670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200700,815683640,8370,8370,8370,8370,69063
|
|
20230616,200600,815683640,8370,8370,8370,8370,0
|
|
20230616,200500,815683640,8370,8370,8370,8370,0
|
|
20230616,200400,815683640,8370,8370,8370,8370,0
|
|
20230616,200300,815683640,8370,8370,8370,8370,0
|
|
20230616,200200,815683640,8370,8370,8370,8370,0
|
|
20230616,200100,815683640,8370,8370,8370,8370,0
|
|
20230616,200000,815683640,8370,8370,8370,8370,0
|
|
20230616,195900,815683640,8370,8370,8370,8370,0
|
|
20230616,195800,815683640,8370,8370,8370,8370,0
|
|
20230616,195700,815683640,8370,8370,8370,8370,0
|
|
20230616,195600,815683640,8370,8370,8370,8370,0
|
|
20230616,195500,815683640,8370,8370,8370,8370,0
|
|
20230616,195400,815683640,8370,8370,8370,8370,0
|
|
20230616,195300,815683640,8370,8370,8370,8370,0
|
|
20230616,195200,815683640,8370,8370,8370,8370,0
|
|
20230616,195100,815683640,8370,8370,8370,8370,0
|
|
20230616,195000,815683640,8370,8370,8370,8370,0
|
|
20230616,194900,815683640,8370,8370,8370,8370,0
|
|
20230616,194800,815683640,8370,8370,8370,8370,0
|
|
20230616,194700,815683640,8370,8370,8370,8370,0
|
|
20230616,194600,815683640,8370,8370,8370,8370,0
|
|
20230616,194500,815683640,8370,8370,8370,8370,0
|
|
20230616,194400,815683640,8370,8370,8370,8370,0
|
|
20230616,194300,815683640,8370,8370,8370,8370,0
|
|
20230616,194200,815683640,8370,8370,8370,8370,0
|
|
20230616,194100,815683640,8370,8370,8370,8370,0
|
|
20230616,194000,815683640,8370,8370,8370,8370,0
|
|
20230616,193900,815683640,8370,8370,8370,8370,0
|
|
20230616,193800,815683640,8370,8370,8370,8370,0
|
|
20230616,193700,815683640,8370,8370,8370,8370,69063
|
|
20230616,193600,815683640,8370,8370,8370,8370,0
|
|
20230616,193500,815683640,8370,8370,8370,8370,0
|
|
20230616,193400,815683640,8370,8370,8370,8370,0
|
|
20230616,193300,815683640,8370,8370,8370,8370,0
|
|
20230616,193200,815683640,8370,8370,8370,8370,0
|
|
20230616,193100,815683640,8370,8370,8370,8370,0
|
|
20230616,193000,815683640,8370,8370,8370,8370,0
|
|
20230616,192900,815683640,8370,8370,8370,8370,0
|
|
20230616,192800,815683640,8370,8370,8370,8370,0
|
|
20230616,192700,815683640,8370,8370,8370,8370,0
|
|
20230616,192600,815683640,8370,8370,8370,8370,0
|
|
20230616,192500,815683640,8370,8370,8370,8370,0
|
|
20230616,192400,815683640,8370,8370,8370,8370,0
|
|
20230616,192300,815683640,8370,8370,8370,8370,0
|
|
20230616,192200,815683640,8370,8370,8370,8370,0
|
|
20230616,192100,815683640,8370,8370,8370,8370,0
|
|
20230616,192000,815683640,8370,8370,8370,8370,0
|
|
20230616,191900,815683640,8370,8370,8370,8370,0
|
|
20230616,191800,815683640,8370,8370,8370,8370,0
|
|
20230616,191700,815683640,8370,8370,8370,8370,0
|
|
20230616,191600,815683640,8370,8370,8370,8370,0
|
|
20230616,191500,815683640,8370,8370,8370,8370,0
|
|
20230616,191400,815683640,8370,8370,8370,8370,0
|
|
20230616,191300,815683640,8370,8370,8370,8370,0
|
|
20230616,191200,815683640,8370,8370,8370,8370,0
|
|
20230616,191100,815683640,8370,8370,8370,8370,0
|
|
20230616,191000,815683640,8370,8370,8370,8370,0
|
|
20230616,190900,815683640,8370,8370,8370,8370,0
|
|
20230616,190800,815683640,8370,8370,8370,8370,0
|
|
20230616,190700,815683640,8370,8370,8370,8370,69063
|
|
20230616,190600,815683640,8370,8370,8370,8370,0
|
|
20230616,190500,815683640,8370,8370,8370,8370,0
|
|
20230616,190400,815683640,8370,8370,8370,8370,0
|
|
20230616,190300,815683640,8370,8370,8370,8370,0
|
|
20230616,190200,815683640,8370,8370,8370,8370,0
|
|
20230616,190100,815683640,8370,8370,8370,8370,0
|
|
20230616,190000,815683640,8370,8370,8370,8370,0
|
|
20230616,185900,815683640,8370,8370,8370,8370,0
|
|
20230616,185800,815683640,8370,8370,8370,8370,0
|
|
20230616,185700,815683640,8370,8370,8370,8370,0
|
|
20230616,185600,815683640,8370,8370,8370,8370,0
|
|
20230616,185500,815683640,8370,8370,8370,8370,0
|
|
20230616,185400,815683640,8370,8370,8370,8370,0
|
|
20230616,185300,815683640,8370,8370,8370,8370,0
|
|
20230616,185200,815683640,8370,8370,8370,8370,0
|
|
20230616,185100,815683640,8370,8370,8370,8370,0
|
|
20230616,185000,815683640,8370,8370,8370,8370,0
|
|
20230616,184900,815683640,8370,8370,8370,8370,0
|
|
20230616,184800,815683640,8370,8370,8370,8370,0
|
|
20230616,184700,815683640,8370,8370,8370,8370,0
|
|
20230616,184600,815683640,8370,8370,8370,8370,0
|
|
20230616,184500,815683640,8370,8370,8370,8370,0
