670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,200700,564825300,9020,9020,9020,9020,3622
|
|
20230607,200600,564825300,9020,9020,9020,9020,0
|
|
20230607,200500,564825300,9020,9020,9020,9020,0
|
|
20230607,200400,564825300,9020,9020,9020,9020,0
|
|
20230607,200300,564825300,9020,9020,9020,9020,0
|
|
20230607,200200,564825300,9020,9020,9020,9020,0
|
|
20230607,200100,564825300,9020,9020,9020,9020,0
|
|
20230607,200000,564825300,9020,9020,9020,9020,0
|
|
20230607,195900,564825300,9020,9020,9020,9020,0
|
|
20230607,195800,564825300,9020,9020,9020,9020,0
|
|
20230607,195700,564825300,9020,9020,9020,9020,0
|
|
20230607,195600,564825300,9020,9020,9020,9020,0
|
|
20230607,195500,564825300,9020,9020,9020,9020,0
|
|
20230607,195400,564825300,9020,9020,9020,9020,0
|
|
20230607,195300,564825300,9020,9020,9020,9020,0
|
|
20230607,195200,564825300,9020,9020,9020,9020,0
|
|
20230607,195100,564825300,9020,9020,9020,9020,0
|
|
20230607,195000,564825300,9020,9020,9020,9020,0
|
|
20230607,194900,564825300,9020,9020,9020,9020,0
|
|
20230607,194800,564825300,9020,9020,9020,9020,0
|
|
20230607,194700,564825300,9020,9020,9020,9020,0
|
|
20230607,194600,564825300,9020,9020,9020,9020,0
|
|
20230607,194500,564825300,9020,9020,9020,9020,0
|
|
20230607,194400,564825300,9020,9020,9020,9020,0
|
|
20230607,194300,564825300,9020,9020,9020,9020,0
|
|
20230607,194200,564825300,9020,9020,9020,9020,0
|
|
20230607,194100,564825300,9020,9020,9020,9020,0
|
|
20230607,194000,564825300,9020,9020,9020,9020,0
|
|
20230607,193900,564825300,9020,9020,9020,9020,0
|
|
20230607,193800,564825300,9020,9020,9020,9020,0
|
|
20230607,193700,564825300,9020,9020,9020,9020,3622
|
|
20230607,193600,564825300,9020,9020,9020,9020,0
|
|
20230607,193500,564825300,9020,9020,9020,9020,0
|
|
20230607,193400,564825300,9020,9020,9020,9020,0
|
|
20230607,193300,564825300,9020,9020,9020,9020,0
|
|
20230607,193200,564825300,9020,9020,9020,9020,0
|
|
20230607,193100,564825300,9020,9020,9020,9020,0
|
|
20230607,193000,564825300,9020,9020,9020,9020,0
|
|
20230607,192900,564825300,9020,9020,9020,9020,0
|
|
20230607,192800,564825300,9020,9020,9020,9020,0
|
|
20230607,192700,564825300,9020,9020,9020,9020,0
|
|
20230607,192600,564825300,9020,9020,9020,9020,0
|
|
20230607,192500,564825300,9020,9020,9020,9020,0
|
|
20230607,192400,564825300,9020,9020,9020,9020,0
|
|
20230607,192300,564825300,9020,9020,9020,9020,0
|
|
20230607,192200,564825300,9020,9020,9020,9020,0
|
|
20230607,192100,564825300,9020,9020,9020,9020,0
|
|
20230607,192000,564825300,9020,9020,9020,9020,0
|
|
20230607,191900,564825300,9020,9020,9020,9020,0
|
|
20230607,191800,564825300,9020,9020,9020,9020,0
|
|
20230607,191700,564825300,9020,9020,9020,9020,0
|
|
20230607,191600,564825300,9020,9020,9020,9020,0
|
|
20230607,191500,564825300,9020,9020,9020,9020,0
|
|
20230607,191400,564825300,9020,9020,9020,9020,0
|
|
20230607,191300,564825300,9020,9020,9020,9020,0
|
|
20230607,191200,564825300,9020,9020,9020,9020,0
|
|
20230607,191100,564825300,9020,9020,9020,9020,0
|
|
20230607,191000,564825300,9020,9020,9020,9020,0
|
|
20230607,190900,564825300,9020,9020,9020,9020,0
|
|
20230607,190800,564825300,9020,9020,9020,9020,0
|
|
20230607,190700,564825300,9020,9020,9020,9020,3622
|
|
20230607,190600,564825300,9020,9020,9020,9020,0
|
|
20230607,190500,564825300,9020,9020,9020,9020,0
|
|
20230607,190400,564825300,9020,9020,9020,9020,0
|
|
20230607,190300,564825300,9020,9020,9020,9020,0
|
|
20230607,190200,564825300,9020,9020,9020,9020,0
|
|
20230607,190100,564825300,9020,9020,9020,9020,0
|
|
20230607,190000,564825300,9020,9020,9020,9020,0
|
|
20230607,185900,564825300,9020,9020,9020,9020,0
|
|
20230607,185800,564825300,9020,9020,9020,9020,0
|
|
20230607,185700,564825300,9020,9020,9020,9020,0
|
|
20230607,185600,564825300,9020,9020,9020,9020,0
|
|
20230607,185500,564825300,9020,9020,9020,9020,0
|
|
20230607,185400,564825300,9020,9020,9020,9020,0
|
|
20230607,185300,564825300,9020,9020,9020,9020,0
|
|
20230607,185200,564825300,9020,9020,9020,9020,0
|
|
20230607,185100,564825300,9020,9020,9020,9020,0
|
|
20230607,185000,564825300,9020,9020,9020,9020,0
|
|
20230607,184900,564825300,9020,9020,9020,9020,0
|
|
20230607,184800,564825300,9020,9020,9020,9020,0
|
|
20230607,184700,564825300,9020,9020,9020,9020,0
|
|
20230607,184600,564825300,9020,9020,9020,9020,0
|
|
20230607,184500,564825300,9020,9020,9020,9020,0
|
|
