673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,201000,1507261750,18760,18760,18760,18760,1531
|
|
20230622,200900,1507261750,18760,18760,18760,18760,0
|
|
20230622,200800,1507261750,18760,18760,18760,18760,0
|
|
20230622,200700,1507261750,18760,18760,18760,18760,0
|
|
20230622,200600,1507261750,18760,18760,18760,18760,0
|
|
20230622,200500,1507261750,18760,18760,18760,18760,0
|
|
20230622,200400,1507261750,18760,18760,18760,18760,0
|
|
20230622,200300,1507261750,18760,18760,18760,18760,0
|
|
20230622,200200,1507261750,18760,18760,18760,18760,0
|
|
20230622,200100,1507261750,18760,18760,18760,18760,0
|
|
20230622,200000,1507261750,18760,18760,18760,18760,0
|
|
20230622,195900,1507261750,18760,18760,18760,18760,0
|
|
20230622,195800,1507261750,18760,18760,18760,18760,0
|
|
20230622,195700,1507261750,18760,18760,18760,18760,0
|
|
20230622,195600,1507261750,18760,18760,18760,18760,0
|
|
20230622,195500,1507261750,18760,18760,18760,18760,0
|
|
20230622,195400,1507261750,18760,18760,18760,18760,0
|
|
20230622,195300,1507261750,18760,18760,18760,18760,0
|
|
20230622,195200,1507261750,18760,18760,18760,18760,0
|
|
20230622,195100,1507261750,18760,18760,18760,18760,0
|
|
20230622,195000,1507261750,18760,18760,18760,18760,0
|
|
20230622,194900,1507261750,18760,18760,18760,18760,0
|
|
20230622,194800,1507261750,18760,18760,18760,18760,0
|
|
20230622,194700,1507261750,18760,18760,18760,18760,0
|
|
20230622,194600,1507261750,18760,18760,18760,18760,0
|
|
20230622,194500,1507261750,18760,18760,18760,18760,0
|
|
20230622,194400,1507261750,18760,18760,18760,18760,0
|
|
20230622,194300,1507261750,18760,18760,18760,18760,0
|
|
20230622,194200,1507261750,18760,18760,18760,18760,0
|
|
20230622,194100,1507261750,18760,18760,18760,18760,0
|
|
20230622,194000,1507261750,18760,18760,18760,18760,1531
|
|
20230622,193900,1507261750,18760,18760,18760,18760,0
|
|
20230622,193800,1507261750,18760,18760,18760,18760,0
|
|
20230622,193700,1507261750,18760,18760,18760,18760,0
|
|
20230622,193600,1507261750,18760,18760,18760,18760,0
|
|
20230622,193500,1507261750,18760,18760,18760,18760,0
|
|
20230622,193400,1507261750,18760,18760,18760,18760,0
|
|
20230622,193300,1507261750,18760,18760,18760,18760,0
|
|
20230622,193200,1507261750,18760,18760,18760,18760,0
|
|
20230622,193100,1507261750,18760,18760,18760,18760,0
|
|
20230622,193000,1507261750,18760,18760,18760,18760,0
|
|
20230622,192900,1507261750,18760,18760,18760,18760,0
|
|
20230622,192800,1507261750,18760,18760,18760,18760,0
|
|
20230622,192700,1507261750,18760,18760,18760,18760,0
|
|
20230622,192600,1507261750,18760,18760,18760,18760,0
|
|
20230622,192500,1507261750,18760,18760,18760,18760,0
|
|
20230622,192400,1507261750,18760,18760,18760,18760,0
|
|
20230622,192300,1507261750,18760,18760,18760,18760,0
|
|
20230622,192200,1507261750,18760,18760,18760,18760,0
|
|
20230622,192100,1507261750,18760,18760,18760,18760,0
|
|
20230622,192000,1507261750,18760,18760,18760,18760,0
|
|
20230622,191900,1507261750,18760,18760,18760,18760,0
|
|
20230622,191800,1507261750,18760,18760,18760,18760,0
|
|
20230622,191700,1507261750,18760,18760,18760,18760,0
|
|
20230622,191600,1507261750,18760,18760,18760,18760,0
|
|
20230622,191500,1507261750,18760,18760,18760,18760,0
|
|
20230622,191400,1507261750,18760,18760,18760,18760,0
|
|
20230622,191300,1507261750,18760,18760,18760,18760,0
|
|
20230622,191200,1507261750,18760,18760,18760,18760,0
|
|
20230622,191100,1507261750,18760,18760,18760,18760,0
|
|
20230622,191000,1507261750,18760,18760,18760,18760,1531
|
|
20230622,190900,1507261750,18760,18760,18760,18760,0
|
|
20230622,190800,1507261750,18760,18760,18760,18760,0
|
|
20230622,190700,1507261750,18760,18760,18760,18760,0
|
|
20230622,190600,1507261750,18760,18760,18760,18760,0
|
|
20230622,190500,1507261750,18760,18760,18760,18760,0
|
|
20230622,190400,1507261750,18760,18760,18760,18760,0
|
|
20230622,190300,1507261750,18760,18760,18760,18760,0
|
|
20230622,190200,1507261750,18760,18760,18760,18760,0
|
|
20230622,190100,1507261750,18760,18760,18760,18760,0
|
|
20230622,190000,1507261750,18760,18760,18760,18760,0
|
|
20230622,185900,1507261750,18760,18760,18760,18760,0
|
|
20230622,185800,1507261750,18760,18760,18760,18760,0
|
|
20230622,185700,1507261750,18760,18760,18760,18760,0
|
|
20230622,185600,1507261750,18760,18760,18760,18760,0
|
|
20230622,185500,1507261750,18760,18760,18760,18760,0
|
|
20230622,185400,1507261750,18760,18760,18760,18760,0
|
|
20230622,185300,1507261750,18760,18760,18760,18760,0
|
|
20230622,185200,1507261750,18760,18760,18760,18760,0
|
|
20230622,185100,1507261750,18760,18760,18760,18760,0
|
|
20230622,185000,1507261750,18760,18760,18760,18760,0
|
|
20230622,184900,1507261750,18760,18760,18760,18760,0
|
|
20230622,184800,1507261750,18760,18760,18760,18760,0
|
|
20230622,184700,1507261750,18760,18760,18760,18760,0
