700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,203700,889391900,8450,8450,8450,8450,1570
|
|
20230615,203600,889391900,8450,8450,8450,8450,0
|
|
20230615,203500,889391900,8450,8450,8450,8450,0
|
|
20230615,203400,889391900,8450,8450,8450,8450,0
|
|
20230615,203300,889391900,8450,8450,8450,8450,0
|
|
20230615,203200,889391900,8450,8450,8450,8450,0
|
|
20230615,203100,889391900,8450,8450,8450,8450,0
|
|
20230615,203000,889391900,8450,8450,8450,8450,0
|
|
20230615,202900,889391900,8450,8450,8450,8450,0
|
|
20230615,202800,889391900,8450,8450,8450,8450,0
|
|
20230615,202700,889391900,8450,8450,8450,8450,0
|
|
20230615,202600,889391900,8450,8450,8450,8450,0
|
|
20230615,202500,889391900,8450,8450,8450,8450,0
|
|
20230615,202400,889391900,8450,8450,8450,8450,0
|
|
20230615,202300,889391900,8450,8450,8450,8450,0
|
|
20230615,202200,889391900,8450,8450,8450,8450,0
|
|
20230615,202100,889391900,8450,8450,8450,8450,0
|
|
20230615,202000,889391900,8450,8450,8450,8450,0
|
|
20230615,201900,889391900,8450,8450,8450,8450,0
|
|
20230615,201800,889391900,8450,8450,8450,8450,0
|
|
20230615,201700,889391900,8450,8450,8450,8450,0
|
|
20230615,201600,889391900,8450,8450,8450,8450,0
|
|
20230615,201500,889391900,8450,8450,8450,8450,0
|
|
20230615,201400,889391900,8450,8450,8450,8450,0
|
|
20230615,201300,889391900,8450,8450,8450,8450,0
|
|
20230615,201200,889391900,8450,8450,8450,8450,0
|
|
20230615,201100,889391900,8450,8450,8450,8450,0
|
|
20230615,201000,889391900,8450,8450,8450,8450,0
|
|
20230615,200900,889391900,8450,8450,8450,8450,0
|
|
20230615,200800,889391900,8450,8450,8450,8450,0
|
|
20230615,200700,889391900,8450,8450,8450,8450,1570
|
|
20230615,200600,889391900,8450,8450,8450,8450,0
|
|
20230615,200500,889391900,8450,8450,8450,8450,0
|
|
20230615,200400,889391900,8450,8450,8450,8450,0
|
|
20230615,200300,889391900,8450,8450,8450,8450,0
|
|
20230615,200200,889391900,8450,8450,8450,8450,0
|
|
20230615,200100,889391900,8450,8450,8450,8450,0
|
|
20230615,200000,889391900,8450,8450,8450,8450,0
|
|
20230615,195900,889391900,8450,8450,8450,8450,0
|
|
20230615,195800,889391900,8450,8450,8450,8450,0
|
|
20230615,195700,889391900,8450,8450,8450,8450,0
|
|
20230615,195600,889391900,8450,8450,8450,8450,0
|
|
20230615,195500,889391900,8450,8450,8450,8450,0
|
|
20230615,195400,889391900,8450,8450,8450,8450,0
|
|
20230615,195300,889391900,8450,8450,8450,8450,0
|
|
20230615,195200,889391900,8450,8450,8450,8450,0
|
|
20230615,195100,889391900,8450,8450,8450,8450,0
|
|
20230615,195000,889391900,8450,8450,8450,8450,0
|
|
20230615,194900,889391900,8450,8450,8450,8450,0
|
|
20230615,194800,889391900,8450,8450,8450,8450,0
|
|
20230615,194700,889391900,8450,8450,8450,8450,0
|
|
20230615,194600,889391900,8450,8450,8450,8450,0
|
|
20230615,194500,889391900,8450,8450,8450,8450,0
|
|
20230615,194400,889391900,8450,8450,8450,8450,0
|
|
20230615,194300,889391900,8450,8450,8450,8450,0
|
|
20230615,194200,889391900,8450,8450,8450,8450,0
|
|
20230615,194100,889391900,8450,8450,8450,8450,0
|
|
20230615,194000,889391900,8450,8450,8450,8450,0
|
|
20230615,193900,889391900,8450,8450,8450,8450,0
|
|
20230615,193800,889391900,8450,8450,8450,8450,0
|
|
20230615,193700,889391900,8450,8450,8450,8450,1570
|
|
20230615,193600,889391900,8450,8450,8450,8450,0
|
|
20230615,193500,889391900,8450,8450,8450,8450,0
|
|
20230615,193400,889391900,8450,8450,8450,8450,0
|
|
20230615,193300,889391900,8450,8450,8450,8450,0
|
|
20230615,193200,889391900,8450,8450,8450,8450,0
|
|
20230615,193100,889391900,8450,8450,8450,8450,0
|
|
20230615,193000,889391900,8450,8450,8450,8450,0
|
|
20230615,192900,889391900,8450,8450,8450,8450,0
|
|
20230615,192800,889391900,8450,8450,8450,8450,0
|
|
20230615,192700,889391900,8450,8450,8450,8450,0
|
|
20230615,192600,889391900,8450,8450,8450,8450,0
|
|
20230615,192500,889391900,8450,8450,8450,8450,0
|
|
20230615,192400,889391900,8450,8450,8450,8450,0
|
|
20230615,192300,889391900,8450,8450,8450,8450,0
|
|
20230615,192200,889391900,8450,8450,8450,8450,0
|
|
20230615,192100,889391900,8450,8450,8450,8450,0
|
|
20230615,192000,889391900,8450,8450,8450,8450,0
|
|
20230615,191900,889391900,8450,8450,8450,8450,0
|
|
20230615,191800,889391900,8450,8450,8450,8450,0
|
|
20230615,191700,889391900,8450,8450,8450,8450,0
|
|
20230615,191600,889391900,8450,8450,8450,8450,0
|
|
20230615,191500,889391900,8450,8450,8450,8450,0
|
|
20230615,191400,889391900,8450,8450,8450,8450,0
|
|
20230615,191300,889391900,8450,8450,8450,8450,0
|
|
20230615,191200,889391900,8450,8450,8450,8450,0
|
|
20230615,191100,889391900,8450,8450,8450,8450,0
|
|
