696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,203300,541974150,8550,8550,8550,8550,487
|
|
20230620,203200,541974150,8550,8550,8550,8550,0
|
|
20230620,203100,541974150,8550,8550,8550,8550,0
|
|
20230620,203000,541974150,8550,8550,8550,8550,0
|
|
20230620,202900,541974150,8550,8550,8550,8550,0
|
|
20230620,202800,541974150,8550,8550,8550,8550,0
|
|
20230620,202700,541974150,8550,8550,8550,8550,0
|
|
20230620,202600,541974150,8550,8550,8550,8550,0
|
|
20230620,202500,541974150,8550,8550,8550,8550,0
|
|
20230620,202400,541974150,8550,8550,8550,8550,0
|
|
20230620,202300,541974150,8550,8550,8550,8550,0
|
|
20230620,202200,541974150,8550,8550,8550,8550,0
|
|
20230620,202100,541974150,8550,8550,8550,8550,0
|
|
20230620,202000,541974150,8550,8550,8550,8550,0
|
|
20230620,201900,541974150,8550,8550,8550,8550,0
|
|
20230620,201800,541974150,8550,8550,8550,8550,0
|
|
20230620,201700,541974150,8550,8550,8550,8550,0
|
|
20230620,201600,541974150,8550,8550,8550,8550,0
|
|
20230620,201500,541974150,8550,8550,8550,8550,0
|
|
20230620,201400,541974150,8550,8550,8550,8550,0
|
|
20230620,201300,541974150,8550,8550,8550,8550,0
|
|
20230620,201200,541974150,8550,8550,8550,8550,0
|
|
20230620,201100,541974150,8550,8550,8550,8550,0
|
|
20230620,201000,541974150,8550,8550,8550,8550,0
|
|
20230620,200900,541974150,8550,8550,8550,8550,0
|
|
20230620,200800,541974150,8550,8550,8550,8550,0
|
|
20230620,200700,541974150,8550,8550,8550,8550,0
|
|
20230620,200600,541974150,8550,8550,8550,8550,0
|
|
20230620,200500,541974150,8550,8550,8550,8550,0
|
|
20230620,200400,541974150,8550,8550,8550,8550,0
|
|
20230620,200300,541974150,8550,8550,8550,8550,487
|
|
20230620,200200,541974150,8550,8550,8550,8550,0
|
|
20230620,200100,541974150,8550,8550,8550,8550,0
|
|
20230620,200000,541974150,8550,8550,8550,8550,0
|
|
20230620,195900,541974150,8550,8550,8550,8550,0
|
|
20230620,195800,541974150,8550,8550,8550,8550,0
|
|
20230620,195700,541974150,8550,8550,8550,8550,0
|
|
20230620,195600,541974150,8550,8550,8550,8550,0
|
|
20230620,195500,541974150,8550,8550,8550,8550,0
|
|
20230620,195400,541974150,8550,8550,8550,8550,0
|
|
20230620,195300,541974150,8550,8550,8550,8550,0
|
|
20230620,195200,541974150,8550,8550,8550,8550,0
|
|
20230620,195100,541974150,8550,8550,8550,8550,0
|
|
20230620,195000,541974150,8550,8550,8550,8550,0
|
|
20230620,194900,541974150,8550,8550,8550,8550,0
|
|
20230620,194800,541974150,8550,8550,8550,8550,0
|
|
20230620,194700,541974150,8550,8550,8550,8550,0
|
|
20230620,194600,541974150,8550,8550,8550,8550,0
|
|
20230620,194500,541974150,8550,8550,8550,8550,0
|
|
20230620,194400,541974150,8550,8550,8550,8550,0
|
|
20230620,194300,541974150,8550,8550,8550,8550,0
|
|
20230620,194200,541974150,8550,8550,8550,8550,0
|
|
20230620,194100,541974150,8550,8550,8550,8550,0
|
|
20230620,194000,541974150,8550,8550,8550,8550,0
|
|
20230620,193900,541974150,8550,8550,8550,8550,0
|
|
20230620,193800,541974150,8550,8550,8550,8550,0
|
|
20230620,193700,541974150,8550,8550,8550,8550,0
|
|
20230620,193600,541974150,8550,8550,8550,8550,0
|
|
20230620,193500,541974150,8550,8550,8550,8550,0
|
|
20230620,193400,541974150,8550,8550,8550,8550,0
|
|
20230620,193300,541974150,8550,8550,8550,8550,487
|
|
20230620,193200,541974150,8550,8550,8550,8550,0
|
|
20230620,193100,541974150,8550,8550,8550,8550,0
|
|
20230620,193000,541974150,8550,8550,8550,8550,0
|
|
20230620,192900,541974150,8550,8550,8550,8550,0
|
|
20230620,192800,541974150,8550,8550,8550,8550,0
|
|
20230620,192700,541974150,8550,8550,8550,8550,0
|
|
20230620,192600,541974150,8550,8550,8550,8550,0
|
|
20230620,192500,541974150,8550,8550,8550,8550,0
|
|
20230620,192400,541974150,8550,8550,8550,8550,0
|
|
20230620,192300,541974150,8550,8550,8550,8550,0
|
|
20230620,192200,541974150,8550,8550,8550,8550,0
|
|
20230620,192100,541974150,8550,8550,8550,8550,0
|
|
20230620,192000,541974150,8550,8550,8550,8550,0
|
|
20230620,191900,541974150,8550,8550,8550,8550,0
|
|
20230620,191800,541974150,8550,8550,8550,8550,0
|
|
20230620,191700,541974150,8550,8550,8550,8550,0
|
|
20230620,191600,541974150,8550,8550,8550,8550,0
|
|
20230620,191500,541974150,8550,8550,8550,8550,0
|
|
20230620,191400,541974150,8550,8550,8550,8550,0
|
|
20230620,191300,541974150,8550,8550,8550,8550,0
|
|
20230620,191200,541974150,8550,8550,8550,8550,0
|
|
20230620,191100,541974150,8550,8550,8550,8550,0
|
|
20230620,191000,541974150,8550,8550,8550,8550,0
|
|
20230620,190900,541974150,8550,8550,8550,8550,0
|
|
20230620,190800,541974150,8550,8550,8550,8550,0
|
|
20230620,190700,541974150,8550,8550,8550,8550,0