|
|
20230622,184600,1507261750,18760,18760,18760,18760,0
|
|
20230622,184500,1507261750,18760,18760,18760,18760,0
|
|
20230622,184400,1507261750,18760,18760,18760,18760,0
|
|
20230622,184300,1507261750,18760,18760,18760,18760,0
|
|
20230622,184200,1507261750,18760,18760,18760,18760,0
|
|
20230622,184100,1507261750,18760,18760,18760,18760,0
|
|
20230622,184000,1507261750,18760,18760,18760,18760,1531
|
|
20230622,183900,1507261750,18760,18760,18760,18760,0
|
|
20230622,183800,1507261750,18760,18760,18760,18760,0
|
|
20230622,183700,1507261750,18760,18760,18760,18760,0
|
|
20230622,183600,1507261750,18760,18760,18760,18760,0
|
|
20230622,183500,1507261750,18760,18760,18760,18760,0
|
|
20230622,183400,1507261750,18760,18760,18760,18760,0
|
|
20230622,183300,1507261750,18760,18760,18760,18760,0
|
|
20230622,183200,1507261750,18760,18760,18760,18760,0
|
|
20230622,183100,1507261750,18760,18760,18760,18760,0
|
|
20230622,183000,1507261750,18760,18760,18760,18760,0
|
|
20230622,182900,1507261750,18760,18760,18760,18760,0
|
|
20230622,182800,1507261750,18760,18760,18760,18760,0
|
|
20230622,182700,1507261750,18760,18760,18760,18760,0
|
|
20230622,182600,1507261750,18760,18760,18760,18760,0
|
|
20230622,182500,1507261750,18760,18760,18760,18760,0
|
|
20230622,182400,1507261750,18760,18760,18760,18760,0
|
|
20230622,182300,1507261750,18760,18760,18760,18760,0
|
|
20230622,182200,1507261750,18760,18760,18760,18760,0
|
|
20230622,182100,1507261750,18760,18760,18760,18760,0
|
|
20230622,182000,1507261750,18760,18760,18760,18760,0
|
|
20230622,181900,1507261750,18760,18760,18760,18760,0
|
|
20230622,181800,1507261750,18760,18760,18760,18760,0
|
|
20230622,181700,1507261750,18760,18760,18760,18760,0
|
|
20230622,181600,1507261750,18760,18760,18760,18760,0
|
|
20230622,181500,1507261750,18760,18760,18760,18760,0
|
|
20230622,181400,1507261750,18760,18760,18760,18760,0
|
|
20230622,181300,1507261750,18760,18760,18760,18760,0
|
|
20230622,181200,1507261750,18760,18760,18760,18760,0
|
|
20230622,181100,1507261750,18760,18760,18760,18760,0
|
|
20230622,181000,1507261750,18760,18760,18760,18760,1531
|
|
20230622,180900,1507261750,18760,18760,18760,18760,0
|
|
20230622,180800,1507261750,18760,18760,18760,18760,0
|
|
20230622,180700,1507261750,18760,18760,18760,18760,0
|
|
20230622,180600,1507261750,18760,18760,18760,18760,0
|
|
20230622,180500,1507261750,18760,18760,18760,18760,0
|
|
20230622,180400,1507261750,18760,18760,18760,18760,0
|
|
20230622,180300,1507261750,18760,18760,18760,18760,0
|
|
20230622,180200,1507261750,18760,18760,18760,18760,0
|
|
20230622,180100,1507261750,18760,18760,18760,18760,0
|
|
20230622,180000,1507261750,18760,18760,18760,18760,0
|
|
20230622,175900,1507261750,18760,18760,18760,18760,0
|
|
20230622,175800,1507261750,18760,18760,18760,18760,0
|
|
20230622,175700,1507261750,18760,18760,18760,18760,0
|
|
20230622,175600,1507261750,18760,18760,18760,18760,0
|
|
20230622,175500,1507261750,18760,18760,18760,18760,0
|
|
20230622,175400,1507261750,18760,18760,18760,18760,0
|
|
20230622,175300,1507261750,18760,18760,18760,18760,0
|
|
20230622,175200,1507261750,18760,18760,18760,18760,0
|
|
20230622,175100,1507261750,18760,18760,18760,18760,0
|
|
20230622,175000,1507261750,18760,18760,18760,18760,0
|
|
20230622,174900,1507261750,18760,18760,18760,18760,0
|
|
20230622,174800,1507261750,18760,18760,18760,18760,0
|
|
20230622,174700,1507261750,18760,18760,18760,18760,0
|
|
20230622,174600,1507261750,18760,18760,18760,18760,0
|
|
20230622,174500,1507261750,18760,18760,18760,18760,0
|
|
20230622,174400,1507261750,18760,18760,18760,18760,0
|
|
20230622,174300,1507261750,18760,18760,18760,18760,0
|
|
20230622,174200,1507261750,18760,18760,18760,18760,0
|
|
20230622,174100,1507261750,18760,18760,18760,18760,0
|
|
20230622,174000,1507261750,18760,18760,18760,18760,1531
|
|
20230622,173900,1507261750,18760,18760,18760,18760,0
|
|
20230622,173800,1507261750,18760,18760,18760,18760,0
|
|
20230622,173700,1507261750,18760,18760,18760,18760,0
|
|
20230622,173600,1507261750,18760,18760,18760,18760,0
|
|
20230622,173500,1507261750,18760,18760,18760,18760,0
|
|
20230622,173400,1507261750,18760,18760,18760,18760,0
|
|
20230622,173300,1507261750,18760,18760,18760,18760,0
|
|
20230622,173200,1507261750,18760,18760,18760,18760,0
|
|
20230622,173100,1507261750,18760,18760,18760,18760,0
|
|
20230622,173000,1507261750,18760,18760,18760,18760,0
|
|
20230622,172900,1507261750,18760,18760,18760,18760,0
|
|
20230622,172800,1507261750,18760,18760,18760,18760,0
|
|
20230622,172700,1507261750,18760,18760,18760,18760,0
|
|
20230622,172600,1507261750,18760,18760,18760,18760,0
|
|
20230622,172500,1507261750,18760,18760,18760,18760,0
|
|
20230622,172400,1507261750,18760,18760,18760,18760,0
|
|
20230622,172300,1507261750,18760,18760,18760,18760,0
|
|
