651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,194800,702714120,8510,8510,8510,8510,617
|
|
20230615,194700,702714120,8510,8510,8510,8510,0
|
|
20230615,194600,702714120,8510,8510,8510,8510,0
|
|
20230615,194500,702714120,8510,8510,8510,8510,0
|
|
20230615,194400,702714120,8510,8510,8510,8510,0
|
|
20230615,194300,702714120,8510,8510,8510,8510,0
|
|
20230615,194200,702714120,8510,8510,8510,8510,0
|
|
20230615,194100,702714120,8510,8510,8510,8510,0
|
|
20230615,194000,702714120,8510,8510,8510,8510,0
|
|
20230615,193900,702714120,8510,8510,8510,8510,0
|
|
20230615,193800,702714120,8510,8510,8510,8510,0
|
|
20230615,193700,702714120,8510,8510,8510,8510,0
|
|
20230615,193600,702714120,8510,8510,8510,8510,0
|
|
20230615,193500,702714120,8510,8510,8510,8510,0
|
|
20230615,193400,702714120,8510,8510,8510,8510,0
|
|
20230615,193300,702714120,8510,8510,8510,8510,0
|
|
20230615,193200,702714120,8510,8510,8510,8510,0
|
|
20230615,193100,702714120,8510,8510,8510,8510,0
|
|
20230615,193000,702714120,8510,8510,8510,8510,0
|
|
20230615,192900,702714120,8510,8510,8510,8510,0
|
|
20230615,192800,702714120,8510,8510,8510,8510,0
|
|
20230615,192700,702714120,8510,8510,8510,8510,0
|
|
20230615,192600,702714120,8510,8510,8510,8510,0
|
|
20230615,192500,702714120,8510,8510,8510,8510,0
|
|
20230615,192400,702714120,8510,8510,8510,8510,0
|
|
20230615,192300,702714120,8510,8510,8510,8510,0
|
|
20230615,192200,702714120,8510,8510,8510,8510,0
|
|
20230615,192100,702714120,8510,8510,8510,8510,0
|
|
20230615,192000,702714120,8510,8510,8510,8510,0
|
|
20230615,191900,702714120,8510,8510,8510,8510,0
|
|
20230615,191800,702714120,8510,8510,8510,8510,617
|
|
20230615,191700,702714120,8510,8510,8510,8510,0
|
|
20230615,191600,702714120,8510,8510,8510,8510,0
|
|
20230615,191500,702714120,8510,8510,8510,8510,0
|
|
20230615,191400,702714120,8510,8510,8510,8510,0
|
|
20230615,191300,702714120,8510,8510,8510,8510,0
|
|
20230615,191200,702714120,8510,8510,8510,8510,0
|
|
20230615,191100,702714120,8510,8510,8510,8510,0
|
|
20230615,191000,702714120,8510,8510,8510,8510,0
|
|
20230615,190900,702714120,8510,8510,8510,8510,0
|
|
20230615,190800,702714120,8510,8510,8510,8510,0
|
|
20230615,190700,702714120,8510,8510,8510,8510,0
|
|
20230615,190600,702714120,8510,8510,8510,8510,0
|
|
20230615,190500,702714120,8510,8510,8510,8510,0
|
|
20230615,190400,702714120,8510,8510,8510,8510,0
|
|
20230615,190300,702714120,8510,8510,8510,8510,0
|
|
20230615,190200,702714120,8510,8510,8510,8510,0
|
|
20230615,190100,702714120,8510,8510,8510,8510,0
|
|
20230615,190000,702714120,8510,8510,8510,8510,0
|
|
20230615,185900,702714120,8510,8510,8510,8510,0
|
|
20230615,185800,702714120,8510,8510,8510,8510,0
|
|
20230615,185700,702714120,8510,8510,8510,8510,0
|
|
20230615,185600,702714120,8510,8510,8510,8510,0
|
|
20230615,185500,702714120,8510,8510,8510,8510,0
|
|
20230615,185400,702714120,8510,8510,8510,8510,0
|
|
20230615,185300,702714120,8510,8510,8510,8510,0
|
|
20230615,185200,702714120,8510,8510,8510,8510,0
|
|
20230615,185100,702714120,8510,8510,8510,8510,0
|
|
20230615,185000,702714120,8510,8510,8510,8510,0
|
|
20230615,184900,702714120,8510,8510,8510,8510,0
|
|
20230615,184800,702714120,8510,8510,8510,8510,617
|
|
20230615,184700,702714120,8510,8510,8510,8510,0
|
|
20230615,184600,702714120,8510,8510,8510,8510,0
|
|
20230615,184500,702714120,8510,8510,8510,8510,0
|
|