|
|
20230620,190600,541974150,8550,8550,8550,8550,0
|
|
20230620,190500,541974150,8550,8550,8550,8550,0
|
|
20230620,190400,541974150,8550,8550,8550,8550,0
|
|
20230620,190300,541974150,8550,8550,8550,8550,487
|
|
20230620,190200,541974150,8550,8550,8550,8550,0
|
|
20230620,190100,541974150,8550,8550,8550,8550,0
|
|
20230620,190000,541974150,8550,8550,8550,8550,0
|
|
20230620,185900,541974150,8550,8550,8550,8550,0
|
|
20230620,185800,541974150,8550,8550,8550,8550,0
|
|
20230620,185700,541974150,8550,8550,8550,8550,0
|
|
20230620,185600,541974150,8550,8550,8550,8550,0
|
|
20230620,185500,541974150,8550,8550,8550,8550,0
|
|
20230620,185400,541974150,8550,8550,8550,8550,0
|
|
20230620,185300,541974150,8550,8550,8550,8550,0
|
|
20230620,185200,541974150,8550,8550,8550,8550,0
|
|
20230620,185100,541974150,8550,8550,8550,8550,0
|
|
20230620,185000,541974150,8550,8550,8550,8550,0
|
|
20230620,184900,541974150,8550,8550,8550,8550,0
|
|
20230620,184800,541974150,8550,8550,8550,8550,0
|
|
20230620,184700,541974150,8550,8550,8550,8550,0
|
|
20230620,184600,541974150,8550,8550,8550,8550,0
|
|
20230620,184500,541974150,8550,8550,8550,8550,0
|
|
20230620,184400,541974150,8550,8550,8550,8550,0
|
|
20230620,184300,541974150,8550,8550,8550,8550,0
|
|
20230620,184200,541974150,8550,8550,8550,8550,0
|
|
20230620,184100,541974150,8550,8550,8550,8550,0
|
|
20230620,184000,541974150,8550,8550,8550,8550,0
|
|
20230620,183900,541974150,8550,8550,8550,8550,0
|
|
20230620,183800,541974150,8550,8550,8550,8550,0
|
|
20230620,183700,541974150,8550,8550,8550,8550,0
|
|
20230620,183600,541974150,8550,8550,8550,8550,0
|
|
20230620,183500,541974150,8550,8550,8550,8550,0
|
|
20230620,183400,541974150,8550,8550,8550,8550,0
|
|
20230620,183300,541974150,8550,8550,8550,8550,487
|
|
20230620,183200,541974150,8550,8550,8550,8550,0
|
|
20230620,183100,541974150,8550,8550,8550,8550,0
|
|
20230620,183000,541974150,8550,8550,8550,8550,0
|
|
20230620,182900,541974150,8550,8550,8550,8550,0
|
|
20230620,182800,541974150,8550,8550,8550,8550,0
|
|
20230620,182700,541974150,8550,8550,8550,8550,0
|
|
20230620,182600,541974150,8550,8550,8550,8550,0
|
|
20230620,182500,541974150,8550,8550,8550,8550,0
|
|
20230620,182400,541974150,8550,8550,8550,8550,0
|
|
20230620,182300,541974150,8550,8550,8550,8550,0
|
|
20230620,182200,541974150,8550,8550,8550,8550,0
|
|
20230620,182100,541974150,8550,8550,8550,8550,0
|
|
20230620,182000,541974150,8550,8550,8550,8550,0
|
|
20230620,181900,541974150,8550,8550,8550,8550,0
|
|
20230620,181800,541974150,8550,8550,8550,8550,0
|
|
20230620,181700,541974150,8550,8550,8550,8550,0
|
|
20230620,181600,541974150,8550,8550,8550,8550,0
|
|
20230620,181500,541974150,8550,8550,8550,8550,0
|
|
20230620,181400,541974150,8550,8550,8550,8550,0
|
|
20230620,181300,541974150,8550,8550,8550,8550,0
|
|
20230620,181200,541974150,8550,8550,8550,8550,0
|
|
20230620,181100,541974150,8550,8550,8550,8550,0
|
|
20230620,181000,541974150,8550,8550,8550,8550,0
|
|
20230620,180900,541974150,8550,8550,8550,8550,0
|
|
20230620,180800,541974150,8550,8550,8550,8550,0
|
|
20230620,180700,541974150,8550,8550,8550,8550,0
|
|
20230620,180600,541974150,8550,8550,8550,8550,0
|
|
20230620,180500,541974150,8550,8550,8550,8550,0
|
|
20230620,180400,541974150,8550,8550,8550,8550,0
|
|
20230620,180300,541974150,8550,8550,8550,8550,487
|
|
20230620,180200,541974150,8550,8550,8550,8550,0
|
|
20230620,180100,541974150,8550,8550,8550,8550,0
|
|
20230620,180000,541974150,8550,8550,8550,8550,0
|
|
20230620,175900,541974150,8550,8550,8550,8550,0
|
|
20230620,175800,541974150,8550,8550,8550,8550,0
|
|
20230620,175700,541974150,8550,8550,8550,8550,0
|
|
20230620,175600,541974150,8550,8550,8550,8550,0
|
|
20230620,175500,541974150,8550,8550,8550,8550,0
|
|
20230620,175400,541974150,8550,8550,8550,8550,0
|
|
20230620,175300,541974150,8550,8550,8550,8550,0
|
|
20230620,175200,541974150,8550,8550,8550,8550,0
|
|
20230620,175100,541974150,8550,8550,8550,8550,0
|
|
20230620,175000,541974150,8550,8550,8550,8550,0
|
|
20230620,174900,541974150,8550,8550,8550,8550,0
|
|
20230620,174800,541974150,8550,8550,8550,8550,0
|
|
20230620,174700,541974150,8550,8550,8550,8550,0
|
|
20230620,174600,541974150,8550,8550,8550,8550,0
|
|
20230620,174500,541974150,8550,8550,8550,8550,0
|
|
20230620,174400,541974150,8550,8550,8550,8550,0
|
|
20230620,174300,541974150,8550,8550,8550,8550,0
|
|
20230620,174200,541974150,8550,8550,8550,8550,0
|
|
20230620,174100,541974150,8550,8550,8550,8550,0
|
|
20230620,174000,541974150,8550,8550,8550,8550,0
|
|