20230622,172200,1507261750,18760,18760,18760,18760,0
|
|
20230622,172100,1507261750,18760,18760,18760,18760,0
|
|
20230622,172000,1507261750,18760,18760,18760,18760,0
|
|
20230622,171900,1507261750,18760,18760,18760,18760,0
|
|
20230622,171800,1507261750,18760,18760,18760,18760,0
|
|
20230622,171700,1507261750,18760,18760,18760,18760,0
|
|
20230622,171600,1507261750,18760,18760,18760,18760,0
|
|
20230622,171500,1507261750,18760,18760,18760,18760,0
|
|
20230622,171400,1507261750,18760,18760,18760,18760,0
|
|
20230622,171300,1507261750,18760,18760,18760,18760,0
|
|
20230622,171200,1507261750,18760,18760,18760,18760,0
|
|
20230622,171100,1507261750,18760,18760,18760,18760,0
|
|
20230622,171000,1507261750,18760,18760,18760,18760,1531
|
|
20230622,170900,1507261750,18760,18760,18760,18760,0
|
|
20230622,170800,1507261750,18760,18760,18760,18760,0
|
|
20230622,170700,1507261750,18760,18760,18760,18760,0
|
|
20230622,170600,1507261750,18760,18760,18760,18760,0
|
|
20230622,170500,1507261750,18760,18760,18760,18760,0
|
|
20230622,170400,1507261750,18760,18760,18760,18760,0
|
|
20230622,170300,1507261750,18760,18760,18760,18760,0
|
|
20230622,170200,1507261750,18760,18760,18760,18760,0
|
|
20230622,170100,1507261750,18760,18760,18760,18760,0
|
|
20230622,170000,1507261750,18760,18760,18760,18760,0
|
|
20230622,165900,1507261750,18760,18760,18760,18760,0
|
|
20230622,165800,1507261750,18760,18760,18760,18760,0
|
|
20230622,165700,1507261750,18760,18760,18760,18760,0
|
|
20230622,165600,1507261750,18760,18760,18760,18760,0
|
|
20230622,165500,1507261750,18760,18760,18760,18760,0
|
|
20230622,165400,1507261750,18760,18760,18760,18760,0
|
|
20230622,165300,1507261750,18760,18760,18760,18760,0
|
|
20230622,165200,1507261750,18760,18760,18760,18760,0
|
|
20230622,165100,1507261750,18760,18760,18760,18760,0
|
|
20230622,165000,1507261750,18760,18760,18760,18760,0
|
|
20230622,164900,1507261750,18760,18760,18760,18760,0
|
|
20230622,164800,1507261750,18760,18760,18760,18760,0
|
|
20230622,164700,1507261750,18760,18760,18760,18760,0
|
|
20230622,164600,1507261750,18760,18760,18760,18760,0
|
|
20230622,164500,1507261750,18760,18760,18760,18760,0
|
|
20230622,164400,1507261750,18760,18760,18760,18760,0
|
|
20230622,164300,1507261750,18760,18760,18760,18760,0
|
|
20230622,164200,1507261750,18760,18760,18760,18760,0
|
|
20230622,164100,1507261750,18760,18760,18760,18760,0
|
|
20230622,164000,1507261750,18760,18760,18760,18760,1531
|
|
20230622,163900,1507261750,18760,18760,18760,18760,0
|
|
20230622,163800,1507261750,18760,18760,18760,18760,0
|
|
20230622,163700,1507261750,18760,18760,18760,18760,0
|
|
20230622,163600,1507261750,18760,18760,18760,18760,0
|
|
20230622,163500,1507261750,18760,18760,18760,18760,0
|
|
20230622,163400,1507261750,18760,18760,18760,18760,0
|
|
20230622,163300,1507261750,18760,18760,18760,18760,0
|
|
20230622,163200,1507261750,18760,18760,18760,18760,0
|
|
20230622,163100,1507261750,18760,18760,18760,18760,0
|
|
20230622,163000,1507261750,18760,18760,18760,18760,0
|
|
20230622,162900,1507261750,18760,18760,18760,18760,0
|
|
20230622,162800,1507261750,18760,18760,18760,18760,0
|
|
20230622,162700,1507261750,18760,18760,18760,18760,0
|
|
20230622,162600,1507261750,18760,18760,18760,18760,0
|
|
20230622,162500,1507261750,18760,18760,18760,18760,0
|
|
20230622,162400,1507261750,18760,18760,18760,18760,0
|
|
20230622,162300,1507261750,18760,18760,18760,18760,0
|
|
20230622,162200,1507261750,18760,18760,18760,18760,0
|
|
20230622,162100,1507261750,18760,18760,18760,18760,0
|
|
20230622,162000,1507261750,18760,18760,18760,18760,0
|
|
20230622,161900,1507261750,18760,18760,18760,18760,0
|
|
20230622,161800,1507261750,18760,18760,18760,18760,0
|
|
20230622,161700,1507261750,18760,18760,18760,18760,0
|
|
20230622,161600,1507261750,18760,18760,18760,18760,0
|
|
20230622,161500,1507261750,18760,18760,18760,18760,0
|
|
20230622,161400,1507261750,18760,18760,18760,18760,0
|
|
20230622,161300,1507261750,18760,18760,18760,18760,0
|
|
20230622,161200,1507261750,18760,18760,18760,18760,0
|
|
20230622,161100,1507261750,18760,18760,18760,18760,0
|
|
20230622,161000,1507261750,18760,18760,18760,18760,1531
|
|
20230622,160900,1507261750,18760,18760,18760,18760,0
|
|
20230622,160800,1507261750,18760,18760,18760,18760,0
|
|
20230622,160700,1507261750,18760,18760,18760,18760,0
|
|
20230622,160600,1507261750,18760,18760,18760,18760,0
|
|
20230622,160500,1507261750,18760,18760,18760,18760,0
|
|
20230622,160400,1507261750,18760,18760,18760,18760,0
|
|
20230622,160300,1507261750,18760,18760,18760,18760,0
|
|
20230622,160200,1507261750,18760,18760,18760,18760,0
|
|
20230622,160100,1507261750,18760,18760,18760,18760,0
|
|
20230622,160000,1507261750,18760,18760,18760,18760,0
|
|
20230622,155900,1507261750,18760,18760,18760,18760,0
|
|