20230615,184400,702714120,8510,8510,8510,8510,0
|
|
20230615,184300,702714120,8510,8510,8510,8510,0
|
|
20230615,184200,702714120,8510,8510,8510,8510,0
|
|
20230615,184100,702714120,8510,8510,8510,8510,0
|
|
20230615,184000,702714120,8510,8510,8510,8510,0
|
|
20230615,183900,702714120,8510,8510,8510,8510,0
|
|
20230615,183800,702714120,8510,8510,8510,8510,0
|
|
20230615,183700,702714120,8510,8510,8510,8510,0
|
|
20230615,183600,702714120,8510,8510,8510,8510,0
|
|
20230615,183500,702714120,8510,8510,8510,8510,0
|
|
20230615,183400,702714120,8510,8510,8510,8510,0
|
|
20230615,183300,702714120,8510,8510,8510,8510,0
|
|
20230615,183200,702714120,8510,8510,8510,8510,0
|
|
20230615,183100,702714120,8510,8510,8510,8510,0
|
|
20230615,183000,702714120,8510,8510,8510,8510,0
|
|
20230615,182900,702714120,8510,8510,8510,8510,0
|
|
20230615,182800,702714120,8510,8510,8510,8510,0
|
|
20230615,182700,702714120,8510,8510,8510,8510,0
|
|
20230615,182600,702714120,8510,8510,8510,8510,0
|
|
20230615,182500,702714120,8510,8510,8510,8510,0
|
|
20230615,182400,702714120,8510,8510,8510,8510,0
|
|
20230615,182300,702714120,8510,8510,8510,8510,0
|
|
20230615,182200,702714120,8510,8510,8510,8510,0
|
|
20230615,182100,702714120,8510,8510,8510,8510,0
|
|
20230615,182000,702714120,8510,8510,8510,8510,0
|
|
20230615,181900,702714120,8510,8510,8510,8510,0
|
|
20230615,181800,702714120,8510,8510,8510,8510,617
|
|
20230615,181700,702714120,8510,8510,8510,8510,0
|
|
20230615,181600,702714120,8510,8510,8510,8510,0
|
|
20230615,181500,702714120,8510,8510,8510,8510,0
|
|
20230615,181400,702714120,8510,8510,8510,8510,0
|
|
20230615,181300,702714120,8510,8510,8510,8510,0
|
|
20230615,181200,702714120,8510,8510,8510,8510,0
|
|
20230615,181100,702714120,8510,8510,8510,8510,0
|
|
20230615,181000,702714120,8510,8510,8510,8510,0
|
|
20230615,180900,702714120,8510,8510,8510,8510,0
|
|
20230615,180800,702714120,8510,8510,8510,8510,0
|
|
20230615,180700,702714120,8510,8510,8510,8510,0
|
|
20230615,180600,702714120,8510,8510,8510,8510,0
|
|
20230615,180500,702714120,8510,8510,8510,8510,0
|
|
20230615,180400,702714120,8510,8510,8510,8510,0
|
|
20230615,180300,702714120,8510,8510,8510,8510,0
|
|
20230615,180200,702714120,8510,8510,8510,8510,0
|
|
20230615,180100,702714120,8510,8510,8510,8510,0
|
|
20230615,180000,702714120,8510,8510,8510,8510,0
|
|
20230615,175900,702714120,8510,8510,8510,8510,0
|
|
20230615,175800,702714120,8510,8510,8510,8510,0
|
|
20230615,175700,702714120,8510,8510,8510,8510,0
|
|
20230615,175600,702714120,8510,8510,8510,8510,0
|
|
20230615,175500,702714120,8510,8510,8510,8510,0
|
|
20230615,175400,702714120,8510,8510,8510,8510,0
|
|
20230615,175300,702714120,8510,8510,8510,8510,0
|
|
20230615,175200,702714120,8510,8510,8510,8510,0
|
|
20230615,175100,702714120,8510,8510,8510,8510,0
|
|
20230615,175000,702714120,8510,8510,8510,8510,0
|
|
20230615,174900,702714120,8510,8510,8510,8510,0
|
|
20230615,174800,702714120,8510,8510,8510,8510,617
|
|
20230615,174700,702714120,8510,8510,8510,8510,0
|
|
20230615,174600,702714120,8510,8510,8510,8510,0
|
|
20230615,174500,702714120,8510,8510,8510,8510,0
|
|
20230615,174400,702714120,8510,8510,8510,8510,0
|
|
20230615,174300,702714120,8510,8510,8510,8510,0
|
|
20230615,174200,702714120,8510,8510,8510,8510,0
|
|
20230615,174100,702714120,8510,8510,8510,8510,0
|
|
20230615,174000,702714120,8510,8510,8510,8510,0
|
|
20230615,173900,702714120,8510,8510,8510,8510,0
