693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,203000,734599540,8390,8390,8390,8390,1945
|
|
20230615,202900,734599540,8390,8390,8390,8390,0
|
|
20230615,202800,734599540,8390,8390,8390,8390,0
|
|
20230615,202700,734599540,8390,8390,8390,8390,0
|
|
20230615,202600,734599540,8390,8390,8390,8390,0
|
|
20230615,202500,734599540,8390,8390,8390,8390,0
|
|
20230615,202400,734599540,8390,8390,8390,8390,0
|
|
20230615,202300,734599540,8390,8390,8390,8390,0
|
|
20230615,202200,734599540,8390,8390,8390,8390,0
|
|
20230615,202100,734599540,8390,8390,8390,8390,0
|
|
20230615,202000,734599540,8390,8390,8390,8390,0
|
|
20230615,201900,734599540,8390,8390,8390,8390,0
|
|
20230615,201800,734599540,8390,8390,8390,8390,0
|
|
20230615,201700,734599540,8390,8390,8390,8390,0
|
|
20230615,201600,734599540,8390,8390,8390,8390,0
|
|
20230615,201500,734599540,8390,8390,8390,8390,0
|
|
20230615,201400,734599540,8390,8390,8390,8390,0
|
|
20230615,201300,734599540,8390,8390,8390,8390,0
|
|
20230615,201200,734599540,8390,8390,8390,8390,0
|
|
20230615,201100,734599540,8390,8390,8390,8390,0
|
|
20230615,201000,734599540,8390,8390,8390,8390,0
|
|
20230615,200900,734599540,8390,8390,8390,8390,0
|
|
20230615,200800,734599540,8390,8390,8390,8390,0
|
|
20230615,200700,734599540,8390,8390,8390,8390,0
|
|
20230615,200600,734599540,8390,8390,8390,8390,0
|
|
20230615,200500,734599540,8390,8390,8390,8390,0
|
|
20230615,200400,734599540,8390,8390,8390,8390,0
|
|
20230615,200300,734599540,8390,8390,8390,8390,0
|
|
20230615,200200,734599540,8390,8390,8390,8390,0
|
|
20230615,200100,734599540,8390,8390,8390,8390,0
|
|
20230615,200000,734599540,8390,8390,8390,8390,1945
|
|
20230615,195900,734599540,8390,8390,8390,8390,0
|
|
20230615,195800,734599540,8390,8390,8390,8390,0
|
|
20230615,195700,734599540,8390,8390,8390,8390,0
|
|
20230615,195600,734599540,8390,8390,8390,8390,0
|
|
20230615,195500,734599540,8390,8390,8390,8390,0
|
|
20230615,195400,734599540,8390,8390,8390,8390,0
|
|
20230615,195300,734599540,8390,8390,8390,8390,0
|
|
20230615,195200,734599540,8390,8390,8390,8390,0
|
|
20230615,195100,734599540,8390,8390,8390,8390,0
|
|
20230615,195000,734599540,8390,8390,8390,8390,0
|
|
20230615,194900,734599540,8390,8390,8390,8390,0
|
|
20230615,194800,734599540,8390,8390,8390,8390,0
|
|
20230615,194700,734599540,8390,8390,8390,8390,0
|
|
20230615,194600,734599540,8390,8390,8390,8390,0
|
|
20230615,194500,734599540,8390,8390,8390,8390,0
|
|
20230615,194400,734599540,8390,8390,8390,8390,0
|
|
20230615,194300,734599540,8390,8390,8390,8390,0
|
|
20230615,194200,734599540,8390,8390,8390,8390,0
|
|
20230615,194100,734599540,8390,8390,8390,8390,0
|
|
20230615,194000,734599540,8390,8390,8390,8390,0
|
|
20230615,193900,734599540,8390,8390,8390,8390,0
|
|
20230615,193800,734599540,8390,8390,8390,8390,0
|
|
20230615,193700,734599540,8390,8390,8390,8390,0
|
|
20230615,193600,734599540,8390,8390,8390,8390,0
|
|
20230615,193500,734599540,8390,8390,8390,8390,0
|
|
20230615,193400,734599540,8390,8390,8390,8390,0
|
|
20230615,193300,734599540,8390,8390,8390,8390,0
|
|
20230615,193200,734599540,8390,8390,8390,8390,0
|
|
20230615,193100,734599540,8390,8390,8390,8390,0
|
|
20230615,193000,734599540,8390,8390,8390,8390,1945
|
|
20230615,192900,734599540,8390,8390,8390,8390,0
|
|
20230615,192800,734599540,8390,8390,8390,8390,0
|
|
20230615,192700,734599540,8390,8390,8390,8390,0
|
|
20230615,192600,734599540,8390,8390,8390,8390,0
|
|
20230615,192500,734599540,8390,8390,8390,8390,0
|
|
20230615,192400,734599540,8390,8390,8390,8390,0
|
|
20230615,192300,734599540,8390,8390,8390,8390,0
|
|
20230615,192200,734599540,8390,8390,8390,8390,0
|
|
20230615,192100,734599540,8390,8390,8390,8390,0
|
|
20230615,192000,734599540,8390,8390,8390,8390,0
|
|
20230615,191900,734599540,8390,8390,8390,8390,0
|
|
20230615,191800,734599540,8390,8390,8390,8390,0
|
|
20230615,191700,734599540,8390,8390,8390,8390,0
|
|
20230615,191600,734599540,8390,8390,8390,8390,0
|
|
20230615,191500,734599540,8390,8390,8390,8390,0
|
|
20230615,191400,734599540,8390,8390,8390,8390,0
|
|
20230615,191300,734599540,8390,8390,8390,8390,0
|
|
20230615,191200,734599540,8390,8390,8390,8390,0
|
|
20230615,191100,734599540,8390,8390,8390,8390,0
|
|
20230615,191000,734599540,8390,8390,8390,8390,0
|
|
20230615,190900,734599540,8390,8390,8390,8390,0
|
|
20230615,190800,734599540,8390,8390,8390,8390,0
|
|
20230615,190700,734599540,8390,8390,8390,8390,0
|
|
20230615,190600,734599540,8390,8390,8390,8390,0
|
|
20230615,190500,734599540,8390,8390,8390,8390,0
|