|
|
20230616,184400,815683640,8370,8370,8370,8370,0
|
|
20230616,184300,815683640,8370,8370,8370,8370,0
|
|
20230616,184200,815683640,8370,8370,8370,8370,0
|
|
20230616,184100,815683640,8370,8370,8370,8370,0
|
|
20230616,184000,815683640,8370,8370,8370,8370,0
|
|
20230616,183900,815683640,8370,8370,8370,8370,0
|
|
20230616,183800,815683640,8370,8370,8370,8370,0
|
|
20230616,183700,815683640,8370,8370,8370,8370,69063
|
|
20230616,183600,815683640,8370,8370,8370,8370,0
|
|
20230616,183500,815683640,8370,8370,8370,8370,0
|
|
20230616,183400,815683640,8370,8370,8370,8370,0
|
|
20230616,183300,815683640,8370,8370,8370,8370,0
|
|
20230616,183200,815683640,8370,8370,8370,8370,0
|
|
20230616,183100,815683640,8370,8370,8370,8370,0
|
|
20230616,183000,815683640,8370,8370,8370,8370,0
|
|
20230616,182900,815683640,8370,8370,8370,8370,0
|
|
20230616,182800,815683640,8370,8370,8370,8370,0
|
|
20230616,182700,815683640,8370,8370,8370,8370,0
|
|
20230616,182600,815683640,8370,8370,8370,8370,0
|
|
20230616,182500,815683640,8370,8370,8370,8370,0
|
|
20230616,182400,815683640,8370,8370,8370,8370,0
|
|
20230616,182300,815683640,8370,8370,8370,8370,0
|
|
20230616,182200,815683640,8370,8370,8370,8370,0
|
|
20230616,182100,815683640,8370,8370,8370,8370,0
|
|
20230616,182000,815683640,8370,8370,8370,8370,0
|
|
20230616,181900,815683640,8370,8370,8370,8370,0
|
|
20230616,181800,815683640,8370,8370,8370,8370,0
|
|
20230616,181700,815683640,8370,8370,8370,8370,0
|
|
20230616,181600,815683640,8370,8370,8370,8370,0
|
|
20230616,181500,815683640,8370,8370,8370,8370,0
|
|
20230616,181400,815683640,8370,8370,8370,8370,0
|
|
20230616,181300,815683640,8370,8370,8370,8370,0
|
|
20230616,181200,815683640,8370,8370,8370,8370,0
|
|
20230616,181100,815683640,8370,8370,8370,8370,0
|
|
20230616,181000,815683640,8370,8370,8370,8370,0
|
|
20230616,180900,815683640,8370,8370,8370,8370,0
|
|
20230616,180800,815683640,8370,8370,8370,8370,0
|
|
20230616,180700,815683640,8370,8370,8370,8370,69063
|
|
20230616,180600,815683640,8370,8370,8370,8370,0
|
|
20230616,180500,815683640,8370,8370,8370,8370,0
|
|
20230616,180400,815683640,8370,8370,8370,8370,0
|
|
20230616,180300,815683640,8370,8370,8370,8370,0
|
|
20230616,180200,815683640,8370,8370,8370,8370,0
|
|
20230616,180100,815683640,8370,8370,8370,8370,0
|
|
20230616,180000,815683640,8370,8370,8370,8370,0
|
|
20230616,175900,815683640,8370,8370,8370,8370,0
|
|
20230616,175800,815683640,8370,8370,8370,8370,0
|
|
20230616,175700,815683640,8370,8370,8370,8370,0
|
|
20230616,175600,815683640,8370,8370,8370,8370,0
|
|
20230616,175500,815683640,8370,8370,8370,8370,0
|
|
20230616,175400,815683640,8370,8370,8370,8370,0
|
|
20230616,175300,815683640,8370,8370,8370,8370,0
|
|
20230616,175200,815683640,8370,8370,8370,8370,0
|
|
20230616,175100,815683640,8370,8370,8370,8370,0
|
|
20230616,175000,815683640,8370,8370,8370,8370,0
|
|
20230616,174900,815683640,8370,8370,8370,8370,0
|
|
20230616,174800,815683640,8370,8370,8370,8370,0
|
|
20230616,174700,815683640,8370,8370,8370,8370,0
|
|
20230616,174600,815683640,8370,8370,8370,8370,0
|
|
20230616,174500,815683640,8370,8370,8370,8370,0
|
|
20230616,174400,815683640,8370,8370,8370,8370,0
|
|
20230616,174300,815683640,8370,8370,8370,8370,0
|
|
20230616,174200,815683640,8370,8370,8370,8370,0
|
|
20230616,174100,815683640,8370,8370,8370,8370,0
|
|
20230616,174000,815683640,8370,8370,8370,8370,0
|
|
20230616,173900,815683640,8370,8370,8370,8370,0
|
|
20230616,173800,815683640,8370,8370,8370,8370,0
|
|
20230616,173700,815683640,8370,8370,8370,8370,69063
|
|
20230616,173600,815683640,8370,8370,8370,8370,0
|
|
20230616,173500,815683640,8370,8370,8370,8370,0
|
|
20230616,173400,815683640,8370,8370,8370,8370,0
|
|
20230616,173300,815683640,8370,8370,8370,8370,0
|
|
20230616,173200,815683640,8370,8370,8370,8370,0
|
|
20230616,173100,815683640,8370,8370,8370,8370,0
|
|
20230616,173000,815683640,8370,8370,8370,8370,0
|
|
20230616,172900,815683640,8370,8370,8370,8370,0
|
|
20230616,172800,815683640,8370,8370,8370,8370,0
|
|
20230616,172700,815683640,8370,8370,8370,8370,0
|
|
20230616,172600,815683640,8370,8370,8370,8370,0
|
|
20230616,172500,815683640,8370,8370,8370,8370,0
|
|
20230616,172400,815683640,8370,8370,8370,8370,0
|
|
20230616,172300,815683640,8370,8370,8370,8370,0
|
|
20230616,172200,815683640,8370,8370,8370,8370,0
|
|