20230620,173900,541974150,8550,8550,8550,8550,0
|
|
20230620,173800,541974150,8550,8550,8550,8550,0
|
|
20230620,173700,541974150,8550,8550,8550,8550,0
|
|
20230620,173600,541974150,8550,8550,8550,8550,0
|
|
20230620,173500,541974150,8550,8550,8550,8550,0
|
|
20230620,173400,541974150,8550,8550,8550,8550,0
|
|
20230620,173300,541974150,8550,8550,8550,8550,487
|
|
20230620,173200,541974150,8550,8550,8550,8550,0
|
|
20230620,173100,541974150,8550,8550,8550,8550,0
|
|
20230620,173000,541974150,8550,8550,8550,8550,0
|
|
20230620,172900,541974150,8550,8550,8550,8550,0
|
|
20230620,172800,541974150,8550,8550,8550,8550,0
|
|
20230620,172700,541974150,8550,8550,8550,8550,0
|
|
20230620,172600,541974150,8550,8550,8550,8550,0
|
|
20230620,172500,541974150,8550,8550,8550,8550,0
|
|
20230620,172400,541974150,8550,8550,8550,8550,0
|
|
20230620,172300,541974150,8550,8550,8550,8550,0
|
|
20230620,172200,541974150,8550,8550,8550,8550,0
|
|
20230620,172100,541974150,8550,8550,8550,8550,0
|
|
20230620,172000,541974150,8550,8550,8550,8550,0
|
|
20230620,171900,541974150,8550,8550,8550,8550,0
|
|
20230620,171800,541974150,8550,8550,8550,8550,0
|
|
20230620,171700,541974150,8550,8550,8550,8550,0
|
|
20230620,171600,541974150,8550,8550,8550,8550,0
|
|
20230620,171500,541974150,8550,8550,8550,8550,0
|
|
20230620,171400,541974150,8550,8550,8550,8550,0
|
|
20230620,171300,541974150,8550,8550,8550,8550,0
|
|
20230620,171200,541974150,8550,8550,8550,8550,0
|
|
20230620,171100,541974150,8550,8550,8550,8550,0
|
|
20230620,171000,541974150,8550,8550,8550,8550,0
|
|
20230620,170900,541974150,8550,8550,8550,8550,0
|
|
20230620,170800,541974150,8550,8550,8550,8550,0
|
|
20230620,170700,541974150,8550,8550,8550,8550,0
|
|
20230620,170600,541974150,8550,8550,8550,8550,0
|
|
20230620,170500,541974150,8550,8550,8550,8550,0
|
|
20230620,170400,541974150,8550,8550,8550,8550,0
|
|
20230620,170300,541974150,8550,8550,8550,8550,487
|
|
20230620,170200,541974150,8550,8550,8550,8550,0
|
|
20230620,170100,541974150,8550,8550,8550,8550,0
|
|
20230620,170000,541974150,8550,8550,8550,8550,0
|
|
20230620,165900,541974150,8550,8550,8550,8550,0
|
|
20230620,165800,541974150,8550,8550,8550,8550,0
|
|
20230620,165700,541974150,8550,8550,8550,8550,0
|
|
20230620,165600,541974150,8550,8550,8550,8550,0
|
|
20230620,165500,541974150,8550,8550,8550,8550,0
|
|
20230620,165400,541974150,8550,8550,8550,8550,0
|
|
20230620,165300,541974150,8550,8550,8550,8550,0
|
|
20230620,165200,541974150,8550,8550,8550,8550,0
|
|
20230620,165100,541974150,8550,8550,8550,8550,0
|
|
20230620,165000,541974150,8550,8550,8550,8550,0
|
|
20230620,164900,541974150,8550,8550,8550,8550,0
|
|
20230620,164800,541974150,8550,8550,8550,8550,0
|
|
20230620,164700,541974150,8550,8550,8550,8550,0
|
|
20230620,164600,541974150,8550,8550,8550,8550,0
|
|
20230620,164500,541974150,8550,8550,8550,8550,0
|
|
20230620,164400,541974150,8550,8550,8550,8550,0
|
|
20230620,164300,541974150,8550,8550,8550,8550,0
|
|
20230620,164200,541974150,8550,8550,8550,8550,0
|
|
20230620,164100,541974150,8550,8550,8550,8550,0
|
|
20230620,164000,541974150,8550,8550,8550,8550,0
|
|
20230620,163900,541974150,8550,8550,8550,8550,0
|
|
20230620,163800,541974150,8550,8550,8550,8550,0
|
|
20230620,163700,541974150,8550,8550,8550,8550,0
|
|
20230620,163600,541974150,8550,8550,8550,8550,0
|
|
20230620,163500,541974150,8550,8550,8550,8550,0
|
|
20230620,163400,541974150,8550,8550,8550,8550,0
|
|
20230620,163300,541974150,8550,8550,8550,8550,487
|
|
20230620,163200,541974150,8550,8550,8550,8550,0
|
|
20230620,163100,541974150,8550,8550,8550,8550,0
|
|
20230620,163000,541974150,8550,8550,8550,8550,0
|
|
20230620,162900,541974150,8550,8550,8550,8550,0
|
|
20230620,162800,541974150,8550,8550,8550,8550,0
|
|
20230620,162700,541974150,8550,8550,8550,8550,0
|
|
20230620,162600,541974150,8550,8550,8550,8550,0
|
|
20230620,162500,541974150,8550,8550,8550,8550,0
|
|
20230620,162400,541974150,8550,8550,8550,8550,0
|
|
20230620,162300,541974150,8550,8550,8550,8550,0
|
|
20230620,162200,541974150,8550,8550,8550,8550,0
|
|
20230620,162100,541974150,8550,8550,8550,8550,0
|
|
20230620,162000,541974150,8550,8550,8550,8550,0
|
|
20230620,161900,541974150,8550,8550,8550,8550,0
|
|
20230620,161800,541974150,8550,8550,8550,8550,0
|
|
20230620,161700,541974150,8550,8550,8550,8550,0
|
|
20230620,161600,541974150,8550,8550,8550,8550,0
|
|
20230620,161500,541974150,8550,8550,8550,8550,0
|
|
20230620,161400,541974150,8550,8550,8550,8550,0
|
|
20230620,161300,541974150,8550,8550,8550,8550,0
|
|
20230620,161200,541974150,8550,8550,8550,8550,0