20230622,155800,1507261750,18760,18760,18760,18760,0
|
|
20230622,155700,1507261750,18760,18760,18760,18760,0
|
|
20230622,155600,1507261750,18760,18760,18760,18760,0
|
|
20230622,155500,1507261750,18760,18760,18760,18760,0
|
|
20230622,155400,1507261750,18760,18760,18760,18760,0
|
|
20230622,155300,1507261750,18760,18760,18760,18760,0
|
|
20230622,155200,1507261750,18760,18760,18760,18760,0
|
|
20230622,155100,1507261750,18760,18760,18760,18760,0
|
|
20230622,155000,1507261750,18760,18760,18760,18760,0
|
|
20230622,154900,1507261750,18760,18760,18760,18760,0
|
|
20230622,154800,1507261750,18760,18760,18760,18760,0
|
|
20230622,154700,1507261750,18760,18760,18760,18760,0
|
|
20230622,154600,1507261750,18760,18760,18760,18760,0
|
|
20230622,154500,1507261750,18760,18760,18760,18760,0
|
|
20230622,154400,1507261750,18760,18760,18760,18760,0
|
|
20230622,154300,1507261750,18760,18760,18760,18760,0
|
|
20230622,154200,1507261750,18760,18760,18760,18760,0
|
|
20230622,154100,1507261750,18760,18760,18760,18760,0
|
|
20230622,154000,1507261750,18760,18760,18760,18760,1531
|
|
20230622,153900,1507261750,18760,18760,18760,18760,0
|
|
20230622,153800,1507261750,18760,18760,18760,18760,0
|
|
20230622,153700,1507261750,18760,18760,18760,18760,0
|
|
20230622,153600,1507261750,18760,18760,18760,18760,0
|
|
20230622,153500,1507261750,18760,18760,18760,18760,0
|
|
20230622,153400,1507261750,18760,18760,18760,18760,0
|
|
20230622,153300,1507261750,18760,18760,18760,18760,0
|
|
20230622,153200,1507261750,18760,18760,18760,18760,0
|
|
20230622,153100,1507261750,18760,18760,18760,18760,0
|
|
20230622,153000,1507261750,18760,18760,18760,18760,1531
|
|
20230622,152900,1478540190,18760,18760,18760,18760,0
|
|
20230622,152800,1478540190,18760,18760,18760,18760,0
|
|
20230622,152700,1478540190,18760,18760,18760,18760,0
|
|
20230622,152600,1478540190,18760,18760,18760,18760,0
|
|
20230622,152500,1478540190,18760,18760,18760,18760,0
|
|
20230622,152400,1478540190,18760,18760,18760,18760,0
|
|
20230622,152300,1478540190,18760,18760,18760,18760,0
|
|
20230622,152200,1478540190,18760,18760,18760,18760,0
|
|
20230622,152100,1478540190,18760,18760,18760,18760,0
|
|
20230622,152000,1478540190,18760,18760,18760,18760,0
|
|
20230622,151900,1478540190,18760,18670,18760,18670,363
|
|
20230622,151800,1471754810,18670,18670,18670,18670,5
|
|
20230622,151700,1471661460,18660,18670,18670,18650,191
|
|
20230622,151600,1468096330,18650,18670,18670,18650,18
|
|
20230622,151500,1467760350,18700,18650,18700,18640,716
|
|
20230622,151400,1454392930,18640,18640,18640,18640,17
|
|
20230622,151300,1454076050,18670,18670,18670,18670,0
|
|
20230622,151200,1454076050,18670,18660,18670,18640,238
|
|
20230622,151100,1449633980,18660,18640,18660,18640,242
|
|
20230622,151000,1445121180,18640,18650,18650,18640,36
|
|
20230622,150900,1444449860,18660,18660,18660,18660,1
|
|
20230622,150800,1444431200,18630,18640,18640,18630,17
|
|
20230622,150700,1444114450,18650,18640,18650,18640,61
|
|
20230622,150600,1442977140,18640,18650,18710,18640,376
|
|
20230622,150500,1435955850,18640,18640,18640,18640,183
|
|
20230622,150400,1432544730,18640,18650,18660,18640,638
|
|
20230622,150300,1420644220,18650,18710,18710,18650,92
|
|
20230622,150200,1418923030,18710,18710,18710,18710,130
|
|
20230622,150100,1416490730,18720,18720,18720,18720,5
|
|
20230622,150000,1416397130,18710,18710,18710,18710,80
|
|
20230622,145900,1414900330,18720,18720,18720,18720,151
|
|
20230622,145800,1412073610,18720,18700,18760,18700,1059
|
|
20230622,145700,1392248860,18700,18640,18700,18640,1112
|
|
20230622,145600,1371490340,18640,18650,18650,18640,155
|
|
20230622,145500,1368601130,18630,18630,18630,18630,111
|
|
20230622,145400,1366533200,18630,18630,18650,18630,591
|
|
20230622,145300,1355517400,18640,18630,18640,18630,335
|
|
20230622,145200,1349275000,18650,18660,18660,18640,28
|
|
20230622,145100,1348752960,18660,18620,18660,18620,418
|
|
20230622,145000,1340957100,18620,18620,18620,18620,203
|
|
20230622,144900,1337177240,18620,18660,18660,18620,966
|
|
20230622,144800,1319168930,18670,18670,18670,18670,10
|
|
20230622,144700,1318982230,18670,18670,18670,18670,214
|
|
20230622,144600,1314986850,18670,18670,18670,18670,2
|
|
20230622,144500,1314949510,18670,18670,18670,18670,17
|
|
20230622,144400,1314632120,18680,18680,18680,18680,255
|
|
20230622,144300,1309868720,18670,18660,18670,18660,714
|
|
20230622,144200,1296540390,18670,18680,18680,18670,285
|
|
20230622,144100,1291216600,18680,18680,18680,18680,233
|
|
20230622,144000,1286864160,18690,18690,18690,18690,0
|
|
20230622,143900,1286864160,18690,18680,18690,18680,117
|
|
20230622,143800,1284677600,18680,18680,18680,18680,191
|
|
20230622,143700,1281109720,18690,18680,18690,18680,18
|
|
20230622,143600,1280773470,18690,18700,18700,18690,315
|
|
20230622,143500,1274883480,18690,18680,18690,18680,28