|
20230615,190400,734599540,8390,8390,8390,8390,0
|
|
20230615,190300,734599540,8390,8390,8390,8390,0
|
|
20230615,190200,734599540,8390,8390,8390,8390,0
|
|
20230615,190100,734599540,8390,8390,8390,8390,0
|
|
20230615,190000,734599540,8390,8390,8390,8390,1945
|
|
20230615,185900,734599540,8390,8390,8390,8390,0
|
|
20230615,185800,734599540,8390,8390,8390,8390,0
|
|
20230615,185700,734599540,8390,8390,8390,8390,0
|
|
20230615,185600,734599540,8390,8390,8390,8390,0
|
|
20230615,185500,734599540,8390,8390,8390,8390,0
|
|
20230615,185400,734599540,8390,8390,8390,8390,0
|
|
20230615,185300,734599540,8390,8390,8390,8390,0
|
|
20230615,185200,734599540,8390,8390,8390,8390,0
|
|
20230615,185100,734599540,8390,8390,8390,8390,0
|
|
20230615,185000,734599540,8390,8390,8390,8390,0
|
|
20230615,184900,734599540,8390,8390,8390,8390,0
|
|
20230615,184800,734599540,8390,8390,8390,8390,0
|
|
20230615,184700,734599540,8390,8390,8390,8390,0
|
|
20230615,184600,734599540,8390,8390,8390,8390,0
|
|
20230615,184500,734599540,8390,8390,8390,8390,0
|
|
20230615,184400,734599540,8390,8390,8390,8390,0
|
|
20230615,184300,734599540,8390,8390,8390,8390,0
|
|
20230615,184200,734599540,8390,8390,8390,8390,0
|
|
20230615,184100,734599540,8390,8390,8390,8390,0
|
|
20230615,184000,734599540,8390,8390,8390,8390,0
|
|
20230615,183900,734599540,8390,8390,8390,8390,0
|
|
20230615,183800,734599540,8390,8390,8390,8390,0
|
|
20230615,183700,734599540,8390,8390,8390,8390,0
|
|
20230615,183600,734599540,8390,8390,8390,8390,0
|
|
20230615,183500,734599540,8390,8390,8390,8390,0
|
|
20230615,183400,734599540,8390,8390,8390,8390,0
|
|
20230615,183300,734599540,8390,8390,8390,8390,0
|
|
20230615,183200,734599540,8390,8390,8390,8390,0
|
|
20230615,183100,734599540,8390,8390,8390,8390,0
|
|
20230615,183000,734599540,8390,8390,8390,8390,1945
|
|
20230615,182900,734599540,8390,8390,8390,8390,0
|
|
20230615,182800,734599540,8390,8390,8390,8390,0
|
|
20230615,182700,734599540,8390,8390,8390,8390,0
|
|
20230615,182600,734599540,8390,8390,8390,8390,0
|
|
20230615,182500,734599540,8390,8390,8390,8390,0
|
|
20230615,182400,734599540,8390,8390,8390,8390,0
|
|
20230615,182300,734599540,8390,8390,8390,8390,0
|
|
20230615,182200,734599540,8390,8390,8390,8390,0
|
|
20230615,182100,734599540,8390,8390,8390,8390,0
|
|
20230615,182000,734599540,8390,8390,8390,8390,0
|
|
20230615,181900,734599540,8390,8390,8390,8390,0
|
|
20230615,181800,734599540,8390,8390,8390,8390,0
|
|
20230615,181700,734599540,8390,8390,8390,8390,0
|
|
20230615,181600,734599540,8390,8390,8390,8390,0
|
|
20230615,181500,734599540,8390,8390,8390,8390,0
|
|
20230615,181400,734599540,8390,8390,8390,8390,0
|
|
20230615,181300,734599540,8390,8390,8390,8390,0
|
|
20230615,181200,734599540,8390,8390,8390,8390,0
|
|
20230615,181100,734599540,8390,8390,8390,8390,0
|
|
20230615,181000,734599540,8390,8390,8390,8390,0
|
|
20230615,180900,734599540,8390,8390,8390,8390,0
|
|
20230615,180800,734599540,8390,8390,8390,8390,0
|
|
20230615,180700,734599540,8390,8390,8390,8390,0
|
|
20230615,180600,734599540,8390,8390,8390,8390,0
|
|
20230615,180500,734599540,8390,8390,8390,8390,0
|
|
20230615,180400,734599540,8390,8390,8390,8390,0
|
|
20230615,180300,734599540,8390,8390,8390,8390,0
|
|
20230615,180200,734599540,8390,8390,8390,8390,0
|
|
20230615,180100,734599540,8390,8390,8390,8390,0
|
|
20230615,180000,734599540,8390,8390,8390,8390,1945
|
|
20230615,175900,734599540,8390,8390,8390,8390,0
|
|
20230615,175800,734599540,8390,8390,8390,8390,0
|
|
20230615,175700,734599540,8390,8390,8390,8390,0
|
|
20230615,175600,734599540,8390,8390,8390,8390,0
|
|
20230615,175500,734599540,8390,8390,8390,8390,0
|
|
20230615,175400,734599540,8390,8390,8390,8390,0
|
|
20230615,175300,734599540,8390,8390,8390,8390,0
|
|
20230615,175200,734599540,8390,8390,8390,8390,0
|
|
20230615,175100,734599540,8390,8390,8390,8390,0
|
|
20230615,175000,734599540,8390,8390,8390,8390,0
|
|
20230615,174900,734599540,8390,8390,8390,8390,0
|
|
20230615,174800,734599540,8390,8390,8390,8390,0
|
|
20230615,174700,734599540,8390,8390,8390,8390,0
|
|
20230615,174600,734599540,8390,8390,8390,8390,0
|
|
20230615,174500,734599540,8390,8390,8390,8390,0
|
|
20230615,174400,734599540,8390,8390,8390,8390,0
|
|
20230615,174300,734599540,8390,8390,8390,8390,0
|
|
20230615,174200,734599540,8390,8390,8390,8390,0
|
|
20230615,174100,734599540,8390,8390,8390,8390,0
|
|
20230615,174000,734599540,8390,8390,8390,8390,0
|
|
20230615,173900,734599540,8390,8390,8390,8390,0
|
|
20230615,173800,734599540,8390,8390,8390,8390,0