20230615,191000,889391900,8450,8450,8450,8450,0
|
|
20230615,190900,889391900,8450,8450,8450,8450,0
|
|
20230615,190800,889391900,8450,8450,8450,8450,0
|
|
20230615,190700,889391900,8450,8450,8450,8450,1570
|
|
20230615,190600,889391900,8450,8450,8450,8450,0
|
|
20230615,190500,889391900,8450,8450,8450,8450,0
|
|
20230615,190400,889391900,8450,8450,8450,8450,0
|
|
20230615,190300,889391900,8450,8450,8450,8450,0
|
|
20230615,190200,889391900,8450,8450,8450,8450,0
|
|
20230615,190100,889391900,8450,8450,8450,8450,0
|
|
20230615,190000,889391900,8450,8450,8450,8450,0
|
|
20230615,185900,889391900,8450,8450,8450,8450,0
|
|
20230615,185800,889391900,8450,8450,8450,8450,0
|
|
20230615,185700,889391900,8450,8450,8450,8450,0
|
|
20230615,185600,889391900,8450,8450,8450,8450,0
|
|
20230615,185500,889391900,8450,8450,8450,8450,0
|
|
20230615,185400,889391900,8450,8450,8450,8450,0
|
|
20230615,185300,889391900,8450,8450,8450,8450,0
|
|
20230615,185200,889391900,8450,8450,8450,8450,0
|
|
20230615,185100,889391900,8450,8450,8450,8450,0
|
|
20230615,185000,889391900,8450,8450,8450,8450,0
|
|
20230615,184900,889391900,8450,8450,8450,8450,0
|
|
20230615,184800,889391900,8450,8450,8450,8450,0
|
|
20230615,184700,889391900,8450,8450,8450,8450,0
|
|
20230615,184600,889391900,8450,8450,8450,8450,0
|
|
20230615,184500,889391900,8450,8450,8450,8450,0
|
|
20230615,184400,889391900,8450,8450,8450,8450,0
|
|
20230615,184300,889391900,8450,8450,8450,8450,0
|
|
20230615,184200,889391900,8450,8450,8450,8450,0
|
|
20230615,184100,889391900,8450,8450,8450,8450,0
|
|
20230615,184000,889391900,8450,8450,8450,8450,0
|
|
20230615,183900,889391900,8450,8450,8450,8450,0
|
|
20230615,183800,889391900,8450,8450,8450,8450,0
|
|
20230615,183700,889391900,8450,8450,8450,8450,1570
|
|
20230615,183600,889391900,8450,8450,8450,8450,0
|
|
20230615,183500,889391900,8450,8450,8450,8450,0
|
|
20230615,183400,889391900,8450,8450,8450,8450,0
|
|
20230615,183300,889391900,8450,8450,8450,8450,0
|
|
20230615,183200,889391900,8450,8450,8450,8450,0
|
|
20230615,183100,889391900,8450,8450,8450,8450,0
|
|
20230615,183000,889391900,8450,8450,8450,8450,0
|
|
20230615,182900,889391900,8450,8450,8450,8450,0
|
|
20230615,182800,889391900,8450,8450,8450,8450,0
|
|
20230615,182700,889391900,8450,8450,8450,8450,0
|
|
20230615,182600,889391900,8450,8450,8450,8450,0
|
|
20230615,182500,889391900,8450,8450,8450,8450,0
|
|
20230615,182400,889391900,8450,8450,8450,8450,0
|
|
20230615,182300,889391900,8450,8450,8450,8450,0
|
|
20230615,182200,889391900,8450,8450,8450,8450,0
|
|
20230615,182100,889391900,8450,8450,8450,8450,0
|
|
20230615,182000,889391900,8450,8450,8450,8450,0
|
|
20230615,181900,889391900,8450,8450,8450,8450,0
|
|
20230615,181800,889391900,8450,8450,8450,8450,0
|
|
20230615,181700,889391900,8450,8450,8450,8450,0
|
|
20230615,181600,889391900,8450,8450,8450,8450,0
|
|
20230615,181500,889391900,8450,8450,8450,8450,0
|
|
20230615,181400,889391900,8450,8450,8450,8450,0
|
|
20230615,181300,889391900,8450,8450,8450,8450,0
|
|
20230615,181200,889391900,8450,8450,8450,8450,0
|
|
20230615,181100,889391900,8450,8450,8450,8450,0
|
|
20230615,181000,889391900,8450,8450,8450,8450,0
|
|
20230615,180900,889391900,8450,8450,8450,8450,0
|
|
20230615,180800,889391900,8450,8450,8450,8450,0
|
|
20230615,180700,889391900,8450,8450,8450,8450,1570
|
|
20230615,180600,889391900,8450,8450,8450,8450,0
|
|
20230615,180500,889391900,8450,8450,8450,8450,0
|
|
20230615,180400,889391900,8450,8450,8450,8450,0
|
|
20230615,180300,889391900,8450,8450,8450,8450,0
|
|
20230615,180200,889391900,8450,8450,8450,8450,0
|
|
20230615,180100,889391900,8450,8450,8450,8450,0
|
|
20230615,180000,889391900,8450,8450,8450,8450,0
|
|
20230615,175900,889391900,8450,8450,8450,8450,0
|
|
20230615,175800,889391900,8450,8450,8450,8450,0
|
|
20230615,175700,889391900,8450,8450,8450,8450,0
|
|
20230615,175600,889391900,8450,8450,8450,8450,0
|
|
20230615,175500,889391900,8450,8450,8450,8450,0
|
|
20230615,175400,889391900,8450,8450,8450,8450,0
|
|
20230615,175300,889391900,8450,8450,8450,8450,0
|
|
20230615,175200,889391900,8450,8450,8450,8450,0
|
|
20230615,175100,889391900,8450,8450,8450,8450,0
|
|
20230615,175000,889391900,8450,8450,8450,8450,0
|
|
20230615,174900,889391900,8450,8450,8450,8450,0
|
|
20230615,174800,889391900,8450,8450,8450,8450,0
|
|
20230615,174700,889391900,8450,8450,8450,8450,0
|
|
20230615,174600,889391900,8450,8450,8450,8450,0
|
|
20230615,174500,889391900,8450,8450,8450,8450,0
|
|
20230615,174400,889391900,8450,8450,8450,8450,0
|
|
20230615,174300,889391900,8450,8450,8450,8450,0
|
|