|
|
20230620,161100,541974150,8550,8550,8550,8550,0
|
|
20230620,161000,541974150,8550,8550,8550,8550,0
|
|
20230620,160900,541974150,8550,8550,8550,8550,0
|
|
20230620,160800,541974150,8550,8550,8550,8550,0
|
|
20230620,160700,541974150,8550,8550,8550,8550,0
|
|
20230620,160600,541974150,8550,8550,8550,8550,0
|
|
20230620,160500,541974150,8550,8550,8550,8550,0
|
|
20230620,160400,541974150,8550,8550,8550,8550,0
|
|
20230620,160300,541974150,8550,8550,8550,8550,487
|
|
20230620,160200,541974150,8550,8550,8550,8550,0
|
|
20230620,160100,541974150,8550,8550,8550,8550,0
|
|
20230620,160000,541974150,8550,8550,8550,8550,0
|
|
20230620,155900,541974150,8550,8550,8550,8550,0
|
|
20230620,155800,541974150,8550,8550,8550,8550,0
|
|
20230620,155700,541974150,8550,8550,8550,8550,0
|
|
20230620,155600,541974150,8550,8550,8550,8550,0
|
|
20230620,155500,541974150,8550,8550,8550,8550,0
|
|
20230620,155400,541974150,8550,8550,8550,8550,0
|
|
20230620,155300,541974150,8550,8550,8550,8550,0
|
|
20230620,155200,541974150,8550,8550,8550,8550,0
|
|
20230620,155100,541974150,8550,8550,8550,8550,0
|
|
20230620,155000,541974150,8550,8550,8550,8550,0
|
|
20230620,154900,541974150,8550,8550,8550,8550,0
|
|
20230620,154800,541974150,8550,8550,8550,8550,0
|
|
20230620,154700,541974150,8550,8550,8550,8550,0
|
|
20230620,154600,541974150,8550,8550,8550,8550,0
|
|
20230620,154500,541974150,8550,8550,8550,8550,0
|
|
20230620,154400,541974150,8550,8550,8550,8550,0
|
|
20230620,154300,541974150,8550,8550,8550,8550,0
|
|
20230620,154200,541974150,8550,8550,8550,8550,0
|
|
20230620,154100,541974150,8550,8550,8550,8550,0
|
|
20230620,154000,541974150,8550,8550,8550,8550,0
|
|
20230620,153900,541974150,8550,8550,8550,8550,0
|
|
20230620,153800,541974150,8550,8550,8550,8550,0
|
|
20230620,153700,541974150,8550,8550,8550,8550,0
|
|
20230620,153600,541974150,8550,8550,8550,8550,0
|
|
20230620,153500,541974150,8550,8550,8550,8550,0
|
|
20230620,153400,541974150,8550,8550,8550,8550,0
|
|
20230620,153300,541974150,8550,8550,8550,8550,487
|
|
20230620,153200,541974150,8550,8550,8550,8550,0
|
|
20230620,153100,541974150,8550,8550,8550,8550,0
|
|
20230620,153000,541974150,8550,8550,8550,8550,487
|
|
20230620,152900,537810300,8580,8580,8580,8580,0
|
|
20230620,152800,537810300,8580,8580,8580,8580,0
|
|
20230620,152700,537810300,8580,8580,8580,8580,0
|
|
20230620,152600,537810300,8580,8580,8580,8580,0
|
|
20230620,152500,537810300,8580,8580,8580,8580,0
|
|
20230620,152400,537810300,8580,8580,8580,8580,0
|
|
20230620,152300,537810300,8580,8580,8580,8580,0
|
|
20230620,152200,537810300,8580,8580,8580,8580,0
|
|
20230620,152100,537810300,8580,8580,8580,8580,0
|
|
20230620,152000,537810300,8580,8580,8580,8580,0
|
|
20230620,151900,537810300,8580,8570,8580,8570,27
|
|
20230620,151800,537578760,8570,8560,8570,8560,101
|
|
20230620,151700,536713580,8560,8560,8560,8560,15
|
|
20230620,151600,536585180,8560,8560,8560,8560,63
|
|
20230620,151500,536045900,8570,8570,8570,8570,1
|
|
20230620,151400,536037330,8570,8560,8570,8560,83
|
|
20230620,151300,535326800,8580,8570,8580,8570,198
|
|
20230620,151200,533628960,8580,8580,8580,8580,20
|
|
20230620,151100,533457360,8570,8570,8570,8570,0
|
|
20230620,151000,533457360,8570,8570,8570,8570,0
|
|
20230620,150900,533457360,8570,8570,8570,8570,74
|
|
20230620,150800,532823180,8570,8560,8570,8560,12
|
|
20230620,150700,532720360,8570,8580,8580,8570,76
|
|
20230620,150600,532068540,8580,8580,8580,8580,0
|
|
20230620,150500,532068540,8580,8580,8580,8580,10
|
|
20230620,150400,531982740,8580,8580,8580,8580,1004
|
|
20230620,150300,523368420,8580,8580,8580,8580,149
|
|
20230620,150200,522090000,8570,8570,8570,8570,23
|
|
20230620,150100,521892890,8570,8570,8570,8570,16
|
|
20230620,150000,521755770,8570,8570,8570,8570,2
|
|
20230620,145900,521738630,8570,8570,8570,8570,1
|
|
20230620,145800,521730060,8570,8570,8570,8570,1055
|
|
20230620,145700,512688710,8570,8560,8570,8560,200
|
|
20230620,145600,510976610,8570,8570,8570,8570,100
|
|
20230620,145500,510119610,8570,8570,8570,8570,0
|
|
20230620,145400,510119610,8570,8570,8570,8570,118
|
|
20230620,145300,509108350,8560,8560,8560,8560,40
|
|
20230620,145200,508765950,8560,8560,8560,8560,0
|
|
20230620,145100,508765950,8560,8560,8560,8560,0
|
|
20230620,145000,508765950,8560,8560,8560,8560,48
|
|
20230620,144900,508355070,8560,8560,8560,8560,2
|
|
20230620,144800,508337950,8560,8560,8560,8560,27
|
|
20230620,144700,508106830,8560,8550,8560,8530,83
|
|
20230620,144600,507398730,8560,8530,8560,8530,111
|
|
20230620,144500,506448810,8530,8530,8530,8530,0
