681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,201800,1094236090,8480,8480,8480,8480,3808
|
|
20230616,201700,1094236090,8480,8480,8480,8480,0
|
|
20230616,201600,1094236090,8480,8480,8480,8480,0
|
|
20230616,201500,1094236090,8480,8480,8480,8480,0
|
|
20230616,201400,1094236090,8480,8480,8480,8480,0
|
|
20230616,201300,1094236090,8480,8480,8480,8480,0
|
|
20230616,201200,1094236090,8480,8480,8480,8480,0
|
|
20230616,201100,1094236090,8480,8480,8480,8480,0
|
|
20230616,201000,1094236090,8480,8480,8480,8480,0
|
|
20230616,200900,1094236090,8480,8480,8480,8480,0
|
|
20230616,200800,1094236090,8480,8480,8480,8480,0
|
|
20230616,200700,1094236090,8480,8480,8480,8480,0
|
|
20230616,200600,1094236090,8480,8480,8480,8480,0
|
|
20230616,200500,1094236090,8480,8480,8480,8480,0
|
|
20230616,200400,1094236090,8480,8480,8480,8480,0
|
|
20230616,200300,1094236090,8480,8480,8480,8480,0
|
|
20230616,200200,1094236090,8480,8480,8480,8480,0
|
|
20230616,200100,1094236090,8480,8480,8480,8480,0
|
|
20230616,200000,1094236090,8480,8480,8480,8480,0
|
|
20230616,195900,1094236090,8480,8480,8480,8480,0
|
|
20230616,195800,1094236090,8480,8480,8480,8480,0
|
|
20230616,195700,1094236090,8480,8480,8480,8480,0
|
|
20230616,195600,1094236090,8480,8480,8480,8480,0
|
|
20230616,195500,1094236090,8480,8480,8480,8480,0
|
|
20230616,195400,1094236090,8480,8480,8480,8480,0
|
|
20230616,195300,1094236090,8480,8480,8480,8480,0
|
|
20230616,195200,1094236090,8480,8480,8480,8480,0
|
|
20230616,195100,1094236090,8480,8480,8480,8480,0
|
|
20230616,195000,1094236090,8480,8480,8480,8480,0
|
|
20230616,194900,1094236090,8480,8480,8480,8480,0
|
|
20230616,194800,1094236090,8480,8480,8480,8480,3808
|
|
20230616,194700,1094236090,8480,8480,8480,8480,0
|
|
20230616,194600,1094236090,8480,8480,8480,8480,0
|
|
20230616,194500,1094236090,8480,8480,8480,8480,0
|
|
20230616,194400,1094236090,8480,8480,8480,8480,0
|
|
20230616,194300,1094236090,8480,8480,8480,8480,0
|
|
20230616,194200,1094236090,8480,8480,8480,8480,0
|
|
20230616,194100,1094236090,8480,8480,8480,8480,0
|
|
20230616,194000,1094236090,8480,8480,8480,8480,0
|
|
20230616,193900,1094236090,8480,8480,8480,8480,0
|
|
20230616,193800,1094236090,8480,8480,8480,8480,0
|
|
20230616,193700,1094236090,8480,8480,8480,8480,0
|
|
20230616,193600,1094236090,8480,8480,8480,8480,0
|
|
20230616,193500,1094236090,8480,8480,8480,8480,0
|
|
20230616,193400,1094236090,8480,8480,8480,8480,0
|
|
20230616,193300,1094236090,8480,8480,8480,8480,0
|
|
20230616,193200,1094236090,8480,8480,8480,8480,0
|
|
20230616,193100,1094236090,8480,8480,8480,8480,0
|
|
20230616,193000,1094236090,8480,8480,8480,8480,0
|
|
20230616,192900,1094236090,8480,8480,8480,8480,0
|
|
20230616,192800,1094236090,8480,8480,8480,8480,0
|
|
20230616,192700,1094236090,8480,8480,8480,8480,0
|
|
20230616,192600,1094236090,8480,8480,8480,8480,0
|
|
20230616,192500,1094236090,8480,8480,8480,8480,0
|
|
20230616,192400,1094236090,8480,8480,8480,8480,0
|
|
20230616,192300,1094236090,8480,8480,8480,8480,0
|
|
20230616,192200,1094236090,8480,8480,8480,8480,0
|
|
20230616,192100,1094236090,8480,8480,8480,8480,0
|
|
20230616,192000,1094236090,8480,8480,8480,8480,0
|
|
20230616,191900,1094236090,8480,8480,8480,8480,0
|
|
20230616,191800,1094236090,8480,8480,8480,8480,3808
|
|
20230616,191700,1094236090,8480,8480,8480,8480,0
|
|
20230616,191600,1094236090,8480,8480,8480,8480,0
|
|
20230616,191500,1094236090,8480,8480,8480,8480,0
|
|
20230616,191400,1094236090,8480,8480,8480,8480,0
|
|
20230616,191300,1094236090,8480,8480,8480,8480,0
|
|
20230616,191200,1094236090,8480,8480,8480,8480,0
|
|
20230616,191100,1094236090,8480,8480,8480,8480,0
|
|
20230616,191000,1094236090,8480,8480,8480,8480,0
|
|
20230616,190900,1094236090,8480,8480,8480,8480,0
|
|
20230616,190800,1094236090,8480,8480,8480,8480,0
|
|
20230616,190700,1094236090,8480,8480,8480,8480,0
|
|
20230616,190600,1094236090,8480,8480,8480,8480,0
|
|
20230616,190500,1094236090,8480,8480,8480,8480,0
|
|
20230616,190400,1094236090,8480,8480,8480,8480,0
|
|
20230616,190300,1094236090,8480,8480,8480,8480,0
|
|
20230616,190200,1094236090,8480,8480,8480,8480,0
|
|
20230616,190100,1094236090,8480,8480,8480,8480,0
|
|
20230616,190000,1094236090,8480,8480,8480,8480,0
|
|
20230616,185900,1094236090,8480,8480,8480,8480,0
|
|
20230616,185800,1094236090,8480,8480,8480,8480,0
|
|
20230616,185700,1094236090,8480,8480,8480,8480,0
|
|
20230616,185600,1094236090,8480,8480,8480,8480,0
|
|
20230616,185500,1094236090,8480,8480,8480,8480,0
|
|