|
|
20230615,173800,702714120,8510,8510,8510,8510,0
|
|
20230615,173700,702714120,8510,8510,8510,8510,0
|
|
20230615,173600,702714120,8510,8510,8510,8510,0
|
|
20230615,173500,702714120,8510,8510,8510,8510,0
|
|
20230615,173400,702714120,8510,8510,8510,8510,0
|
|
20230615,173300,702714120,8510,8510,8510,8510,0
|
|
20230615,173200,702714120,8510,8510,8510,8510,0
|
|
20230615,173100,702714120,8510,8510,8510,8510,0
|
|
20230615,173000,702714120,8510,8510,8510,8510,0
|
|
20230615,172900,702714120,8510,8510,8510,8510,0
|
|
20230615,172800,702714120,8510,8510,8510,8510,0
|
|
20230615,172700,702714120,8510,8510,8510,8510,0
|
|
20230615,172600,702714120,8510,8510,8510,8510,0
|
|
20230615,172500,702714120,8510,8510,8510,8510,0
|
|
20230615,172400,702714120,8510,8510,8510,8510,0
|
|
20230615,172300,702714120,8510,8510,8510,8510,0
|
|
20230615,172200,702714120,8510,8510,8510,8510,0
|
|
20230615,172100,702714120,8510,8510,8510,8510,0
|
|
20230615,172000,702714120,8510,8510,8510,8510,0
|
|
20230615,171900,702714120,8510,8510,8510,8510,0
|
|
20230615,171800,702714120,8510,8510,8510,8510,617
|
|
20230615,171700,702714120,8510,8510,8510,8510,0
|
|
20230615,171600,702714120,8510,8510,8510,8510,0
|
|
20230615,171500,702714120,8510,8510,8510,8510,0
|
|
20230615,171400,702714120,8510,8510,8510,8510,0
|
|
20230615,171300,702714120,8510,8510,8510,8510,0
|
|
20230615,171200,702714120,8510,8510,8510,8510,0
|
|
20230615,171100,702714120,8510,8510,8510,8510,0
|
|
20230615,171000,702714120,8510,8510,8510,8510,0
|
|
20230615,170900,702714120,8510,8510,8510,8510,0
|
|
20230615,170800,702714120,8510,8510,8510,8510,0
|
|
20230615,170700,702714120,8510,8510,8510,8510,0
|
|
20230615,170600,702714120,8510,8510,8510,8510,0
|
|
20230615,170500,702714120,8510,8510,8510,8510,0
|
|
20230615,170400,702714120,8510,8510,8510,8510,0
|
|
20230615,170300,702714120,8510,8510,8510,8510,0
|
|
20230615,170200,702714120,8510,8510,8510,8510,0
|
|
20230615,170100,702714120,8510,8510,8510,8510,0
|
|
20230615,170000,702714120,8510,8510,8510,8510,0
|
|
20230615,165900,702714120,8510,8510,8510,8510,0
|
|
20230615,165800,702714120,8510,8510,8510,8510,0
|
|
20230615,165700,702714120,8510,8510,8510,8510,0
|
|
20230615,165600,702714120,8510,8510,8510,8510,0
|
|
20230615,165500,702714120,8510,8510,8510,8510,0
|
|
20230615,165400,702714120,8510,8510,8510,8510,0
|
|
20230615,165300,702714120,8510,8510,8510,8510,0
|
|
20230615,165200,702714120,8510,8510,8510,8510,0
|
|
20230615,165100,702714120,8510,8510,8510,8510,0
|
|
20230615,165000,702714120,8510,8510,8510,8510,0
|
|
20230615,164900,702714120,8510,8510,8510,8510,0
|
|
20230615,164800,702714120,8510,8510,8510,8510,617
|
|
20230615,164700,702714120,8510,8510,8510,8510,0
|
|
20230615,164600,702714120,8510,8510,8510,8510,0
|
|
20230615,164500,702714120,8510,8510,8510,8510,0
|
|
20230615,164400,702714120,8510,8510,8510,8510,0
|
|
20230615,164300,702714120,8510,8510,8510,8510,0
|
|
20230615,164200,702714120,8510,8510,8510,8510,0
|
|
20230615,164100,702714120,8510,8510,8510,8510,0
|
|
20230615,164000,702714120,8510,8510,8510,8510,0
|
|
20230615,163900,702714120,8510,8510,8510,8510,0
|
|
20230615,163800,702714120,8510,8510,8510,8510,0
|
|
20230615,163700,702714120,8510,8510,8510,8510,0
|
|
20230615,163600,702714120,8510,8510,8510,8510,0
|
|
20230615,163500,702714120,8510,8510,8510,8510,0
|
|
20230615,163400,702714120,8510,8510,8510,8510,0
|
|