|
|
20230615,173700,734599540,8390,8390,8390,8390,0
|
|
20230615,173600,734599540,8390,8390,8390,8390,0
|
|
20230615,173500,734599540,8390,8390,8390,8390,0
|
|
20230615,173400,734599540,8390,8390,8390,8390,0
|
|
20230615,173300,734599540,8390,8390,8390,8390,0
|
|
20230615,173200,734599540,8390,8390,8390,8390,0
|
|
20230615,173100,734599540,8390,8390,8390,8390,0
|
|
20230615,173000,734599540,8390,8390,8390,8390,1945
|
|
20230615,172900,734599540,8390,8390,8390,8390,0
|
|
20230615,172800,734599540,8390,8390,8390,8390,0
|
|
20230615,172700,734599540,8390,8390,8390,8390,0
|
|
20230615,172600,734599540,8390,8390,8390,8390,0
|
|
20230615,172500,734599540,8390,8390,8390,8390,0
|
|
20230615,172400,734599540,8390,8390,8390,8390,0
|
|
20230615,172300,734599540,8390,8390,8390,8390,0
|
|
20230615,172200,734599540,8390,8390,8390,8390,0
|
|
20230615,172100,734599540,8390,8390,8390,8390,0
|
|
20230615,172000,734599540,8390,8390,8390,8390,0
|
|
20230615,171900,734599540,8390,8390,8390,8390,0
|
|
20230615,171800,734599540,8390,8390,8390,8390,0
|
|
20230615,171700,734599540,8390,8390,8390,8390,0
|
|
20230615,171600,734599540,8390,8390,8390,8390,0
|
|
20230615,171500,734599540,8390,8390,8390,8390,0
|
|
20230615,171400,734599540,8390,8390,8390,8390,0
|
|
20230615,171300,734599540,8390,8390,8390,8390,0
|
|
20230615,171200,734599540,8390,8390,8390,8390,0
|
|
20230615,171100,734599540,8390,8390,8390,8390,0
|
|
20230615,171000,734599540,8390,8390,8390,8390,0
|
|
20230615,170900,734599540,8390,8390,8390,8390,0
|
|
20230615,170800,734599540,8390,8390,8390,8390,0
|
|
20230615,170700,734599540,8390,8390,8390,8390,0
|
|
20230615,170600,734599540,8390,8390,8390,8390,0
|
|
20230615,170500,734599540,8390,8390,8390,8390,0
|
|
20230615,170400,734599540,8390,8390,8390,8390,0
|
|
20230615,170300,734599540,8390,8390,8390,8390,0
|
|
20230615,170200,734599540,8390,8390,8390,8390,0
|
|
20230615,170100,734599540,8390,8390,8390,8390,0
|
|
20230615,170000,734599540,8390,8390,8390,8390,1945
|
|
20230615,165900,734599540,8390,8390,8390,8390,0
|
|
20230615,165800,734599540,8390,8390,8390,8390,0
|
|
20230615,165700,734599540,8390,8390,8390,8390,0
|
|
20230615,165600,734599540,8390,8390,8390,8390,0
|
|
20230615,165500,734599540,8390,8390,8390,8390,0
|
|
20230615,165400,734599540,8390,8390,8390,8390,0
|
|
20230615,165300,734599540,8390,8390,8390,8390,0
|
|
20230615,165200,734599540,8390,8390,8390,8390,0
|
|
20230615,165100,734599540,8390,8390,8390,8390,0
|
|
20230615,165000,734599540,8390,8390,8390,8390,0
|
|
20230615,164900,734599540,8390,8390,8390,8390,0
|
|
20230615,164800,734599540,8390,8390,8390,8390,0
|
|
20230615,164700,734599540,8390,8390,8390,8390,0
|
|
20230615,164600,734599540,8390,8390,8390,8390,0
|
|
20230615,164500,734599540,8390,8390,8390,8390,0
|
|
20230615,164400,734599540,8390,8390,8390,8390,0
|
|
20230615,164300,734599540,8390,8390,8390,8390,0
|
|
20230615,164200,734599540,8390,8390,8390,8390,0
|
|
20230615,164100,734599540,8390,8390,8390,8390,0
|
|
20230615,164000,734599540,8390,8390,8390,8390,0
|
|
20230615,163900,734599540,8390,8390,8390,8390,0
|
|
20230615,163800,734599540,8390,8390,8390,8390,0
|
|
20230615,163700,734599540,8390,8390,8390,8390,0
|
|
20230615,163600,734599540,8390,8390,8390,8390,0
|
|
20230615,163500,734599540,8390,8390,8390,8390,0
|
|
20230615,163400,734599540,8390,8390,8390,8390,0
|
|
20230615,163300,734599540,8390,8390,8390,8390,0
|
|
20230615,163200,734599540,8390,8390,8390,8390,0
|
|
20230615,163100,734599540,8390,8390,8390,8390,0
|
|
20230615,163000,734599540,8390,8390,8390,8390,1945
|
|
20230615,162900,734599540,8390,8390,8390,8390,0
|
|
20230615,162800,734599540,8390,8390,8390,8390,0
|
|
20230615,162700,734599540,8390,8390,8390,8390,0
|
|
20230615,162600,734599540,8390,8390,8390,8390,0
|
|
20230615,162500,734599540,8390,8390,8390,8390,0
|
|
20230615,162400,734599540,8390,8390,8390,8390,0
|
|
20230615,162300,734599540,8390,8390,8390,8390,0
|
|
20230615,162200,734599540,8390,8390,8390,8390,0
|
|
20230615,162100,734599540,8390,8390,8390,8390,0
|
|
20230615,162000,734599540,8390,8390,8390,8390,0
|
|
20230615,161900,734599540,8390,8390,8390,8390,0
|
|
20230615,161800,734599540,8390,8390,8390,8390,0
|
|
20230615,161700,734599540,8390,8390,8390,8390,0
|
|
20230615,161600,734599540,8390,8390,8390,8390,0
|
|
20230615,161500,734599540,8390,8390,8390,8390,0
|
|
20230615,161400,734599540,8390,8390,8390,8390,0
|
|
20230615,161300,734599540,8390,8390,8390,8390,0
|
|
20230615,161200,734599540,8390,8390,8390,8390,0
|
|
20230615,161100,734599540,8390,8390,8390,8390,0