20230616,185400,1094236090,8480,8480,8480,8480,0
|
|
20230616,185300,1094236090,8480,8480,8480,8480,0
|
|
20230616,185200,1094236090,8480,8480,8480,8480,0
|
|
20230616,185100,1094236090,8480,8480,8480,8480,0
|
|
20230616,185000,1094236090,8480,8480,8480,8480,0
|
|
20230616,184900,1094236090,8480,8480,8480,8480,0
|
|
20230616,184800,1094236090,8480,8480,8480,8480,3808
|
|
20230616,184700,1094236090,8480,8480,8480,8480,0
|
|
20230616,184600,1094236090,8480,8480,8480,8480,0
|
|
20230616,184500,1094236090,8480,8480,8480,8480,0
|
|
20230616,184400,1094236090,8480,8480,8480,8480,0
|
|
20230616,184300,1094236090,8480,8480,8480,8480,0
|
|
20230616,184200,1094236090,8480,8480,8480,8480,0
|
|
20230616,184100,1094236090,8480,8480,8480,8480,0
|
|
20230616,184000,1094236090,8480,8480,8480,8480,0
|
|
20230616,183900,1094236090,8480,8480,8480,8480,0
|
|
20230616,183800,1094236090,8480,8480,8480,8480,0
|
|
20230616,183700,1094236090,8480,8480,8480,8480,0
|
|
20230616,183600,1094236090,8480,8480,8480,8480,0
|
|
20230616,183500,1094236090,8480,8480,8480,8480,0
|
|
20230616,183400,1094236090,8480,8480,8480,8480,0
|
|
20230616,183300,1094236090,8480,8480,8480,8480,0
|
|
20230616,183200,1094236090,8480,8480,8480,8480,0
|
|
20230616,183100,1094236090,8480,8480,8480,8480,0
|
|
20230616,183000,1094236090,8480,8480,8480,8480,0
|
|
20230616,182900,1094236090,8480,8480,8480,8480,0
|
|
20230616,182800,1094236090,8480,8480,8480,8480,0
|
|
20230616,182700,1094236090,8480,8480,8480,8480,0
|
|
20230616,182600,1094236090,8480,8480,8480,8480,0
|
|
20230616,182500,1094236090,8480,8480,8480,8480,0
|
|
20230616,182400,1094236090,8480,8480,8480,8480,0
|
|
20230616,182300,1094236090,8480,8480,8480,8480,0
|
|
20230616,182200,1094236090,8480,8480,8480,8480,0
|
|
20230616,182100,1094236090,8480,8480,8480,8480,0
|
|
20230616,182000,1094236090,8480,8480,8480,8480,0
|
|
20230616,181900,1094236090,8480,8480,8480,8480,0
|
|
20230616,181800,1094236090,8480,8480,8480,8480,3808
|
|
20230616,181700,1094236090,8480,8480,8480,8480,0
|
|
20230616,181600,1094236090,8480,8480,8480,8480,0
|
|
20230616,181500,1094236090,8480,8480,8480,8480,0
|
|
20230616,181400,1094236090,8480,8480,8480,8480,0
|
|
20230616,181300,1094236090,8480,8480,8480,8480,0
|
|
20230616,181200,1094236090,8480,8480,8480,8480,0
|
|
20230616,181100,1094236090,8480,8480,8480,8480,0
|
|
20230616,181000,1094236090,8480,8480,8480,8480,0
|
|
20230616,180900,1094236090,8480,8480,8480,8480,0
|
|
20230616,180800,1094236090,8480,8480,8480,8480,0
|
|
20230616,180700,1094236090,8480,8480,8480,8480,0
|
|
20230616,180600,1094236090,8480,8480,8480,8480,0
|
|
20230616,180500,1094236090,8480,8480,8480,8480,0
|
|
20230616,180400,1094236090,8480,8480,8480,8480,0
|
|
20230616,180300,1094236090,8480,8480,8480,8480,0
|
|
20230616,180200,1094236090,8480,8480,8480,8480,0
|
|
20230616,180100,1094236090,8480,8480,8480,8480,0
|
|
20230616,180000,1094236090,8480,8480,8480,8480,0
|
|
20230616,175900,1094236090,8480,8480,8480,8480,0
|
|
20230616,175800,1094236090,8480,8480,8480,8480,0
|
|
20230616,175700,1094236090,8480,8480,8480,8480,0
|
|
20230616,175600,1094236090,8480,8480,8480,8480,0
|
|
20230616,175500,1094236090,8480,8480,8480,8480,0
|
|
20230616,175400,1094236090,8480,8480,8480,8480,0
|
|
20230616,175300,1094236090,8480,8480,8480,8480,0
|
|
20230616,175200,1094236090,8480,8480,8480,8480,0
|
|
20230616,175100,1094236090,8480,8480,8480,8480,0
|
|
20230616,175000,1094236090,8480,8480,8480,8480,0
|
|
20230616,174900,1094236090,8480,8480,8480,8480,0
|
|
20230616,174800,1094236090,8480,8480,8480,8480,3808
|
|
20230616,174700,1094236090,8480,8480,8480,8480,0
|
|
20230616,174600,1094236090,8480,8480,8480,8480,0
|
|
20230616,174500,1094236090,8480,8480,8480,8480,0
|
|
20230616,174400,1094236090,8480,8480,8480,8480,0
|
|
20230616,174300,1094236090,8480,8480,8480,8480,0
|
|
20230616,174200,1094236090,8480,8480,8480,8480,0
|
|
20230616,174100,1094236090,8480,8480,8480,8480,0
|
|
20230616,174000,1094236090,8480,8480,8480,8480,0
|
|
20230616,173900,1094236090,8480,8480,8480,8480,0
|
|
20230616,173800,1094236090,8480,8480,8480,8480,0
|
|
20230616,173700,1094236090,8480,8480,8480,8480,0
|
|
20230616,173600,1094236090,8480,8480,8480,8480,0
|
|
20230616,173500,1094236090,8480,8480,8480,8480,0
|
|
20230616,173400,1094236090,8480,8480,8480,8480,0
|
|
20230616,173300,1094236090,8480,8480,8480,8480,0
|
|
20230616,173200,1094236090,8480,8480,8480,8480,0
|
|
20230616,173100,1094236090,8480,8480,8480,8480,0
|
|
20230616,173000,1094236090,8480,8480,8480,8480,0
|
