8540,8540,8540,3
|
|
20230612,122900,544192430,8530,8550,8550,8530,14
|
|
20230612,122800,544072910,8550,8550,8550,8550,0
|
|
20230612,122700,544072910,8550,8550,8550,8550,100
|
|
20230612,122600,543217910,8550,8550,8550,8550,0
|
|
20230612,122500,543217910,8550,8550,8550,8550,0
|
|
20230612,122400,543217910,8550,8550,8550,8550,0
|
|
20230612,122300,543217910,8550,8550,8550,8550,5
|
|
20230612,122200,543175160,8550,8550,8550,8550,0
|
|
20230612,122100,543175160,8550,8550,8550,8550,6
|
|
20230612,122000,543123860,8530,8540,8540,8530,525
|
|
20230612,121900,538645360,8540,8530,8540,8530,101
|
|
20230612,121800,537783820,8530,8530,8530,8530,250
|
|
20230612,121700,535651320,8530,8530,8530,8530,0
|
|
20230612,121600,535651320,8530,8530,8530,8530,25
|
|
20230612,121500,535438070,8540,8540,8540,8540,0
|
|
20230612,121400,535438070,8540,8540,8540,8540,1
|
|
20230612,121300,535429530,8540,8540,8540,8540,2
|
|
20230612,121200,535412450,8530,8530,8530,8530,224
|
|
20230612,121100,533501730,8530,8530,8530,8530,0
|
|
20230612,121000,533501730,8530,8530,8530,8530,0
|
|
20230612,120900,533501730,8530,8530,8530,8530,163
|
|
20230612,120800,532111340,8540,8540,8540,8540,511
|
|
20230612,120700,527747400,8540,8540,8540,8540,0
|
|
20230612,120600,527747400,8540,8540,8540,8540,80
|
|
20230612,120500,527064200,8540,8540,8540,8540,15
|
|
20230612,120400,526936100,8540,8540,8540,8540,100
|
|
20230612,120300,526082100,8540,8540,8540,8540,125
|
|
20230612,120200,525014600,8540,8540,8550,8540,26
|
|
20230612,120100,524792500,8550,8550,8550,8550,93
|
|
20230612,120000,523997350,8550,8560,8560,8550,48
|
|
20230612,115900,523586570,8550,8550,8550,8550,18
|
|
20230612,115800,523432670,8540,8540,8540,8540,8
|
|
20230612,115700,523364350,8540,8550,8550,8540,16
|
|
20230612,115600,523227610,8540,8540,8540,8540,8
|
|
20230612,115500,523159290,8540,8530,8540,8530,7
|
|
20230612,115400,523099520,8530,8550,8550,8530,1529
|
|
20230612,115300,510026730,8530,8530,8530,8530,6
|
|
20230612,115200,509975550,8530,8530,8530,8530,7
|
|
20230612,115100,509915840,8530,8530,8530,8530,7
|
|
20230612,115000,509856130,8530,8530,8530,8530,13
|
|
20230612,114900,509745240,8530,8540,8540,8530,532
|
|
20230612,114800,505202030,8530,8530,8530,8530,10
|
|
20230612,114700,505116730,8530,8530,8530,8530,5
|
|
20230612,114600,505074080,8530,8530,8530,8530,9
|
|
20230612,114500,504997310,8550,8540,8550,8530,191
|
|
20230612,114400,503365920,8520,8530,8540,8520,5944
|
|
20230612,114300,452640290,8530,8540,8540,8530,7
|
|
20230612,114200,452580570,8530,8530,8530,8530,209
|
|
20230612,114100,450797800,8530,8530,8530,8530,5
|
|
20230612,114000,450755150,8530,8530,8530,8530,607
|
|
20230612,113900,445577440,8530,8530,8530,8530,7
|
|
20230612,113800,445517730,8530,8530,8530,8530,9
|
|
20230612,113700,445440960,8530,8530,8530,8530,6
|
|
20230612,113600,445389780,8530,8530,8530,8530,8
|
|
20230612,113500,445321540,8530,8530,8530,8530,7
|
|
20230612,113400,445261830,8530,8530,8530,8530,10
|
|
20230612,113300,445176530,8530,8530,8530,8530,7
|
|
20230612,113200,445116820,8530,8550,8550,8530,10
|
|
20230612,113100,445031500,8530,8550,8550,8530,7
|
|
20230612,113000,444971750,8530,8530,8530,8530,9
|
|
20230612,112900,444894980,8530,8550,8550,8530,6
|
|
20230612,112800,444843780,8530,8550,8550,8530,23
|
|
20230612,112700,444647320,8520,8520,8520,8520,5
|
|
20230612,112600,444604720,8550,8550,8550,8520,132
|
|
20230612,112500,443476420,8520,8550,8550,8520,29
|
|
20230612,112400,443228750,8520,8550,8550,8520,10
|
|
20230612,112300,443143520,8520,8550,8550,8520,55
|
|
20230612,112200,442673420,8520,8520,8520,8520,7
|
|
20230612,112100,442613780,8520,8520,8540,8510,2240
|
|
20230612,112000,423528980,8520,8530,8540,8520,2532
|
|