20230607,184400,564825300,9020,9020,9020,9020,0
|
|
20230607,184300,564825300,9020,9020,9020,9020,0
|
|
20230607,184200,564825300,9020,9020,9020,9020,0
|
|
20230607,184100,564825300,9020,9020,9020,9020,0
|
|
20230607,184000,564825300,9020,9020,9020,9020,0
|
|
20230607,183900,564825300,9020,9020,9020,9020,0
|
|
20230607,183800,564825300,9020,9020,9020,9020,0
|
|
20230607,183700,564825300,9020,9020,9020,9020,3622
|
|
20230607,183600,564825300,9020,9020,9020,9020,0
|
|
20230607,183500,564825300,9020,9020,9020,9020,0
|
|
20230607,183400,564825300,9020,9020,9020,9020,0
|
|
20230607,183300,564825300,9020,9020,9020,9020,0
|
|
20230607,183200,564825300,9020,9020,9020,9020,0
|
|
20230607,183100,564825300,9020,9020,9020,9020,0
|
|
20230607,183000,564825300,9020,9020,9020,9020,0
|
|
20230607,182900,564825300,9020,9020,9020,9020,0
|
|
20230607,182800,564825300,9020,9020,9020,9020,0
|
|
20230607,182700,564825300,9020,9020,9020,9020,0
|
|
20230607,182600,564825300,9020,9020,9020,9020,0
|
|
20230607,182500,564825300,9020,9020,9020,9020,0
|
|
20230607,182400,564825300,9020,9020,9020,9020,0
|
|
20230607,182300,564825300,9020,9020,9020,9020,0
|
|
20230607,182200,564825300,9020,9020,9020,9020,0
|
|
20230607,182100,564825300,9020,9020,9020,9020,0
|
|
20230607,182000,564825300,9020,9020,9020,9020,0
|
|
20230607,181900,564825300,9020,9020,9020,9020,0
|
|
20230607,181800,564825300,9020,9020,9020,9020,0
|
|
20230607,181700,564825300,9020,9020,9020,9020,0
|
|
20230607,181600,564825300,9020,9020,9020,9020,0
|
|
20230607,181500,564825300,9020,9020,9020,9020,0
|
|
20230607,181400,564825300,9020,9020,9020,9020,0
|
|
20230607,181300,564825300,9020,9020,9020,9020,0
|
|
20230607,181200,564825300,9020,9020,9020,9020,0
|
|
20230607,181100,564825300,9020,9020,9020,9020,0
|
|
20230607,181000,564825300,9020,9020,9020,9020,0
|
|
20230607,180900,564825300,9020,9020,9020,9020,0
|
|
20230607,180800,564825300,9020,9020,9020,9020,0
|
|
20230607,180700,564825300,9020,9020,9020,9020,3622
|
|
20230607,180600,564825300,9020,9020,9020,9020,0
|
|
20230607,180500,564825300,9020,9020,9020,9020,0
|
|
20230607,180400,564825300,9020,9020,9020,9020,0
|
|
20230607,180300,564825300,9020,9020,9020,9020,0
|
|
20230607,180200,564825300,9020,9020,9020,9020,0
|
|
20230607,180100,564825300,9020,9020,9020,9020,0
|
|
20230607,180000,564825300,9020,9020,9020,9020,0
|
|
20230607,175900,564825300,9020,9020,9020,9020,0
|
|
20230607,175800,564825300,9020,9020,9020,9020,0
|
|
20230607,175700,564825300,9020,9020,9020,9020,0
|
|
20230607,175600,564825300,9020,9020,9020,9020,0
|
|
20230607,175500,564825300,9020,9020,9020,9020,0
|
|
20230607,175400,564825300,9020,9020,9020,9020,0
|
|
20230607,175300,564825300,9020,9020,9020,9020,0
|
|
20230607,175200,564825300,9020,9020,9020,9020,0
|
|
20230607,175100,564825300,9020,9020,9020,9020,0
|
|
20230607,175000,564825300,9020,9020,9020,9020,0
|
|
20230607,174900,564825300,9020,9020,9020,9020,0
|
|
20230607,174800,564825300,9020,9020,9020,9020,0
|
|
20230607,174700,564825300,9020,9020,9020,9020,0
|
|
20230607,174600,564825300,9020,9020,9020,9020,0
|
|
20230607,174500,564825300,9020,9020,9020,9020,0
|
|
20230607,174400,564825300,9020,9020,9020,9020,0
|
|
20230607,174300,564825300,9020,9020,9020,9020,0
|
|
20230607,174200,564825300,9020,9020,9020,9020,0
|
|
20230607,174100,564825300,9020,9020,9020,9020,0
|
|
20230607,174000,564825300,9020,9020,9020,9020,0
|
|
20230607,173900,564825300,9020,9020,9020,9020,0
|
|
20230607,173800,564825300,9020,9020,9020,9020,0
|
|
20230607,173700,564825300,9020,9020,9020,9020,3622
|
|
20230607,173600,564825300,9020,9020,9020,9020,0
|
|
20230607,173500,564825300,9020,9020,9020,9020,0
|
|
20230607,173400,564825300,9020,9020,9020,9020,0
|
|
20230607,173300,564825300,9020,9020,9020,9020,0
|
|
20230607,173200,564825300,9020,9020,9020,9020,0
|
|
20230607,173100,564825300,9020,9020,9020,9020,0
|
|
20230607,173000,564825300,9020,9020,9020,9020,0
|
|
20230607,172900,564825300,9020,9020,9020,9020,0
|
|
20230607,172800,564825300,9020,9020,9020,9020,0
|
|
20230607,172700,564825300,9020,9020,9020,9020,0
|
|
20230607,172600,564825300,9020,9020,9020,9020,0
|
|
20230607,172500,564825300,9020,9020,9020,9020,0
|
|
20230607,172400,564825300,9020,9020,9020,9020,0
|
|
20230607,172300,564825300,9020,9020,9020,9020,0
|
|
20230607,172200,564825300,9020,9020,9020,9020,0
|
|
20230607,172100,564825300,9020,9020,9020,9020,0
|
|