|
20230616,172900,1094236090,8480,8480,8480,8480,0
|
|
20230616,172800,1094236090,8480,8480,8480,8480,0
|
|
20230616,172700,1094236090,8480,8480,8480,8480,0
|
|
20230616,172600,1094236090,8480,8480,8480,8480,0
|
|
20230616,172500,1094236090,8480,8480,8480,8480,0
|
|
20230616,172400,1094236090,8480,8480,8480,8480,0
|
|
20230616,172300,1094236090,8480,8480,8480,8480,0
|
|
20230616,172200,1094236090,8480,8480,8480,8480,0
|
|
20230616,172100,1094236090,8480,8480,8480,8480,0
|
|
20230616,172000,1094236090,8480,8480,8480,8480,0
|
|
20230616,171900,1094236090,8480,8480,8480,8480,0
|
|
20230616,171800,1094236090,8480,8480,8480,8480,3808
|
|
20230616,171700,1094236090,8480,8480,8480,8480,0
|
|
20230616,171600,1094236090,8480,8480,8480,8480,0
|
|
20230616,171500,1094236090,8480,8480,8480,8480,0
|
|
20230616,171400,1094236090,8480,8480,8480,8480,0
|
|
20230616,171300,1094236090,8480,8480,8480,8480,0
|
|
20230616,171200,1094236090,8480,8480,8480,8480,0
|
|
20230616,171100,1094236090,8480,8480,8480,8480,0
|
|
20230616,171000,1094236090,8480,8480,8480,8480,0
|
|
20230616,170900,1094236090,8480,8480,8480,8480,0
|
|
20230616,170800,1094236090,8480,8480,8480,8480,0
|
|
20230616,170700,1094236090,8480,8480,8480,8480,0
|
|
20230616,170600,1094236090,8480,8480,8480,8480,0
|
|
20230616,170500,1094236090,8480,8480,8480,8480,0
|
|
20230616,170400,1094236090,8480,8480,8480,8480,0
|
|
20230616,170300,1094236090,8480,8480,8480,8480,0
|
|
20230616,170200,1094236090,8480,8480,8480,8480,0
|
|
20230616,170100,1094236090,8480,8480,8480,8480,0
|
|
20230616,170000,1094236090,8480,8480,8480,8480,0
|
|
20230616,165900,1094236090,8480,8480,8480,8480,0
|
|
20230616,165800,1094236090,8480,8480,8480,8480,0
|
|
20230616,165700,1094236090,8480,8480,8480,8480,0
|
|
20230616,165600,1094236090,8480,8480,8480,8480,0
|
|
20230616,165500,1094236090,8480,8480,8480,8480,0
|
|
20230616,165400,1094236090,8480,8480,8480,8480,0
|
|
20230616,165300,1094236090,8480,8480,8480,8480,0
|
|
20230616,165200,1094236090,8480,8480,8480,8480,0
|
|
20230616,165100,1094236090,8480,8480,8480,8480,0
|
|
20230616,165000,1094236090,8480,8480,8480,8480,0
|
|
20230616,164900,1094236090,8480,8480,8480,8480,0
|
|
20230616,164800,1094236090,8480,8480,8480,8480,3808
|
|
20230616,164700,1094236090,8480,8480,8480,8480,0
|
|
20230616,164600,1094236090,8480,8480,8480,8480,0
|
|
20230616,164500,1094236090,8480,8480,8480,8480,0
|
|
20230616,164400,1094236090,8480,8480,8480,8480,0
|
|
20230616,164300,1094236090,8480,8480,8480,8480,0
|
|
20230616,164200,1094236090,8480,8480,8480,8480,0
|
|
20230616,164100,1094236090,8480,8480,8480,8480,0
|
|
20230616,164000,1094236090,8480,8480,8480,8480,0
|
|
20230616,163900,1094236090,8480,8480,8480,8480,0
|
|
20230616,163800,1094236090,8480,8480,8480,8480,0
|
|
20230616,163700,1094236090,8480,8480,8480,8480,0
|
|
20230616,163600,1094236090,8480,8480,8480,8480,0
|
|
20230616,163500,1094236090,8480,8480,8480,8480,0
|
|
20230616,163400,1094236090,8480,8480,8480,8480,0
|
|
20230616,163300,1094236090,8480,8480,8480,8480,0
|
|
20230616,163200,1094236090,8480,8480,8480,8480,0
|
|
20230616,163100,1094236090,8480,8480,8480,8480,0
|
|
20230616,163000,1094236090,8480,8480,8480,8480,0
|
|
20230616,162900,1094236090,8480,8480,8480,8480,0
|
|
20230616,162800,1094236090,8480,8480,8480,8480,0
|
|
20230616,162700,1094236090,8480,8480,8480,8480,0
|
|
20230616,162600,1094236090,8480,8480,8480,8480,0
|
|
20230616,162500,1094236090,8480,8480,8480,8480,0
|
|
20230616,162400,1094236090,8480,8480,8480,8480,0
|
|
20230616,162300,1094236090,8480,8480,8480,8480,0
|
|
20230616,162200,1094236090,8480,8480,8480,8480,0
|
|
20230616,162100,1094236090,8480,8480,8480,8480,0
|
|
20230616,162000,1094236090,8480,8480,8480,8480,0
|
|
20230616,161900,1094236090,8480,8480,8480,8480,0
|
|
20230616,161800,1094236090,8480,8480,8480,8480,3808
|
|
20230616,161700,1094236090,8480,8480,8480,8480,0
|
|
20230616,161600,1094236090,8480,8480,8480,8480,0
|
|
20230616,161500,1094236090,8480,8480,8480,8480,0
|
|
20230616,161400,1094236090,8480,8480,8480,8480,0
|
|
20230616,161300,1094236090,8480,8480,8480,8480,0
|
|
20230616,161200,1094236090,8480,8480,8480,8480,0
|
|
20230616,161100,1094236090,8480,8480,8480,8480,0
|
|
20230616,161000,1094236090,8480,8480,8480,8480,0
|
|
20230616,160900,1094236090,8480,8480,8480,8480,0
|
|
20230616,160800,1094236090,8480,8480,8480,8480,0
|
|
20230616,160700,1094236090,8480,8480,8480,8480,0
|
|
20230616,160600,1094236090,8480,8480,8480,8480,0
|
|
20230616,160500,1094236090,8480,8480,8480,8480,0