20230612,111900,401947400,8510,8530,8530,8510,15
|
|
20230612,111800,401819550,8530,8510,8530,8510,668
|
|
20230612,111700,396134820,8510,8510,8510,8510,7
|
|
20230612,111600,396075250,8510,8510,8510,8510,8
|
|
20230612,111500,396007170,8510,8510,8510,8510,37
|
|
20230612,111400,395692300,8510,8510,8520,8510,242
|
|
20230612,111300,393632770,8510,8510,8520,8510,106
|
|
20230612,111200,392730410,8510,8510,8510,8510,7
|
|
20230612,111100,392670840,8520,8510,8520,8510,203
|
|
20230612,111000,390943280,8520,8520,8520,8510,275
|
|
20230612,110900,388600360,8510,8520,8520,8510,68
|
|
20230612,110800,388021060,8520,8520,8520,8520,135
|
|
20230612,110700,386870860,8520,8520,8520,8520,6
|
|
20230612,110600,386819740,8520,8520,8520,8520,8
|
|
20230612,110500,386751580,8530,8530,8530,8530,69
|
|
20230612,110400,386163010,8530,8540,8540,8530,410
|
|
20230612,110300,382661900,8530,8540,8540,8530,11
|
|
20230612,110200,382568040,8540,8540,8540,8530,389
|
|
20230612,110100,379247870,8530,8530,8530,8530,35
|
|
20230612,110000,378949320,8530,8540,8540,8530,479
|
|
20230612,105900,374858750,8530,8520,8530,8520,207
|
|
20230612,105800,373093100,8520,8530,8530,8520,22
|
|
20230612,105700,372905460,8510,8530,8540,8510,128
|
|
20230612,105600,371813730,8510,8510,8540,8510,472
|
|
20230612,105500,367796980,8510,8520,8520,8510,1012
|
|
20230612,105400,359175370,8520,8540,8540,8520,517
|
|
20230612,105300,354770430,8520,8520,8520,8520,6
|
|
20230612,105200,354719310,8520,8520,8520,8520,10
|
|
20230612,105100,354634110,8540,8530,8540,8520,207
|
|
20230612,105000,352868440,8520,8520,8520,8520,8
|
|
20230612,104900,352800280,8530,8520,8530,8520,164
|
|
20230612,104800,351402990,8520,8530,8530,8520,12
|
|
20230612,104700,351300710,8530,8530,8540,8520,19
|
|
20230612,104600,351138690,8540,8520,8540,8520,164
|
|
20230612,104500,349741360,8540,8520,8540,8520,8
|
|
20230612,104400,349673180,8520,8520,8520,8520,9
|
|
20230612,104300,349596500,8520,8520,8520,8520,5
|
|
20230612,104200,349553900,8520,8530,8540,8520,11
|
|
20230612,104100,349460140,8520,8540,8540,8520,8
|
|
20230612,104000,349391960,8520,8530,8530,8520,167
|
|
20230612,103900,347967530,8540,8530,8540,8530,547
|
|
20230612,103800,343301610,8530,8530,8530,8530,9
|
|
20230612,103700,343224840,8530,8530,8540,8530,813
|
|
20230612,103600,336287050,8530,8530,8530,8520,325
|
|
20230612,103500,333514890,8520,8530,8530,8520,8
|
|
20230612,103400,333446720,8520,8530,8530,8520,9
|
|
20230612,103300,333370030,8520,8520,8520,8520,6
|
|
20230612,103200,333318910,8530,8520,8530,8520,268
|
|
20230612,103100,331032950,8520,8530,8530,8520,7
|
|
20230612,103000,330973300,8530,8520,8530,8520,1376
|
|
20230612,102900,319247280,8520,8520,8520,8520,7
|
|
20230612,102800,319187640,8520,8530,8530,8520,318
|
|
20230612,102700,316475180,8530,8530,8530,8520,8
|
|
20230612,102600,316407000,8530,8530,8530,8520,15
|
|
20230612,102500,316279130,8520,8530,8530,8520,7
|
|
20230612,102400,316219480,8520,8520,8520,8520,7
|
|
20230612,102300,316159840,8520,8530,8530,8520,30
|
|
20230612,102200,315904020,8520,8520,8520,8520,9
|
|
20230612,102100,315827340,8520,8520,8520,8520,9
|
|
20230612,102000,315750660,8520,8520,8520,8520,8
|
|
20230612,101900,315682500,8520,8530,8530,8520,16
|
|
20230612,101800,315546080,8520,8520,8520,8510,959
|
|
20230612,101700,307375500,8520,8520,8520,8520,3
|
|
20230612,101600,307349940,8520,8510,8520,8510,38
|
|
20230612,101500,307026260,8510,8520,8520,8510,16
|
|
20230612,101400,306890000,8510,8510,8510,8510,8
|
|
20230612,101300,306821920,8510,8520,8520,8510,21
|
|
20230612,101200,306643060,8520,8520,8520,8520,39
|
|
20230612,101100,306310780,8520,8520,8520,8520,1
|
|
20230612,101000,306302260,8510,8530,8530,8510,346
|
|