20230615,174200,889391900,8450,8450,8450,8450,0
|
|
20230615,174100,889391900,8450,8450,8450,8450,0
|
|
20230615,174000,889391900,8450,8450,8450,8450,0
|
|
20230615,173900,889391900,8450,8450,8450,8450,0
|
|
20230615,173800,889391900,8450,8450,8450,8450,0
|
|
20230615,173700,889391900,8450,8450,8450,8450,1570
|
|
20230615,173600,889391900,8450,8450,8450,8450,0
|
|
20230615,173500,889391900,8450,8450,8450,8450,0
|
|
20230615,173400,889391900,8450,8450,8450,8450,0
|
|
20230615,173300,889391900,8450,8450,8450,8450,0
|
|
20230615,173200,889391900,8450,8450,8450,8450,0
|
|
20230615,173100,889391900,8450,8450,8450,8450,0
|
|
20230615,173000,889391900,8450,8450,8450,8450,0
|
|
20230615,172900,889391900,8450,8450,8450,8450,0
|
|
20230615,172800,889391900,8450,8450,8450,8450,0
|
|
20230615,172700,889391900,8450,8450,8450,8450,0
|
|
20230615,172600,889391900,8450,8450,8450,8450,0
|
|
20230615,172500,889391900,8450,8450,8450,8450,0
|
|
20230615,172400,889391900,8450,8450,8450,8450,0
|
|
20230615,172300,889391900,8450,8450,8450,8450,0
|
|
20230615,172200,889391900,8450,8450,8450,8450,0
|
|
20230615,172100,889391900,8450,8450,8450,8450,0
|
|
20230615,172000,889391900,8450,8450,8450,8450,0
|
|
20230615,171900,889391900,8450,8450,8450,8450,0
|
|
20230615,171800,889391900,8450,8450,8450,8450,0
|
|
20230615,171700,889391900,8450,8450,8450,8450,0
|
|
20230615,171600,889391900,8450,8450,8450,8450,0
|
|
20230615,171500,889391900,8450,8450,8450,8450,0
|
|
20230615,171400,889391900,8450,8450,8450,8450,0
|
|
20230615,171300,889391900,8450,8450,8450,8450,0
|
|
20230615,171200,889391900,8450,8450,8450,8450,0
|
|
20230615,171100,889391900,8450,8450,8450,8450,0
|
|
20230615,171000,889391900,8450,8450,8450,8450,0
|
|
20230615,170900,889391900,8450,8450,8450,8450,0
|
|
20230615,170800,889391900,8450,8450,8450,8450,0
|
|
20230615,170700,889391900,8450,8450,8450,8450,1570
|
|
20230615,170600,889391900,8450,8450,8450,8450,0
|
|
20230615,170500,889391900,8450,8450,8450,8450,0
|
|
20230615,170400,889391900,8450,8450,8450,8450,0
|
|
20230615,170300,889391900,8450,8450,8450,8450,0
|
|
20230615,170200,889391900,8450,8450,8450,8450,0
|
|
20230615,170100,889391900,8450,8450,8450,8450,0
|
|
20230615,170000,889391900,8450,8450,8450,8450,0
|
|
20230615,165900,889391900,8450,8450,8450,8450,0
|
|
20230615,165800,889391900,8450,8450,8450,8450,0
|
|
20230615,165700,889391900,8450,8450,8450,8450,0
|
|
20230615,165600,889391900,8450,8450,8450,8450,0
|
|
20230615,165500,889391900,8450,8450,8450,8450,0
|
|
20230615,165400,889391900,8450,8450,8450,8450,0
|
|
20230615,165300,889391900,8450,8450,8450,8450,0
|
|
20230615,165200,889391900,8450,8450,8450,8450,0
|
|
20230615,165100,889391900,8450,8450,8450,8450,0
|
|
20230615,165000,889391900,8450,8450,8450,8450,0
|
|
20230615,164900,889391900,8450,8450,8450,8450,0
|
|
20230615,164800,889391900,8450,8450,8450,8450,0
|
|
20230615,164700,889391900,8450,8450,8450,8450,0
|
|
20230615,164600,889391900,8450,8450,8450,8450,0
|
|
20230615,164500,889391900,8450,8450,8450,8450,0
|
|
20230615,164400,889391900,8450,8450,8450,8450,0
|
|
20230615,164300,889391900,8450,8450,8450,8450,0
|
|
20230615,164200,889391900,8450,8450,8450,8450,0
|
|
20230615,164100,889391900,8450,8450,8450,8450,0
|
|
20230615,164000,889391900,8450,8450,8450,8450,0
|
|
20230615,163900,889391900,8450,8450,8450,8450,0
|
|
20230615,163800,889391900,8450,8450,8450,8450,0
|
|
20230615,163700,889391900,8450,8450,8450,8450,1570
|
|
20230615,163600,889391900,8450,8450,8450,8450,0
|
|
20230615,163500,889391900,8450,8450,8450,8450,0
|
|
20230615,163400,889391900,8450,8450,8450,8450,0
|
|
20230615,163300,889391900,8450,8450,8450,8450,0
|
|
20230615,163200,889391900,8450,8450,8450,8450,0
|
|
20230615,163100,889391900,8450,8450,8450,8450,0
|
|
20230615,163000,889391900,8450,8450,8450,8450,0
|
|
20230615,162900,889391900,8450,8450,8450,8450,0
|
|
20230615,162800,889391900,8450,8450,8450,8450,0
|
|
20230615,162700,889391900,8450,8450,8450,8450,0
|
|
20230615,162600,889391900,8450,8450,8450,8450,0
|
|
20230615,162500,889391900,8450,8450,8450,8450,0
|
|
20230615,162400,889391900,8450,8450,8450,8450,0
|
|
20230615,162300,889391900,8450,8450,8450,8450,0
|
|
20230615,162200,889391900,8450,8450,8450,8450,0
|
|
20230615,162100,889391900,8450,8450,8450,8450,0
|
|
20230615,162000,889391900,8450,8450,8450,8450,0
|
|
20230615,161900,889391900,8450,8450,8450,8450,0
|
|
20230615,161800,889391900,8450,8450,8450,8450,0
|
|
20230615,161700,889391900,8450,8450,8450,8450,0
|
|
20230615,161600,889391900,8450,8450,8450,8450,0
|
|
20230615,161500,889391900,8450,8450,8450,8450,0
|
|
20230615,161400,889391900,8450,8450,8450,8450,0