20230615,163300,702714120,8510,8510,8510,8510,0
|
|
20230615,163200,702714120,8510,8510,8510,8510,0
|
|
20230615,163100,702714120,8510,8510,8510,8510,0
|
|
20230615,163000,702714120,8510,8510,8510,8510,0
|
|
20230615,162900,702714120,8510,8510,8510,8510,0
|
|
20230615,162800,702714120,8510,8510,8510,8510,0
|
|
20230615,162700,702714120,8510,8510,8510,8510,0
|
|
20230615,162600,702714120,8510,8510,8510,8510,0
|
|
20230615,162500,702714120,8510,8510,8510,8510,0
|
|
20230615,162400,702714120,8510,8510,8510,8510,0
|
|
20230615,162300,702714120,8510,8510,8510,8510,0
|
|
20230615,162200,702714120,8510,8510,8510,8510,0
|
|
20230615,162100,702714120,8510,8510,8510,8510,0
|
|
20230615,162000,702714120,8510,8510,8510,8510,0
|
|
20230615,161900,702714120,8510,8510,8510,8510,0
|
|
20230615,161800,702714120,8510,8510,8510,8510,617
|
|
20230615,161700,702714120,8510,8510,8510,8510,0
|
|
20230615,161600,702714120,8510,8510,8510,8510,0
|
|
20230615,161500,702714120,8510,8510,8510,8510,0
|
|
20230615,161400,702714120,8510,8510,8510,8510,0
|
|
20230615,161300,702714120,8510,8510,8510,8510,0
|
|
20230615,161200,702714120,8510,8510,8510,8510,0
|
|
20230615,161100,702714120,8510,8510,8510,8510,0
|
|
20230615,161000,702714120,8510,8510,8510,8510,0
|
|
20230615,160900,702714120,8510,8510,8510,8510,0
|
|
20230615,160800,702714120,8510,8510,8510,8510,0
|
|
20230615,160700,702714120,8510,8510,8510,8510,0
|
|
20230615,160600,702714120,8510,8510,8510,8510,0
|
|
20230615,160500,702714120,8510,8510,8510,8510,0
|
|
20230615,160400,702714120,8510,8510,8510,8510,0
|
|
20230615,160300,702714120,8510,8510,8510,8510,0
|
|
20230615,160200,702714120,8510,8510,8510,8510,0
|
|
20230615,160100,702714120,8510,8510,8510,8510,0
|
|
20230615,160000,702714120,8510,8510,8510,8510,0
|
|
20230615,155900,702714120,8510,8510,8510,8510,0
|
|
20230615,155800,702714120,8510,8510,8510,8510,0
|
|
20230615,155700,702714120,8510,8510,8510,8510,0
|
|
20230615,155600,702714120,8510,8510,8510,8510,0
|
|
20230615,155500,702714120,8510,8510,8510,8510,0
|
|
20230615,155400,702714120,8510,8510,8510,8510,0
|
|
20230615,155300,702714120,8510,8510,8510,8510,0
|
|
20230615,155200,702714120,8510,8510,8510,8510,0
|
|
20230615,155100,702714120,8510,8510,8510,8510,0
|
|
20230615,155000,702714120,8510,8510,8510,8510,0
|
|
20230615,154900,702714120,8510,8510,8510,8510,0
|
|
20230615,154800,702714120,8510,8510,8510,8510,617
|
|
20230615,154700,702714120,8510,8510,8510,8510,0
|
|
20230615,154600,702714120,8510,8510,8510,8510,0
|
|
20230615,154500,702714120,8510,8510,8510,8510,0
|
|
20230615,154400,702714120,8510,8510,8510,8510,0
|
|
20230615,154300,702714120,8510,8510,8510,8510,0
|
|
20230615,154200,702714120,8510,8510,8510,8510,0
|
|
20230615,154100,702714120,8510,8510,8510,8510,0
|
|
20230615,154000,702714120,8510,8510,8510,8510,0
|
|
20230615,153900,702714120,8510,8510,8510,8510,0
|
|
20230615,153800,702714120,8510,8510,8510,8510,0
|
|
20230615,153700,702714120,8510,8510,8510,8510,0
|
|
20230615,153600,702714120,8510,8510,8510,8510,0
|
|
20230615,153500,702714120,8510,8510,8510,8510,0
|
|
20230615,153400,702714120,8510,8510,8510,8510,0
|
|
20230615,153300,702714120,8510,8510,8510,8510,0
|
|
20230615,153200,702714120,8510,8510,8510,8510,0
|
|
20230615,153100,702714120,8510,8510,8510,8510,0
|
|
20230615,153000,702714120,8510,8510,8510,8510,617
|
|
20230615,152900,697463450,8540,8540,8540,8540,0
|
|