20230607,172000,564825300,9020,9020,9020,9020,0
|
|
20230607,171900,564825300,9020,9020,9020,9020,0
|
|
20230607,171800,564825300,9020,9020,9020,9020,0
|
|
20230607,171700,564825300,9020,9020,9020,9020,0
|
|
20230607,171600,564825300,9020,9020,9020,9020,0
|
|
20230607,171500,564825300,9020,9020,9020,9020,0
|
|
20230607,171400,564825300,9020,9020,9020,9020,0
|
|
20230607,171300,564825300,9020,9020,9020,9020,0
|
|
20230607,171200,564825300,9020,9020,9020,9020,0
|
|
20230607,171100,564825300,9020,9020,9020,9020,0
|
|
20230607,171000,564825300,9020,9020,9020,9020,0
|
|
20230607,170900,564825300,9020,9020,9020,9020,0
|
|
20230607,170800,564825300,9020,9020,9020,9020,0
|
|
20230607,170700,564825300,9020,9020,9020,9020,3622
|
|
20230607,170600,564825300,9020,9020,9020,9020,0
|
|
20230607,170500,564825300,9020,9020,9020,9020,0
|
|
20230607,170400,564825300,9020,9020,9020,9020,0
|
|
20230607,170300,564825300,9020,9020,9020,9020,0
|
|
20230607,170200,564825300,9020,9020,9020,9020,0
|
|
20230607,170100,564825300,9020,9020,9020,9020,0
|
|
20230607,170000,564825300,9020,9020,9020,9020,0
|
|
20230607,165900,564825300,9020,9020,9020,9020,0
|
|
20230607,165800,564825300,9020,9020,9020,9020,0
|
|
20230607,165700,564825300,9020,9020,9020,9020,0
|
|
20230607,165600,564825300,9020,9020,9020,9020,0
|
|
20230607,165500,564825300,9020,9020,9020,9020,0
|
|
20230607,165400,564825300,9020,9020,9020,9020,0
|
|
20230607,165300,564825300,9020,9020,9020,9020,0
|
|
20230607,165200,564825300,9020,9020,9020,9020,0
|
|
20230607,165100,564825300,9020,9020,9020,9020,0
|
|
20230607,165000,564825300,9020,9020,9020,9020,0
|
|
20230607,164900,564825300,9020,9020,9020,9020,0
|
|
20230607,164800,564825300,9020,9020,9020,9020,0
|
|
20230607,164700,564825300,9020,9020,9020,9020,0
|
|
20230607,164600,564825300,9020,9020,9020,9020,0
|
|
20230607,164500,564825300,9020,9020,9020,9020,0
|
|
20230607,164400,564825300,9020,9020,9020,9020,0
|
|
20230607,164300,564825300,9020,9020,9020,9020,0
|
|
20230607,164200,564825300,9020,9020,9020,9020,0
|
|
20230607,164100,564825300,9020,9020,9020,9020,0
|
|
20230607,164000,564825300,9020,9020,9020,9020,0
|
|
20230607,163900,564825300,9020,9020,9020,9020,0
|
|
20230607,163800,564825300,9020,9020,9020,9020,0
|
|
20230607,163700,564825300,9020,9020,9020,9020,3622
|
|
20230607,163600,564825300,9020,9020,9020,9020,0
|
|
20230607,163500,564825300,9020,9020,9020,9020,0
|
|
20230607,163400,564825300,9020,9020,9020,9020,0
|
|
20230607,163300,564825300,9020,9020,9020,9020,0
|
|
20230607,163200,564825300,9020,9020,9020,9020,0
|
|
20230607,163100,564825300,9020,9020,9020,9020,0
|
|
20230607,163000,564825300,9020,9020,9020,9020,0
|
|
20230607,162900,564825300,9020,9020,9020,9020,0
|
|
20230607,162800,564825300,9020,9020,9020,9020,0
|
|
20230607,162700,564825300,9020,9020,9020,9020,0
|
|
20230607,162600,564825300,9020,9020,9020,9020,0
|
|
20230607,162500,564825300,9020,9020,9020,9020,0
|
|
20230607,162400,564825300,9020,9020,9020,9020,0
|
|
20230607,162300,564825300,9020,9020,9020,9020,0
|
|
20230607,162200,564825300,9020,9020,9020,9020,0
|
|
20230607,162100,564825300,9020,9020,9020,9020,0
|
|
20230607,162000,564825300,9020,9020,9020,9020,0
|
|
20230607,161900,564825300,9020,9020,9020,9020,0
|
|
20230607,161800,564825300,9020,9020,9020,9020,0
|
|
20230607,161700,564825300,9020,9020,9020,9020,0
|
|
20230607,161600,564825300,9020,9020,9020,9020,0
|
|
20230607,161500,564825300,9020,9020,9020,9020,0
|
|
20230607,161400,564825300,9020,9020,9020,9020,0
|
|
20230607,161300,564825300,9020,9020,9020,9020,0
|
|
20230607,161200,564825300,9020,9020,9020,9020,0
|
|
20230607,161100,564825300,9020,9020,9020,9020,0
|
|
20230607,161000,564825300,9020,9020,9020,9020,0
|
|
20230607,160900,564825300,9020,9020,9020,9020,0
|
|
20230607,160800,564825300,9020,9020,9020,9020,0
|
|
20230607,160700,564825300,9020,9020,9020,9020,3622
|
|
20230607,160600,564825300,9020,9020,9020,9020,0
|
|
20230607,160500,564825300,9020,9020,9020,9020,0
|
|
20230607,160400,564825300,9020,9020,9020,9020,0
|
|
20230607,160300,564825300,9020,9020,9020,9020,0
|
|
20230607,160200,564825300,9020,9020,9020,9020,0
|
|
20230607,160100,564825300,9020,9020,9020,9020,0
|
|
20230607,160000,564825300,9020,9020,9020,9020,0
|
|
20230607,155900,564825300,9020,9020,9020,9020,0
|
|
20230607,155800,564825300,9020,9020,9020,9020,0
|
|
20230607,155700,564825300,9020,9020,9020,9020,0
|
|