|
|
20230615,161300,889391900,8450,8450,8450,8450,0
|
|
20230615,161200,889391900,8450,8450,8450,8450,0
|
|
20230615,161100,889391900,8450,8450,8450,8450,0
|
|
20230615,161000,889391900,8450,8450,8450,8450,0
|
|
20230615,160900,889391900,8450,8450,8450,8450,0
|
|
20230615,160800,889391900,8450,8450,8450,8450,0
|
|
20230615,160700,889391900,8450,8450,8450,8450,1570
|
|
20230615,160600,889391900,8450,8450,8450,8450,0
|
|
20230615,160500,889391900,8450,8450,8450,8450,0
|
|
20230615,160400,889391900,8450,8450,8450,8450,0
|
|
20230615,160300,889391900,8450,8450,8450,8450,0
|
|
20230615,160200,889391900,8450,8450,8450,8450,0
|
|
20230615,160100,889391900,8450,8450,8450,8450,0
|
|
20230615,160000,889391900,8450,8450,8450,8450,0
|
|
20230615,155900,889391900,8450,8450,8450,8450,0
|
|
20230615,155800,889391900,8450,8450,8450,8450,0
|
|
20230615,155700,889391900,8450,8450,8450,8450,0
|
|
20230615,155600,889391900,8450,8450,8450,8450,0
|
|
20230615,155500,889391900,8450,8450,8450,8450,0
|
|
20230615,155400,889391900,8450,8450,8450,8450,0
|
|
20230615,155300,889391900,8450,8450,8450,8450,0
|
|
20230615,155200,889391900,8450,8450,8450,8450,0
|
|
20230615,155100,889391900,8450,8450,8450,8450,0
|
|
20230615,155000,889391900,8450,8450,8450,8450,0
|
|
20230615,154900,889391900,8450,8450,8450,8450,0
|
|
20230615,154800,889391900,8450,8450,8450,8450,0
|
|
20230615,154700,889391900,8450,8450,8450,8450,0
|
|
20230615,154600,889391900,8450,8450,8450,8450,0
|
|
20230615,154500,889391900,8450,8450,8450,8450,0
|
|
20230615,154400,889391900,8450,8450,8450,8450,0
|
|
20230615,154300,889391900,8450,8450,8450,8450,0
|
|
20230615,154200,889391900,8450,8450,8450,8450,0
|
|
20230615,154100,889391900,8450,8450,8450,8450,0
|
|
20230615,154000,889391900,8450,8450,8450,8450,0
|
|
20230615,153900,889391900,8450,8450,8450,8450,0
|
|
20230615,153800,889391900,8450,8450,8450,8450,0
|
|
20230615,153700,889391900,8450,8450,8450,8450,1570
|
|
20230615,153600,889391900,8450,8450,8450,8450,0
|
|
20230615,153500,889391900,8450,8450,8450,8450,0
|
|
20230615,153400,889391900,8450,8450,8450,8450,0
|
|
20230615,153300,889391900,8450,8450,8450,8450,0
|
|
20230615,153200,889391900,8450,8450,8450,8450,0
|
|
20230615,153100,889391900,8450,8450,8450,8450,0
|
|
20230615,153000,889391900,8450,8450,8450,8450,1570
|
|
20230615,152900,876125400,8450,8450,8450,8450,0
|
|
20230615,152800,876125400,8450,8450,8450,8450,0
|
|
20230615,152700,876125400,8450,8450,8450,8450,0
|
|
20230615,152600,876125400,8450,8450,8450,8450,0
|
|
20230615,152500,876125400,8450,8450,8450,8450,0
|
|
20230615,152400,876125400,8450,8450,8450,8450,0
|
|
20230615,152300,876125400,8450,8450,8450,8450,0
|
|
20230615,152200,876125400,8450,8450,8450,8450,0
|
|
20230615,152100,876125400,8450,8450,8450,8450,0
|
|
20230615,152000,876125400,8450,8450,8450,8450,0
|
|
20230615,151900,876125400,8450,8450,8450,8450,10
|
|
20230615,151800,876040900,8430,8430,8430,8430,150
|
|
20230615,151700,874776400,8450,8450,8450,8450,269
|
|
20230615,151600,872503350,8450,8450,8450,8450,1
|
|
20230615,151500,872494900,8450,8420,8450,8420,846
|
|
20230615,151400,865371520,8420,8420,8420,8410,366
|
|
20230615,151300,862289930,8420,8420,8420,8420,217
|
|
20230615,151200,860462790,8420,8420,8420,8410,1064
|
|
20230615,151100,851514470,8410,8420,8420,8410,624
|
|
20230615,151000,846266230,8420,8420,8420,8410,478
|
|
20230615,150900,842245690,8420,8420,8420,8410,539
|
|
20230615,150800,837711900,8420,8420,8420,8420,2
|
|
20230615,150700,837695060,8420,8420,8420,8420,2088
|
|
20230615,150600,820114100,8420,8420,8420,8420,0
|
|
20230615,150500,820114100,8420,8420,8420,8420,20
|
|
20230615,150400,819945700,8420,8420,8420,8420,0
|
|
20230615,150300,819945700,8420,8430,8430,8420,25
|
|
20230615,150200,819735170,8420,8430,8430,8420,737
|
|
20230615,150100,813526490,8440,8440,8440,8440,0
|
|
20230615,150000,813526490,8440,8450,8450,8440,188
|
|
20230615,145900,811939670,8470,8470,8470,8470,51
|
|
20230615,145800,811507700,8440,8440,8440,8440,0
|
|
20230615,145700,811507700,8440,8440,8440,8440,0
|
|
20230615,145600,811507700,8440,8440,8440,8440,0
|
|
20230615,145500,811507700,8440,8440,8440,8440,220
|
|
20230615,145400,809650900,8440,8440,8440,8440,4
|
|
20230615,145300,809617140,8440,8440,8440,8440,0
|
|
20230615,145200,809617140,8440,8440,8440,8440,0
|
|
20230615,145100,809617140,8440,8440,8440,8440,2
|
|
20230615,145000,809600260,8440,8440,8440,8440,0
|
|
20230615,144900,809600260,8440,8440,8440,8440,150
|
|
20230615,144800,808334260,8470,8470,8470,8470,0
|
|
20230615,144700,808334260,8470,8460,8470,8460,742
|