20230616,172100,815683640,8370,8370,8370,8370,0
|
|
20230616,172000,815683640,8370,8370,8370,8370,0
|
|
20230616,171900,815683640,8370,8370,8370,8370,0
|
|
20230616,171800,815683640,8370,8370,8370,8370,0
|
|
20230616,171700,815683640,8370,8370,8370,8370,0
|
|
20230616,171600,815683640,8370,8370,8370,8370,0
|
|
20230616,171500,815683640,8370,8370,8370,8370,0
|
|
20230616,171400,815683640,8370,8370,8370,8370,0
|
|
20230616,171300,815683640,8370,8370,8370,8370,0
|
|
20230616,171200,815683640,8370,8370,8370,8370,0
|
|
20230616,171100,815683640,8370,8370,8370,8370,0
|
|
20230616,171000,815683640,8370,8370,8370,8370,0
|
|
20230616,170900,815683640,8370,8370,8370,8370,0
|
|
20230616,170800,815683640,8370,8370,8370,8370,0
|
|
20230616,170700,815683640,8370,8370,8370,8370,69063
|
|
20230616,170600,815683640,8370,8370,8370,8370,0
|
|
20230616,170500,815683640,8370,8370,8370,8370,0
|
|
20230616,170400,815683640,8370,8370,8370,8370,0
|
|
20230616,170300,815683640,8370,8370,8370,8370,0
|
|
20230616,170200,815683640,8370,8370,8370,8370,0
|
|
20230616,170100,815683640,8370,8370,8370,8370,0
|
|
20230616,170000,815683640,8370,8370,8370,8370,0
|
|
20230616,165900,815683640,8370,8370,8370,8370,0
|
|
20230616,165800,815683640,8370,8370,8370,8370,0
|
|
20230616,165700,815683640,8370,8370,8370,8370,0
|
|
20230616,165600,815683640,8370,8370,8370,8370,0
|
|
20230616,165500,815683640,8370,8370,8370,8370,0
|
|
20230616,165400,815683640,8370,8370,8370,8370,0
|
|
20230616,165300,815683640,8370,8370,8370,8370,0
|
|
20230616,165200,815683640,8370,8370,8370,8370,0
|
|
20230616,165100,815683640,8370,8370,8370,8370,0
|
|
20230616,165000,815683640,8370,8370,8370,8370,0
|
|
20230616,164900,815683640,8370,8370,8370,8370,0
|
|
20230616,164800,815683640,8370,8370,8370,8370,0
|
|
20230616,164700,815683640,8370,8370,8370,8370,0
|
|
20230616,164600,815683640,8370,8370,8370,8370,0
|
|
20230616,164500,815683640,8370,8370,8370,8370,0
|
|
20230616,164400,815683640,8370,8370,8370,8370,0
|
|
20230616,164300,815683640,8370,8370,8370,8370,0
|
|
20230616,164200,815683640,8370,8370,8370,8370,0
|
|
20230616,164100,815683640,8370,8370,8370,8370,0
|
|
20230616,164000,815683640,8370,8370,8370,8370,0
|
|
20230616,163900,815683640,8370,8370,8370,8370,0
|
|
20230616,163800,815683640,8370,8370,8370,8370,0
|
|
20230616,163700,815683640,8370,8370,8370,8370,69063
|
|
20230616,163600,815683640,8370,8370,8370,8370,0
|
|
20230616,163500,815683640,8370,8370,8370,8370,0
|
|
20230616,163400,815683640,8370,8370,8370,8370,0
|
|
20230616,163300,815683640,8370,8370,8370,8370,0
|
|
20230616,163200,815683640,8370,8370,8370,8370,0
|
|
20230616,163100,815683640,8370,8370,8370,8370,0
|
|
20230616,163000,815683640,8370,8370,8370,8370,0
|
|
20230616,162900,815683640,8370,8370,8370,8370,0
|
|
20230616,162800,815683640,8370,8370,8370,8370,0
|
|
20230616,162700,815683640,8370,8370,8370,8370,0
|
|
20230616,162600,815683640,8370,8370,8370,8370,0
|
|
20230616,162500,815683640,8370,8370,8370,8370,0
|
|
20230616,162400,815683640,8370,8370,8370,8370,0
|
|
20230616,162300,815683640,8370,8370,8370,8370,0
|
|
20230616,162200,815683640,8370,8370,8370,8370,0
|
|
20230616,162100,815683640,8370,8370,8370,8370,0
|
|
20230616,162000,815683640,8370,8370,8370,8370,0
|
|
20230616,161900,815683640,8370,8370,8370,8370,0
|
|
20230616,161800,815683640,8370,8370,8370,8370,0
|
|
20230616,161700,815683640,8370,8370,8370,8370,0
|
|
20230616,161600,815683640,8370,8370,8370,8370,0
|
|
20230616,161500,815683640,8370,8370,8370,8370,0
|
|
20230616,161400,815683640,8370,8370,8370,8370,0
|
|
20230616,161300,815683640,8370,8370,8370,8370,0
|
|
20230616,161200,815683640,8370,8370,8370,8370,0
|
|
20230616,161100,815683640,8370,8370,8370,8370,0
|
|
20230616,161000,815683640,8370,8370,8370,8370,0
|
|
20230616,160900,815683640,8370,8370,8370,8370,0
|
|
20230616,160800,815683640,8370,8370,8370,8370,0
|
|
20230616,160700,815683640,8370,8370,8370,8370,69063
|
|
20230616,160600,815683640,8370,8370,8370,8370,0
|
|
20230616,160500,815683640,8370,8370,8370,8370,0
|
|
20230616,160400,815683640,8370,8370,8370,8370,0
|
|
20230616,160300,815683640,8370,8370,8370,8370,0
|
|
20230616,160200,815683640,8370,8370,8370,8370,0
|
|
20230616,160100,815683640,8370,8370,8370,8370,0
|
|
20230616,160000,815683640,8370,8370,8370,8370,0
|
|
20230616,155900,815683640,8370,8370,8370,8370,0
|
|
20230616,155800,815683640,8370,8370,8370,8370,0