20230607,155600,564825300,9020,9020,9020,9020,0
|
|
20230607,155500,564825300,9020,9020,9020,9020,0
|
|
20230607,155400,564825300,9020,9020,9020,9020,0
|
|
20230607,155300,564825300,9020,9020,9020,9020,0
|
|
20230607,155200,564825300,9020,9020,9020,9020,0
|
|
20230607,155100,564825300,9020,9020,9020,9020,0
|
|
20230607,155000,564825300,9020,9020,9020,9020,0
|
|
20230607,154900,564825300,9020,9020,9020,9020,0
|
|
20230607,154800,564825300,9020,9020,9020,9020,0
|
|
20230607,154700,564825300,9020,9020,9020,9020,0
|
|
20230607,154600,564825300,9020,9020,9020,9020,0
|
|
20230607,154500,564825300,9020,9020,9020,9020,0
|
|
20230607,154400,564825300,9020,9020,9020,9020,0
|
|
20230607,154300,564825300,9020,9020,9020,9020,0
|
|
20230607,154200,564825300,9020,9020,9020,9020,0
|
|
20230607,154100,564825300,9020,9020,9020,9020,0
|
|
20230607,154000,564825300,9020,9020,9020,9020,0
|
|
20230607,153900,564825300,9020,9020,9020,9020,0
|
|
20230607,153800,564825300,9020,9020,9020,9020,0
|
|
20230607,153700,564825300,9020,9020,9020,9020,3622
|
|
20230607,153600,564825300,9020,9020,9020,9020,0
|
|
20230607,153500,564825300,9020,9020,9020,9020,0
|
|
20230607,153400,564825300,9020,9020,9020,9020,0
|
|
20230607,153300,564825300,9020,9020,9020,9020,0
|
|
20230607,153200,564825300,9020,9020,9020,9020,0
|
|
20230607,153100,564825300,9020,9020,9020,9020,0
|
|
20230607,153000,564825300,9020,9020,9020,9020,3622
|
|
20230607,152900,532154860,9010,9010,9010,9010,0
|
|
20230607,152800,532154860,9010,9010,9010,9010,0
|
|
20230607,152700,532154860,9010,9010,9010,9010,0
|
|
20230607,152600,532154860,9010,9010,9010,9010,0
|
|
20230607,152500,532154860,9010,9010,9010,9010,0
|
|
20230607,152400,532154860,9010,9010,9010,9010,0
|
|
20230607,152300,532154860,9010,9010,9010,9010,0
|
|
20230607,152200,532154860,9010,9010,9010,9010,0
|
|
20230607,152100,532154860,9010,9010,9010,9010,0
|
|
20230607,152000,532154860,9010,9010,9010,9010,0
|
|
20230607,151900,532154860,9010,9010,9010,9000,41
|
|
20230607,151800,531785710,9010,9020,9020,9000,1146
|
|
20230607,151700,521450630,9010,9030,9040,9010,2001
|
|
20230607,151600,503396520,9040,9010,9040,9010,504
|
|
20230607,151500,498841350,9010,9010,9010,9010,0
|
|
20230607,151400,498841350,9010,9010,9010,9010,358
|
|
20230607,151300,495615770,9010,9000,9010,9000,84
|
|
20230607,151200,494859760,8990,9000,9000,8990,11
|
|
20230607,151100,494760860,9000,9000,9000,9000,151
|
|
20230607,151000,493401860,9010,9010,9010,9010,5
|
|
20230607,150900,493356810,9010,9010,9010,9010,0
|
|
20230607,150800,493356810,9010,9010,9010,9010,5
|
|
20230607,150700,493311760,9010,9010,9010,9010,0
|
|
20230607,150600,493311760,9010,9010,9010,9010,5
|
|
20230607,150500,493266710,9000,8980,9000,8980,251
|
|
20230607,150400,491007730,8970,8980,9000,8970,5010
|
|
20230607,150300,445920490,8980,8980,8980,8980,5
|
|
20230607,150200,445875590,8970,8970,8970,8970,0
|
|
20230607,150100,445875590,8970,8970,8970,8970,16
|
|
20230607,150000,445732070,8970,8970,8970,8970,0
|
|
20230607,145900,445732070,8970,8970,8970,8970,5
|
|
20230607,145800,445687220,8960,8960,8960,8960,5
|
|
20230607,145700,445642420,8960,8970,8970,8960,7
|
|
20230607,145600,445579650,8970,8970,8970,8970,63
|
|
20230607,145500,445014540,8990,8970,8990,8970,493
|
|
20230607,145400,440592030,8980,8990,8990,8980,760
|
|
20230607,145300,433766180,8980,8980,8980,8980,45
|
|
20230607,145200,433362080,8970,8980,8980,8970,6
|
|
20230607,145100,433308210,8980,8980,8980,8980,0
|
|
20230607,145000,433308210,8980,8980,8980,8980,5
|
|
20230607,144900,433263310,8980,8980,8980,8980,0
|
|
20230607,144800,433263310,8980,8980,8980,8980,5
|
|
20230607,144700,433218410,8970,8970,8970,8970,439
|
|
20230607,144600,429280580,8980,8980,8980,8980,5
|
|
20230607,144500,429235680,8980,8980,8980,8980,5
|
|
20230607,144400,429190780,8970,8970,8970,8970,15
|
|
20230607,144300,429056230,8970,8970,8970,8970,62
|
|
20230607,144200,428500090,8970,8970,8970,8970,0
|
|
20230607,144100,428500090,8970,8960,8970,8960,100
|
|
20230607,144000,427604040,8970,8970,8970,8970,0
|
|
20230607,143900,427604040,8970,8970,8970,8970,18
|
|
20230607,143800,427442580,8970,8970,8970,8970,234
|
|
20230607,143700,425343600,8980,8980,8980,8980,5
|
|
20230607,143600,425298700,8980,8980,8980,8980,0
|
|
20230607,143500,425298700,8980,8980,8980,8980,5
|
|
20230607,143400,425253800,8980,8980,8980,8980,5
|
|
20230607,143300,425208900,8980,8980,8980,8980,0