|
|
20230616,160400,1094236090,8480,8480,8480,8480,0
|
|
20230616,160300,1094236090,8480,8480,8480,8480,0
|
|
20230616,160200,1094236090,8480,8480,8480,8480,0
|
|
20230616,160100,1094236090,8480,8480,8480,8480,0
|
|
20230616,160000,1094236090,8480,8480,8480,8480,0
|
|
20230616,155900,1094236090,8480,8480,8480,8480,0
|
|
20230616,155800,1094236090,8480,8480,8480,8480,0
|
|
20230616,155700,1094236090,8480,8480,8480,8480,0
|
|
20230616,155600,1094236090,8480,8480,8480,8480,0
|
|
20230616,155500,1094236090,8480,8480,8480,8480,0
|
|
20230616,155400,1094236090,8480,8480,8480,8480,0
|
|
20230616,155300,1094236090,8480,8480,8480,8480,0
|
|
20230616,155200,1094236090,8480,8480,8480,8480,0
|
|
20230616,155100,1094236090,8480,8480,8480,8480,0
|
|
20230616,155000,1094236090,8480,8480,8480,8480,0
|
|
20230616,154900,1094236090,8480,8480,8480,8480,0
|
|
20230616,154800,1094236090,8480,8480,8480,8480,3808
|
|
20230616,154700,1094236090,8480,8480,8480,8480,0
|
|
20230616,154600,1094236090,8480,8480,8480,8480,0
|
|
20230616,154500,1094236090,8480,8480,8480,8480,0
|
|
20230616,154400,1094236090,8480,8480,8480,8480,0
|
|
20230616,154300,1094236090,8480,8480,8480,8480,0
|
|
20230616,154200,1094236090,8480,8480,8480,8480,0
|
|
20230616,154100,1094236090,8480,8480,8480,8480,0
|
|
20230616,154000,1094236090,8480,8480,8480,8480,0
|
|
20230616,153900,1094236090,8480,8480,8480,8480,0
|
|
20230616,153800,1094236090,8480,8480,8480,8480,0
|
|
20230616,153700,1094236090,8480,8480,8480,8480,0
|
|
20230616,153600,1094236090,8480,8480,8480,8480,0
|
|
20230616,153500,1094236090,8480,8480,8480,8480,0
|
|
20230616,153400,1094236090,8480,8480,8480,8480,0
|
|
20230616,153300,1094236090,8480,8480,8480,8480,0
|
|
20230616,153200,1094236090,8480,8480,8480,8480,0
|
|
20230616,153100,1094236090,8480,8480,8480,8480,0
|
|
20230616,153000,1094236090,8480,8480,8480,8480,3808
|
|
20230616,152900,1061944250,8490,8490,8490,8490,0
|
|
20230616,152800,1061944250,8490,8490,8490,8490,0
|
|
20230616,152700,1061944250,8490,8490,8490,8490,0
|
|
20230616,152600,1061944250,8490,8490,8490,8490,0
|
|
20230616,152500,1061944250,8490,8490,8490,8490,0
|
|
20230616,152400,1061944250,8490,8490,8490,8490,0
|
|
20230616,152300,1061944250,8490,8490,8490,8490,0
|
|
20230616,152200,1061944250,8490,8490,8490,8490,0
|
|
20230616,152100,1061944250,8490,8490,8490,8490,0
|
|
20230616,152000,1061944250,8490,8490,8490,8490,0
|
|
20230616,151900,1061944250,8490,8500,8500,8490,468
|
|
20230616,151800,1057967380,8500,8500,8500,8500,12
|
|
20230616,151700,1057865380,8500,8500,8500,8490,1397
|
|
20230616,151600,1046004560,8500,8500,8500,8490,47
|
|
20230616,151500,1045605090,8500,8490,8500,8490,155
|
|
20230616,151400,1044288120,8490,8490,8490,8490,0
|
|
20230616,151300,1044288120,8490,8490,8490,8490,800
|
|
20230616,151200,1037496120,8490,8490,8490,8490,209
|
|
20230616,151100,1035721710,8500,8500,8500,8500,5
|
|
20230616,151000,1035679210,8490,8500,8500,8490,24
|
|
20230616,150900,1035475350,8500,8500,8500,8500,301
|
|
20230616,150800,1032916850,8510,8510,8510,8510,0
|
|
20230616,150700,1032916850,8510,8510,8510,8510,300
|
|
20230616,150600,1030363850,8520,8520,8520,8520,0
|
|
20230616,150500,1030363850,8520,8520,8520,8520,1
|
|
20230616,150400,1030355330,8500,8500,8500,8500,2
|
|
20230616,150300,1030338330,8500,8500,8500,8500,24
|
|
20230616,150200,1030134330,8500,8490,8500,8490,1201
|
|
20230616,150100,1019930330,8500,8500,8500,8500,2
|
|
20230616,150000,1019913330,8500,8500,8500,8500,21
|
|
20230616,145900,1019734830,8490,8490,8490,8490,0
|
|
20230616,145800,1019734830,8490,8490,8490,8490,194
|
|
20230616,145700,1018087770,8480,8480,8480,8480,30
|
|
20230616,145600,1017833370,8480,8480,8480,8480,0
|
|
20230616,145500,1017833370,8480,8480,8480,8480,28
|
|
20230616,145400,1017595930,8480,8480,8480,8480,0
|
|
20230616,145300,1017595930,8480,8480,8480,8480,0
|
|
20230616,145200,1017595930,8480,8480,8480,8480,316
|
|
20230616,145100,1014916250,8470,8470,8470,8470,0
|
|
20230616,145000,1014916250,8470,8490,8490,8470,1174
|
|
20230616,144900,1004970560,8500,8500,8500,8500,5
|
|
20230616,144800,1004928060,8490,8490,8490,8490,0
|
|
20230616,144700,1004928060,8490,8490,8490,8490,105
|
|
20230616,144600,1004036610,8490,8490,8490,8490,0
|
|
20230616,144500,1004036610,8490,8490,8490,8490,0
|
|
20230616,144400,1004036610,8490,8500,8500,8490,3
|
|
20230616,144300,1004011130,8500,8500,8500,8500,2
|
|
20230616,144200,1003994130,8500,8500,8500,8500,0
|
|
20230616,144100,1003994130,8500,8500,8500,8500,0
|
|