|
|
20230615,161000,734599540,8390,8390,8390,8390,0
|
|
20230615,160900,734599540,8390,8390,8390,8390,0
|
|
20230615,160800,734599540,8390,8390,8390,8390,0
|
|
20230615,160700,734599540,8390,8390,8390,8390,0
|
|
20230615,160600,734599540,8390,8390,8390,8390,0
|
|
20230615,160500,734599540,8390,8390,8390,8390,0
|
|
20230615,160400,734599540,8390,8390,8390,8390,0
|
|
20230615,160300,734599540,8390,8390,8390,8390,0
|
|
20230615,160200,734599540,8390,8390,8390,8390,0
|
|
20230615,160100,734599540,8390,8390,8390,8390,0
|
|
20230615,160000,734599540,8390,8390,8390,8390,1945
|
|
20230615,155900,734599540,8390,8390,8390,8390,0
|
|
20230615,155800,734599540,8390,8390,8390,8390,0
|
|
20230615,155700,734599540,8390,8390,8390,8390,0
|
|
20230615,155600,734599540,8390,8390,8390,8390,0
|
|
20230615,155500,734599540,8390,8390,8390,8390,0
|
|
20230615,155400,734599540,8390,8390,8390,8390,0
|
|
20230615,155300,734599540,8390,8390,8390,8390,0
|
|
20230615,155200,734599540,8390,8390,8390,8390,0
|
|
20230615,155100,734599540,8390,8390,8390,8390,0
|
|
20230615,155000,734599540,8390,8390,8390,8390,0
|
|
20230615,154900,734599540,8390,8390,8390,8390,0
|
|
20230615,154800,734599540,8390,8390,8390,8390,0
|
|
20230615,154700,734599540,8390,8390,8390,8390,0
|
|
20230615,154600,734599540,8390,8390,8390,8390,0
|
|
20230615,154500,734599540,8390,8390,8390,8390,0
|
|
20230615,154400,734599540,8390,8390,8390,8390,0
|
|
20230615,154300,734599540,8390,8390,8390,8390,0
|
|
20230615,154200,734599540,8390,8390,8390,8390,0
|
|
20230615,154100,734599540,8390,8390,8390,8390,0
|
|
20230615,154000,734599540,8390,8390,8390,8390,0
|
|
20230615,153900,734599540,8390,8390,8390,8390,0
|
|
20230615,153800,734599540,8390,8390,8390,8390,0
|
|
20230615,153700,734599540,8390,8390,8390,8390,0
|
|
20230615,153600,734599540,8390,8390,8390,8390,0
|
|
20230615,153500,734599540,8390,8390,8390,8390,0
|
|
20230615,153400,734599540,8390,8390,8390,8390,0
|
|
20230615,153300,734599540,8390,8390,8390,8390,0
|
|
20230615,153200,734599540,8390,8390,8390,8390,0
|
|
20230615,153100,734599540,8390,8390,8390,8390,0
|
|
20230615,153000,734599540,8390,8390,8390,8390,3890
|
|
20230615,152900,718280990,8390,8390,8390,8390,0
|
|
20230615,152800,718280990,8390,8390,8390,8390,0
|
|
20230615,152700,718280990,8390,8390,8390,8390,0
|
|
20230615,152600,718280990,8390,8390,8390,8390,0
|
|
20230615,152500,718280990,8390,8390,8390,8390,0
|
|
20230615,152400,718280990,8390,8390,8390,8390,0
|
|
20230615,152300,718280990,8390,8390,8390,8390,0
|
|
20230615,152200,718280990,8390,8390,8390,8390,0
|
|
20230615,152100,718280990,8390,8390,8390,8390,0
|
|
20230615,152000,718280990,8390,8390,8390,8390,0
|
|
20230615,151900,718280990,8390,8330,8390,8290,760
|
|
20230615,151800,711930220,8330,8330,8330,8330,200
|
|
20230615,151700,710264220,8350,8350,8350,8350,0
|
|
20230615,151600,710264220,8350,8350,8350,8350,1
|
|
20230615,151500,710255870,8330,8340,8350,8330,108
|
|
20230615,151400,709354430,8340,8340,8350,8340,345
|
|
20230615,151300,706477110,8350,8340,8350,8340,859
|
|
20230615,151200,699313040,8340,8340,8340,8340,1
|
|
20230615,151100,699304700,8290,8330,8340,8290,1047
|
|
20230615,151000,690584970,8340,8340,8340,8340,0
|
|
20230615,150900,690584970,8340,8340,8340,8340,0
|
|
20230615,150800,690584970,8340,8340,8340,8340,0
|
|
20230615,150700,690584970,8340,8340,8340,8340,0
|
|
20230615,150600,690584970,8340,8340,8340,8340,0
|
|
20230615,150500,690584970,8340,8340,8340,8340,0
|
|
20230615,150400,690584970,8340,8280,8340,8280,51
|
|
20230615,150300,690162630,8280,8340,8340,8280,2100
|
|
20230615,150200,672766890,8340,8340,8340,8340,0
|
|
20230615,150100,672766890,8340,8340,8340,8340,3
|
|
20230615,150000,672741870,8340,8300,8340,8300,208
|
|
20230615,145900,671015150,8340,8340,8340,8300,19
|
|
20230615,145800,670857370,8310,8340,8340,8310,87
|
|
20230615,145700,670134310,8310,8340,8340,8310,17
|
|
20230615,145600,669992920,8310,8340,8340,8310,15
|
|
20230615,145500,669868180,8310,8330,8340,8310,297
|
|
20230615,145400,667400030,8310,8310,8340,8310,18
|
|
20230615,145300,667250420,8310,8310,8340,8310,130
|
|
20230615,145200,666170030,8310,8320,8350,8310,390
|
|
20230615,145100,662928760,8320,8330,8350,8310,1825
|
|
20230615,145000,647745150,8320,8330,8330,8320,235
|
|
20230615,144900,645789690,8330,8370,8370,8330,28
|
|
20230615,144800,645556270,8360,8330,8370,8330,29
|
|
20230615,144700,645313880,8330,8320,8370,8310,715
|
|
20230615,144600,639353000,8320,8310,8340,8310,534
|
|
20230615,144500,634913990,8300,8300,8310,8300,512