|
|
20230607,143200,425208900,8980,8980,8980,8980,5
|
|
20230607,143100,425164000,8980,8980,8980,8980,0
|
|
20230607,143000,425164000,8980,8980,8980,8980,5
|
|
20230607,142900,425119100,8970,8980,8980,8970,157
|
|
20230607,142800,423709250,8990,8990,8990,8990,5
|
|
20230607,142700,423664300,8990,8990,8990,8990,10
|
|
20230607,142600,423574400,8990,8990,8990,8990,77
|
|
20230607,142500,422882170,8990,8990,8990,8990,123
|
|
20230607,142400,421776400,8990,8990,8990,8990,0
|
|
20230607,142300,421776400,8990,8990,8990,8990,5
|
|
20230607,142200,421731450,8970,8970,8970,8970,3
|
|
20230607,142100,421704540,8970,8990,8990,8970,9
|
|
20230607,142000,421623690,8990,8990,8990,8990,0
|
|
20230607,141900,421623690,8990,8990,8990,8990,5
|
|
20230607,141800,421578740,8990,8990,8990,8990,0
|
|
20230607,141700,421578740,8990,8990,8990,8990,5
|
|
20230607,141600,421533790,8990,8990,8990,8990,5
|
|
20230607,141500,421488840,8990,8990,8990,8990,82
|
|
20230607,141400,420751660,8970,8990,8990,8970,61
|
|
20230607,141300,420204390,9000,9000,9000,9000,0
|
|
20230607,141200,420204390,9000,9000,9000,9000,8
|
|
20230607,141100,420132390,9000,9000,9000,9000,5
|
|
20230607,141000,420087390,8980,8990,8990,8980,200
|
|
20230607,140900,418291290,9000,9000,9000,9000,5
|
|
20230607,140800,418246290,8980,8980,8980,8980,0
|
|
20230607,140700,418246290,8980,9010,9010,8980,3220
|
|
20230607,140600,389293730,9010,9010,9010,9010,390
|
|
20230607,140500,385779830,9020,9010,9020,9010,45
|
|
20230607,140400,385374330,9010,9020,9020,9010,357
|
|
20230607,140300,382154200,9020,9020,9030,9020,148
|
|
20230607,140200,380817890,9030,9030,9030,9030,0
|
|
20230607,140100,380817890,9030,9020,9030,9020,7
|
|
20230607,140000,380754700,9020,9030,9030,9020,6
|
|
20230607,135900,380700530,9020,9020,9020,9020,16
|
|
20230607,135800,380556210,9020,9030,9030,9020,10
|
|
20230607,135700,380465960,9020,9020,9020,9020,117
|
|
20230607,135600,379410620,9020,9030,9030,9020,11
|
|
20230607,135500,379311350,9020,9020,9020,9020,11
|
|
20230607,135400,379212130,9020,9030,9030,9020,72
|
|
20230607,135300,378562640,9020,9020,9020,9020,2
|
|
20230607,135200,378544600,9030,9020,9030,9020,17
|
|
20230607,135100,378391210,9030,9030,9030,9030,4
|
|
20230607,135000,378355090,9020,9030,9030,9020,3
|
|
20230607,134900,378328020,9030,9030,9030,9030,5
|
|
20230607,134800,378282870,9020,9030,9030,9020,51
|
|
20230607,134700,377822840,9030,9040,9040,9030,256
|
|
20230607,134600,375511110,9030,9030,9030,9030,11
|
|
20230607,134500,375411780,9040,9040,9040,9040,5
|
|
20230607,134400,375366580,9040,9040,9040,9040,5
|
|
20230607,134300,375321380,9030,9030,9030,9030,2
|
|
20230607,134200,375303320,9030,9040,9040,9030,16
|
|
20230607,134100,375158790,9030,9030,9030,9030,0
|
|
20230607,134000,375158790,9030,9030,9030,9030,1
|
|
20230607,133900,375149760,9030,9030,9030,9030,2
|
|
20230607,133800,375131700,9030,9030,9030,9030,11
|
|
20230607,133700,375032370,9030,9030,9030,9030,0
|
|
20230607,133600,375032370,9030,9030,9030,9030,2
|
|
20230607,133500,375014310,9030,9030,9030,9030,11
|
|
20230607,133400,374914980,9030,9030,9030,9030,0
|
|
20230607,133300,374914980,9030,9030,9030,9030,2
|
|
20230607,133200,374896920,9030,9030,9030,9030,11
|
|
20230607,133100,374797590,9030,9030,9030,9030,2
|
|
20230607,133000,374779530,9030,9030,9030,9030,153
|
|
20230607,132900,373397940,9030,9030,9030,9030,0
|
|
20230607,132800,373397940,9030,9030,9030,9030,11
|
|
20230607,132700,373298610,9030,9040,9040,9030,24
|
|
20230607,132600,373081670,9030,9030,9030,9030,0
|
|
20230607,132500,373081670,9030,9030,9030,9030,11
|
|
20230607,132400,372982340,9030,9030,9030,9030,2
|
|
20230607,132300,372964280,9030,9030,9030,9030,30
|
|
20230607,132200,372693380,9030,9030,9030,9030,0
|
|
20230607,132100,372693380,9030,9030,9030,9030,13
|
|
20230607,132000,372575990,9040,9040,9040,9040,307
|
|
20230607,131900,369800710,9040,9040,9040,9040,107
|
|
20230607,131800,368833430,9030,9030,9030,9030,11
|
|
20230607,131700,368734100,9030,9030,9030,9030,2
|
|
20230607,131600,368716040,9030,9030,9030,9030,10
|
|
20230607,131500,368625740,9030,9040,9040,9030,14
|
|
20230607,131400,368499310,9030,9030,9030,9030,0
|
|
20230607,131300,368499310,9030,9040,9040,9030,3
|
|
20230607,131200,368472210,9040,9040,9040,9040,11
|
|
20230607,131100,368372770,9030,9030,9030,9030,0
|
|
20230607,131000,368372770,9030,9030,9030,9030,0
|
|