20230615,152800,697463450,8540,8540,8540,8540,0
|
|
20230615,152700,697463450,8540,8540,8540,8540,0
|
|
20230615,152600,697463450,8540,8540,8540,8540,0
|
|
20230615,152500,697463450,8540,8540,8540,8540,0
|
|
20230615,152400,697463450,8540,8540,8540,8540,0
|
|
20230615,152300,697463450,8540,8540,8540,8540,0
|
|
20230615,152200,697463450,8540,8540,8540,8540,0
|
|
20230615,152100,697463450,8540,8540,8540,8540,0
|
|
20230615,152000,697463450,8540,8540,8540,8540,0
|
|
20230615,151900,697463450,8540,8510,8540,8510,21
|
|
20230615,151800,697284490,8500,8500,8500,8500,0
|
|
20230615,151700,697284490,8500,8530,8530,8500,3301
|
|
20230615,151600,669225960,8500,8500,8540,8500,502
|
|
20230615,151500,664958890,8500,8510,8540,8500,328
|
|
20230615,151400,662169030,8510,8510,8510,8510,803
|
|
20230615,151300,655335500,8510,8510,8510,8510,0
|
|
20230615,151200,655335500,8510,8510,8510,8510,283
|
|
20230615,151100,652927170,8500,8500,8500,8500,1132
|
|
20230615,151000,643305170,8500,8500,8500,8500,9
|
|
20230615,150900,643228670,8500,8500,8500,8500,5
|
|
20230615,150800,643186170,8490,8490,8490,8490,36
|
|
20230615,150700,642880530,8500,8500,8500,8500,100
|
|
20230615,150600,642030530,8500,8500,8500,8500,420
|
|
20230615,150500,638460530,8500,8500,8500,8500,381
|
|
20230615,150400,635222030,8500,8520,8520,8500,415
|
|
20230615,150300,631692840,8510,8510,8510,8510,12
|
|
20230615,150200,631590720,8510,8520,8530,8510,343
|
|
20230615,150100,628668210,8540,8540,8540,8540,0
|
|
20230615,150000,628668210,8540,8540,8540,8540,0
|
|
20230615,145900,628668210,8540,8540,8540,8540,5
|
|
20230615,145800,628625510,8540,8540,8540,8540,117
|
|
20230615,145700,627626330,8560,8560,8560,8560,0
|
|
20230615,145600,627626330,8560,8560,8560,8560,0
|
|
20230615,145500,627626330,8560,8560,8560,8560,0
|
|
20230615,145400,627626330,8560,8530,8560,8520,192
|
|
20230615,145300,625989320,8530,8530,8530,8530,13
|
|
20230615,145200,625878430,8530,8530,8530,8530,20
|
|
20230615,145100,625707830,8510,8510,8510,8510,1100
|
|
20230615,145000,616346830,8510,8510,8510,8510,0
|
|
20230615,144900,616346830,8510,8520,8520,8510,300
|
|
20230615,144800,613792500,8510,8510,8510,8510,0
|
|
20230615,144700,613792500,8510,8510,8510,8510,0
|
|
20230615,144600,613792500,8510,8510,8510,8510,0
|
|
20230615,144500,613792500,8510,8510,8510,8510,151
|
|
20230615,144400,612507490,8510,8510,8510,8510,1080
|
|
20230615,144300,603316690,8510,8510,8510,8510,100
|
|
20230615,144200,602465690,8520,8520,8520,8520,0
|
|
20230615,144100,602465690,8520,8520,8520,8520,23
|
|
20230615,144000,602269730,8500,8520,8520,8500,1143
|
|
20230615,143900,592537570,8520,8530,8530,8520,967
|
|
20230615,143800,584295800,8530,8530,8530,8530,49
|
|
20230615,143700,583877830,8540,8550,8550,8540,2
|
|
20230615,143600,583860740,8560,8560,8560,8560,6
|
|
20230615,143500,583809380,8530,8530,8530,8530,0
|
|
20230615,143400,583809380,8530,8530,8530,8530,0
|
|
20230615,143300,583809380,8530,8530,8530,8530,0
|
|
20230615,143200,583809380,8530,8530,8530,8530,50
|
|
20230615,143100,583382880,8530,8530,8530,8530,106
|
|
20230615,143000,582478700,8560,8560,8560,8560,1
|
|
20230615,142900,582470140,8560,8560,8560,8560,0
|
|
20230615,142800,582470140,8560,8560,8560,8560,0
|
|
20230615,142700,582470140,8560,8550,8560,8550,400
|
|
20230615,142600,579046540,8560,8560,8560,8560,0
|
|
20230615,142500,579046540,8560,8560,8560,8560,0
|
|
20230615,142400,579046540,8560,8560,8560,8560,0