|
|
20230622,143400,1274360340,18700,18700,18700,18700,190
|
|
20230622,143300,1270807340,18680,18650,18680,18650,227
|
|
20230622,143200,1266569810,18650,18700,18700,18650,3249
|
|
20230622,143100,1205965550,18700,18680,18700,18680,71
|
|
20230622,143000,1204638300,18700,18670,18700,18670,57
|
|
20230622,142900,1203573750,18670,18670,18680,18660,374
|
|
20230622,142800,1196591240,18670,18670,18680,18670,148
|
|
20230622,142700,1193827980,18670,18670,18680,18670,698
|
|
20230622,142600,1180794900,18690,18710,18710,18680,973
|
|
20230622,142500,1162604070,18710,18710,18710,18710,35
|
|
20230622,142400,1161949220,18710,18710,18720,18710,298
|
|
20230622,142300,1156372710,18710,18720,18730,18710,150
|
|
20230622,142200,1153565050,18720,18720,18720,18720,11
|
|
20230622,142100,1153359130,18730,18730,18730,18730,113
|
|
20230622,142000,1151242640,18730,18740,18740,18730,46
|
|
20230622,141900,1150380860,18730,18720,18750,18720,86
|
|
20230622,141800,1148769720,18740,18700,18740,18700,496
|
|
20230622,141700,1139485660,18700,18700,18710,18700,104
|
|
20230622,141600,1137540760,18700,18720,18720,18700,36
|
|
20230622,141500,1136866940,18720,18720,18720,18720,39
|
|
20230622,141400,1136136860,18740,18740,18740,18740,0
|
|
20230622,141300,1136136860,18740,18720,18800,18710,156
|
|
20230622,141200,1133210650,18710,18750,18750,18710,49
|
|
20230622,141100,1132293620,18750,18700,18810,18700,139
|
|
20230622,141000,1129685070,18780,18700,18780,18700,1386
|
|
20230622,140900,1103751210,18710,18710,18710,18700,573
|
|
20230622,140800,1093030490,18710,18720,18720,18710,7
|
|
20230622,140700,1092899480,18710,18710,18720,18710,179
|
|
20230622,140600,1089549030,18710,18710,18710,18710,110
|
|
20230622,140500,1087490930,18720,18720,18720,18710,85
|
|
20230622,140400,1085900150,18730,18740,18740,18730,237
|
|
20230622,140300,1081458870,18730,18730,18740,18730,122
|
|
20230622,140200,1079172950,18730,18730,18740,18730,113
|
|
20230622,140100,1077055440,18740,18730,18740,18730,186
|
|
20230622,140000,1073570340,18730,18730,18750,18730,173
|
|
20230622,135900,1070329000,18730,18730,18730,18730,38
|
|
20230622,135800,1069617260,18730,18730,18740,18730,368
|
|
20230622,135700,1062724600,18730,18720,18730,18720,108
|
|
20230622,135600,1060702570,18720,18720,18720,18710,420
|
|
20230622,135500,1052840960,18720,18720,18720,18720,45
|
|
20230622,135400,1051998560,18730,18720,18730,18720,437
|
|
20230622,135300,1043815010,18720,18740,18740,18720,1294
|
|
20230622,135200,1019575260,18740,18740,18740,18740,69
|
|
20230622,135100,1018282200,18750,18750,18750,18750,162
|
|
20230622,135000,1015244700,18750,18750,18750,18750,30
|
|
20230622,134900,1014682200,18750,18750,18760,18750,182
|
|
20230622,134800,1011269600,18750,18750,18750,18750,73
|
|
20230622,134700,1009900850,18750,18760,18760,18750,291
|
|
20230622,134600,1004443200,18760,18760,18770,18760,81
|
|
20230622,134500,1002923140,18770,18770,18770,18770,109
|
|
20230622,134400,1000877210,18770,18770,18770,18770,96
|
|
20230622,134300,999075290,18760,18770,18770,18760,288
|
|
20230622,134200,993670570,18770,18770,18770,18770,31
|
|
20230622,134100,993088700,18770,18790,18790,18770,133
|
|
20230622,134000,990590890,18830,18800,18830,18800,72
|
|
20230622,133900,989235720,18800,18770,18800,18770,311
|
|
20230622,133800,983394820,18770,18780,18780,18770,60
|
|
20230622,133700,982268510,18780,18760,18780,18760,740
|
|
20230622,133600,968377790,18760,18760,18760,18760,41
|
|
20230622,133500,967608630,18760,18760,18760,18760,109
|
|
20230622,133400,965563790,18770,18760,18770,18760,172
|
|
20230622,133300,962337060,18770,18760,18770,18760,39
|
|
20230622,133200,961605410,18760,18770,18770,18760,310
|
|
20230622,133100,955786870,18770,18770,18770,18770,150
|
|
20230622,133000,952971370,18780,18770,18780,18770,144
|
|
20230622,132900,950268470,18770,18780,18780,18770,61
|
|
20230622,132800,949123040,18790,18810,18810,18790,144
|
|
20230622,132700,946414730,18820,18820,18820,18810,85
|
|
20230622,132600,944815280,18820,18830,18830,18820,185
|
|
20230622,132500,941332560,18830,18830,18830,18830,51
|
|
20230622,132400,940372230,18830,18830,18830,18830,141
|
|
20230622,132300,937717200,18830,18830,18830,18830,59
|
|
20230622,132200,936606230,18830,18830,18830,18830,233
|
|
20230622,132100,932218840,18830,18830,18830,18830,33
|
|
20230622,132000,931597450,18830,18840,18840,18830,34
|
|
20230622,131900,930957180,18840,18840,18840,18840,22
|
|
20230622,131800,930542700,18840,18850,18850,18840,79
|
|
20230622,131700,929054280,18850,18850,18860,18850,16
|
|
20230622,131600,928752670,18850,18850,18850,18850,76
|
|
20230622,131500,927320070,18850,18850,18850,18850,22
|
|
20230622,131400,926905370,18850,18890,18890,18850,58
|
|
20230622,131300,925809910,18890,18890,18890,18890,28
|
|
20230622,131200,925280990,18900,18890,18900,18890,163