20230612,100900,303351180,8530,8540,8540,8530,284
|
|
20230612,100800,300928650,8520,8510,8520,8510,73
|
|
20230612,100700,300306770,8510,8520,8520,8510,243
|
|
20230612,100600,298236480,8520,8520,8520,8520,7
|
|
20230612,100500,298176840,8520,8520,8520,8510,251
|
|
20230612,100400,296038390,8510,8510,8510,8510,8
|
|
20230612,100300,295970310,8510,8520,8520,8510,962
|
|
20230612,100200,287774130,8520,8530,8530,8520,2077
|
|
20230612,100100,270070620,8530,8530,8530,8530,7
|
|
20230612,100000,270010910,8530,8530,8530,8530,9
|
|
20230612,095900,269934140,8530,8530,8530,8530,5
|
|
20230612,095800,269891490,8530,8530,8530,8530,24
|
|
20230612,095700,269686770,8530,8540,8540,8530,15
|
|
20230612,095600,269558720,8530,8530,8530,8530,60
|
|
20230612,095500,269046920,8520,8530,8530,8520,80
|
|
20230612,095400,268364570,8520,8530,8530,8520,13
|
|
20230612,095300,268253760,8530,8530,8530,8520,615
|
|
20230612,095200,263007870,8530,8530,8530,8520,61
|
|
20230612,095100,262487610,8530,8520,8530,8520,9
|
|
20230612,095000,262410910,8520,8530,8530,8520,10
|
|
20230612,094900,262325700,8520,8520,8520,8520,91
|
|
20230612,094800,261550380,8530,8520,8530,8510,112
|
|
20230612,094700,260595900,8520,8510,8520,8510,1523
|
|
20230612,094600,247627060,8510,8510,8520,8510,65
|
|
20230612,094500,247073900,8510,8510,8510,8510,930
|
|
20230612,094400,239159600,8510,8510,8510,8510,232
|
|
20230612,094300,237185280,8510,8520,8520,8510,177
|
|
20230612,094200,235677300,8510,8510,8520,8510,68
|
|
20230612,094100,235098610,8510,8510,8520,8510,382
|
|
20230612,094000,231847680,8520,8510,8520,8510,18
|
|
20230612,093900,231694470,8510,8530,8530,8510,319
|
|
20230612,093800,228976650,8520,8520,8530,8520,270
|
|
20230612,093700,226676240,8520,8520,8530,8510,257
|
|
20230612,093600,224486560,8530,8510,8530,8510,365
|
|
20230612,093500,221376890,8510,8520,8520,8510,376
|
|
20230612,093400,218173420,8520,8520,8520,8510,629
|
|
20230612,093300,212814430,8520,8520,8520,8520,1984
|
|
20230612,093200,195910750,8520,8520,8520,8520,153
|
|
20230612,093100,194607190,8520,8520,8520,8510,107
|
|
20230612,093000,193695610,8520,8530,8530,8520,524
|
|
20230612,092900,189231110,8530,8520,8530,8510,43
|
|
20230612,092800,188864790,8520,8510,8520,8510,757
|
|
20230612,092700,182421590,8520,8520,8520,8510,3321
|
|
20230612,092600,154126730,8520,8520,8520,8520,109
|
|
20230612,092500,153198050,8520,8520,8520,8520,221
|
|
20230612,092400,151315130,8520,8520,8520,8520,1108
|
|
20230612,092300,141874970,8520,8520,8520,8520,36
|
|
20230612,092200,141568250,8520,8520,8520,8520,8
|
|
20230612,092100,141500090,8520,8520,8530,8520,108
|
|
20230612,092000,140579920,8520,8520,8520,8520,8
|
|
20230612,091900,140511760,8530,8540,8540,8530,152
|
|
20230612,091800,139214800,8540,8520,8540,8520,126
|
|
20230612,091700,138141170,8520,8520,8520,8520,28
|
|
20230612,091600,137902610,8520,8560,8560,8520,254
|
|
20230612,091500,135738490,8520,8570,8570,8520,77
|
|
20230612,091400,135081950,8570,8540,8570,8510,1070
|
|
20230612,091300,125938260,8540,8540,8540,8520,15
|
|
20230612,091200,125810260,8540,8510,8540,8510,236
|
|
20230612,091100,123798560,8520,8520,8540,8520,141
|
|
20230612,091000,122597220,8510,8520,8540,8510,907
|
|
20230612,090900,114875550,8510,8520,8520,8510,630
|
|
20230612,090800,109511680,8520,8510,8520,8510,826
|
|
20230612,090700,102481240,8510,8540,8540,8510,4608
|
|
20230612,090600,63204040,8540,8560,8560,8540,1461
|
|
20230612,090500,50719470,8560,8560,8560,8550,328
|
|
20230612,090400,47911860,8560,8560,8570,8560,1217
|
|
20230612,090300,37487340,8570,8580,8580,8570,408
|
|
20230612,090200,33990370,8580,8590,8590,8560,155
|
|
20230612,090100,32659280,8560,8590,8590,8560,1195
|
|
20230612,090000,22394440,8550,8550,8590,8550,2418
|