|
|
20230620,144400,506448810,8530,8530,8530,8530,0
|
|
20230620,144300,506448810,8530,8570,8570,8530,1720
|
|
20230620,144200,491764980,8570,8570,8570,8570,0
|
|
20230620,144100,491764980,8570,8570,8570,8570,0
|
|
20230620,144000,491764980,8570,8570,8570,8570,0
|
|
20230620,143900,491764980,8570,8570,8570,8570,100
|
|
20230620,143800,490907980,8540,8540,8540,8540,61
|
|
20230620,143700,490387040,8540,8540,8540,8540,0
|
|
20230620,143600,490387040,8540,8540,8540,8540,2
|
|
20230620,143500,490369960,8570,8570,8570,8570,0
|
|
20230620,143400,490369960,8570,8570,8570,8570,5
|
|
20230620,143300,490327110,8570,8570,8570,8570,13
|
|
20230620,143200,490215700,8550,8550,8550,8550,50
|
|
20230620,143100,489788200,8550,8550,8550,8550,0
|
|
20230620,143000,489788200,8550,8550,8550,8550,0
|
|
20230620,142900,489788200,8550,8550,8550,8550,1
|
|
20230620,142800,489779650,8580,8580,8580,8580,50
|
|
20230620,142700,489350650,8540,8560,8560,8540,252
|
|
20230620,142600,487198040,8550,8550,8550,8550,0
|
|
20230620,142500,487198040,8550,8550,8550,8550,0
|
|
20230620,142400,487198040,8550,8550,8550,8550,0
|
|
20230620,142300,487198040,8550,8550,8550,8550,1
|
|
20230620,142200,487189490,8580,8580,8580,8580,0
|
|
20230620,142100,487189490,8580,8580,8580,8580,0
|
|
20230620,142000,487189490,8580,8580,8580,8580,7
|
|
20230620,141900,487129430,8580,8550,8580,8550,32
|
|
20230620,141800,486855110,8580,8580,8580,8580,235
|
|
20230620,141700,484838810,8550,8550,8550,8550,32
|
|
20230620,141600,484565210,8550,8550,8550,8550,114
|
|
20230620,141500,483590510,8550,8550,8550,8550,11
|
|
20230620,141400,483496460,8550,8550,8550,8550,0
|
|
20230620,141300,483496460,8550,8550,8550,8550,4
|
|
20230620,141200,483462260,8550,8560,8560,8550,974
|
|
20230620,141100,475125020,8560,8560,8560,8560,0
|
|
20230620,141000,475125020,8560,8560,8560,8560,0
|
|
20230620,140900,475125020,8560,8560,8560,8560,121
|
|
20230620,140800,474089260,8560,8580,8580,8560,60
|
|
20230620,140700,473575240,8580,8580,8580,8580,90
|
|
20230620,140600,472803040,8560,8560,8560,8560,20
|
|
20230620,140500,472631840,8560,8560,8560,8560,150
|
|
20230620,140400,471347840,8560,8540,8560,8530,159
|
|
20230620,140300,469987340,8530,8530,8530,8530,0
|
|
20230620,140200,469987340,8530,8530,8530,8530,0
|
|
20230620,140100,469987340,8530,8530,8530,8530,0
|
|
20230620,140000,469987340,8530,8530,8530,8530,0
|
|
20230620,135900,469987340,8530,8530,8530,8530,0
|
|
20230620,135800,469987340,8530,8530,8530,8530,0
|
|
20230620,135700,469987340,8530,8530,8530,8530,0
|
|
20230620,135600,469987340,8530,8530,8530,8530,1406
|
|
20230620,135500,457994160,8530,8540,8560,8530,851
|
|
20230620,135400,450731360,8540,8540,8540,8540,0
|
|
20230620,135300,450731360,8540,8540,8540,8540,0
|
|
20230620,135200,450731360,8540,8540,8540,8540,0
|
|
20230620,135100,450731360,8540,8540,8540,8540,431
|
|
20230620,135000,447050620,8550,8550,8550,8540,263
|
|
20230620,134900,444802060,8550,8550,8550,8550,0
|
|
20230620,134800,444802060,8550,8550,8550,8550,0
|
|
20230620,134700,444802060,8550,8550,8550,8550,24
|
|
20230620,134600,444596860,8550,8550,8550,8550,251
|
|
20230620,134500,442450810,8550,8550,8550,8550,10
|
|
20230620,134400,442365310,8550,8550,8550,8550,27
|
|
20230620,134300,442134460,8550,8550,8550,8550,0
|
|
20230620,134200,442134460,8550,8550,8550,8550,0
|
|
20230620,134100,442134460,8550,8550,8550,8550,0
|
|
20230620,134000,442134460,8550,8550,8550,8550,0
|
|
20230620,133900,442134460,8550,8550,8550,8550,199
|
|
20230620,133800,440433010,8560,8560,8560,8560,0
|
|
20230620,133700,440433010,8560,8560,8560,8560,149
|
|
20230620,133600,439157570,8560,8560,8560,8560,0
|
|
20230620,133500,439157570,8560,8560,8560,8560,7
|
|
20230620,133400,439097650,8550,8550,8550,8550,50
|
|
20230620,133300,438670150,8560,8560,8560,8560,0
|
|
20230620,133200,438670150,8560,8560,8560,8560,117
|
|
20230620,133100,437668630,8560,8560,8560,8560,0
|
|
20230620,133000,437668630,8560,8560,8560,8560,10
|
|
20230620,132900,437583030,8560,8560,8560,8560,0
|
|
20230620,132800,437583030,8560,8560,8560,8560,0
|
|
20230620,132700,437583030,8560,8560,8560,8560,20
|
|
20230620,132600,437411830,8540,8540,8540,8540,98
|
|
20230620,132500,436574910,8560,8550,8560,8540,205
|
|
20230620,132400,434821990,8540,8540,8540,8540,0
|
|
20230620,132300,434821990,8540,8540,8540,8540,0
|
|
20230620,132200,434821990,8540,8540,8540,8540,0
|
|
20230620,132100,434821990,8540,8550,8550,8540,528
|
|
20230620,132000,430309720,8550,8550,8550,8550,1
|
|
20230620,131900,430301170,8550,8550,8550,8550,51
|
|