|
|
20230615,144400,630663410,8300,8320,8330,8290,113
|
|
20230615,144300,629725510,8290,8290,8330,8280,2122
|
|
20230615,144200,612117990,8280,8280,8290,8280,811
|
|
20230615,144100,605400570,8290,8220,8290,8220,904
|
|
20230615,144000,597918060,8240,8220,8250,8220,1010
|
|
20230615,143900,589595580,8190,8190,8240,8190,671
|
|
20230615,143800,584100010,8270,8150,8270,8140,5042
|
|
20230615,143700,542768360,8160,8140,8160,8100,1206
|
|
20230615,143600,532948700,8060,8130,8140,8060,2104
|
|
20230615,143500,515872220,8130,8090,8130,8090,1015
|
|
20230615,143400,507656260,8080,8060,8080,8060,114
|
|
20230615,143300,506737220,8050,8060,8070,8050,257
|
|
20230615,143200,504665540,8070,8070,8070,8070,1
|
|
20230615,143100,504657470,8070,8070,8070,8070,194
|
|
20230615,143000,503091890,8070,8070,8070,8070,145
|
|
20230615,142900,501921740,8070,8070,8070,8070,250
|
|
20230615,142800,499904240,8100,8100,8100,8100,1
|
|
20230615,142700,499896140,8080,8080,8080,8080,153
|
|
20230615,142600,498659900,8100,8100,8100,8100,0
|
|
20230615,142500,498659900,8100,8100,8100,8050,4192
|
|
20230615,142400,464884110,8130,8130,8130,8130,0
|
|
20230615,142300,464884110,8130,8120,8130,8120,101
|
|
20230615,142200,464063980,8130,8130,8130,8130,0
|
|
20230615,142100,464063980,8130,8130,8130,8130,0
|
|
20230615,142000,464063980,8130,8130,8130,8130,5
|
|
20230615,141900,464023330,8130,8130,8130,8130,0
|
|
20230615,141800,464023330,8130,8100,8130,8100,4
|
|
20230615,141700,463990900,8100,8100,8100,8100,51
|
|
20230615,141600,463577800,8120,8120,8120,8120,10
|
|
20230615,141500,463496600,8120,8120,8120,8120,188
|
|
20230615,141400,461970040,8150,8120,8150,8090,1504
|
|
20230615,141300,449794690,8150,8140,8150,8140,220
|
|
20230615,141200,448003880,8150,8150,8150,8150,0
|
|
20230615,141100,448003880,8150,8150,8150,8150,0
|
|
20230615,141000,448003880,8150,8150,8150,8150,0
|
|
20230615,140900,448003880,8150,8150,8150,8150,0
|
|
20230615,140800,448003880,8150,8150,8150,8150,0
|
|
20230615,140700,448003880,8150,8150,8150,8150,0
|
|
20230615,140600,448003880,8150,8130,8150,8130,200
|
|
20230615,140500,446377840,8150,8150,8150,8150,0
|
|
20230615,140400,446377840,8150,8150,8150,8150,0
|
|
20230615,140300,446377840,8150,8150,8150,8150,0
|
|
20230615,140200,446377840,8150,8150,8150,8150,0
|
|
20230615,140100,446377840,8150,8120,8150,8120,290
|
|
20230615,140000,444023000,8140,8140,8150,8140,102
|
|
20230615,135900,443192710,8160,8150,8160,8140,157
|
|
20230615,135800,441913160,8160,8160,8160,8160,0
|
|
20230615,135700,441913160,8160,8160,8160,8160,0
|
|
20230615,135600,441913160,8160,8160,8160,8160,0
|
|
20230615,135500,441913160,8160,8160,8160,8160,0
|
|
20230615,135400,441913160,8160,8160,8160,8160,0
|
|
20230615,135300,441913160,8160,8160,8160,8160,0
|
|
20230615,135200,441913160,8160,8160,8160,8160,95
|
|
20230615,135100,441137960,8160,8160,8160,8160,0
|
|
20230615,135000,441137960,8160,8160,8160,8160,20
|
|
20230615,134900,440974760,8160,8160,8160,8160,0
|
|
20230615,134800,440974760,8160,8160,8160,8160,0
|
|
20230615,134700,440974760,8160,8160,8160,8160,0
|
|
20230615,134600,440974760,8160,8140,8160,8140,3
|
|
20230615,134500,440950300,8120,8120,8120,8120,30
|
|
20230615,134400,440706700,8160,8160,8160,8160,0
|
|
20230615,134300,440706700,8160,8160,8160,8160,0
|
|
20230615,134200,440706700,8160,8130,8160,8130,6
|
|
20230615,134100,440657810,8160,8160,8160,8160,0
|
|
20230615,134000,440657810,8160,8150,8160,8150,2
|
|
20230615,133900,440641500,8120,8120,8160,8120,4
|
|
20230615,133800,440608950,8160,8160,8160,8160,0
|
|
20230615,133700,440608950,8160,8110,8160,8110,208
|
|
20230615,133600,438914730,8130,8130,8130,8130,0
|
|
20230615,133500,438914730,8130,8110,8130,8110,7
|
|
20230615,133400,438857840,8080,8110,8110,8080,11
|
|
20230615,133300,438768930,8130,8080,8130,8080,12
|
|
20230615,133200,438671900,8130,8080,8130,8080,10
|
|
20230615,133100,438590780,8080,8080,8080,8080,52
|
|
20230615,133000,438170620,8130,8100,8130,8100,3
|
|
20230615,132900,438146280,8130,8110,8130,8060,1612
|
|
20230615,132800,425118750,8130,8130,8130,8130,0
|
|
20230615,132700,425118750,8130,8130,8130,8130,0
|
|
20230615,132600,425118750,8130,8130,8130,8130,0
|
|
20230615,132500,425118750,8130,8130,8130,8130,0
|
|
20230615,132400,425118750,8130,8130,8130,8130,0
|
|
20230615,132300,425118750,8130,8110,8130,8110,2
|
|
20230615,132200,425102510,8110,8120,8130,8080,1710
|
|
20230615,132100,411267780,8130,8130,8130,8130,303
|
|
20230615,132000,408804390,8160,8160,8160,8160,0
|
|