|
|
20230615,142300,579046540,8560,8560,8560,8560,0
|
|
20230615,142200,579046540,8560,8560,8560,8560,0
|
|
20230615,142100,579046540,8560,8560,8560,8560,0
|
|
20230615,142000,579046540,8560,8560,8560,8560,90
|
|
20230615,141900,578276140,8570,8530,8570,8530,316
|
|
20230615,141800,575571160,8560,8560,8560,8560,122
|
|
20230615,141700,574526840,8560,8530,8560,8530,205
|
|
20230615,141600,572777100,8520,8510,8520,8510,124
|
|
20230615,141500,571721850,8510,8500,8510,8500,6
|
|
20230615,141400,571670830,8500,8500,8500,8500,0
|
|
20230615,141300,571670830,8500,8510,8510,8500,420
|
|
20230615,141200,568097390,8510,8510,8510,8510,22
|
|
20230615,141100,567910170,8530,8530,8530,8530,438
|
|
20230615,141000,564174030,8530,8530,8530,8530,167
|
|
20230615,140900,562749520,8560,8560,8560,8560,0
|
|
20230615,140800,562749520,8560,8560,8560,8560,0
|
|
20230615,140700,562749520,8560,8560,8560,8560,651
|
|
20230615,140600,557176960,8560,8560,8560,8560,392
|
|
20230615,140500,553821440,8560,8560,8560,8560,1
|
|
20230615,140400,553812880,8530,8560,8560,8530,69
|
|
20230615,140300,553224200,8540,8540,8540,8540,1
|
|
20230615,140200,553215660,8550,8550,8550,8550,0
|
|
20230615,140100,553215660,8550,8550,8550,8550,0
|
|
20230615,140000,553215660,8550,8550,8550,8550,16
|
|
20230615,135900,553078860,8540,8540,8540,8540,11
|
|
20230615,135800,552984920,8530,8530,8530,8530,0
|
|
20230615,135700,552984920,8530,8530,8530,8530,0
|
|
20230615,135600,552984920,8530,8530,8530,8530,0
|
|
20230615,135500,552984920,8530,8550,8550,8530,1100
|
|
20230615,135400,543590520,8550,8550,8550,8550,0
|
|
20230615,135300,543590520,8550,8550,8550,8550,0
|
|
20230615,135200,543590520,8550,8550,8550,8550,0
|
|
20230615,135100,543590520,8550,8550,8550,8550,1
|
|
20230615,135000,543581970,8540,8540,8540,8540,8
|
|
20230615,134900,543513650,8530,8530,8530,8530,0
|
|
20230615,134800,543513650,8530,8530,8530,8530,0
|
|
20230615,134700,543513650,8530,8520,8530,8520,416
|
|
20230615,134600,539965180,8510,8510,8510,8510,0
|
|
20230615,134500,539965180,8510,8510,8510,8510,5
|
|
20230615,134400,539922630,8510,8510,8510,8510,70
|
|
20230615,134300,539326930,8500,8500,8500,8500,2
|
|
20230615,134200,539309930,8500,8500,8500,8500,0
|
|
20230615,134100,539309930,8500,8500,8500,8500,0
|
|
20230615,134000,539309930,8500,8500,8500,8500,15
|
|
20230615,133900,539182430,8490,8490,8490,8490,0
|
|
20230615,133800,539182430,8490,8490,8490,8490,61
|
|
20230615,133700,538664540,8490,8490,8490,8490,2
|
|
20230615,133600,538647560,8490,8490,8490,8490,0
|
|
20230615,133500,538647560,8490,8490,8490,8490,1
|
|
20230615,133400,538639070,8490,8520,8520,8490,44
|
|
20230615,133300,538265390,8490,8490,8490,8490,0
|
|
20230615,133200,538265390,8490,8490,8490,8490,1
|
|
20230615,133100,538256900,8490,8530,8530,8490,183
|
|
20230615,133000,536702760,8530,8530,8530,8530,0
|
|
20230615,132900,536702760,8530,8530,8530,8530,21
|
|
20230615,132800,536523630,8530,8530,8530,8530,1
|
|
20230615,132700,536515100,8520,8500,8520,8500,637
|
|
20230615,132600,531092590,8500,8500,8500,8500,0
|
|
20230615,132500,531092590,8500,8500,8500,8500,9
|
|
20230615,132400,531016090,8490,8490,8490,8490,0
|
|
20230615,132300,531016090,8490,8510,8510,8490,348
|
|
20230615,132200,528056790,8510,8510,8510,8510,0
|
|
20230615,132100,528056790,8510,8510,8510,8510,0
|
|
20230615,132000,528056790,8510,8510,8510,8510,0
|
|