|
|
20230616,155700,815683640,8370,8370,8370,8370,0
|
|
20230616,155600,815683640,8370,8370,8370,8370,0
|
|
20230616,155500,815683640,8370,8370,8370,8370,0
|
|
20230616,155400,815683640,8370,8370,8370,8370,0
|
|
20230616,155300,815683640,8370,8370,8370,8370,0
|
|
20230616,155200,815683640,8370,8370,8370,8370,0
|
|
20230616,155100,815683640,8370,8370,8370,8370,0
|
|
20230616,155000,815683640,8370,8370,8370,8370,0
|
|
20230616,154900,815683640,8370,8370,8370,8370,0
|
|
20230616,154800,815683640,8370,8370,8370,8370,0
|
|
20230616,154700,815683640,8370,8370,8370,8370,0
|
|
20230616,154600,815683640,8370,8370,8370,8370,0
|
|
20230616,154500,815683640,8370,8370,8370,8370,0
|
|
20230616,154400,815683640,8370,8370,8370,8370,0
|
|
20230616,154300,815683640,8370,8370,8370,8370,0
|
|
20230616,154200,815683640,8370,8370,8370,8370,0
|
|
20230616,154100,815683640,8370,8370,8370,8370,0
|
|
20230616,154000,815683640,8370,8370,8370,8370,0
|
|
20230616,153900,815683640,8370,8370,8370,8370,0
|
|
20230616,153800,815683640,8370,8370,8370,8370,0
|
|
20230616,153700,815683640,8370,8370,8370,8370,69063
|
|
20230616,153600,815683640,8370,8370,8370,8370,0
|
|
20230616,153500,815683640,8370,8370,8370,8370,0
|
|
20230616,153400,815683640,8370,8370,8370,8370,0
|
|
20230616,153300,815683640,8370,8370,8370,8370,0
|
|
20230616,153200,815683640,8370,8370,8370,8370,0
|
|
20230616,153100,815683640,8370,8370,8370,8370,0
|
|
20230616,153000,815683640,8370,8370,8370,8370,69063
|
|
20230616,152900,237626330,8450,8450,8450,8450,0
|
|
20230616,152800,237626330,8450,8450,8450,8450,0
|
|
20230616,152700,237626330,8450,8450,8450,8450,0
|
|
20230616,152600,237626330,8450,8450,8450,8450,0
|
|
20230616,152500,237626330,8450,8450,8450,8450,0
|
|
20230616,152400,237626330,8450,8450,8450,8450,0
|
|
20230616,152300,237626330,8450,8450,8450,8450,0
|
|
20230616,152200,237626330,8450,8450,8450,8450,0
|
|
20230616,152100,237626330,8450,8450,8450,8450,0
|
|
20230616,152000,237626330,8450,8450,8450,8450,0
|
|
20230616,151900,237626330,8450,8390,8450,8390,1100
|
|
20230616,151800,228370680,8400,8330,8400,8320,710
|
|
20230616,151700,222426320,8330,8320,8330,8320,9
|
|
20230616,151600,222351360,8320,8390,8390,8320,503
|
|
20230616,151500,218165540,8390,8390,8390,8390,0
|
|
20230616,151400,218165540,8390,8390,8390,8390,0
|
|
20230616,151300,218165540,8390,8350,8390,8320,595
|
|
20230616,151200,213185310,8390,8390,8390,8390,0
|
|
20230616,151100,213185310,8390,8390,8390,8390,0
|
|
20230616,151000,213185310,8390,8390,8390,8390,0
|
|
20230616,150900,213185310,8390,8390,8390,8390,0
|
|
20230616,150800,213185310,8390,8390,8390,8390,0
|
|
20230616,150700,213185310,8390,8390,8390,8390,0
|
|
20230616,150600,213185310,8390,8390,8390,8390,0
|
|
20230616,150500,213185310,8390,8390,8390,8390,0
|
|
20230616,150400,213185310,8390,8390,8390,8390,1
|
|
20230616,150300,213176920,8320,8360,8360,8310,52
|
|
20230616,150200,212744210,8370,8370,8370,8370,1
|
|
20230616,150100,212735840,8380,8380,8380,8380,0
|
|
20230616,150000,212735840,8380,8380,8380,8380,0
|
|
20230616,145900,212735840,8380,8380,8380,8380,0
|
|
20230616,145800,212735840,8380,8380,8380,8380,0
|
|
20230616,145700,212735840,8380,8380,8380,8380,0
|
|
20230616,145600,212735840,8380,8380,8380,8380,6
|
|
20230616,145500,212685560,8380,8360,8380,8360,294
|
|
20230616,145400,210223500,8380,8380,8380,8380,200
|
|
20230616,145300,208547500,8380,8380,8380,8380,1
|
|
20230616,145200,208539120,8380,8380,8380,8380,0
|
|
20230616,145100,208539120,8380,8380,8380,8380,0
|
|
20230616,145000,208539120,8380,8380,8380,8380,0
|
|
20230616,144900,208539120,8380,8380,8380,8380,0
|
|
20230616,144800,208539120,8380,8380,8380,8380,0
|
|
20230616,144700,208539120,8380,8380,8380,8380,0
|
|
20230616,144600,208539120,8380,8380,8380,8380,0
|
|
20230616,144500,208539120,8380,8380,8380,8380,1
|
|
20230616,144400,208530740,8320,8320,8320,8320,0
|
|
20230616,144300,208530740,8320,8320,8320,8320,0
|
|
20230616,144200,208530740,8320,8320,8320,8320,0
|
|
20230616,144100,208530740,8320,8350,8390,8320,2257
|
|
20230616,144000,189625270,8370,8370,8370,8370,0
|
|
20230616,143900,189625270,8370,8370,8370,8370,0
|
|
20230616,143800,189625270,8370,8370,8370,8370,0
|
|
20230616,143700,189625270,8370,8370,8370,8370,0
|
|
20230616,143600,189625270,8370,8370,8370,8370,0
|
|
20230616,143500,189625270,8370,8370,8370,8370,0