20230615,131900,408804390,8160,8160,8160,8160,180
|
|
20230615,131800,407335590,8160,8160,8160,8160,5
|
|
20230615,131700,407294790,8140,8140,8140,8140,0
|
|
20230615,131600,407294790,8140,8140,8140,8140,185
|
|
20230615,131500,405788890,8170,8170,8170,8170,0
|
|
20230615,131400,405788890,8170,8170,8170,8170,0
|
|
20230615,131300,405788890,8170,8150,8170,8150,102
|
|
20230615,131200,404955570,8140,8140,8140,8140,192
|
|
20230615,131100,403392690,8150,8150,8150,8150,0
|
|
20230615,131000,403392690,8150,8150,8150,8150,0
|
|
20230615,130900,403392690,8150,8150,8150,8150,4
|
|
20230615,130800,403360090,8150,8150,8150,8150,0
|
|
20230615,130700,403360090,8150,8150,8150,8150,0
|
|
20230615,130600,403360090,8150,8150,8150,8150,0
|
|
20230615,130500,403360090,8150,8150,8150,8150,1
|
|
20230615,130400,403351940,8150,8180,8180,8120,1110
|
|
20230615,130300,394323520,8190,8190,8190,8190,0
|
|
20230615,130200,394323520,8190,8190,8190,8190,0
|
|
20230615,130100,394323520,8190,8190,8190,8190,0
|
|
20230615,130000,394323520,8190,8150,8190,8150,2354
|
|
20230615,125900,375103530,8150,8150,8150,8150,0
|
|
20230615,125800,375103530,8150,8150,8150,8150,0
|
|
20230615,125700,375103530,8150,8150,8150,8150,0
|
|
20230615,125600,375103530,8150,8130,8150,8130,69
|
|
20230615,125500,374541710,8130,8130,8130,8130,0
|
|
20230615,125400,374541710,8130,8130,8130,8130,106
|
|
20230615,125300,373679930,8140,8140,8140,8140,0
|
|
20230615,125200,373679930,8140,8140,8140,8140,0
|
|
20230615,125100,373679930,8140,8140,8140,8140,142
|
|
20230615,125000,372524050,8140,8140,8140,8140,80
|
|
20230615,124900,371872850,8140,8140,8140,8140,120
|
|
20230615,124800,370896050,8140,8140,8140,8140,2
|
|
20230615,124700,370879770,8140,8120,8140,8120,83
|
|
20230615,124600,370205750,8130,8130,8130,8130,50
|
|
20230615,124500,369799250,8130,8130,8130,8130,0
|
|
20230615,124400,369799250,8130,8130,8130,8130,50
|
|
20230615,124300,369392750,8130,8130,8130,8130,50
|
|
20230615,124200,368986250,8140,8120,8140,8120,104
|
|
20230615,124100,368141720,8130,8130,8130,8130,100
|
|
20230615,124000,367328720,8140,8130,8140,8090,666
|
|
20230615,123900,361931730,8130,8130,8130,8130,201
|
|
20230615,123800,360297600,8130,8120,8130,8120,150
|
|
20230615,123700,359078110,8130,8120,8130,8120,2
|
|
20230615,123600,359061860,8090,8090,8090,8090,2
|
|
20230615,123500,359045680,8130,8130,8130,8130,0
|
|
20230615,123400,359045680,8130,8130,8130,8130,0
|
|
20230615,123300,359045680,8130,8120,8130,8120,2
|
|
20230615,123200,359029430,8130,8130,8130,8130,0
|
|
20230615,123100,359029430,8130,8130,8130,8130,0
|
|
20230615,123000,359029430,8130,8120,8130,8120,2
|
|
20230615,122900,359013180,8130,8090,8130,8090,263
|
|
20230615,122800,356885440,8130,8130,8130,8130,0
|
|
20230615,122700,356885440,8130,8130,8130,8130,0
|
|
20230615,122600,356885440,8130,8130,8130,8130,0
|
|
20230615,122500,356885440,8130,8090,8130,8090,12
|
|
20230615,122400,356788290,8130,8120,8130,8120,13
|
|
20230615,122300,356682610,8130,8110,8130,8090,6
|
|
20230615,122200,356633970,8120,8120,8140,8120,5
|
|
20230615,122100,356593350,8120,8120,8120,8120,0
|
|
20230615,122000,356593350,8120,8110,8120,8110,11
|
|
20230615,121900,356504130,8140,8140,8140,8140,0
|
|
20230615,121800,356504130,8140,8120,8140,8120,111
|
|
20230615,121700,355602290,8120,8120,8120,8120,0
|
|
20230615,121600,355602290,8120,8110,8120,8110,92
|
|
20230615,121500,354856150,8120,8120,8120,8120,0
|
|
20230615,121400,354856150,8120,8120,8120,8120,2
|
|
20230615,121300,354839910,8120,8120,8120,8120,0
|
|
20230615,121200,354839910,8120,8120,8120,8120,0
|
|
20230615,121100,354839910,8120,8120,8120,8120,0
|
|
20230615,121000,354839910,8120,8120,8120,8120,0
|
|
20230615,120900,354839910,8120,8120,8120,8120,15
|
|
20230615,120800,354718110,8120,8120,8120,8120,0
|
|
20230615,120700,354718110,8120,8120,8120,8120,0
|
|
20230615,120600,354718110,8120,8120,8120,8120,0
|
|
20230615,120500,354718110,8120,8110,8120,8080,73
|
|
20230615,120400,354127720,8110,8110,8110,8110,131
|
|
20230615,120300,353065310,8110,8110,8110,8110,0
|
|
20230615,120200,353065310,8110,8110,8110,8110,0
|
|
20230615,120100,353065310,8110,8110,8110,8110,0
|
|
20230615,120000,353065310,8110,8120,8120,8110,208
|
|
20230615,115900,351378350,8120,8120,8160,8120,4
|
|
20230615,115800,351345830,8150,8110,8150,8110,300
|
|
20230615,115700,348900930,8150,8150,8150,8150,0
|
|
20230615,115600,348900930,8150,8110,8150,8110,4
|
|
20230615,115500,348868370,8150,8150,8150,8150,0
|
|
20230615,115400,348868370,8150,8150,8150,8150,0
|
|