20230615,131900,528056790,8510,8510,8510,8510,506
|
|
20230615,131800,523750730,8520,8520,8520,8520,0
|
|
20230615,131700,523750730,8520,8520,8520,8520,197
|
|
20230615,131600,522072290,8520,8520,8520,8520,2
|
|
20230615,131500,522055250,8520,8530,8530,8520,55
|
|
20230615,131400,521586120,8530,8530,8530,8530,7
|
|
20230615,131300,521526410,8530,8530,8530,8530,7
|
|
20230615,131200,521466700,8530,8530,8530,8530,202
|
|
20230615,131100,519743640,8530,8530,8530,8530,1
|
|
20230615,131000,519735110,8540,8540,8540,8540,0
|
|
20230615,130900,519735110,8540,8540,8540,8540,0
|
|
20230615,130800,519735110,8540,8540,8540,8540,0
|
|
20230615,130700,519735110,8540,8540,8540,8540,0
|
|
20230615,130600,519735110,8540,8540,8540,8540,5
|
|
20230615,130500,519692410,8540,8540,8540,8540,1
|
|
20230615,130400,519683870,8540,8540,8550,8540,310
|
|
20230615,130300,517036460,8550,8550,8550,8550,0
|
|
20230615,130200,517036460,8550,8550,8550,8550,0
|
|
20230615,130100,517036460,8550,8550,8550,8550,157
|
|
20230615,130000,515694110,8550,8550,8550,8550,1
|
|
20230615,125900,515685560,8550,8550,8550,8550,12
|
|
20230615,125800,515582960,8560,8560,8560,8560,0
|
|
20230615,125700,515582960,8560,8560,8560,8560,0
|
|
20230615,125600,515582960,8560,8560,8560,8560,0
|
|
20230615,125500,515582960,8560,8560,8560,8560,0
|
|
20230615,125400,515582960,8560,8570,8570,8560,73
|
|
20230615,125300,514958030,8560,8560,8560,8560,32
|
|
20230615,125200,514684110,8560,8560,8560,8560,102
|
|
20230615,125100,513810990,8540,8540,8540,8540,0
|
|
20230615,125000,513810990,8540,8540,8540,8540,0
|
|
20230615,124900,513810990,8540,8540,8540,8540,0
|
|
20230615,124800,513810990,8540,8540,8540,8540,0
|
|
20230615,124700,513810990,8540,8540,8540,8540,1
|
|
20230615,124600,513802450,8560,8560,8560,8560,0
|
|
20230615,124500,513802450,8560,8560,8560,8560,0
|
|
20230615,124400,513802450,8560,8560,8560,8560,0
|
|
20230615,124300,513802450,8560,8560,8560,8560,0
|
|
20230615,124200,513802450,8560,8560,8560,8560,30
|
|
20230615,124100,513545650,8570,8570,8570,8570,0
|
|
20230615,124000,513545650,8570,8570,8570,8570,0
|
|
20230615,123900,513545650,8570,8570,8570,8570,1
|
|
20230615,123800,513537080,8570,8550,8570,8550,3
|
|
20230615,123700,513511410,8550,8550,8550,8550,50
|
|
20230615,123600,513083910,8550,8550,8550,8550,1
|
|
20230615,123500,513075360,8550,8550,8550,8550,5
|
|
20230615,123400,513032610,8570,8570,8570,8570,0
|
|
20230615,123300,513032610,8570,8570,8570,8570,0
|
|
20230615,123200,513032610,8570,8570,8570,8570,0
|
|
20230615,123100,513032610,8570,8570,8570,8570,0
|
|
20230615,123000,513032610,8570,8570,8570,8570,741
|
|
20230615,122900,506682240,8570,8570,8570,8570,371
|
|
20230615,122800,503502770,8570,8570,8570,8570,0
|
|
20230615,122700,503502770,8570,8570,8570,8570,0
|
|
20230615,122600,503502770,8570,8570,8570,8570,0
|
|
20230615,122500,503502770,8570,8570,8570,8570,0
|
|
20230615,122400,503502770,8570,8570,8570,8570,0
|
|
20230615,122300,503502770,8570,8570,8570,8570,1
|
|
20230615,122200,503494200,8550,8550,8550,8550,203
|
|
20230615,122100,501758550,8550,8550,8550,8550,7
|
|
20230615,122000,501698700,8550,8550,8550,8550,200
|
|
20230615,121900,499988700,8550,8550,8550,8550,10
|
|
20230615,121800,499903200,8580,8580,8580,8580,0
|
|
20230615,121700,499903200,8580,8580,8580,8580,0
|
|
20230615,121600,499903200,8580,8530,8580,8530,2
|
|
20230615,121500,499886090,8530,8530,8530,8530,800
|
|