20230616,144000,1003994130,8500,8500,8500,8500,50
|
|
20230616,143900,1003569130,8500,8500,8500,8500,1
|
|
20230616,143800,1003560630,8480,8480,8480,8480,1
|
|
20230616,143700,1003552150,8480,8480,8480,8480,243
|
|
20230616,143600,1001491510,8480,8480,8480,8480,0
|
|
20230616,143500,1001491510,8480,8480,8480,8480,5
|
|
20230616,143400,1001449110,8480,8480,8480,8480,285
|
|
20230616,143300,999032310,8480,8480,8480,8480,0
|
|
20230616,143200,999032310,8480,8480,8480,8480,750
|
|
20230616,143100,992672310,8480,8490,8490,8480,65
|
|
20230616,143000,992120900,8500,8500,8500,8500,578
|
|
20230616,142900,987207900,8490,8490,8490,8490,0
|
|
20230616,142800,987207900,8490,8490,8490,8490,10
|
|
20230616,142700,987123000,8480,8480,8480,8480,0
|
|
20230616,142600,987123000,8480,8480,8480,8480,0
|
|
20230616,142500,987123000,8480,8490,8490,8480,301
|
|
20230616,142400,984568330,8490,8490,8490,8490,224
|
|
20230616,142300,982666570,8490,8490,8490,8490,0
|
|
20230616,142200,982666570,8490,8490,8490,8490,243
|
|
20230616,142100,980603500,8490,8490,8490,8490,202
|
|
20230616,142000,978888520,8480,8480,8480,8480,0
|
|
20230616,141900,978888520,8480,8480,8480,8480,55
|
|
20230616,141800,978422120,8480,8480,8480,8480,19
|
|
20230616,141700,978261000,8480,8480,8480,8480,865
|
|
20230616,141600,970925800,8480,8480,8480,8480,0
|
|
20230616,141500,970925800,8480,8480,8480,8480,111
|
|
20230616,141400,969984520,8480,8480,8480,8480,523
|
|
20230616,141300,965549480,8490,8490,8490,8490,0
|
|
20230616,141200,965549480,8490,8490,8490,8490,0
|
|
20230616,141100,965549480,8490,8490,8490,8480,948
|
|
20230616,141000,957506960,8490,8490,8490,8490,4
|
|
20230616,140900,957473000,8490,8490,8490,8490,403
|
|
20230616,140800,954051530,8490,8490,8490,8490,0
|
|
20230616,140700,954051530,8490,8490,8490,8490,31
|
|
20230616,140600,953788340,8490,8490,8490,8490,0
|
|
20230616,140500,953788340,8490,8490,8490,8490,283
|
|
20230616,140400,951385670,8500,8500,8500,8500,20
|
|
20230616,140300,951215670,8490,8490,8490,8490,9
|
|
20230616,140200,951139260,8490,8490,8490,8490,0
|
|
20230616,140100,951139260,8490,8490,8490,8490,0
|
|
20230616,140000,951139260,8490,8490,8490,8490,12
|
|
20230616,135900,951037380,8490,8490,8490,8490,0
|
|
20230616,135800,951037380,8490,8490,8490,8490,11
|
|
20230616,135700,950943990,8490,8490,8490,8490,0
|
|
20230616,135600,950943990,8490,8490,8490,8490,78
|
|
20230616,135500,950281770,8500,8500,8500,8500,1
|
|
20230616,135400,950273270,8490,8490,8490,8490,0
|
|
20230616,135300,950273270,8490,8490,8490,8490,23
|
|
20230616,135200,950078000,8490,8490,8490,8490,30
|
|
20230616,135100,949823300,8490,8500,8500,8490,630
|
|
20230616,135000,944468600,8490,8500,8500,8490,207
|
|
20230616,134900,942709170,8490,8490,8490,8490,1
|
|
20230616,134800,942700680,8490,8490,8490,8490,8
|
|
20230616,134700,942632760,8490,8490,8490,8490,5
|
|
20230616,134600,942590310,8500,8500,8500,8500,138
|
|
20230616,134500,941417310,8490,8490,8490,8490,4
|
|
20230616,134400,941383350,8490,8480,8490,8480,104
|
|
20230616,134300,940500520,8490,8480,8490,8480,18
|
|
20230616,134200,940347810,8480,8490,8490,8480,304
|
|
20230616,134100,937766960,8490,8490,8490,8490,1
|
|
20230616,134000,937758470,8490,8490,8490,8490,2
|
|
20230616,133900,937741490,8490,8490,8490,8490,0
|
|
20230616,133800,937741490,8490,8490,8490,8490,0
|
|
20230616,133700,937741490,8490,8500,8500,8490,15
|
|
20230616,133600,937614000,8500,8500,8500,8500,19
|
|
20230616,133500,937452500,8490,8490,8490,8490,1
|
|
20230616,133400,937444010,8490,8480,8490,8480,2
|
|
20230616,133300,937427040,8480,8480,8480,8480,34
|
|
20230616,133200,937138720,8480,8480,8480,8480,1
|
|
20230616,133100,937130240,8480,8480,8480,8480,1
|
|
20230616,133000,937121760,8480,8490,8490,8480,52
|
|
20230616,132900,936680300,8490,8490,8490,8490,0
|
|
20230616,132800,936680300,8490,8490,8490,8490,18
|
|
20230616,132700,936527480,8490,8490,8490,8490,1
|
|
20230616,132600,936518990,8490,8490,8490,8490,0
|
|
20230616,132500,936518990,8490,8490,8490,8490,2
|
|
20230616,132400,936502010,8480,8480,8480,8480,60
|
|
20230616,132300,935993210,8480,8480,8480,8480,0
|
|
20230616,132200,935993210,8480,8470,8480,8470,21
|
|
20230616,132100,935815330,8480,8480,8480,8480,0
|
|
20230616,132000,935815330,8480,8470,8480,8470,26
|
|
20230616,131900,935594900,8480,8480,8480,8480,630
|
|
20230616,131800,930252500,8490,8490,8490,8490,0
|
|
20230616,131700,930252500,8490,8490,8490,8490,2
|
|
20230616,131600,930235520,8490,8490,8490,8490,0
|
|
20230616,131500,930235520,8490,8490,8490,8490,5