|
20230615,144600,802050160,8420,8420,8420,8420,592
|
|
20230615,144500,797065520,8420,8420,8420,8420,97
|
|
20230615,144400,796248780,8420,8450,8450,8420,3200
|
|
20230615,144300,769269060,8450,8450,8450,8450,19
|
|
20230615,144200,769108510,8460,8460,8460,8460,510
|
|
20230615,144100,764793910,8460,8460,8460,8460,0
|
|
20230615,144000,764793910,8460,8460,8460,8460,0
|
|
20230615,143900,764793910,8460,8460,8460,8460,0
|
|
20230615,143800,764793910,8460,8460,8460,8460,1
|
|
20230615,143700,764785450,8440,8450,8450,8440,12
|
|
20230615,143600,764684160,8440,8440,8440,8440,0
|
|
20230615,143500,764684160,8440,8440,8440,8440,0
|
|
20230615,143400,764684160,8440,8440,8440,8440,0
|
|
20230615,143300,764684160,8440,8440,8440,8440,99
|
|
20230615,143200,763848600,8440,8440,8440,8440,40
|
|
20230615,143100,763511000,8440,8440,8440,8440,10
|
|
20230615,143000,763426600,8440,8440,8440,8440,0
|
|
20230615,142900,763426600,8440,8440,8440,8440,4
|
|
20230615,142800,763392840,8440,8430,8440,8430,230
|
|
20230615,142700,761453930,8440,8440,8440,8440,0
|
|
20230615,142600,761453930,8440,8440,8440,8440,202
|
|
20230615,142500,759749050,8440,8440,8440,8440,437
|
|
20230615,142400,756060770,8440,8450,8450,8440,135
|
|
20230615,142300,754920120,8460,8460,8460,8460,0
|
|
20230615,142200,754920120,8460,8460,8460,8460,3
|
|
20230615,142100,754894740,8460,8460,8460,8460,0
|
|
20230615,142000,754894740,8460,8460,8460,8460,2
|
|
20230615,141900,754877820,8470,8470,8470,8470,121
|
|
20230615,141800,753852950,8470,8440,8470,8440,6
|
|
20230615,141700,753802280,8430,8430,8430,8430,0
|
|
20230615,141600,753802280,8430,8430,8430,8430,0
|
|
20230615,141500,753802280,8430,8430,8430,8430,0
|
|
20230615,141400,753802280,8430,8430,8430,8430,0
|
|
20230615,141300,753802280,8430,8430,8430,8430,0
|
|
20230615,141200,753802280,8430,8430,8430,8430,0
|
|
20230615,141100,753802280,8430,8440,8440,8430,500
|
|
20230615,141000,749587140,8430,8430,8430,8430,0
|
|
20230615,140900,749587140,8430,8430,8430,8430,0
|
|
20230615,140800,749587140,8430,8430,8430,8430,0
|
|
20230615,140700,749587140,8430,8430,8430,8430,0
|
|
20230615,140600,749587140,8430,8430,8440,8430,480
|
|
20230615,140500,745540240,8440,8440,8440,8430,222
|
|
20230615,140400,743666580,8440,8440,8440,8440,0
|
|
20230615,140300,743666580,8440,8440,8440,8440,21
|
|
20230615,140200,743489340,8430,8430,8430,8430,0
|
|
20230615,140100,743489340,8430,8430,8430,8430,1
|
|
20230615,140000,743480910,8430,8440,8440,8430,330
|
|
20230615,135900,740696110,8440,8440,8440,8440,2
|
|
20230615,135800,740679230,8440,8440,8440,8440,0
|
|
20230615,135700,740679230,8440,8450,8450,8440,109
|
|
20230615,135600,739758810,8450,8450,8450,8450,0
|
|
20230615,135500,739758810,8450,8450,8450,8450,7
|
|
20230615,135400,739699660,8450,8450,8450,8450,0
|
|
20230615,135300,739699660,8450,8430,8450,8430,203
|
|
20230615,135200,737984370,8430,8420,8430,8420,50
|
|
20230615,135100,737563170,8430,8430,8430,8430,77
|
|
20230615,135000,736914060,8430,8430,8430,8430,29
|
|
20230615,134900,736669590,8430,8440,8440,8430,200
|
|
20230615,134800,734983580,8450,8450,8450,8450,21
|
|
20230615,134700,734806130,8460,8460,8460,8460,0
|
|
20230615,134600,734806130,8460,8430,8460,8430,151
|
|
20230615,134500,733533170,8430,8430,8430,8430,193
|
|
20230615,134400,731906180,8420,8420,8420,8420,97
|
|
20230615,134300,731089440,8430,8430,8430,8430,1
|
|
20230615,134200,731081010,8420,8420,8420,8420,1
|
|
20230615,134100,731072590,8430,8430,8430,8430,101
|
|
20230615,134000,730221160,8430,8430,8430,8430,2
|
|
20230615,133900,730204300,8430,8430,8430,8430,110
|
|
20230615,133800,729277000,8430,8430,8430,8430,315
|
|
20230615,133700,726621550,8430,8430,8430,8430,224
|
|
20230615,133600,724733230,8440,8440,8440,8440,19
|
|
20230615,133500,724572870,8430,8430,8430,8430,6
|
|
20230615,133400,724522290,8440,8440,8440,8440,6
|
|
20230615,133300,724471650,8450,8450,8450,8450,0
|
|
20230615,133200,724471650,8450,8450,8450,8450,0
|
|
20230615,133100,724471650,8450,8450,8450,8450,1
|
|
20230615,133000,724463200,8450,8450,8450,8450,0
|
|
20230615,132900,724463200,8450,8440,8450,8420,16
|
|
20230615,132800,724328420,8420,8420,8420,8420,2
|
|
20230615,132700,724311580,8420,8420,8420,8420,1
|
|
20230615,132600,724303160,8420,8420,8420,8420,0
|
|
20230615,132500,724303160,8420,8420,8420,8420,1623
|
|
20230615,132400,710637500,8420,8430,8430,8420,90
|
|
20230615,132300,709879650,8430,8430,8430,8430,101
|
|
20230615,132200,709028220,8430,8430,8430,8430,394
|
|
20230615,132100,705706800,8430,8440,8440,8430,194
|
|
20230615,132000,704070380,8430,8430,8430,8430,457
|