20230607,130900,368372770,9030,9030,9030,9030,0
|
|
20230607,130800,368372770,9030,9030,9030,9030,0
|
|
20230607,130700,368372770,9030,9030,9030,9030,0
|
|
20230607,130600,368372770,9030,9030,9030,9030,0
|
|
20230607,130500,368372770,9030,9030,9030,9030,0
|
|
20230607,130400,368372770,9030,9030,9030,9030,0
|
|
20230607,130300,368372770,9030,9030,9030,9030,0
|
|
20230607,130200,368372770,9030,9030,9030,9030,0
|
|
20230607,130100,368372770,9030,9030,9030,9030,0
|
|
20230607,130000,368372770,9030,9030,9030,9030,0
|
|
20230607,125900,368372770,9030,9030,9030,9030,0
|
|
20230607,125800,368372770,9030,9030,9030,9030,98
|
|
20230607,125700,367487830,9020,9020,9020,9020,12
|
|
20230607,125600,367379590,9030,9030,9030,9030,55
|
|
20230607,125500,366882940,9030,9030,9030,9030,45
|
|
20230607,125400,366476590,9020,9020,9020,9020,58
|
|
20230607,125300,365953430,9020,9020,9020,9020,7
|
|
20230607,125200,365890290,9020,9020,9020,9020,0
|
|
20230607,125100,365890290,9020,9020,9020,9020,0
|
|
20230607,125000,365890290,9020,9020,9020,9020,0
|
|
20230607,124900,365890290,9020,9020,9020,9020,0
|
|
20230607,124800,365890290,9020,9030,9030,9020,207
|
|
20230607,124700,364023070,9030,9040,9040,9030,221
|
|
20230607,124600,362026030,9050,9050,9050,9050,0
|
|
20230607,124500,362026030,9050,9050,9050,9050,0
|
|
20230607,124400,362026030,9050,9050,9050,9050,1
|
|
20230607,124300,362016980,9040,9040,9040,9040,165
|
|
20230607,124200,360525380,9040,9040,9040,9040,0
|
|
20230607,124100,360525380,9040,9040,9040,9040,2
|
|
20230607,124000,360507300,9040,9040,9040,9040,0
|
|
20230607,123900,360507300,9040,9040,9050,9040,277
|
|
20230607,123800,358001780,9040,9040,9040,9040,0
|
|
20230607,123700,358001780,9040,9040,9040,9040,0
|
|
20230607,123600,358001780,9040,9040,9040,9040,0
|
|
20230607,123500,358001780,9040,9040,9040,9040,0
|
|
20230607,123400,358001780,9040,9040,9040,9040,55
|
|
20230607,123300,357504580,9040,9040,9040,9040,0
|
|
20230607,123200,357504580,9040,9040,9040,9040,35
|
|
20230607,123100,357188180,9040,9050,9050,9040,76
|
|
20230607,123000,356500540,9050,9050,9050,9050,2
|
|
20230607,122900,356482440,9040,9040,9040,9040,0
|
|
20230607,122800,356482440,9040,9040,9040,9040,0
|
|
20230607,122700,356482440,9040,9040,9040,9040,2
|
|
20230607,122600,356464360,9050,9050,9050,9050,0
|
|
20230607,122500,356464360,9050,9050,9050,9050,72
|
|
20230607,122400,355812760,9060,9060,9060,9060,0
|
|
20230607,122300,355812760,9060,9060,9060,9060,13
|
|
20230607,122200,355694980,9060,9070,9070,9060,47
|
|
20230607,122100,355269040,9070,9070,9070,9070,0
|
|
20230607,122000,355269040,9070,9070,9070,9070,2
|
|
20230607,121900,355250900,9070,9070,9070,9070,0
|
|
20230607,121800,355250900,9070,9070,9070,9070,2
|
|
20230607,121700,355232760,9080,9080,9080,9080,70
|
|
20230607,121600,354597160,9080,9080,9080,9080,8
|
|
20230607,121500,354524520,9080,9080,9080,9080,115
|
|
20230607,121400,353480320,9080,9080,9080,9080,0
|
|
20230607,121300,353480320,9080,9080,9080,9080,640
|
|
20230607,121200,347669120,9080,9080,9080,9080,0
|
|
20230607,121100,347669120,9080,9080,9080,9080,0
|
|
20230607,121000,347669120,9080,9070,9080,9070,16
|
|
20230607,120900,347523900,9080,9080,9080,9080,29
|
|
20230607,120800,347260580,9060,9060,9060,9060,0
|
|
20230607,120700,347260580,9060,9060,9060,9060,0
|
|
20230607,120600,347260580,9060,9060,9060,9060,18
|
|
20230607,120500,347097500,9080,9080,9080,9080,3
|
|
20230607,120400,347070260,9090,9080,9090,9080,251
|
|
20230607,120300,344791070,9080,9070,9080,9070,298
|
|
20230607,120200,342085370,9060,9060,9060,9060,0
|
|
20230607,120100,342085370,9060,9060,9060,9060,1
|
|
20230607,120000,342076310,9060,9040,9060,9040,175
|
|
20230607,115900,340492530,9050,9050,9050,9050,54
|
|
20230607,115800,340003830,9050,9050,9050,9050,9
|
|
20230607,115700,339922380,9060,9070,9070,9060,12
|
|
20230607,115600,339813610,9070,9050,9070,9050,159
|
|
20230607,115500,338372010,9050,9050,9050,9050,7
|
|
20230607,115400,338308660,9050,9050,9050,9050,6
|
|
20230607,115300,338254360,9050,9050,9050,9050,7
|
|
20230607,115200,338191010,9050,9070,9070,9050,7
|
|
20230607,115100,338127640,9050,9050,9050,9050,7
|
|
20230607,115000,338064290,9050,9050,9050,9050,6
|
|
20230607,114900,338009990,9050,9050,9050,9050,13
|
|
20230607,114800,337892340,9070,9050,9070,9050,20
|
|
20230607,114700,337711100,9050,9030,9050,9020,57
|
|
20230607,114600,337196030,9010,9010,9010,9010,7