|
|
20230616,131400,930193070,8490,8490,8490,8490,36
|
|
20230616,131300,929887430,8490,8490,8490,8490,100
|
|
20230616,131200,929038430,8480,8480,8480,8480,0
|
|
20230616,131100,929038430,8480,8480,8480,8480,0
|
|
20230616,131000,929038430,8480,8480,8480,8480,5
|
|
20230616,130900,928996030,8480,8470,8480,8470,172
|
|
20230616,130800,927537490,8470,8470,8470,8470,0
|
|
20230616,130700,927537490,8470,8470,8470,8470,0
|
|
20230616,130600,927537490,8470,8470,8470,8470,0
|
|
20230616,130500,927537490,8470,8470,8470,8470,0
|
|
20230616,130400,927537490,8470,8480,8480,8470,9
|
|
20230616,130300,927461220,8470,8470,8470,8470,0
|
|
20230616,130200,927461220,8470,8470,8470,8470,19
|
|
20230616,130100,927300290,8480,8480,8480,8480,286
|
|
20230616,130000,924875010,8490,8490,8490,8490,0
|
|
20230616,125900,924875010,8490,8490,8490,8490,0
|
|
20230616,125800,924875010,8490,8480,8490,8480,501
|
|
20230616,125700,920626520,8490,8490,8490,8490,11
|
|
20230616,125600,920533130,8500,8500,8500,8500,8
|
|
20230616,125500,920465130,8500,8500,8500,8500,0
|
|
20230616,125400,920465130,8500,8500,8500,8500,0
|
|
20230616,125300,920465130,8500,8500,8500,8500,1
|
|
20230616,125200,920456630,8500,8500,8500,8500,1
|
|
20230616,125100,920448130,8500,8500,8500,8500,702
|
|
20230616,125000,914481130,8480,8480,8480,8480,694
|
|
20230616,124900,908596010,8480,8480,8480,8480,0
|
|
20230616,124800,908596010,8480,8480,8480,8480,0
|
|
20230616,124700,908596010,8480,8480,8480,8480,5
|
|
20230616,124600,908553610,8480,8480,8480,8480,211
|
|
20230616,124500,906764330,8470,8470,8470,8470,2480
|
|
20230616,124400,885758730,8470,8470,8470,8470,0
|
|
20230616,124300,885758730,8470,8470,8470,8470,2330
|
|
20230616,124200,866023630,8480,8480,8480,8480,50
|
|
20230616,124100,865599630,8470,8480,8480,8470,379
|
|
20230616,124000,862388290,8470,8470,8470,8470,0
|
|
20230616,123900,862388290,8470,8470,8470,8470,0
|
|
20230616,123800,862388290,8470,8500,8500,8470,495
|
|
20230616,123700,858195040,8470,8470,8470,8470,0
|
|
20230616,123600,858195040,8470,8470,8470,8470,131
|
|
20230616,123500,857085470,8470,8470,8470,8470,40
|
|
20230616,123400,856746670,8500,8500,8500,8500,127
|
|
20230616,123300,855667170,8500,8500,8500,8500,0
|
|
20230616,123200,855667170,8500,8500,8500,8500,0
|
|
20230616,123100,855667170,8500,8500,8500,8500,1
|
|
20230616,123000,855658670,8470,8480,8480,8470,250
|
|
20230616,122900,853540930,8480,8480,8490,8480,332
|
|
20230616,122800,850725520,8490,8490,8490,8490,0
|
|
20230616,122700,850725520,8490,8510,8510,8490,3
|
|
20230616,122600,850700030,8510,8510,8510,8510,1
|
|
20230616,122500,850691520,8520,8520,8520,8520,0
|
|
20230616,122400,850691520,8520,8520,8520,8520,0
|
|
20230616,122300,850691520,8520,8520,8520,8520,0
|
|
20230616,122200,850691520,8520,8520,8520,8520,0
|
|
20230616,122100,850691520,8520,8520,8520,8520,0
|
|
20230616,122000,850691520,8520,8520,8520,8520,0
|
|
20230616,121900,850691520,8520,8520,8520,8520,0
|
|
20230616,121800,850691520,8520,8510,8520,8510,8
|
|
20230616,121700,850623410,8490,8490,8490,8490,3
|
|
20230616,121600,850597940,8520,8520,8520,8520,0
|
|
20230616,121500,850597940,8520,8520,8520,8520,0
|
|
20230616,121400,850597940,8520,8520,8520,8520,1
|
|
20230616,121300,850589420,8510,8490,8510,8490,2
|
|
20230616,121200,850572420,8490,8500,8500,8480,135
|
|
20230616,121100,849426110,8500,8500,8500,8500,11
|
|
20230616,121000,849332610,8510,8510,8510,8510,5
|
|
20230616,120900,849290060,8520,8520,8520,8520,0
|
|
20230616,120800,849290060,8520,8520,8520,8520,1
|
|
20230616,120700,849281540,8490,8490,8490,8490,401
|
|
20230616,120600,845877050,8480,8480,8480,8480,204
|
|
20230616,120500,844147130,8480,8480,8480,8480,10
|
|
20230616,120400,844062330,8490,8490,8490,8490,0
|
|
20230616,120300,844062330,8490,8490,8490,8490,2
|
|
20230616,120200,844045350,8490,8490,8490,8480,65
|
|
20230616,120100,843493550,8480,8480,8480,8480,232
|
|
20230616,120000,841526190,8470,8470,8470,8470,30
|
|
20230616,115900,841272090,8470,8470,8470,8470,11
|
|
20230616,115800,841178920,8470,8470,8470,8470,59
|
|
20230616,115700,840679190,8470,8470,8470,8470,485
|
|
20230616,115600,836571240,8480,8480,8480,8480,100
|
|
20230616,115500,835723240,8480,8470,8480,8470,78
|
|
20230616,115400,835062080,8470,8470,8470,8470,0
|
|
20230616,115300,835062080,8470,8470,8470,8470,0
|
|
20230616,115200,835062080,8470,8470,8470,8470,1
|
|
20230616,115100,835053610,8480,8480,8480,8460,3747
|
|
20230616,115000,803343260,8480,8470,8480,8470,320
|
|