|
20230615,131900,700217870,8430,8440,8440,8430,807
|
|
20230615,131800,693406800,8440,8440,8440,8440,0
|
|
20230615,131700,693406800,8440,8450,8450,8440,800
|
|
20230615,131600,686648340,8450,8450,8450,8450,0
|
|
20230615,131500,686648340,8450,8450,8450,8450,0
|
|
20230615,131400,686648340,8450,8450,8450,8450,0
|
|
20230615,131300,686648340,8450,8450,8450,8450,0
|
|
20230615,131200,686648340,8450,8450,8450,8450,0
|
|
20230615,131100,686648340,8450,8450,8450,8450,100
|
|
20230615,131000,685803340,8450,8460,8460,8450,50
|
|
20230615,130900,685380750,8480,8480,8480,8480,1
|
|
20230615,130800,685372270,8480,8470,8480,8470,6
|
|
20230615,130700,685321430,8460,8460,8460,8460,13
|
|
20230615,130600,685211450,8460,8460,8460,8460,1
|
|
20230615,130500,685202990,8470,8470,8470,8470,0
|
|
20230615,130400,685202990,8470,8450,8470,8450,2
|
|
20230615,130300,685186070,8470,8470,8470,8470,100
|
|
20230615,130200,684339070,8470,8460,8470,8460,1520
|
|
20230615,130100,671466700,8460,8460,8460,8460,1
|
|
20230615,130000,671458240,8450,8450,8450,8450,96
|
|
20230615,125900,670647040,8450,8450,8450,8450,1
|
|
20230615,125800,670638590,8450,8450,8450,8450,1
|
|
20230615,125700,670630140,8450,8450,8450,8450,0
|
|
20230615,125600,670630140,8450,8450,8450,8450,11
|
|
20230615,125500,670537190,8450,8450,8450,8450,102
|
|
20230615,125400,669675290,8440,8440,8440,8440,0
|
|
20230615,125300,669675290,8440,8440,8440,8440,0
|
|
20230615,125200,669675290,8440,8460,8460,8440,120
|
|
20230615,125100,668660290,8460,8460,8460,8460,1
|
|
20230615,125000,668651830,8460,8460,8460,8460,451
|
|
20230615,124900,664836370,8460,8450,8460,8450,803
|
|
20230615,124800,658043380,8450,8450,8450,8450,5
|
|
20230615,124700,658001130,8450,8450,8450,8450,1
|
|
20230615,124600,657992680,8450,8450,8450,8450,55
|
|
20230615,124500,657527930,8450,8450,8450,8450,0
|
|
20230615,124400,657527930,8450,8450,8450,8450,261
|
|
20230615,124300,655322480,8460,8460,8460,8460,118
|
|
20230615,124200,654324200,8460,8460,8460,8460,1
|
|
20230615,124100,654315740,8450,8450,8450,8450,0
|
|
20230615,124000,654315740,8450,8450,8450,8450,0
|
|
20230615,123900,654315740,8450,8450,8450,8450,2
|
|
20230615,123800,654298840,8450,8450,8450,8450,9
|
|
20230615,123700,654222790,8450,8450,8450,8450,37
|
|
20230615,123600,653910140,8450,8450,8450,8450,0
|
|
20230615,123500,653910140,8450,8450,8450,8450,601
|
|
20230615,123400,648831690,8450,8450,8450,8450,0
|
|
20230615,123300,648831690,8450,8450,8450,8450,675
|
|
20230615,123200,643127940,8450,8450,8450,8450,49
|
|
20230615,123100,642713890,8450,8450,8450,8450,0
|
|
20230615,123000,642713890,8450,8450,8450,8450,2
|
|
20230615,122900,642696990,8450,8450,8450,8450,0
|
|
20230615,122800,642696990,8450,8450,8450,8450,2
|
|
20230615,122700,642680090,8450,8450,8450,8450,2
|
|
20230615,122600,642663190,8450,8410,8450,8410,171
|
|
20230615,122500,641221440,8410,8420,8430,8410,215
|
|
20230615,122400,639411520,8420,8420,8420,8420,854
|
|
20230615,122300,632220840,8420,8420,8420,8420,0
|
|
20230615,122200,632220840,8420,8440,8440,8420,1449
|
|
20230615,122100,620014050,8450,8450,8450,8450,119
|
|
20230615,122000,619008500,8450,8450,8450,8450,7
|
|
20230615,121900,618949350,8450,8450,8450,8450,1
|
|
20230615,121800,618940900,8450,8450,8450,8450,12
|
|
20230615,121700,618839500,8440,8440,8440,8440,190
|
|
20230615,121600,617235900,8440,8440,8440,8440,10
|
|
20230615,121500,617151500,8440,8440,8440,8430,99
|
|
20230615,121400,616316130,8440,8430,8440,8430,113
|
|
20230615,121300,615363310,8440,8440,8440,8440,0
|
|
20230615,121200,615363310,8440,8440,8440,8440,5
|
|
20230615,121100,615321110,8440,8440,8440,8440,72
|
|
20230615,121000,614713430,8440,8440,8440,8440,2
|
|
20230615,120900,614696550,8430,8440,8440,8430,182
|
|
20230615,120800,613162270,8440,8440,8440,8440,2
|
|
20230615,120700,613145390,8440,8430,8440,8430,448
|
|
20230615,120600,609368640,8430,8430,8430,8430,0
|
|
20230615,120500,609368640,8430,8430,8430,8430,541
|
|
20230615,120400,604808010,8440,8440,8440,8440,5
|
|
20230615,120300,604765810,8440,8440,8440,8440,528
|
|
20230615,120200,600309490,8450,8450,8450,8450,0
|
|
20230615,120100,600309490,8450,8450,8450,8450,4
|
|
20230615,120000,600275690,8450,8450,8450,8450,9
|
|
20230615,115900,600199640,8450,8450,8450,8450,0
|
|
20230615,115800,600199640,8450,8450,8450,8450,8
|
|
20230615,115700,600132040,8440,8440,8440,8440,30
|
|
20230615,115600,599878840,8450,8450,8450,8440,109
|
|
20230615,115500,598958790,8440,8440,8450,8440,513
|
|
20230615,115400,594623960,8450,8450,8450,8450,2
|
|
20230615,115300,594607060,8450,8450,8450,8450,270
|