|
|
20230607,114500,337132960,9010,9010,9020,9010,155
|
|
20230607,114400,335736260,9020,9040,9040,9020,609
|
|
20230607,114300,330240800,9040,9040,9040,9040,14
|
|
20230607,114200,330114240,9040,9040,9040,9040,7
|
|
20230607,114100,330050960,9040,9040,9040,9040,8
|
|
20230607,114000,329978640,9040,9040,9040,9040,7
|
|
20230607,113900,329915360,9040,9040,9040,9040,6
|
|
20230607,113800,329861120,9040,9040,9040,9040,13
|
|
20230607,113700,329743600,9040,9040,9040,9040,7
|
|
20230607,113600,329680320,9040,9040,9040,9040,6
|
|
20230607,113500,329626080,9040,9040,9040,9040,106
|
|
20230607,113400,328667840,9040,9040,9040,9040,56
|
|
20230607,113300,328161600,9040,9060,9060,9040,29
|
|
20230607,113200,327899000,9030,9060,9060,9020,1039
|
|
20230607,113100,318502090,9060,9060,9060,9060,7
|
|
20230607,113000,318438670,9060,9090,9090,9060,7
|
|
20230607,112900,318375220,9060,9060,9060,9060,7
|
|
20230607,112800,318311800,9060,9080,9080,9060,189
|
|
20230607,112700,316597770,9080,9080,9080,9080,17
|
|
20230607,112600,316443410,9080,9070,9080,9070,178
|
|
20230607,112500,314827240,9060,9060,9060,9060,17
|
|
20230607,112400,314673220,9060,9060,9060,9060,109
|
|
20230607,112300,313685680,9060,9060,9060,9060,6
|
|
20230607,112200,313631320,9060,9060,9060,9060,7
|
|
20230607,112100,313567900,9060,9060,9060,9060,7
|
|
20230607,112000,313504480,9060,9060,9080,9060,19
|
|
20230607,111900,313332320,9060,9060,9060,9060,6
|
|
20230607,111800,313277960,9060,9060,9060,9060,7
|
|
20230607,111700,313214540,9080,9060,9080,9060,23
|
|
20230607,111600,313005840,9060,9070,9070,9060,13
|
|
20230607,111500,312888000,9060,9070,9070,9060,235
|
|
20230607,111400,310758440,9100,9080,9100,9080,105
|
|
20230607,111300,309803600,9080,9090,9090,9080,953
|
|
20230607,111200,301144630,9090,9110,9110,9090,437
|
|
20230607,111100,297171880,9110,9110,9110,9100,43
|
|
20230607,111000,296780330,9120,9100,9120,9100,1184
|
|
20230607,110900,286001890,9090,9120,9120,9090,1182
|
|
20230607,110800,275243500,9120,9090,9120,9090,1812
|
|
20230607,110700,258747460,9090,9100,9100,9090,113
|
|
20230607,110600,257719280,9090,9090,9100,9080,1186
|
|
20230607,110500,246929100,9080,9060,9080,9060,657
|
|
20230607,110400,240964040,9060,9050,9060,9050,551
|
|
20230607,110300,235972340,9050,9050,9050,9050,338
|
|
20230607,110200,232913440,9050,9050,9050,9050,6
|
|
20230607,110100,232859140,9040,9050,9050,9040,444
|
|
20230607,110000,228844690,9050,9030,9050,9030,58
|
|
20230607,105900,228320170,9020,8990,9030,8990,559
|
|
20230607,105800,223288650,8980,8980,8980,8980,13
|
|
20230607,105700,223171910,8980,8980,8980,8980,6
|
|
20230607,105600,223118030,9000,9020,9090,9000,560
|
|
20230607,105500,218076390,9010,9050,9050,9010,17
|
|
20230607,105400,217922780,9080,8990,9080,8960,3150
|
|
20230607,105300,189540160,8990,8940,8990,8930,2148
|
|
20230607,105200,170277700,8930,8950,8950,8930,59
|
|
20230607,105100,169749810,8950,8930,8950,8930,8
|
|
20230607,105000,169678330,8930,8940,8940,8930,636
|
|
20230607,104900,163993070,8940,8940,8940,8940,14
|
|
20230607,104800,163867910,8940,8940,8940,8940,16
|
|
20230607,104700,163724870,8940,8940,8940,8940,8
|
|
20230607,104600,163653350,8940,8940,8940,8940,17
|
|
20230607,104500,163501370,8940,8940,8940,8940,6
|
|
20230607,104400,163447730,8940,8940,8940,8940,23
|
|
20230607,104300,163242110,8930,8930,8930,8930,6
|
|
20230607,104200,163188530,8940,8940,8940,8940,1
|
|
20230607,104100,163179590,8940,8940,8940,8940,19
|
|
20230607,104000,163009730,8940,8930,8940,8930,92
|
|
20230607,103900,162188110,8930,8930,8930,8930,27
|
|
20230607,103800,161947000,8930,8930,8930,8930,8
|
|
20230607,103700,161875560,8930,8930,8930,8930,6
|
|
20230607,103600,161821980,8940,8940,8940,8940,6
|
|
20230607,103500,161768340,8940,8950,8950,8930,448
|
|
20230607,103400,157764530,8970,8950,8970,8950,56
|
|
20230607,103300,157262330,8950,8950,8950,8950,82
|
|
20230607,103200,156528430,8950,8960,8960,8950,106
|
|
20230607,103100,155578730,8950,8950,8950,8950,12
|
|
20230607,103000,155471330,8950,8950,8950,8950,6
|
|
20230607,102900,155417630,8950,8950,8950,8950,12
|
|
20230607,102800,155310230,8950,8960,8960,8950,8
|
|
20230607,102700,155238610,8970,8970,8970,8970,50
|
|
20230607,102600,154790110,8970,8970,8970,8950,198
|
|
20230607,102500,153015110,8970,8980,8980,8970,15
|
|
20230607,102400,152880530,8980,8980,8980,8980,8
|
|