|
|
20230622,131100,922201550,18890,18810,18900,18810,1254
|
|
20230622,131000,898557010,18810,18800,18810,18800,85
|
|
20230622,130900,896958370,18800,18800,18800,18800,76
|
|
20230622,130800,895529570,18810,18800,18820,18800,202
|
|
20230622,130700,891730980,18800,18770,18800,18770,658
|
|
20230622,130600,879364130,18770,18760,18770,18760,44
|
|
20230622,130500,878538590,18770,18780,18780,18760,118
|
|
20230622,130400,876323760,18790,18790,18790,18790,46
|
|
20230622,130300,875459420,18790,18780,18790,18780,53
|
|
20230622,130200,874463650,18780,18770,18780,18770,152
|
|
20230622,130100,871610050,18770,18760,18770,18760,140
|
|
20230622,130000,868982640,18760,18770,18770,18760,65
|
|
20230622,125900,867762650,18760,18760,18770,18760,30
|
|
20230622,125800,867199800,18760,18760,18770,18760,58
|
|
20230622,125700,866111250,18770,18770,18770,18760,100
|
|
20230622,125600,864234550,18770,18760,18770,18760,248
|
|
20230622,125500,859581840,18750,18750,18750,18750,60
|
|
20230622,125400,858456840,18760,18760,18760,18760,0
|
|
20230622,125300,858456840,18760,18760,18760,18750,119
|
|
20230622,125200,856224800,18760,18760,18760,18760,27
|
|
20230622,125100,855718280,18760,18760,18760,18760,45
|
|
20230622,125000,854874080,18760,18760,18760,18760,5
|
|
20230622,124900,854780280,18760,18760,18760,18760,63
|
|
20230622,124800,853598400,18760,18760,18760,18760,138
|
|
20230622,124700,851009520,18760,18760,18760,18760,6
|
|
20230622,124600,850896960,18760,18770,18770,18760,40
|
|
20230622,124500,850146500,18770,18770,18770,18770,52
|
|
20230622,124400,849170460,18770,18780,18780,18770,40
|
|
20230622,124300,848419390,18780,18780,18780,18780,47
|
|
20230622,124200,847536730,18780,18790,18790,18780,49
|
|
20230622,124100,846616470,18790,18790,18800,18790,37
|
|
20230622,124000,845921170,18790,18790,18800,18790,317
|
|
20230622,123900,839964730,18790,18790,18790,18790,7
|
|
20230622,123800,839833200,18790,18790,18790,18790,49
|
|
20230622,123700,838912490,18790,18790,18790,18790,31
|
|
20230622,123600,838330000,18790,18790,18800,18790,99
|
|
20230622,123500,836469780,18790,18790,18790,18790,0
|
|
20230622,123400,836469780,18790,18790,18790,18790,87
|
|
20230622,123300,834835050,18800,18800,18800,18800,96
|
|
20230622,123200,833030250,18800,18810,18810,18800,19
|
|
20230622,123100,832673030,18800,18800,18810,18800,94
|
|
20230622,123000,830905820,18810,18810,18810,18800,291
|
|
20230622,122900,825432550,18800,18800,18800,18800,16
|
|
20230622,122800,825131750,18800,18800,18810,18800,76
|
|
20230622,122700,823702450,18800,18810,18810,18800,1689
|
|
20230622,122600,791934710,18810,18810,18810,18810,35
|
|
20230622,122500,791276360,18810,18820,18820,18810,76
|
|
20230622,122400,789846100,18820,18820,18820,18820,18
|
|
20230622,122300,789507340,18820,18820,18820,18820,168
|
|
20230622,122200,786345580,18820,18820,18820,18820,40
|
|
20230622,122100,785592780,18820,18820,18820,18820,38
|
|
20230622,122000,784877620,18820,18820,18820,18820,37
|
|
20230622,121900,784181280,18820,18820,18820,18820,94
|
|
20230622,121800,782412200,18820,18850,18850,18820,1495
|
|
20230622,121700,754232260,18850,18850,18850,18850,633
|
|
20230622,121600,742300210,18850,18850,18850,18850,37
|
|
20230622,121500,741602760,18850,18850,18850,18850,38
|
|
20230622,121400,740886460,18850,18850,18850,18850,99
|
|
20230622,121300,739020310,18850,18850,18850,18850,12
|
|
20230622,121200,738794110,18850,18850,18850,18850,27
|
|
20230622,121100,738285160,18850,18850,18850,18850,33
|
|
20230622,121000,737663110,18850,18860,18860,18850,472
|
|
20230622,120900,728765680,18850,18850,18850,18850,2
|
|
20230622,120800,728727980,18850,18850,18850,18850,33
|
|
20230622,120700,728105930,18870,18860,18870,18850,152
|
|
20230622,120600,725238690,18860,18860,18860,18860,98
|
|
20230622,120500,723390410,18860,18880,18880,18860,310
|
|
20230622,120400,717537730,18880,18880,18890,18880,54
|
|
20230622,120300,716518110,18880,18890,18890,18880,207
|
|
20230622,120200,712608140,18890,18890,18890,18890,83
|
|
20230622,120100,711040270,18880,18880,18880,18880,6
|
|
20230622,120000,710926990,18890,18880,18890,18880,230
|
|
20230622,115900,706583140,18870,18870,18870,18870,0
|
|
20230622,115800,706583140,18870,18860,18870,18860,177
|
|
20230622,115700,703244040,18880,18860,18880,18860,177
|
|
20230622,115600,699902980,18860,18860,18860,18860,35
|
|
20230622,115500,699242880,18860,18850,18860,18850,22
|
|
20230622,115400,698827970,18850,18860,18880,18850,614
|
|
20230622,115300,687245360,18850,18850,18850,18850,542
|
|
20230622,115200,677028660,18840,18840,18840,18840,39
|
|
20230622,115100,676293900,18840,18830,18840,18830,495
|
|
20230622,115000,666972480,18820,18820,18820,18820,45
|
|
20230622,114900,666125580,18820,18820,18820,18820,95
|
|
20230622,114800,664337680,18820,18820,18820,18820,64