20230615,115300,348868370,8150,8110,8150,8110,2
|
|
20230615,115200,348852110,8150,8150,8150,8150,0
|
|
20230615,115100,348852110,8150,8110,8150,8110,2
|
|
20230615,115000,348835850,8110,8110,8110,8110,1
|
|
20230615,114900,348827740,8160,8160,8160,8160,0
|
|
20230615,114800,348827740,8160,8130,8160,8130,4
|
|
20230615,114700,348795160,8160,8160,8160,8160,0
|
|
20230615,114600,348795160,8160,8110,8160,8110,47
|
|
20230615,114500,348412550,8130,8130,8130,8130,0
|
|
20230615,114400,348412550,8130,8110,8130,8110,2
|
|
20230615,114300,348396310,8110,8100,8130,8100,107
|
|
20230615,114200,347529290,8100,8100,8100,8100,1
|
|
20230615,114100,347521190,8090,8100,8100,8070,438
|
|
20230615,114000,343986200,8100,8090,8100,8090,2
|
|
20230615,113900,343970010,8100,8090,8100,8080,960
|
|
20230615,113800,336212230,8080,8080,8080,8080,140
|
|
20230615,113700,335081030,8080,8080,8080,8080,0
|
|
20230615,113600,335081030,8080,8080,8080,8080,0
|
|
20230615,113500,335081030,8080,8050,8080,8050,15
|
|
20230615,113400,334959880,8040,8020,8040,8010,349
|
|
20230615,113300,332156750,8040,8070,8070,8020,1365
|
|
20230615,113200,321153560,8080,8080,8080,8080,0
|
|
20230615,113100,321153560,8080,8080,8080,8080,0
|
|
20230615,113000,321153560,8080,8080,8080,8080,0
|
|
20230615,112900,321153560,8080,8080,8080,8080,0
|
|
20230615,112800,321153560,8080,8060,8080,8060,7
|
|
20230615,112700,321097120,8060,8060,8060,8060,21
|
|
20230615,112600,320927860,8080,8080,8080,8080,0
|
|
20230615,112500,320927860,8080,8080,8080,8080,0
|
|
20230615,112400,320927860,8080,8080,8080,8080,30
|
|
20230615,112300,320685460,8080,8080,8080,8080,0
|
|
20230615,112200,320685460,8080,8080,8080,8080,0
|
|
20230615,112100,320685460,8080,8070,8080,8070,2
|
|
20230615,112000,320669310,8060,8090,8090,8020,1032
|
|
20230615,111900,312368290,8090,8060,8100,8050,39
|
|
20230615,111800,312053670,8060,8040,8060,8000,2054
|
|
20230615,111700,295598380,8040,8040,8040,8040,42
|
|
20230615,111600,295260700,8070,8090,8090,8050,23
|
|
20230615,111500,295075080,8100,8100,8100,8100,1
|
|
20230615,111400,295066980,8150,8100,8150,8100,4
|
|
20230615,111300,295034530,8150,8070,8150,8070,7
|
|
20230615,111200,294977770,8070,8130,8160,8040,3592
|
|
20230615,111100,265784060,8160,8030,8160,8030,3616
|
|
20230615,111000,236522400,8070,8040,8070,8040,7
|
|
20230615,110900,236466030,8050,8030,8050,8030,21
|
|
20230615,110800,236297010,8030,8030,8030,8030,2
|
|
20230615,110700,236280950,8000,8040,8050,8000,1050
|
|
20230615,110600,227862210,8010,8020,8020,8010,84
|
|
20230615,110500,227188540,8000,8060,8070,8000,1550
|
|
20230615,110400,214757020,8070,8060,8070,8030,76
|
|
20230615,110300,214144510,8060,8050,8070,8030,109
|
|
20230615,110200,213265390,8060,8060,8070,8020,401
|
|
20230615,110100,210043040,8070,8050,8070,8040,7
|
|
20230615,110000,209986700,8020,8070,8110,8020,1764
|
|
20230615,105900,195822660,8070,8100,8100,8040,7368
|
|
20230615,105800,136393120,8160,8130,8160,8100,114
|
|
20230615,105700,135468930,8130,8130,8130,8100,72
|
|
20230615,105600,134885670,8100,8100,8100,8100,6
|
|
20230615,105500,134837070,8110,8100,8110,8100,304
|
|
20230615,105400,132374630,8100,8110,8110,8100,14
|
|
20230615,105300,132261140,8090,8120,8120,8090,569
|
|
20230615,105200,127652130,8120,8130,8130,8120,103
|
|
20230615,105100,126814770,8180,8140,8180,8140,3
|
|
20230615,105000,126790300,8120,8120,8120,8120,1
|
|
20230615,104900,126782180,8120,8140,8180,8120,23
|
|
20230615,104800,126595080,8120,8120,8120,8120,0
|
|
20230615,104700,126595080,8120,8140,8190,8120,152
|
|
20230615,104600,125353570,8140,8140,8140,8140,0
|
|
20230615,104500,125353570,8140,8140,8140,8140,0
|
|
20230615,104400,125353570,8140,8130,8190,8130,265
|
|
20230615,104300,123197400,8140,8140,8140,8140,0
|
|
20230615,104200,123197400,8140,8140,8140,8140,0
|
|
20230615,104100,123197400,8140,8140,8140,8140,2
|
|
20230615,104000,123181120,8200,8120,8200,8110,332
|
|
20230615,103900,120484650,8200,8150,8200,8150,4
|
|
20230615,103800,120451950,8160,8140,8200,8140,157
|
|
20230615,103700,119170790,8140,8140,8160,8140,13
|
|
20230615,103600,119064860,8160,8130,8170,8090,603
|
|
20230615,103500,114174720,8200,8160,8200,8130,373
|
|
20230615,103400,111140900,8160,8190,8200,8160,54
|
|
20230615,103300,110699960,8170,8150,8180,8150,1192
|
|
20230615,103200,100956780,8130,8140,8140,8130,469
|
|
20230615,103100,97142120,8170,8170,8170,8170,3
|
|
20230615,103000,97117610,8140,8180,8180,8140,909
|
|
20230615,102900,89707070,8180,8200,8200,8180,571
|
|
20230615,102800,85036070,8180,8180,8180,8180,423