|
|
20230616,143400,189625270,8370,8370,8370,8370,0
|
|
20230616,143300,189625270,8370,8370,8370,8370,0
|
|
20230616,143200,189625270,8370,8370,8370,8370,0
|
|
20230616,143100,189625270,8370,8370,8370,8370,0
|
|
20230616,143000,189625270,8370,8340,8370,8340,387
|
|
20230616,142900,186397660,8370,8370,8370,8370,0
|
|
20230616,142800,186397660,8370,8350,8370,8350,2
|
|
20230616,142700,186380940,8330,8330,8330,8330,29
|
|
20230616,142600,186139370,8330,8330,8330,8330,0
|
|
20230616,142500,186139370,8330,8330,8330,8330,0
|
|
20230616,142400,186139370,8330,8330,8330,8330,0
|
|
20230616,142300,186139370,8330,8330,8330,8330,0
|
|
20230616,142200,186139370,8330,8360,8360,8300,4119
|
|
20230616,142100,151927360,8360,8370,8380,8360,265
|
|
20230616,142000,149710210,8370,8370,8370,8370,5
|
|
20230616,141900,149668360,8370,8370,8380,8370,18
|
|
20230616,141800,149517680,8370,8370,8370,8370,11
|
|
20230616,141700,149425610,8390,8400,8400,8370,223
|
|
20230616,141600,147557250,8380,8400,8400,8380,16
|
|
20230616,141500,147422910,8400,8400,8400,8400,0
|
|
20230616,141400,147422910,8400,8400,8400,8400,1
|
|
20230616,141300,147414510,8400,8400,8400,8400,0
|
|
20230616,141200,147414510,8400,8400,8400,8400,0
|
|
20230616,141100,147414510,8400,8400,8400,8400,0
|
|
20230616,141000,147414510,8400,8400,8400,8400,1
|
|
20230616,140900,147406110,8380,8380,8380,8380,2
|
|
20230616,140800,147389350,8400,8380,8400,8380,10
|
|
20230616,140700,147305510,8400,8380,8400,8380,10
|
|
20230616,140600,147221640,8380,8390,8390,8360,123
|
|
20230616,140500,146190250,8390,8390,8390,8390,0
|
|
20230616,140400,146190250,8390,8390,8390,8390,1
|
|
20230616,140300,146181860,8390,8390,8400,8370,368
|
|
20230616,140200,143091360,8390,8390,8390,8390,0
|
|
20230616,140100,143091360,8390,8390,8390,8390,0
|
|
20230616,140000,143091360,8390,8390,8390,8390,0
|
|
20230616,135900,143091360,8390,8390,8390,8390,0
|
|
20230616,135800,143091360,8390,8390,8390,8390,0
|
|
20230616,135700,143091360,8390,8390,8390,8390,0
|
|
20230616,135600,143091360,8390,8370,8390,8360,9
|
|
20230616,135500,143015950,8360,8360,8360,8360,6
|
|
20230616,135400,142965790,8390,8390,8390,8390,0
|
|
20230616,135300,142965790,8390,8390,8390,8390,0
|
|
20230616,135200,142965790,8390,8390,8390,8390,0
|
|
20230616,135100,142965790,8390,8390,8390,8390,1
|
|
20230616,135000,142957400,8360,8380,8380,8360,195
|
|
20230616,134900,141323880,8400,8380,8400,8380,7
|
|
20230616,134800,141265190,8380,8380,8380,8380,17
|
|
20230616,134700,141122730,8400,8400,8400,8400,1
|
|
20230616,134600,141114330,8380,8400,8400,8380,17
|
|
20230616,134500,140971730,8400,8400,8400,8400,0
|
|
20230616,134400,140971730,8400,8400,8400,8400,0
|
|
20230616,134300,140971730,8400,8400,8400,8400,0
|
|
20230616,134200,140971730,8400,8400,8400,8400,0
|
|
20230616,134100,140971730,8400,8400,8400,8400,0
|
|
20230616,134000,140971730,8400,8400,8400,8400,1
|
|
20230616,133900,140963330,8390,8390,8390,8390,0
|
|
20230616,133800,140963330,8390,8390,8390,8390,0
|
|
20230616,133700,140963330,8390,8390,8390,8390,0
|
|
20230616,133600,140963330,8390,8390,8390,8390,1
|
|
20230616,133500,140954940,8400,8400,8400,8400,0
|
|
20230616,133400,140954940,8400,8400,8400,8400,0
|
|
20230616,133300,140954940,8400,8400,8400,8380,4
|
|
20230616,133200,140921380,8380,8380,8380,8380,1
|
|
20230616,133100,140913000,8390,8380,8390,8380,2
|
|
20230616,133000,140896230,8400,8400,8400,8380,35
|
|
20230616,132900,140602380,8400,8400,8400,8400,0
|
|
20230616,132800,140602380,8400,8400,8400,8400,0
|
|
20230616,132700,140602380,8400,8400,8400,8400,0
|
|
20230616,132600,140602380,8400,8400,8400,8400,0
|
|
20230616,132500,140602380,8400,8380,8400,8380,3
|
|
20230616,132400,140577210,8400,8400,8400,8380,5
|
|
20230616,132300,140535240,8380,8400,8400,8380,35
|
|
20230616,132200,140241380,8400,8400,8400,8400,4
|
|
20230616,132100,140207780,8410,8410,8410,8410,0
|
|
20230616,132000,140207780,8410,8410,8410,8410,0
|
|
20230616,131900,140207780,8410,8410,8410,8410,0
|
|
20230616,131800,140207780,8410,8410,8410,8410,0
|
|
20230616,131700,140207780,8410,8410,8410,8410,0
|
|
20230616,131600,140207780,8410,8410,8410,8410,0
|
|
20230616,131500,140207780,8410,8410,8410,8410,0
|
|
20230616,131400,140207780,8410,8410,8410,8410,3
|
|
20230616,131300,140182550,8410,8410,8410,8410,0
|
|
20230616,131200,140182550,8410,8410,8410,8410,0
|
|