|
|
20230622,114700,663133200,18820,18820,18820,18820,0
|
|
20230622,114600,663133200,18820,18810,18820,18810,404
|
|
20230622,114500,655533320,18810,18820,18820,18810,94
|
|
20230622,114400,653764830,18820,18820,18820,18820,7
|
|
20230622,114300,653633090,18820,18810,18820,18810,60
|
|
20230622,114200,652504070,18810,18810,18810,18810,18
|
|
20230622,114100,652165490,18820,18820,18820,18820,87
|
|
20230622,114000,650528150,18820,18820,18820,18810,252
|
|
20230622,113900,645785560,18830,18810,18830,18810,208
|
|
20230622,113800,641872790,18800,18800,18800,18800,23
|
|
20230622,113700,641440390,18800,18800,18800,18800,31
|
|
20230622,113600,640857590,18810,18810,18820,18810,95
|
|
20230622,113500,639070290,18810,18810,18810,18810,12
|
|
20230622,113400,638844570,18810,18820,18820,18810,45
|
|
20230622,113300,637997970,18820,18820,18820,18820,8
|
|
20230622,113200,637847410,18820,18820,18820,18820,97
|
|
20230622,113100,636021870,18820,18820,18820,18820,15
|
|
20230622,113000,635739570,18820,18820,18820,18820,71
|
|
20230622,112900,634403350,18830,18820,18830,18820,27
|
|
20230622,112800,633895000,18830,18820,18830,18820,206
|
|
20230622,112700,630017310,18820,18830,18830,18820,56
|
|
20230622,112600,628963190,18840,18820,18840,18820,128
|
|
20230622,112500,626552510,18820,18820,18820,18820,0
|
|
20230622,112400,626552510,18820,18810,18820,18800,625
|
|
20230622,112300,614791160,18800,18820,18820,18800,743
|
|
20230622,112200,600820090,18810,18830,18840,18810,160
|
|
20230622,112100,597808310,18830,18830,18830,18830,46
|
|
20230622,112000,596942130,18830,18840,18840,18830,340
|
|
20230622,111900,590536980,18840,18840,18840,18840,74
|
|
20230622,111800,589142820,18850,18850,18850,18850,71
|
|
20230622,111700,587804470,18850,18840,18850,18840,63
|
|
20230622,111600,586617060,18840,18860,18860,18840,33
|
|
20230622,111500,585994840,18870,18870,18870,18870,52
|
|
20230622,111400,585013600,18870,18860,18870,18860,128
|
|
20230622,111300,582598480,18860,18860,18860,18860,11
|
|
20230622,111200,582391020,18870,18870,18870,18870,31
|
|
20230622,111100,581806050,18870,18860,18870,18860,44
|
|
20230622,111000,580976030,18860,18860,18860,18860,16
|
|
20230622,110900,580674270,18860,18820,18860,18820,1496
|
|
20230622,110800,552479370,18820,18800,18820,18800,30
|
|
20230622,110700,551915050,18810,18820,18820,18810,87
|
|
20230622,110600,550277960,18820,18790,18820,18790,220
|
|
20230622,110500,546141020,18790,18810,18810,18790,254
|
|
20230622,110400,541363780,18830,18800,18830,18800,46
|
|
20230622,110300,540497960,18800,18800,18820,18800,124
|
|
20230622,110200,538164900,18820,18820,18820,18800,488
|
|
20230622,110100,528980800,18830,18830,18830,18830,4
|
|
20230622,110000,528905480,18830,18810,18830,18800,162
|
|
20230622,105900,525858070,18820,18820,18820,18820,9
|
|
20230622,105800,525688690,18820,18820,18820,18820,72
|
|
20230622,105700,524333650,18830,18840,18850,18830,41
|
|
20230622,105600,523560900,18840,18820,18840,18820,88
|
|
20230622,105500,521903780,18850,18850,18860,18850,55
|
|
20230622,105400,520866820,18850,18850,18850,18850,163
|
|
20230622,105300,517794270,18850,18850,18850,18850,34
|
|
20230622,105200,517153370,18850,18830,18850,18830,641
|
|
20230622,105100,505076670,18820,18800,18820,18800,204
|
|
20230622,105000,501238250,18800,18810,18810,18800,96
|
|
20230622,104900,499432540,18800,18810,18820,18800,243
|
|
20230622,104800,494861080,18810,18800,18810,18800,38
|
|
20230622,104700,494146360,18820,18820,18820,18820,102
|
|
20230622,104600,492226720,18820,18820,18820,18820,5
|
|
20230622,104500,492132620,18820,18840,18840,18820,127
|
|
20230622,104400,489742420,18840,18840,18850,18840,89
|
|
20230622,104300,488065610,18820,18830,18830,18820,104
|
|
20230622,104200,486107380,18820,18810,18820,18810,112
|
|
20230622,104100,483999880,18810,18820,18820,18800,58
|
|
20230622,104000,482908780,18820,18790,18820,18790,784
|
|
20230622,103900,468161670,18790,18780,18790,18780,92
|
|
20230622,103800,466433370,18780,18770,18780,18760,588
|
|
20230622,103700,455396820,18770,18780,18780,18760,226
|
|
20230622,103600,451156450,18780,18800,18800,18780,44
|
|
20230622,103500,450329650,18810,18800,18810,18800,75
|
|
20230622,103400,448919150,18790,18770,18790,18760,80
|
|
20230622,103300,447416800,18770,18770,18790,18770,218
|
|
20230622,103200,443324380,18770,18770,18770,18770,5
|
|
20230622,103100,443230530,18770,18790,18790,18770,65
|
|
20230622,103000,442009900,18780,18760,18790,18760,65
|
|
20230622,102900,440789260,18760,18790,18790,18760,130
|
|
20230622,102800,438347530,18800,18760,18800,18760,187
|
|
20230622,102700,434832970,18770,18760,18770,18750,104
|
|
20230622,102600,432881990,18760,18770,18770,18760,34
|
|
20230622,102500,432243970,18770,18780,18780,18770,76
|
|
20230622,102400,430817150,18780,18780,18780,18780,62
|
|