|
20230615,115200,592325560,8450,8450,8450,8450,9
|
|
20230615,115100,592249510,8450,8450,8450,8450,18
|
|
20230615,115000,592097410,8450,8450,8450,8450,9
|
|
20230615,114900,592021360,8440,8450,8450,8440,193
|
|
20230615,114800,590392310,8450,8440,8450,8440,60
|
|
20230615,114700,589885890,8440,8440,8440,8440,12
|
|
20230615,114600,589784610,8440,8450,8450,8440,29
|
|
20230615,114500,589539760,8450,8450,8450,8450,8
|
|
20230615,114400,589472160,8440,8440,8440,8440,9
|
|
20230615,114300,589396200,8440,8440,8440,8430,276
|
|
20230615,114200,587069130,8430,8430,8430,8430,1
|
|
20230615,114100,587060700,8440,8440,8440,8430,105
|
|
20230615,114000,586175100,8440,8440,8440,8440,9
|
|
20230615,113900,586099140,8450,8450,8450,8450,10
|
|
20230615,113800,586014640,8450,8450,8450,8440,118
|
|
20230615,113700,585018630,8440,8440,8440,8440,11
|
|
20230615,113600,584925790,8440,8440,8440,8440,109
|
|
20230615,113500,584005830,8440,8440,8440,8440,11
|
|
20230615,113400,583912990,8440,8430,8440,8430,18
|
|
20230615,113300,583761110,8420,8420,8420,8420,0
|
|
20230615,113200,583761110,8420,8450,8450,8420,85
|
|
20230615,113100,583044520,8450,8450,8450,8450,1
|
|
20230615,113000,583036070,8450,8450,8450,8450,105
|
|
20230615,112900,582148820,8450,8410,8450,8410,232
|
|
20230615,112800,580188820,8410,8420,8420,8410,1575
|
|
20230615,112700,566939670,8420,8440,8440,8420,210
|
|
20230615,112600,565169470,8430,8430,8430,8430,807
|
|
20230615,112500,558366460,8440,8460,8460,8440,1028
|
|
20230615,112400,549684960,8450,8450,8450,8450,511
|
|
20230615,112300,545367010,8440,8440,8440,8440,0
|
|
20230615,112200,545367010,8440,8440,8440,8440,25
|
|
20230615,112100,545156010,8460,8450,8460,8440,408
|
|
20230615,112000,541710910,8460,8450,8460,8450,44
|
|
20230615,111900,541339090,8450,8450,8450,8450,14
|
|
20230615,111800,541220790,8450,8450,8450,8450,2734
|
|
20230615,111700,518118490,8460,8460,8460,8460,219
|
|
20230615,111600,516265750,8460,8460,8460,8460,182
|
|
20230615,111500,514726030,8460,8460,8460,8450,639
|
|
20230615,111400,509320290,8460,8470,8470,8450,86
|
|
20230615,111300,508592820,8460,8460,8460,8460,21
|
|
20230615,111200,508415160,8460,8460,8470,8450,1064
|
|
20230615,111100,499413810,8460,8460,8460,8450,79
|
|
20230615,111000,498745970,8460,8460,8460,8460,456
|
|
20230615,110900,494888210,8460,8480,8480,8460,3462
|
|
20230615,110800,465575880,8480,8480,8480,8470,584
|
|
20230615,110700,460624560,8480,8480,8490,8480,2346
|
|
20230615,110600,440730470,8490,8490,8490,8490,11
|
|
20230615,110500,440637080,8490,8490,8490,8480,870
|
|
20230615,110400,433254010,8480,8490,8490,8480,64
|
|
20230615,110300,432711150,8480,8490,8490,8480,1059
|
|
20230615,110200,423723640,8490,8490,8490,8490,628
|
|
20230615,110100,418391920,8490,8500,8500,8490,1203
|
|
20230615,110000,408177450,8500,8500,8500,8500,14
|
|
20230615,105900,408058450,8490,8490,8500,8490,1239
|
|
20230615,105800,397537200,8500,8500,8500,8490,377
|
|
20230615,105700,394333870,8500,8510,8510,8500,330
|
|
20230615,105600,391526160,8490,8500,8510,8490,313
|
|
20230615,105500,388868130,8500,8500,8500,8500,230
|
|
20230615,105400,386913130,8500,8510,8510,8500,403
|
|
20230615,105300,383487130,8510,8510,8510,8510,259
|
|
20230615,105200,381283040,8510,8510,8510,8510,210
|
|
20230615,105100,379495940,8520,8510,8520,8510,16
|
|
20230615,105000,379359700,8520,8520,8520,8520,9
|
|
20230615,104900,379283020,8520,8520,8520,8520,0
|
|
20230615,104800,379283020,8520,8520,8520,8520,8
|
|
20230615,104700,379214860,8520,8520,8520,8520,9
|
|
20230615,104600,379138180,8520,8520,8520,8520,8
|
|
20230615,104500,379070020,8500,8500,8500,8500,0
|
|
20230615,104400,379070020,8500,8520,8520,8500,419
|
|
20230615,104300,375508300,8520,8520,8520,8520,5
|
|
20230615,104200,375465700,8520,8510,8520,8510,28
|
|
20230615,104100,375227340,8520,8520,8520,8520,9
|
|
20230615,104000,375150660,8520,8520,8520,8520,108
|
|
20230615,103900,374230500,8520,8520,8520,8520,9
|
|
20230615,103800,374153820,8520,8520,8520,8520,0
|
|
20230615,103700,374153820,8520,8520,8520,8520,8
|
|
20230615,103600,374085660,8500,8500,8500,8490,797
|
|
20230615,103500,367314340,8500,8490,8500,8490,53
|
|
20230615,103400,366864290,8490,8500,8500,8490,243
|
|
20230615,103300,364799120,8490,8500,8500,8490,81
|
|
20230615,103200,364110740,8500,8520,8520,8500,538
|
|
20230615,103100,359537600,8520,8520,8520,8520,9
|
|
20230615,103000,359460920,8500,8510,8510,8500,383
|
|
20230615,102900,356205330,8520,8520,8520,8520,2
|
|
20230615,102800,356188290,8520,8520,8520,8510,51
|
|
20230615,102700,355753790,8520,8520,8520,8520,8
|
|