20230616,114900,800629860,8470,8480,8480,8470,1019
|
|
20230616,114800,791991740,8490,8490,8490,8490,3
|
|
20230616,114700,791966270,8490,8490,8490,8490,2
|
|
20230616,114600,791949290,8490,8490,8490,8490,658
|
|
20230616,114500,786362870,8510,8510,8510,8510,0
|
|
20230616,114400,786362870,8510,8510,8510,8510,0
|
|
20230616,114300,786362870,8510,8510,8510,8510,0
|
|
20230616,114200,786362870,8510,8510,8520,8500,5029
|
|
20230616,114100,743615330,8530,8530,8530,8530,0
|
|
20230616,114000,743615330,8530,8530,8530,8530,0
|
|
20230616,113900,743615330,8530,8530,8530,8530,0
|
|
20230616,113800,743615330,8530,8530,8530,8530,3
|
|
20230616,113700,743589740,8530,8530,8530,8530,0
|
|
20230616,113600,743589740,8530,8530,8530,8530,305
|
|
20230616,113500,740988090,8530,8530,8530,8530,0
|
|
20230616,113400,740988090,8530,8530,8530,8530,147
|
|
20230616,113300,739734180,8530,8530,8530,8530,1
|
|
20230616,113200,739725650,8530,8530,8530,8530,11
|
|
20230616,113100,739631820,8510,8510,8510,8510,84
|
|
20230616,113000,738916980,8510,8510,8510,8510,5
|
|
20230616,112900,738874430,8500,8520,8520,8500,391
|
|
20230616,112800,735550000,8520,8520,8520,8520,295
|
|
20230616,112700,733036600,8520,8520,8520,8520,0
|
|
20230616,112600,733036600,8520,8520,8520,8520,0
|
|
20230616,112500,733036600,8520,8520,8520,8520,85
|
|
20230616,112400,732312400,8520,8520,8520,8520,249
|
|
20230616,112300,730190920,8520,8520,8520,8520,104
|
|
20230616,112200,729304840,8520,8520,8520,8520,0
|
|
20230616,112100,729304840,8520,8520,8520,8520,0
|
|
20230616,112000,729304840,8520,8520,8520,8500,77
|
|
20230616,111900,728650200,8530,8530,8530,8530,0
|
|
20230616,111800,728650200,8530,8530,8530,8530,2
|
|
20230616,111700,728633140,8530,8530,8530,8530,1
|
|
20230616,111600,728624610,8530,8530,8530,8530,11
|
|
20230616,111500,728530780,8530,8520,8530,8520,35
|
|
20230616,111400,728232430,8520,8520,8520,8520,13
|
|
20230616,111300,728121670,8520,8520,8520,8520,56
|
|
20230616,111200,727644550,8510,8510,8510,8510,0
|
|
20230616,111100,727644550,8510,8510,8510,8510,0
|
|
20230616,111000,727644550,8510,8510,8510,8510,0
|
|
20230616,110900,727644550,8510,8510,8510,8510,0
|
|
20230616,110800,727644550,8510,8500,8510,8500,94
|
|
20230616,110700,726844950,8500,8510,8510,8500,130
|
|
20230616,110600,725739650,8510,8510,8510,8510,20
|
|
20230616,110500,725569450,8510,8510,8510,8510,67
|
|
20230616,110400,724999280,8510,8510,8510,8510,0
|
|
20230616,110300,724999280,8510,8510,8510,8510,0
|
|
20230616,110200,724999280,8510,8510,8510,8510,22
|
|
20230616,110100,724812060,8510,8510,8510,8510,1
|
|
20230616,110000,724803550,8510,8500,8510,8490,2448
|
|
20230616,105900,704003590,8500,8530,8530,8500,401
|
|
20230616,105800,700591260,8530,8530,8530,8530,17
|
|
20230616,105700,700446250,8520,8530,8530,8520,22
|
|
20230616,105600,700258750,8530,8530,8530,8530,0
|
|
20230616,105500,700258750,8530,8530,8530,8530,0
|
|
20230616,105400,700258750,8530,8530,8530,8530,5
|
|
20230616,105300,700216100,8510,8510,8510,8510,234
|
|
20230616,105200,698224760,8510,8510,8510,8510,100
|
|
20230616,105100,697373760,8510,8510,8510,8510,0
|
|
20230616,105000,697373760,8510,8520,8520,8510,110
|
|
20230616,104900,696436740,8530,8530,8530,8530,0
|
|
20230616,104800,696436740,8530,8530,8530,8530,2
|
|
20230616,104700,696419680,8540,8510,8540,8510,396
|
|
20230616,104600,693049690,8510,8510,8540,8510,106
|
|
20230616,104500,692147600,8540,8510,8540,8510,109
|
|
20230616,104400,691219980,8510,8510,8510,8510,155
|
|
20230616,104300,689900930,8540,8510,8540,8510,35
|
|
20230616,104200,689603050,8540,8540,8540,8540,1
|
|
20230616,104100,689594510,8540,8540,8540,8540,52
|
|
20230616,104000,689150430,8540,8540,8540,8540,1
|
|
20230616,103900,689141890,8500,8500,8500,8500,705
|
|
20230616,103800,683149390,8510,8510,8510,8510,166
|
|
20230616,103700,681736730,8510,8510,8510,8510,129
|
|
20230616,103600,680638940,8510,8510,8510,8510,0
|
|
20230616,103500,680638940,8510,8510,8510,8510,0
|
|
20230616,103400,680638940,8510,8520,8520,8510,509
|
|
20230616,103300,676306220,8520,8520,8520,8520,390
|
|
20230616,103200,672983420,8540,8540,8540,8540,0
|
|
20230616,103100,672983420,8540,8540,8540,8540,0
|
|
20230616,103000,672983420,8540,8540,8540,8540,16
|
|
20230616,102900,672846780,8520,8520,8520,8520,30
|
|
20230616,102800,672591180,8520,8530,8540,8520,418
|
|
20230616,102700,669027450,8520,8520,8520,8520,1
|
|
20230616,102600,669018930,8520,8520,8520,8520,0
|
|
20230616,102500,669018930,8520,8530,8530,8520,93
|
|
20230616,102400,668226540,8520,8520,8520,8520,0