20230620,131800,429865120,8560,8560,8560,8560,0
|
|
20230620,131700,429865120,8560,8560,8560,8560,0
|
|
20230620,131600,429865120,8560,8560,8560,8560,0
|
|
20230620,131500,429865120,8560,8560,8560,8560,129
|
|
20230620,131400,428760880,8550,8550,8550,8550,0
|
|
20230620,131300,428760880,8550,8550,8550,8550,1
|
|
20230620,131200,428752330,8560,8560,8560,8560,0
|
|
20230620,131100,428752330,8560,8560,8560,8560,10
|
|
20230620,131000,428666730,8550,8550,8550,8550,0
|
|
20230620,130900,428666730,8550,8550,8550,8550,0
|
|
20230620,130800,428666730,8550,8550,8550,8550,0
|
|
20230620,130700,428666730,8550,8550,8550,8550,0
|
|
20230620,130600,428666730,8550,8550,8550,8550,0
|
|
20230620,130500,428666730,8550,8550,8550,8550,6
|
|
20230620,130400,428615430,8540,8540,8540,8540,500
|
|
20230620,130300,424345430,8550,8550,8550,8550,1
|
|
20230620,130200,424336880,8550,8550,8550,8550,1
|
|
20230620,130100,424328330,8550,8550,8550,8550,92
|
|
20230620,130000,423541730,8550,8550,8550,8550,4
|
|
20230620,125900,423507530,8540,8540,8540,8540,0
|
|
20230620,125800,423507530,8540,8540,8540,8540,0
|
|
20230620,125700,423507530,8540,8540,8540,8540,0
|
|
20230620,125600,423507530,8540,8540,8540,8540,0
|
|
20230620,125500,423507530,8540,8540,8540,8540,0
|
|
20230620,125400,423507530,8540,8540,8540,8540,47
|
|
20230620,125300,423106150,8580,8570,8580,8570,100
|
|
20230620,125200,422248540,8540,8550,8550,8540,178
|
|
20230620,125100,420727900,8550,8550,8550,8550,0
|
|
20230620,125000,420727900,8550,8550,8550,8550,0
|
|
20230620,124900,420727900,8550,8550,8550,8550,65
|
|
20230620,124800,420172150,8550,8540,8550,8540,138
|
|
20230620,124700,418992280,8540,8540,8540,8540,0
|
|
20230620,124600,418992280,8540,8540,8540,8540,0
|
|
20230620,124500,418992280,8540,8540,8540,8540,0
|
|
20230620,124400,418992280,8540,8540,8540,8540,0
|
|
20230620,124300,418992280,8540,8540,8540,8540,26
|
|
20230620,124200,418770240,8530,8530,8530,8530,1
|
|
20230620,124100,418761710,8540,8530,8540,8530,11
|
|
20230620,124000,418667780,8540,8530,8540,8530,348
|
|
20230620,123900,415699330,8540,8540,8540,8540,86
|
|
20230620,123800,414964890,8540,8540,8540,8540,64
|
|
20230620,123700,414418330,8540,8530,8540,8530,448
|
|
20230620,123600,410592420,8540,8540,8540,8540,100
|
|
20230620,123500,409738420,8540,8540,8540,8540,0
|
|
20230620,123400,409738420,8540,8540,8540,8540,10
|
|
20230620,123300,409653020,8530,8530,8530,8530,0
|
|
20230620,123200,409653020,8530,8530,8530,8530,578
|
|
20230620,123100,404722680,8530,8530,8530,8530,30
|
|
20230620,123000,404466780,8530,8530,8530,8530,0
|
|
20230620,122900,404466780,8530,8530,8530,8530,0
|
|
20230620,122800,404466780,8530,8530,8530,8530,30
|
|
20230620,122700,404210880,8540,8530,8540,8530,170
|
|
20230620,122600,402760580,8540,8530,8540,8530,75
|
|
20230620,122500,402120450,8530,8530,8530,8530,30
|
|
20230620,122400,401864550,8520,8520,8520,8520,1
|
|
20230620,122300,401856030,8520,8520,8520,8520,0
|
|
20230620,122200,401856030,8520,8530,8530,8520,150
|
|
20230620,122100,400577930,8540,8540,8540,8540,10
|
|
20230620,122000,400492530,8520,8530,8530,8520,1171
|
|
20230620,121900,390505040,8530,8530,8530,8530,0
|
|
20230620,121800,390505040,8530,8540,8540,8530,469
|
|
20230620,121700,386499960,8550,8550,8550,8550,55
|
|
20230620,121600,386029710,8540,8540,8540,8540,351
|
|
20230620,121500,383032170,8540,8540,8540,8540,1083
|
|
20230620,121400,373783350,8540,8540,8540,8540,15
|
|
20230620,121300,373655250,8550,8550,8550,8550,0
|
|
20230620,121200,373655250,8550,8550,8550,8550,6624
|
|
20230620,121100,317020050,8560,8560,8560,8560,0
|
|
20230620,121000,317020050,8560,8570,8570,8560,448
|
|
20230620,120900,313185160,8560,8560,8560,8560,133
|
|
20230620,120800,312046680,8570,8570,8570,8570,2
|
|
20230620,120700,312029540,8570,8570,8570,8570,231
|
|
20230620,120600,310049870,8570,8570,8570,8570,1
|
|
20230620,120500,310041300,8560,8560,8560,8560,27
|
|
20230620,120400,309810180,8570,8570,8570,8570,10
|
|
20230620,120300,309724480,8570,8570,8570,8570,0
|
|
20230620,120200,309724480,8570,8570,8570,8570,1
|
|
20230620,120100,309715910,8550,8580,8580,8550,157
|
|
20230620,120000,308369030,8550,8580,8580,8550,1518
|
|
20230620,115900,295377800,8580,8580,8580,8580,0
|
|
20230620,115800,295377800,8580,8580,8580,8580,8
|
|
20230620,115700,295309160,8580,8570,8580,8570,18
|
|
20230620,115600,295154820,8570,8570,8570,8570,152
|
|
20230620,115500,293852180,8570,8570,8570,8570,10
|
|
20230620,115400,293766480,8570,8570,8570,8570,13
|
|
20230620,115300,293655070,8570,8570,8570,8570,9
|
|