20230622,102300,429652790,18790,18790,18790,18790,36
|
|
20230622,102200,428976350,18780,18790,18790,18780,98
|
|
20230622,102100,427134980,18800,18800,18800,18800,46
|
|
20230622,102000,426270180,18790,18810,18810,18790,103
|
|
20230622,101900,424334510,18810,18800,18810,18800,35
|
|
20230622,101800,423676210,18810,18820,18820,18810,13
|
|
20230622,101700,423431620,18820,18820,18820,18820,61
|
|
20230622,101600,422283600,18830,18800,18830,18800,65
|
|
20230622,101500,421060460,18790,18790,18800,18790,38
|
|
20230622,101400,420346270,18790,18810,18810,18790,54
|
|
20230622,101300,419331380,18840,18840,18840,18840,110
|
|
20230622,101200,417258980,18840,18790,18840,18790,191
|
|
20230622,101100,413667290,18790,18780,18790,18780,82
|
|
20230622,101000,412126880,18790,18790,18790,18790,26
|
|
20230622,100900,411638340,18780,18760,18780,18750,149
|
|
20230622,100800,408841830,18750,18750,18750,18750,2
|
|
20230622,100700,408804330,18750,18740,18750,18740,216
|
|
20230622,100600,404754660,18730,18730,18740,18730,52
|
|
20230622,100500,403780290,18730,18740,18740,18730,50
|
|
20230622,100400,402843690,18740,18740,18740,18740,32
|
|
20230622,100300,402244010,18740,18740,18750,18730,398
|
|
20230622,100200,394785490,18740,18730,18740,18730,90
|
|
20230622,100100,393099150,18730,18740,18750,18730,842
|
|
20230622,100000,377326280,18740,18740,18740,18740,191
|
|
20230622,095900,373746940,18740,18740,18740,18740,231
|
|
20230622,095800,369418000,18750,18740,18750,18740,10
|
|
20230622,095700,369230560,18740,18740,18740,18740,20
|
|
20230622,095600,368855760,18740,18740,18740,18740,45
|
|
20230622,095500,368012460,18740,18750,18750,18740,158
|
|
20230622,095400,365051030,18750,18750,18750,18750,125
|
|
20230622,095300,362707280,18760,18770,18780,18760,78
|
|
20230622,095200,361243620,18770,18770,18770,18770,22
|
|
20230622,095100,360830680,18770,18770,18780,18770,111
|
|
20230622,095000,358747110,18770,18790,18790,18770,43
|
|
20230622,094900,357939720,18790,18780,18790,18780,42
|
|
20230622,094800,357150890,18780,18750,18780,18740,112
|
|
20230622,094700,355050210,18750,18740,18750,18740,46
|
|
20230622,094600,354188120,18750,18760,18760,18750,413
|
|
20230622,094500,346442230,18750,18740,18750,18740,71
|
|
20230622,094400,345111210,18750,18750,18750,18750,43
|
|
20230622,094300,344304960,18750,18750,18750,18750,78
|
|
20230622,094200,342842460,18750,18770,18770,18750,570
|
|
20230622,094100,332150980,18770,18770,18780,18770,117
|
|
20230622,094000,329954870,18770,18770,18770,18770,264
|
|
20230622,093900,324999590,18770,18810,18820,18760,642
|
|
20230622,093800,312936810,18810,18880,18880,18810,479
|
|
20230622,093700,303916950,18880,18860,18880,18860,29
|
|
20230622,093600,303369930,18880,18890,18890,18870,423
|
|
20230622,093500,295384660,18890,18880,18890,18880,41
|
|
20230622,093400,294610490,18880,18900,18900,18880,69
|
|
20230622,093300,293307750,18900,18890,18900,18890,153
|
|
20230622,093200,290417230,18890,18890,18890,18890,45
|
|
20230622,093100,289567180,18900,18890,18900,18890,84
|
|
20230622,093000,287979730,18890,18890,18890,18890,4
|
|
20230622,092900,287904170,18890,18890,18890,18890,295
|
|
20230622,092800,282331620,18900,18900,18900,18900,117
|
|
20230622,092700,280120320,18890,18900,18910,18890,3223
|
|
20230622,092600,219201630,18900,18900,18900,18900,2
|
|
20230622,092500,219163830,18900,18900,18910,18900,828
|
|
20230622,092400,203514530,18910,18920,18920,18910,717
|
|
20230622,092300,189954700,18920,18920,18920,18920,166
|
|
20230622,092200,186813980,18920,18920,18920,18920,434
|
|
20230622,092100,178602700,18910,18910,18910,18910,134
|
|
20230622,092000,176068760,18920,18920,18920,18920,100
|
|
20230622,091900,174176760,18950,18960,18960,18920,400
|
|
20230622,091800,166604250,18900,18790,18900,18790,1265
|
|
20230622,091700,142748990,18750,18750,18750,18750,0
|
|
20230622,091600,142748990,18750,18750,18750,18750,58
|
|
20230622,091500,141661490,18840,18840,18840,18840,0
|
|
20230622,091400,141661490,18840,18760,18850,18760,327
|
|
20230622,091300,135516590,18740,18740,18740,18740,6
|
|
20230622,091200,135404150,18730,18680,18730,18680,119
|
|
20230622,091100,133178630,18680,18630,18680,18620,520
|
|
20230622,091000,123486120,18630,18620,18630,18620,497
|
|
20230622,090900,114227240,18630,18630,18630,18630,121
|
|
20230622,090800,111973010,18620,18630,18630,18620,521
|
|
20230622,090700,102271080,18620,18640,18640,18620,623
|
|
20230622,090600,90665480,18640,18620,18640,18620,402
|
|
20230622,090500,83175930,18620,18620,18620,18620,482
|
|
20230622,090400,74201090,18620,18660,18660,18610,612
|
|
20230622,090300,62803490,18660,18700,18710,18660,554
|
|
20230622,090200,52455300,18710,18710,18710,18700,408
|
|
20230622,090100,44825060,18710,18760,18760,18710,1199
|
|
20230622,090000,22371230,18760,18750,18800,18740,1193
|