20230616,131100,140182550,8410,8410,8410,8410,0
|
|
20230616,131000,140182550,8410,8410,8410,8410,0
|
|
20230616,130900,140182550,8410,8410,8410,8410,0
|
|
20230616,130800,140182550,8410,8410,8410,8410,0
|
|
20230616,130700,140182550,8410,8410,8410,8410,2
|
|
20230616,130600,140165730,8380,8380,8380,8380,0
|
|
20230616,130500,140165730,8380,8380,8380,8380,0
|
|
20230616,130400,140165730,8380,8380,8380,8380,0
|
|
20230616,130300,140165730,8380,8380,8380,8380,0
|
|
20230616,130200,140165730,8380,8390,8390,8380,118
|
|
20230616,130100,139176870,8410,8410,8410,8410,1
|
|
20230616,130000,139168460,8410,8390,8410,8380,3
|
|
20230616,125900,139143280,8390,8390,8390,8390,0
|
|
20230616,125800,139143280,8390,8410,8420,8390,22
|
|
20230616,125700,138958110,8390,8410,8410,8390,36
|
|
20230616,125600,138655380,8410,8410,8410,8410,11
|
|
20230616,125500,138562870,8410,8410,8410,8410,0
|
|
20230616,125400,138562870,8410,8410,8410,8410,0
|
|
20230616,125300,138562870,8410,8410,8410,8410,0
|
|
20230616,125200,138562870,8410,8410,8410,8410,0
|
|
20230616,125100,138562870,8410,8410,8410,8410,0
|
|
20230616,125000,138562870,8410,8410,8410,8410,1
|
|
20230616,124900,138554460,8380,8380,8380,8380,0
|
|
20230616,124800,138554460,8380,8410,8410,8380,2
|
|
20230616,124700,138537670,8420,8420,8420,8420,0
|
|
20230616,124600,138537670,8420,8420,8420,8420,0
|
|
20230616,124500,138537670,8420,8420,8420,8420,0
|
|
20230616,124400,138537670,8420,8420,8420,8420,0
|
|
20230616,124300,138537670,8420,8420,8420,8420,0
|
|
20230616,124200,138537670,8420,8420,8420,8420,0
|
|
20230616,124100,138537670,8420,8420,8420,8420,0
|
|
20230616,124000,138537670,8420,8420,8420,8420,0
|
|
20230616,123900,138537670,8420,8420,8420,8420,0
|
|
20230616,123800,138537670,8420,8420,8420,8420,0
|
|
20230616,123700,138537670,8420,8420,8420,8420,0
|
|
20230616,123600,138537670,8420,8420,8420,8420,0
|
|
20230616,123500,138537670,8420,8420,8420,8420,0
|
|
20230616,123400,138537670,8420,8420,8420,8420,0
|
|
20230616,123300,138537670,8420,8420,8420,8420,0
|
|
20230616,123200,138537670,8420,8420,8420,8420,0
|
|
20230616,123100,138537670,8420,8410,8420,8410,2
|
|
20230616,123000,138520840,8380,8410,8420,8380,8
|
|
20230616,122900,138453620,8420,8410,8420,8410,6
|
|
20230616,122800,138403130,8420,8420,8420,8420,0
|
|
20230616,122700,138403130,8420,8420,8420,8420,0
|
|
20230616,122600,138403130,8420,8420,8420,8420,0
|
|
20230616,122500,138403130,8420,8420,8420,8420,0
|
|
20230616,122400,138403130,8420,8420,8420,8420,0
|
|
20230616,122300,138403130,8420,8420,8420,8420,0
|
|
20230616,122200,138403130,8420,8420,8420,8420,0
|
|
20230616,122100,138403130,8420,8420,8420,8420,0
|
|
20230616,122000,138403130,8420,8420,8420,8420,0
|
|
20230616,121900,138403130,8420,8400,8420,8380,33
|
|
20230616,121800,138125830,8400,8400,8400,8400,0
|
|
20230616,121700,138125830,8400,8400,8400,8400,0
|
|
20230616,121600,138125830,8400,8400,8400,8400,0
|
|
20230616,121500,138125830,8400,8400,8400,8400,0
|
|
20230616,121400,138125830,8400,8400,8400,8400,0
|
|
20230616,121300,138125830,8400,8410,8410,8380,8
|
|
20230616,121200,138058740,8380,8380,8380,8380,24
|
|
20230616,121100,137857620,8390,8390,8390,8390,140
|
|
20230616,121000,136683020,8390,8390,8390,8390,0
|
|
20230616,120900,136683020,8390,8390,8390,8390,19
|
|
20230616,120800,136523610,8390,8380,8390,8380,2
|
|
20230616,120700,136506840,8370,8370,8370,8370,0
|
|
20230616,120600,136506840,8370,8360,8370,8350,142
|
|
20230616,120500,135319250,8360,8360,8360,8360,0
|
|
20230616,120400,135319250,8360,8360,8360,8360,0
|
|
20230616,120300,135319250,8360,8350,8360,8350,514
|
|
20230616,120200,131027340,8360,8360,8360,8360,0
|
|
20230616,120100,131027340,8360,8360,8360,8360,0
|
|
20230616,120000,131027340,8360,8350,8360,8350,6
|
|
20230616,115900,130977230,8360,8350,8360,8350,484
|
|
20230616,115800,126935820,8350,8320,8350,8300,278
|
|
20230616,115700,124623030,8290,8320,8320,8290,322
|
|
20230616,115600,121945700,8340,8340,8340,8340,0
|
|
20230616,115500,121945700,8340,8340,8340,8340,0
|
|
20230616,115400,121945700,8340,8340,8340,8340,0
|
|
20230616,115300,121945700,8340,8340,8340,8340,0
|
|
20230616,115200,121945700,8340,8340,8340,8340,0
|
|
20230616,115100,121945700,8340,8340,8340,8340,1
|
|
20230616,115000,121937360,8290,8290,8290,8290,0
|
|
20230616,114900,121937360,8290,8320,8340,8290,1008
|
|