20230620,115200,293577940,8570,8580,8580,8570,14
|
|
20230620,115100,293457880,8580,8580,8580,8580,8
|
|
20230620,115000,293389240,8580,8580,8580,8580,10
|
|
20230620,114900,293303440,8580,8580,8580,8580,8
|
|
20230620,114800,293234800,8580,8580,8580,8580,0
|
|
20230620,114700,293234800,8580,8570,8580,8570,10
|
|
20230620,114600,293149010,8570,8570,8570,8570,1
|
|
20230620,114500,293140440,8580,8560,8580,8560,107
|
|
20230620,114400,292224360,8580,8580,8580,8580,24
|
|
20230620,114300,292018440,8580,8580,8580,8580,8
|
|
20230620,114200,291949800,8580,8560,8580,8560,29
|
|
20230620,114100,291701380,8580,8580,8580,8580,18
|
|
20230620,114000,291546940,8580,8580,8580,8580,9
|
|
20230620,113900,291469720,8580,8580,8580,8580,12
|
|
20230620,113800,291366760,8570,8570,8570,8560,330
|
|
20230620,113700,288538670,8570,8570,8570,8570,9
|
|
20230620,113600,288461540,8560,8560,8560,8560,6
|
|
20230620,113500,288410180,8570,8570,8570,8570,8
|
|
20230620,113400,288341620,8570,8570,8570,8570,8
|
|
20230620,113300,288273060,8570,8570,8570,8560,232
|
|
20230620,113200,286286970,8570,8570,8570,8570,8
|
|
20230620,113100,286218410,8570,8570,8570,8570,17
|
|
20230620,113000,286072720,8570,8570,8570,8570,8
|
|
20230620,112900,286004160,8570,8560,8570,8560,263
|
|
20230620,112800,283752750,8570,8570,8570,8570,9
|
|
20230620,112700,283675620,8570,8570,8570,8570,18
|
|
20230620,112600,283521360,8570,8570,8570,8570,11
|
|
20230620,112500,283427090,8570,8570,8570,8570,8
|
|
20230620,112400,283358530,8570,8570,8570,8570,0
|
|
20230620,112300,283358530,8570,8570,8570,8570,29
|
|
20230620,112200,283110000,8570,8570,8570,8570,30
|
|
20230620,112100,282852900,8570,8570,8570,8570,8
|
|
20230620,112000,282784340,8560,8570,8570,8560,376
|
|
20230620,111900,279565020,8580,8570,8580,8570,220
|
|
20230620,111800,277679540,8570,8580,8580,8570,17
|
|
20230620,111700,277533710,8580,8580,8580,8580,9
|
|
20230620,111600,277456490,8580,8580,8580,8580,8
|
|
20230620,111500,277387850,8580,8580,8580,8580,10
|
|
20230620,111400,277302050,8580,8580,8580,8580,8
|
|
20230620,111300,277233410,8580,8580,8580,8580,14
|
|
20230620,111200,277113290,8580,8580,8580,8580,0
|
|
20230620,111100,277113290,8580,8580,8580,8580,9
|
|
20230620,111000,277036070,8580,8570,8580,8560,294
|
|
20230620,110900,274519260,8580,8580,8580,8580,9
|
|
20230620,110800,274442040,8580,8580,8580,8580,8
|
|
20230620,110700,274373400,8560,8570,8580,8560,869
|
|
20230620,110600,266933570,8570,8580,8580,8570,93
|
|
20230620,110500,266136470,8580,8580,8580,8580,45
|
|
20230620,110400,265750370,8580,8580,8580,8580,9
|
|
20230620,110300,265673150,8580,8580,8580,8580,8
|
|
20230620,110200,265604510,8580,8580,8580,8580,8
|
|
20230620,110100,265535870,8570,8580,8580,8570,19
|
|
20230620,110000,265372950,8580,8580,8580,8580,9
|
|
20230620,105900,265295730,8580,8580,8580,8580,9
|
|
20230620,105800,265218510,8580,8580,8580,8580,9
|
|
20230620,105700,265141290,8580,8580,8580,8580,8
|
|
20230620,105600,265072650,8580,8580,8580,8580,8
|
|
20230620,105500,265004010,8580,8580,8580,8580,10
|
|
20230620,105400,264918210,8580,8580,8590,8580,34
|
|
20230620,105300,264626410,8570,8570,8570,8570,118
|
|
20230620,105200,263615150,8570,8570,8570,8570,92
|
|
20230620,105100,262826710,8590,8590,8590,8590,9
|
|
20230620,105000,262749400,8570,8590,8590,8570,88
|
|
20230620,104900,261995060,8590,8590,8590,8590,13
|
|
20230620,104800,261883390,8590,8590,8590,8590,6
|
|
20230620,104700,261831850,8590,8590,8590,8590,17
|
|
20230620,104600,261685820,8590,8590,8590,8590,18
|
|
20230620,104500,261531200,8600,8600,8600,8570,40
|
|
20230620,104400,261187230,8600,8590,8600,8570,384
|
|
20230620,104300,257895410,8600,8600,8600,8600,8
|
|
20230620,104200,257826610,8600,8590,8600,8590,490
|
|
20230620,104100,253614970,8590,8590,8590,8590,8
|
|
20230620,104000,253546250,8580,8580,8580,8580,25
|
|
20230620,103900,253331750,8580,8580,8580,8580,1415
|
|
20230620,103800,241191050,8580,8580,8580,8580,8
|
|
20230620,103700,241122410,8580,8580,8580,8580,9
|
|
20230620,103600,241045190,8580,8580,8580,8580,0
|
|
20230620,103500,241045190,8580,8580,8580,8580,38
|
|
20230620,103400,240719150,8580,8570,8580,8570,9
|
|
20230620,103300,240641940,8580,8580,8580,8580,9
|
|
20230620,103200,240564720,8580,8570,8580,8570,14
|
|
20230620,103100,240444660,8580,8580,8580,8580,9
|
|
20230620,103000,240367440,8570,8580,8580,8570,108
|
|
20230620,102900,239441800,8580,8580,8580,8580,8
|
|
20230620,102800,239373160,8560,8580,8580,8560,1521
|
|
20230620,102700,226342790,8580,8590,8590,8580,13
|
|
20230620,102600,226231170,8580,8580,8580,8580,10