20230615,102600,355685630,8520,8520,8520,8520,9
|
|
20230615,102500,355608950,8500,8500,8500,8500,0
|
|
20230615,102400,355608950,8500,8500,8500,8500,1800
|
|
20230615,102300,340308950,8500,8490,8500,8490,16
|
|
20230615,102200,340173030,8490,8500,8500,8490,113
|
|
20230615,102100,339213570,8480,8520,8520,8480,7138
|
|
20230615,102000,278664520,8510,8520,8520,8510,50
|
|
20230615,101900,278238790,8530,8530,8530,8530,8
|
|
20230615,101800,278170550,8530,8530,8530,8530,9
|
|
20230615,101700,278093780,8530,8530,8530,8530,11
|
|
20230615,101600,277999950,8520,8530,8530,8520,59
|
|
20230615,101500,277496700,8530,8540,8540,8530,603
|
|
20230615,101400,272353030,8530,8530,8530,8530,0
|
|
20230615,101300,272353030,8530,8530,8530,8530,414
|
|
20230615,101200,268821610,8530,8540,8540,8530,663
|
|
20230615,101100,263166120,8530,8530,8530,8520,64
|
|
20230615,101000,262620210,8530,8530,8530,8530,13
|
|
20230615,100900,262509320,8530,8530,8530,8530,814
|
|
20230615,100800,255565900,8530,8530,8530,8530,0
|
|
20230615,100700,255565900,8530,8520,8530,8520,10
|
|
20230615,100600,255480610,8530,8530,8530,8530,108
|
|
20230615,100500,254559370,8530,8530,8530,8530,9
|
|
20230615,100400,254482600,8530,8530,8530,8530,8
|
|
20230615,100300,254414360,8510,8510,8510,8510,5
|
|
20230615,100200,254371810,8500,8500,8500,8500,43
|
|
20230615,100100,254006310,8500,8530,8530,8490,90
|
|
20230615,100000,253241200,8490,8490,8490,8490,0
|
|
20230615,095900,253241200,8490,8490,8490,8490,0
|
|
20230615,095800,253241200,8490,8490,8490,8490,0
|
|
20230615,095700,253241200,8490,8500,8500,8490,2127
|
|
20230615,095600,235182810,8490,8480,8490,8480,300
|
|
20230615,095500,232637010,8480,8510,8530,8480,241
|
|
20230615,095400,230590630,8480,8500,8500,8480,918
|
|
20230615,095300,222796470,8490,8500,8500,8490,1301
|
|
20230615,095200,211748570,8490,8500,8500,8490,1743
|
|
20230615,095100,196950410,8490,8510,8510,8490,126
|
|
20230615,095000,195879590,8510,8510,8510,8510,49
|
|
20230615,094900,195462600,8520,8520,8520,8520,9
|
|
20230615,094800,195385920,8520,8520,8520,8520,253
|
|
20230615,094700,193230360,8520,8510,8520,8510,17
|
|
20230615,094600,193085530,8500,8500,8500,8500,0
|
|
20230615,094500,193085530,8500,8510,8510,8500,340
|
|
20230615,094400,190195520,8520,8510,8520,8490,551
|
|
20230615,094300,185514220,8510,8510,8510,8510,69
|
|
20230615,094200,184927030,8490,8530,8530,8490,8864
|
|
20230615,094100,109568810,8530,8530,8530,8530,8
|
|
20230615,094000,109500570,8530,8530,8530,8530,9
|
|
20230615,093900,109423800,8520,8530,8530,8520,480
|
|
20230615,093800,105331900,8540,8540,8540,8540,9
|
|
20230615,093700,105255040,8530,8530,8540,8530,39
|
|
20230615,093600,104922190,8540,8540,8540,8540,11
|
|
20230615,093500,104828250,8540,8540,8540,8540,855
|
|
20230615,093400,97526550,8530,8530,8530,8530,19
|
|
20230615,093300,97364480,8520,8530,8530,8520,3
|
|
20230615,093200,97338910,8530,8530,8530,8530,11
|
|
20230615,093100,97245080,8520,8530,8530,8520,883
|
|
20230615,093000,89718620,8530,8540,8540,8530,373
|
|
20230615,092900,86536350,8540,8540,8540,8540,30
|
|
20230615,092800,86280150,8540,8540,8540,8540,48
|
|
20230615,092700,85870230,8530,8530,8530,8530,277
|
|
20230615,092600,83507420,8540,8540,8540,8530,22
|
|
20230615,092500,83319590,8560,8560,8560,8560,21
|
|
20230615,092400,83139830,8530,8560,8560,8530,518
|
|
20230615,092300,78721140,8540,8560,8560,8540,316
|
|
20230615,092200,76022180,8570,8550,8570,8550,302
|
|
20230615,092100,73440060,8570,8560,8570,8530,308
|
|
20230615,092000,70811130,8570,8560,8570,8560,11
|
|
20230615,091900,70716960,8570,8570,8570,8570,11
|
|
20230615,091800,70622690,8570,8570,8570,8570,20
|
|
20230615,091700,70451290,8570,8570,8570,8570,18
|
|
20230615,091600,70297030,8560,8570,8570,8560,13
|
|
20230615,091500,70185650,8570,8570,8570,8570,629
|
|
20230615,091400,64795120,8550,8550,8550,8550,81
|
|
20230615,091300,64102570,8570,8570,8570,8540,671
|
|
20230615,091200,58366200,8540,8570,8570,8540,1301
|
|
20230615,091100,47255550,8550,8560,8570,8550,86
|
|
20230615,091000,46519500,8570,8550,8570,8530,908
|
|
20230615,090900,38768160,8550,8560,8560,8540,813
|
|
20230615,090800,31819420,8560,8570,8570,8560,347
|
|
20230615,090700,28848990,8560,8570,8570,8560,10
|
|
20230615,090600,28763300,8570,8560,8570,8560,633
|
|
20230615,090500,23344810,8560,8560,8560,8560,103
|
|
20230615,090400,22463130,8560,8550,8560,8540,1201
|
|
20230615,090300,12195480,8560,8560,8570,8560,85
|
|
20230615,090200,11467800,8580,8570,8580,8560,341
|
|
20230615,090100,8545540,8570,8580,8580,8550,71
|
|
20230615,090000,7936500,8580,8550,8580,8550,928
|