20230616,114800,113538950,8320,8320,8320,8320,10
|
|
20230616,114700,113455750,8320,8310,8320,8310,233
|
|
20230616,114600,111519420,8290,8290,8290,8290,5
|
|
20230616,114500,111477970,8300,8300,8300,8300,110
|
|
20230616,114400,110564970,8300,8300,8300,8300,0
|
|
20230616,114300,110564970,8300,8310,8310,8300,851
|
|
20230616,114200,103493860,8310,8310,8310,8310,219
|
|
20230616,114100,101673970,8310,8310,8310,8310,8
|
|
20230616,114000,101607490,8310,8310,8310,8310,0
|
|
20230616,113900,101607490,8310,8310,8310,8310,0
|
|
20230616,113800,101607490,8310,8310,8310,8310,0
|
|
20230616,113700,101607490,8310,8310,8310,8310,0
|
|
20230616,113600,101607490,8310,8310,8310,8310,0
|
|
20230616,113500,101607490,8310,8310,8310,8310,0
|
|
20230616,113400,101607490,8310,8310,8310,8310,0
|
|
20230616,113300,101607490,8310,8310,8310,8310,22
|
|
20230616,113200,101424670,8300,8310,8310,8300,117
|
|
20230616,113100,100452570,8310,8310,8310,8310,0
|
|
20230616,113000,100452570,8310,8310,8310,8310,1
|
|
20230616,112900,100444260,8300,8300,8300,8300,0
|
|
20230616,112800,100444260,8300,8300,8300,8300,107
|
|
20230616,112700,99556160,8300,8310,8310,8300,45
|
|
20230616,112600,99182370,8310,8300,8310,8300,29
|
|
20230616,112500,98941390,8300,8310,8310,8300,153
|
|
20230616,112400,97670280,8300,8300,8300,8300,0
|
|
20230616,112300,97670280,8300,8300,8300,8300,24
|
|
20230616,112200,97471080,8310,8310,8310,8310,0
|
|
20230616,112100,97471080,8310,8310,8310,8310,1
|
|
20230616,112000,97462770,8300,8300,8300,8300,0
|
|
20230616,111900,97462770,8300,8310,8310,8300,25
|
|
20230616,111800,97255070,8310,8310,8310,8310,0
|
|
20230616,111700,97255070,8310,8300,8310,8300,2
|
|
20230616,111600,97238460,8310,8310,8310,8310,1
|
|
20230616,111500,97230150,8310,8310,8310,8310,0
|
|
20230616,111400,97230150,8310,8310,8310,8310,1
|
|
20230616,111300,97221840,8300,8300,8300,8300,0
|
|
20230616,111200,97221840,8300,8300,8300,8300,0
|
|
20230616,111100,97221840,8300,8300,8300,8300,0
|
|
20230616,111000,97221840,8300,8300,8300,8300,0
|
|
20230616,110900,97221840,8300,8300,8300,8300,0
|
|
20230616,110800,97221840,8300,8300,8300,8300,42
|
|
20230616,110700,96873240,8310,8310,8310,8310,1
|
|
20230616,110600,96864930,8300,8300,8300,8300,0
|
|
20230616,110500,96864930,8300,8300,8300,8300,60
|
|
20230616,110400,96366930,8300,8300,8300,8300,0
|
|
20230616,110300,96366930,8300,8300,8300,8300,1
|
|
20230616,110200,96358630,8300,8310,8310,8300,27
|
|
20230616,110100,96134330,8310,8310,8310,8310,0
|
|
20230616,110000,96134330,8310,8310,8310,8310,1
|
|
20230616,105900,96126020,8310,8310,8310,8310,0
|
|
20230616,105800,96126020,8310,8310,8310,8310,0
|
|
20230616,105700,96126020,8310,8310,8310,8310,0
|
|
20230616,105600,96126020,8310,8310,8310,8310,1
|
|
20230616,105500,96117710,8300,8300,8300,8300,0
|
|
20230616,105400,96117710,8300,8300,8300,8300,0
|
|
20230616,105300,96117710,8300,8280,8310,8280,8
|
|
20230616,105200,96051360,8280,8290,8300,8280,16
|
|
20230616,105100,95918790,8290,8290,8290,8290,0
|
|
20230616,105000,95918790,8290,8290,8290,8290,0
|
|
20230616,104900,95918790,8290,8290,8290,8290,0
|
|
20230616,104800,95918790,8290,8290,8290,8290,12
|
|
20230616,104700,95819310,8250,8250,8250,8250,0
|
|
20230616,104600,95819310,8250,8250,8250,8250,0
|
|
20230616,104500,95819310,8250,8250,8250,8250,0
|
|
20230616,104400,95819310,8250,8290,8290,8250,230
|
|
20230616,104300,93919720,8290,8290,8290,8290,0
|
|
20230616,104200,93919720,8290,8290,8290,8290,1
|
|
20230616,104100,93911430,8300,8310,8310,8300,1316
|
|
20230616,104000,82978600,8310,8310,8310,8310,0
|
|
20230616,103900,82978600,8310,8310,8310,8310,0
|
|
20230616,103800,82978600,8310,8330,8330,8310,39
|
|
20230616,103700,82653910,8330,8330,8330,8330,0
|
|
20230616,103600,82653910,8330,8330,8330,8330,0
|
|
20230616,103500,82653910,8330,8330,8330,8330,20
|
|
20230616,103400,82487310,8300,8320,8340,8300,46
|
|
20230616,103300,82104240,8340,8340,8340,8340,0
|
|
20230616,103200,82104240,8340,8330,8340,8330,4
|
|
20230616,103100,82070900,8300,8300,8300,8300,395
|
|
20230616,103000,78792400,8300,8310,8310,8300,1178
|
|
20230616,102900,69012080,8330,8330,8330,8330,0
|
|
20230616,102800,69012080,8330,8330,8330,8330,2
|
|
20230616,102700,68995420,8330,8330,8330,8310,61
|
|
20230616,102600,68487470,8330,8320,8350,8290,18
|
|
20230616,102500,68337770,8320,8320,8320,8320,0
|
|