|
|
20230620,102500,226145370,8580,8580,8580,8580,60
|
|
20230620,102400,225630570,8580,8580,8580,8580,189
|
|
20230620,102300,224008950,8580,8580,8580,8580,207
|
|
20230620,102200,222232890,8590,8590,8590,8590,11
|
|
20230620,102100,222138400,8580,8580,8580,8580,532
|
|
20230620,102000,217573840,8580,8580,8580,8580,318
|
|
20230620,101900,214845400,8580,8580,8580,8580,947
|
|
20230620,101800,206720140,8580,8580,8580,8580,8
|
|
20230620,101700,206651500,8580,8570,8580,8570,11
|
|
20230620,101600,206557140,8580,8570,8580,8570,19
|
|
20230620,101500,206394220,8580,8580,8580,8580,9
|
|
20230620,101400,206317000,8580,8580,8580,8580,8
|
|
20230620,101300,206248360,8580,8580,8580,8580,8
|
|
20230620,101200,206179720,8580,8580,8580,8580,0
|
|
20230620,101100,206179720,8580,8580,8580,8580,9
|
|
20230620,101000,206102500,8570,8580,8580,8560,235
|
|
20230620,100900,204088560,8580,8570,8580,8560,1643
|
|
20230620,100800,190014650,8580,8570,8580,8570,208
|
|
20230620,100700,188232010,8580,8570,8580,8570,162
|
|
20230620,100600,186843590,8580,8580,8580,8580,19
|
|
20230620,100500,186680570,8580,8560,8580,8560,163
|
|
20230620,100400,185284330,8580,8570,8580,8560,21
|
|
20230620,100300,185104320,8580,8580,8580,8580,23
|
|
20230620,100200,184906980,8580,8580,8580,8580,13
|
|
20230620,100100,184795440,8580,8570,8580,8570,60
|
|
20230620,100000,184281230,8580,8580,8580,8580,39
|
|
20230620,095900,183946610,8580,8580,8580,8580,18
|
|
20230620,095800,183792170,8580,8580,8590,8580,29
|
|
20230620,095700,183543260,8590,8590,8590,8590,9
|
|
20230620,095600,183465950,8590,8590,8590,8590,8
|
|
20230620,095500,183397230,8590,8590,8590,8590,9
|
|
20230620,095400,183319920,8590,8590,8590,8560,40
|
|
20230620,095300,182977150,8590,8590,8590,8590,509
|
|
20230620,095200,178604840,8590,8590,8590,8590,58
|
|
20230620,095100,178106620,8580,8580,8580,8580,100
|
|
20230620,095000,177248620,8560,8560,8590,8560,82
|
|
20230620,094900,176544930,8590,8590,8590,8590,60
|
|
20230620,094800,176029530,8590,8570,8590,8550,4016
|
|
20230620,094700,141645070,8590,8590,8590,8590,9
|
|
20230620,094600,141567760,8590,8570,8590,8570,66
|
|
20230620,094500,141001980,8590,8590,8590,8590,8
|
|
20230620,094400,140933260,8590,8570,8590,8570,67
|
|
20230620,094300,140358890,8580,8580,8580,8570,363
|
|
20230620,094200,137245350,8580,8590,8590,8580,26
|
|
20230620,094100,137022180,8590,8590,8590,8590,8
|
|
20230620,094000,136953460,8590,8600,8600,8590,531
|
|
20230620,093900,132388390,8600,8600,8600,8600,10
|
|
20230620,093800,132302390,8590,8590,8590,8590,58
|
|
20230620,093700,131804170,8590,8580,8590,8580,16
|
|
20230620,093600,131666740,8590,8600,8600,8570,2346
|
|
20230620,093500,111535800,8600,8600,8600,8600,28
|
|
20230620,093400,111295000,8600,8600,8600,8600,18
|
|
20230620,093300,111140200,8600,8600,8600,8600,18
|
|
20230620,093200,110985400,8600,8600,8600,8600,801
|
|
20230620,093100,104096800,8610,8610,8610,8610,9
|
|
20230620,093000,104019310,8610,8610,8610,8610,8
|
|
20230620,092900,103950430,8600,8610,8610,8600,20
|
|
20230620,092800,103778250,8610,8610,8610,8610,9
|
|
20230620,092700,103700760,8610,8610,8610,8610,2
|
|
20230620,092600,103683540,8610,8610,8610,8610,101
|
|
20230620,092500,102813930,8610,8620,8620,8610,3
|
|
20230620,092400,102788080,8600,8600,8600,8600,0
|
|
20230620,092300,102788080,8600,8620,8620,8600,403
|
|
20230620,092200,99320430,8620,8610,8620,8610,81
|
|
20230620,092100,98622920,8610,8620,8620,8610,8
|
|
20230620,092000,98553970,8620,8610,8620,8610,127
|
|
20230620,091900,97460470,8610,8610,8610,8610,359
|
|
20230620,091800,94369480,8610,8610,8610,8610,87
|
|
20230620,091700,93620410,8610,8610,8610,8610,51
|
|
20230620,091600,93181300,8620,8620,8620,8620,92
|
|
20230620,091500,92388260,8620,8620,8620,8620,62
|
|
20230620,091400,91853820,8620,8620,8620,8620,4
|
|
20230620,091300,91819340,8600,8590,8610,8590,1137
|
|
20230620,091200,82038080,8600,8600,8600,8590,380
|
|
20230620,091100,78773600,8590,8590,8590,8590,5
|
|
20230620,091000,78730650,8590,8590,8600,8590,360
|
|
20230620,090900,75638160,8590,8590,8610,8590,47
|
|
20230620,090800,75234130,8610,8600,8610,8600,579
|
|
20230620,090700,70248950,8600,8600,8600,8600,500
|
|
20230620,090600,65948950,8550,8610,8610,8550,1024
|
|
20230620,090500,57152110,8590,8590,8590,8590,12
|
|
20230620,090400,57049030,8590,8610,8630,8590,1489
|
|
20230620,090300,44246720,8630,8600,8630,8600,48
|
|
20230620,090200,43833680,8640,8640,8650,8600,1453
|
|
20230620,090100,31287060,8650,8660,8660,8640,121
|
|
20230620,090000,30240920,8580,8650,8650,8580,3506
|