20230607,102300,152808690,8980,8980,8980,8980,17
|
|
20230607,102200,152656030,8980,8980,8980,8980,25
|
|
20230607,102100,152431530,8970,8970,8970,8970,6
|
|
20230607,102000,152377710,8970,8960,8970,8960,178
|
|
20230607,101900,150781110,8960,8960,8960,8960,8
|
|
20230607,101800,150709430,8960,8960,9000,8960,339
|
|
20230607,101700,147662140,8970,8960,8970,8960,1011
|
|
20230607,101600,138593530,8960,8960,8960,8960,11
|
|
20230607,101500,138494970,8960,8960,8960,8960,8
|
|
20230607,101400,138423290,8960,8940,8960,8940,1475
|
|
20230607,101300,125219730,8930,8920,8940,8920,23
|
|
20230607,101200,125014370,8920,8910,8930,8910,61
|
|
20230607,101100,124470290,8910,8910,8910,8910,6
|
|
20230607,101000,124416830,8910,8910,8910,8910,13
|
|
20230607,100900,124301000,8910,8930,8930,8910,12
|
|
20230607,100800,124194060,8910,8920,8920,8910,431
|
|
20230607,100700,120349600,8920,8920,8920,8920,127
|
|
20230607,100600,119216760,8920,8920,8920,8920,15
|
|
20230607,100500,119082960,8920,8920,8920,8920,6
|
|
20230607,100400,119029440,8920,8920,8920,8920,23
|
|
20230607,100300,118824280,8930,8920,8930,8920,8
|
|
20230607,100200,118752900,8930,8920,8930,8920,18
|
|
20230607,100100,118592330,8920,8920,8920,8920,36
|
|
20230607,100000,118271210,8920,8920,8920,8920,8
|
|
20230607,095900,118199850,8920,8920,8920,8920,118
|
|
20230607,095800,117147290,8920,8920,8920,8920,8
|
|
20230607,095700,117075930,8920,8930,8930,8920,31
|
|
20230607,095600,116799270,8930,8930,8930,8930,11
|
|
20230607,095500,116701040,8930,8910,8930,8910,278
|
|
20230607,095400,114220780,8910,8910,8910,8910,8
|
|
20230607,095300,114149500,8920,8920,8930,8920,705
|
|
20230607,095200,107858900,8920,8930,8930,8920,432
|
|
20230607,095100,104002320,8930,8930,8930,8930,6
|
|
20230607,095000,103948740,8930,8940,8940,8930,7
|
|
20230607,094900,103886180,8930,8930,8930,8930,6
|
|
20230607,094800,103832600,8930,8930,8930,8930,6
|
|
20230607,094700,103779020,8930,8950,8950,8930,9
|
|
20230607,094600,103698630,8930,8930,8930,8930,12
|
|
20230607,094500,103591470,8930,8930,8930,8930,106
|
|
20230607,094400,102644890,8930,8930,8930,8930,6
|
|
20230607,094300,102591310,8930,8930,8930,8930,6
|
|
20230607,094200,102537730,8930,8930,8930,8930,6
|
|
20230607,094100,102484150,8930,8950,8950,8930,34
|
|
20230607,094000,102179970,8940,8950,8950,8940,347
|
|
20230607,093900,99074380,8950,8950,8950,8950,6
|
|
20230607,093800,99020680,8950,8950,8950,8950,7
|
|
20230607,093700,98958030,8950,8950,8950,8950,12
|
|
20230607,093600,98850630,8960,8950,8960,8950,7
|
|
20230607,093500,98787970,8950,8960,8960,8950,66
|
|
20230607,093400,98196770,8960,8940,8960,8940,17
|
|
20230607,093300,98044590,8920,8920,8920,8920,6
|
|
20230607,093200,97991070,8950,8950,8950,8950,164
|
|
20230607,093100,96523270,8980,8970,8980,8950,4245
|
|
20230607,093000,58494700,8970,8970,8970,8970,6
|
|
20230607,092900,58440880,8970,8970,8970,8970,6
|
|
20230607,092800,58387060,8970,8970,8980,8970,23
|
|
20230607,092700,58180740,8960,8960,8960,8960,6
|
|
20230607,092600,58126980,8960,8950,8980,8950,277
|
|
20230607,092500,55641470,8960,8910,8960,8910,2898
|
|
20230607,092400,29727270,8910,8910,8910,8910,6
|
|
20230607,092300,29673810,8900,8900,8900,8900,6
|
|
20230607,092200,29620410,8900,8900,8900,8900,6
|
|
20230607,092100,29567010,8900,8900,8900,8900,6
|
|
20230607,092000,29513610,8900,8900,8900,8900,6
|
|
20230607,091900,29460210,8900,8900,8920,8900,14
|
|
20230607,091800,29335580,8910,8910,8910,8910,105
|
|
20230607,091700,28400030,8910,8910,8910,8910,6
|
|
20230607,091600,28346570,8920,8910,8920,8910,8
|
|
20230607,091500,28275270,8910,8910,8910,8910,7
|
|
20230607,091400,28212900,8910,8910,8910,8910,121
|
|
20230607,091300,27134790,8920,8910,8920,8910,206
|
|
20230607,091200,25297330,8910,8910,8910,8910,6
|
|
20230607,091100,25243870,8910,8910,8910,8910,8
|
|
20230607,091000,25172590,8910,8910,8920,8910,13
|
|
20230607,090900,25056750,8920,8920,8920,8920,128
|
|
20230607,090800,23914990,8920,8920,8920,8920,14
|
|
20230607,090700,23790110,8940,8940,8940,8920,139
|
|
20230607,090600,22549710,8940,8950,8950,8940,159
|
|
20230607,090500,21126720,8940,8940,8940,8940,6
|
|
20230607,090400,21073080,8930,8930,8930,8930,6
|
|
20230607,090300,21019500,8880,8910,8910,8880,1995
|
|
20230607,090200,3284060,8900,8900,8900,8900,6
|
|
20230607,090100,3230660,8870,8870,8960,8870,133
|
|
20230607,090000,2041100,8950,8900,8960,8880,224
|