20230616,102400,68337770,8320,8320,8320,8320,2
|
|
20230616,102300,68321130,8320,8320,8350,8320,8
|
|
20230616,102200,68254510,8310,8280,8310,8250,802
|
|
20230616,102100,61628960,8280,8320,8320,8280,431
|
|
20230616,102000,58050850,8320,8320,8320,8320,1
|
|
20230616,101900,58042530,8320,8370,8370,8290,1203
|
|
20230616,101800,48057220,8330,8320,8330,8300,299
|
|
20230616,101700,45569930,8300,8310,8320,8300,635
|
|
20230616,101600,40297170,8310,8320,8320,8310,228
|
|
20230616,101500,38401550,8320,8320,8320,8320,0
|
|
20230616,101400,38401550,8320,8350,8350,8320,340
|
|
20230616,101300,35571250,8360,8360,8360,8360,1
|
|
20230616,101200,35562890,8350,8350,8350,8350,3
|
|
20230616,101100,35537840,8350,8360,8360,8350,72
|
|
20230616,101000,34936050,8350,8350,8350,8350,26
|
|
20230616,100900,34718950,8350,8320,8350,8320,3
|
|
20230616,100800,34693960,8370,8360,8370,8320,20
|
|
20230616,100700,34527080,8360,8360,8360,8360,0
|
|
20230616,100600,34527080,8360,8360,8360,8360,1
|
|
20230616,100500,34518720,8360,8350,8360,8350,48
|
|
20230616,100400,34117450,8360,8360,8360,8360,0
|
|
20230616,100300,34117450,8360,8350,8360,8350,4
|
|
20230616,100200,34084030,8360,8350,8360,8320,61
|
|
20230616,100100,33574460,8360,8350,8360,8320,64
|
|
20230616,100000,33039840,8350,8330,8350,8330,2
|
|
20230616,095900,33023160,8360,8360,8360,8360,0
|
|
20230616,095800,33023160,8360,8360,8360,8360,0
|
|
20230616,095700,33023160,8360,8360,8360,8360,0
|
|
20230616,095600,33023160,8360,8360,8360,8360,0
|
|
20230616,095500,33023160,8360,8350,8360,8350,4
|
|
20230616,095400,32989750,8320,8350,8360,8320,40
|
|
20230616,095300,32656250,8350,8350,8350,8350,1
|
|
20230616,095200,32647900,8370,8350,8370,8350,20
|
|
20230616,095100,32480760,8370,8370,8370,8370,0
|
|
20230616,095000,32480760,8370,8350,8370,8350,2
|
|
20230616,094900,32464040,8320,8370,8370,8320,358
|
|
20230616,094800,29482640,8340,8370,8370,8340,123
|
|
20230616,094700,28453790,8340,8340,8340,8340,0
|
|
20230616,094600,28453790,8340,8340,8340,8340,50
|
|
20230616,094500,28036790,8340,8340,8340,8340,0
|
|
20230616,094400,28036790,8340,8380,8380,8340,363
|
|
20230616,094300,25000290,8380,8380,8380,8380,0
|
|
20230616,094200,25000290,8380,8380,8380,8380,0
|
|
20230616,094100,25000290,8380,8390,8390,8380,215
|
|
20230616,094000,23196700,8410,8410,8410,8410,0
|
|
20230616,093900,23196700,8410,8410,8410,8410,0
|
|
20230616,093800,23196700,8410,8410,8410,8410,14
|
|
20230616,093700,23078960,8410,8410,8410,8410,0
|
|
20230616,093600,23078960,8410,8410,8410,8410,1
|
|
20230616,093500,23070550,8420,8420,8420,8420,1
|
|
20230616,093400,23062130,8410,8390,8410,8390,662
|
|
20230616,093300,17500790,8390,8390,8390,8390,105
|
|
20230616,093200,16619840,8390,8390,8390,8390,6
|
|
20230616,093100,16569500,8400,8400,8400,8400,0
|
|
20230616,093000,16569500,8400,8400,8400,8400,1
|
|
20230616,092900,16561100,8390,8390,8390,8390,0
|
|
20230616,092800,16561100,8390,8380,8390,8380,10
|
|
20230616,092700,16477280,8370,8370,8370,8370,267
|
|
20230616,092600,14242490,8370,8370,8370,8330,34
|
|
20230616,092500,13958020,8360,8350,8360,8350,100
|
|
20230616,092400,13122030,8350,8350,8370,8350,6
|
|
20230616,092300,13071900,8320,8320,8320,8320,39
|
|
20230616,092200,12747420,8370,8370,8370,8370,0
|
|
20230616,092100,12747420,8370,8350,8370,8350,2
|
|
20230616,092000,12730700,8350,8350,8350,8350,10
|
|
20230616,091900,12647200,8370,8350,8370,8350,2
|
|
20230616,091800,12630480,8380,8380,8380,8380,0
|
|
20230616,091700,12630480,8380,8380,8380,8380,0
|
|
20230616,091600,12630480,8380,8370,8380,8370,5
|
|
20230616,091500,12588620,8370,8320,8370,8320,302
|
|
20230616,091400,10075930,8320,8320,8320,8320,1
|
|
20230616,091300,10067610,8370,8350,8370,8290,301
|
|
20230616,091200,7568580,8380,8380,8380,8380,0
|
|
20230616,091100,7568580,8380,8380,8380,8380,0
|
|
20230616,091000,7568580,8380,8380,8380,8370,120
|
|
20230616,090900,6563570,8350,8350,8350,8350,33
|
|
20230616,090800,6288020,8410,8410,8410,8410,0
|
|
20230616,090700,6288020,8410,8410,8410,8400,4
|
|
20230616,090600,6254400,8350,8350,8350,8350,86
|
|
20230616,090500,5536300,8350,8350,8350,8350,0
|
|
20230616,090400,5536300,8350,8350,8350,8350,17
|
|
20230616,090300,5394350,8430,8430,8430,8430,0
|
|
20230616,090200,5394350,8430,8430,8430,8430,73
|
|
20230616,090100,4778960,8440,8440,8440,8440,5
|
|
20230616,090000,4736760,8440,8280,8440,8280,572
|