|
|
20230615,102700,81575930,8170,8180,8180,8170,615
|
|
20230615,102600,76545460,8200,8200,8200,8200,20
|
|
20230615,102500,76381460,8210,8210,8210,8210,0
|
|
20230615,102400,76381460,8210,8210,8210,8210,1
|
|
20230615,102300,76373250,8180,8210,8210,8180,447
|
|
20230615,102200,72716760,8190,8190,8190,8190,200
|
|
20230615,102100,71078760,8190,8230,8230,8190,10
|
|
20230615,102000,70996820,8220,8190,8230,8190,92
|
|
20230615,101900,70241230,8190,8170,8190,8170,335
|
|
20230615,101800,67500240,8170,8190,8200,8170,518
|
|
20230615,101700,63265880,8190,8210,8210,8190,2552
|
|
20230615,101600,42338190,8240,8270,8270,8200,1025
|
|
20230615,101500,33924810,8290,8270,8290,8270,9
|
|
20230615,101400,33850360,8300,8280,8300,8280,58
|
|
20230615,101300,33370080,8290,8300,8300,8290,103
|
|
20230615,101200,32515210,8300,8300,8300,8300,10
|
|
20230615,101100,32432210,8300,8290,8300,8290,9
|
|
20230615,101000,32357590,8290,8290,8290,8290,10
|
|
20230615,100900,32274690,8280,8280,8280,8280,5
|
|
20230615,100800,32233290,8290,8320,8320,8290,280
|
|
20230615,100700,29907160,8320,8330,8330,8320,204
|
|
20230615,100600,28207900,8330,8330,8330,8330,417
|
|
20230615,100500,24734290,8350,8350,8350,8350,0
|
|
20230615,100400,24734290,8350,8350,8350,8350,0
|
|
20230615,100300,24734290,8350,8350,8350,8350,0
|
|
20230615,100200,24734290,8350,8350,8350,8350,0
|
|
20230615,100100,24734290,8350,8350,8350,8350,818
|
|
20230615,100000,17903990,8370,8370,8370,8370,9
|
|
20230615,095900,17828660,8350,8350,8350,8350,200
|
|
20230615,095800,16158660,8340,8340,8340,8340,134
|
|
20230615,095700,15041100,8350,8350,8350,8350,5
|
|
20230615,095600,14999350,8350,8350,8350,8350,4
|
|
20230615,095500,14965950,8350,8340,8350,8340,22
|
|
20230615,095400,14782460,8350,8340,8350,8330,53
|
|
20230615,095300,14339990,8350,8350,8350,8350,0
|
|
20230615,095200,14339990,8350,8360,8360,8350,182
|
|
20230615,095100,12820090,8370,8370,8370,8370,0
|
|
20230615,095000,12820090,8370,8370,8370,8370,5
|
|
20230615,094900,12778240,8370,8370,8370,8370,10
|
|
20230615,094800,12694540,8370,8370,8370,8370,0
|
|
20230615,094700,12694540,8370,8370,8370,8370,0
|
|
20230615,094600,12694540,8370,8370,8370,8370,0
|
|
20230615,094500,12694540,8370,8370,8370,8370,0
|
|
20230615,094400,12694540,8370,8370,8370,8370,0
|
|
20230615,094300,12694540,8370,8370,8370,8370,11
|
|
20230615,094200,12602470,8370,8370,8370,8370,0
|
|
20230615,094100,12602470,8370,8370,8370,8370,5
|
|
20230615,094000,12560620,8370,8370,8370,8370,0
|
|
20230615,093900,12560620,8370,8370,8370,8370,35
|
|
20230615,093800,12267670,8370,8370,8370,8370,0
|
|
20230615,093700,12267670,8370,8370,8370,8370,0
|
|
20230615,093600,12267670,8370,8370,8370,8370,40
|
|
20230615,093500,11932870,8350,8350,8350,8350,0
|
|
20230615,093400,11932870,8350,8350,8350,8350,0
|
|
20230615,093300,11932870,8350,8350,8350,8350,0
|
|
20230615,093200,11932870,8350,8350,8350,8350,0
|
|
20230615,093100,11932870,8350,8370,8370,8350,101
|
|
20230615,093000,11088120,8370,8370,8370,8370,0
|
|
20230615,092900,11088120,8370,8370,8370,8370,42
|
|
20230615,092800,10736580,8370,8350,8370,8350,55
|
|
20230615,092700,10276610,8350,8360,8360,8350,131
|
|
20230615,092600,9182750,8370,8370,8370,8370,10
|
|
20230615,092500,9099050,8370,8370,8370,8370,0
|
|
20230615,092400,9099050,8370,8370,8370,8370,0
|
|
20230615,092300,9099050,8370,8370,8370,8370,0
|
|
20230615,092200,9099050,8370,8370,8370,8370,5
|
|
20230615,092100,9057200,8380,8380,8380,8380,0
|
|
20230615,092000,9057200,8380,8380,8380,8380,12
|
|
20230615,091900,8956640,8380,8380,8380,8380,0
|
|
20230615,091800,8956640,8380,8380,8380,8380,0
|
|
20230615,091700,8956640,8380,8380,8380,8380,0
|
|
20230615,091600,8956640,8380,8380,8380,8380,10
|
|
20230615,091500,8872840,8390,8390,8390,8390,0
|
|
20230615,091400,8872840,8390,8390,8390,8390,0
|
|
20230615,091300,8872840,8390,8380,8390,8380,60
|
|
20230615,091200,8369640,8390,8390,8390,8390,0
|
|
20230615,091100,8369640,8390,8380,8390,8380,20
|
|
20230615,091000,8201850,8350,8350,8350,8350,0
|
|
20230615,090900,8201850,8350,8350,8350,8350,0
|
|
20230615,090800,8201850,8350,8350,8350,8350,0
|
|
20230615,090700,8201850,8350,8360,8360,8350,515
|
|
20230615,090600,3896460,8380,8380,8380,8380,1
|
|
20230615,090500,3888080,8370,8390,8390,8370,42
|
|
20230615,090400,3535900,8390,8390,8390,8390,97
|
|
20230615,090300,2722070,8390,8390,8390,8390,2
|
|
20230615,090200,2705290,8400,8400,8400,8400,0
|
|
20230615,090100,2705290,8400,8350,8400,8350,28
|
|
20230615,090000,2471050,8330,8320,8330,8320,297
|