|
|
20230616,102300,668226540,8520,8520,8520,8520,0
|
|
20230616,102200,668226540,8520,8540,8540,8520,13
|
|
20230616,102100,668115760,8540,8540,8540,8540,1
|
|
20230616,102000,668107220,8540,8540,8540,8540,0
|
|
20230616,101900,668107220,8540,8540,8540,8540,0
|
|
20230616,101800,668107220,8540,8540,8540,8540,1
|
|
20230616,101700,668098680,8510,8510,8510,8510,0
|
|
20230616,101600,668098680,8510,8510,8510,8510,21
|
|
20230616,101500,667919970,8510,8520,8520,8510,313
|
|
20230616,101400,665256230,8510,8510,8510,8510,6
|
|
20230616,101300,665205170,8510,8510,8510,8510,500
|
|
20230616,101200,660950170,8510,8510,8510,8510,12
|
|
20230616,101100,660848050,8550,8550,8550,8550,0
|
|
20230616,101000,660848050,8550,8550,8550,8550,0
|
|
20230616,100900,660848050,8550,8510,8550,8510,1148
|
|
20230616,100800,651078530,8510,8510,8510,8510,1050
|
|
20230616,100700,642143030,8510,8550,8550,8510,4
|
|
20230616,100600,642108950,8510,8510,8510,8510,0
|
|
20230616,100500,642108950,8510,8510,8510,8510,100
|
|
20230616,100400,641257950,8560,8560,8560,8560,20
|
|
20230616,100300,641086750,8560,8560,8560,8560,0
|
|
20230616,100200,641086750,8560,8560,8560,8560,1
|
|
20230616,100100,641078190,8500,8510,8530,8500,3020
|
|
20230616,100000,615370340,8510,8530,8530,8510,2845
|
|
20230616,095900,591140560,8540,8540,8540,8540,27
|
|
20230616,095800,590909980,8540,8560,8560,8540,103
|
|
20230616,095700,590030310,8560,8560,8560,8560,1
|
|
20230616,095600,590021750,8560,8530,8560,8530,44
|
|
20230616,095500,589646310,8530,8540,8540,8530,24
|
|
20230616,095400,589441390,8550,8550,8550,8550,6
|
|
20230616,095300,589390090,8550,8550,8550,8550,1
|
|
20230616,095200,589381540,8570,8570,8570,8570,0
|
|
20230616,095100,589381540,8570,8540,8570,8530,111
|
|
20230616,095000,588433880,8540,8550,8550,8540,11
|
|
20230616,094900,588339840,8550,8560,8560,8550,164
|
|
20230616,094800,586937160,8570,8560,8570,8560,6
|
|
20230616,094700,586885790,8570,8570,8570,8570,190
|
|
20230616,094600,585257490,8560,8560,8560,8560,456
|
|
20230616,094500,581354130,8560,8550,8560,8550,350
|
|
20230616,094400,578358630,8560,8550,8560,8550,11
|
|
20230616,094300,578264570,8550,8550,8550,8550,559
|
|
20230616,094200,573485120,8550,8550,8550,8550,224
|
|
20230616,094100,571569920,8560,8560,8560,8560,20
|
|
20230616,094000,571398720,8560,8560,8560,8560,59
|
|
20230616,093900,570893680,8560,8560,8560,8560,18
|
|
20230616,093800,570739600,8570,8570,8570,8570,9
|
|
20230616,093700,570662470,8560,8580,8580,8560,148
|
|
20230616,093600,569394630,8560,8560,8560,8560,29
|
|
20230616,093500,569146390,8570,8580,8580,8560,363
|
|
20230616,093400,566037050,8580,8580,8580,8580,5
|
|
20230616,093300,565994150,8580,8580,8580,8580,77
|
|
20230616,093200,565333490,8560,8560,8560,8550,203
|
|
20230616,093100,563596660,8560,8570,8570,8550,3350
|
|
20230616,093000,534896360,8580,8580,8590,8580,1217
|
|
20230616,092900,524452170,8590,8590,8590,8590,4
|
|
20230616,092800,524417810,8600,8600,8600,8600,1
|
|
20230616,092700,524409210,8580,8580,8580,8580,39
|
|
20230616,092600,524074590,8570,8580,8580,8570,934
|
|
20230616,092500,516064950,8570,8580,8590,8570,2334
|
|
20230616,092400,496039520,8580,8600,8600,8580,1491
|
|
20230616,092300,483220740,8600,8620,8620,8600,472
|
|
20230616,092200,479156820,8620,8620,8620,8600,822
|
|
20230616,092100,472085180,8620,8620,8630,8610,477
|
|
20230616,092000,467972320,8620,8640,8650,8620,1160
|
|
20230616,091900,457946900,8640,8650,8650,8640,2181
|
|
20230616,091800,439087510,8650,8610,8650,8610,1914
|
|
20230616,091700,422549820,8600,8620,8630,8600,660
|
|
20230616,091600,416860680,8620,8590,8620,8590,799
|
|
20230616,091500,409981090,8590,8600,8600,8590,421
|
|
20230616,091400,406361390,8600,8610,8610,8600,482
|
|
20230616,091300,402215380,8620,8620,8630,8610,745
|
|
20230616,091200,395795630,8620,8630,8630,8620,53
|
|
20230616,091100,395338470,8630,8650,8660,8620,1942
|
|
20230616,091000,378586200,8660,8650,8660,8630,12441
|
|
20230616,090900,271019780,8650,8650,8660,8630,3543
|
|
20230616,090800,240373930,8630,8570,8660,8570,8577
|
|
20230616,090700,166483830,8560,8560,8570,8560,145
|
|
20230616,090600,165242620,8580,8570,8590,8550,1508
|
|
20230616,090500,152332730,8560,8560,8560,8560,611
|
|
20230616,090400,147102570,8560,8580,8590,8560,2308
|
|
20230616,090300,127336620,8600,8610,8610,8580,2366
|
|
20230616,090200,106980140,8610,8610,8630,8600,6480
|
|
20230616,090100,51187090,8600,8610,8610,8560,2102
|
|
20230616,090000,33108670,8560,8550,8610,8550,3862
|