20230615,121400,493062090,8530,8530,8530,8530,0
|
|
20230615,121300,493062090,8530,8530,8530,8530,0
|
|
20230615,121200,493062090,8530,8530,8530,8530,1
|
|
20230615,121100,493053560,8560,8550,8560,8550,6
|
|
20230615,121000,493002250,8530,8530,8530,8530,0
|
|
20230615,120900,493002250,8530,8530,8530,8530,5
|
|
20230615,120800,492959600,8510,8510,8510,8510,1
|
|
20230615,120700,492951090,8530,8530,8530,8530,0
|
|
20230615,120600,492951090,8530,8530,8530,8530,1027
|
|
20230615,120500,484190780,8530,8530,8530,8530,1
|
|
20230615,120400,484182250,8520,8510,8520,8510,1207
|
|
20230615,120300,473908610,8500,8500,8500,8500,6
|
|
20230615,120200,473857610,8500,8500,8500,8500,0
|
|
20230615,120100,473857610,8500,8500,8500,8500,0
|
|
20230615,120000,473857610,8500,8500,8500,8500,7
|
|
20230615,115900,473798110,8510,8510,8510,8510,15
|
|
20230615,115800,473670460,8510,8510,8510,8510,10
|
|
20230615,115700,473585360,8510,8510,8510,8510,192
|
|
20230615,115600,471951440,8530,8530,8530,8530,0
|
|
20230615,115500,471951440,8530,8530,8530,8530,0
|
|
20230615,115400,471951440,8530,8530,8530,8530,0
|
|
20230615,115300,471951440,8530,8530,8530,8530,3
|
|
20230615,115200,471925850,8530,8530,8530,8530,0
|
|
20230615,115100,471925850,8530,8530,8530,8530,0
|
|
20230615,115000,471925850,8530,8530,8530,8530,19
|
|
20230615,114900,471763780,8540,8530,8540,8530,136
|
|
20230615,114800,470603690,8530,8540,8540,8530,511
|
|
20230615,114700,466239860,8540,8530,8540,8530,192
|
|
20230615,114600,464602090,8530,8510,8530,8510,6
|
|
20230615,114500,464551010,8510,8510,8510,8510,24
|
|
20230615,114400,464346770,8500,8500,8500,8500,0
|
|
20230615,114300,464346770,8500,8490,8500,8490,1076
|
|
20230615,114200,455211520,8490,8490,8490,8490,1
|
|
20230615,114100,455203030,8460,8460,8460,8460,23
|
|
20230615,114000,455008450,8460,8460,8460,8460,0
|
|
20230615,113900,455008450,8460,8460,8460,8460,1
|
|
20230615,113800,454999990,8490,8490,8490,8490,0
|
|
20230615,113700,454999990,8490,8460,8490,8450,1048
|
|
20230615,113600,446144040,8450,8450,8450,8450,0
|
|
20230615,113500,446144040,8450,8450,8450,8450,0
|
|
20230615,113400,446144040,8450,8460,8460,8450,501
|
|
20230615,113300,441906300,8490,8490,8490,8490,10
|
|
20230615,113200,441821400,8490,8490,8490,8490,3
|
|
20230615,113100,441795930,8490,8490,8490,8490,1
|
|
20230615,113000,441787440,8490,8440,8490,8430,201
|
|
20230615,112900,440091830,8440,8500,8500,8430,3333
|
|
20230615,112800,411897920,8500,8500,8500,8500,18
|
|
20230615,112700,411744920,8500,8500,8500,8500,1
|
|
20230615,112600,411736420,8500,8500,8500,8500,0
|
|
20230615,112500,411736420,8500,8500,8500,8500,0
|
|
20230615,112400,411736420,8500,8500,8500,8500,0
|
|
20230615,112300,411736420,8500,8500,8500,8500,0
|
|
20230615,112200,411736420,8500,8490,8500,8490,3
|
|
20230615,112100,411710930,8460,8470,8470,8460,47
|
|
20230615,112000,411313260,8470,8460,8470,8460,19
|
|
20230615,111900,411152340,8460,8440,8460,8440,584
|
|
20230615,111800,406223280,8450,8450,8450,8450,0
|
|
20230615,111700,406223280,8450,8450,8450,8450,0
|
|
20230615,111600,406223280,8450,8450,8450,8450,672
|
|
20230615,111500,400544880,8450,8460,8460,8450,907
|
|
20230615,111400,392872380,8460,8460,8460,8460,32
|
|
20230615,111300,392601660,8460,8460,8460,8460,0
|
|
20230615,111200,392601660,8460,8460,8460,8460,0
|
|
20230615,111100,392601660,8460,8460,8460,8460,0
|
|
20230615,111000,392601660,8460,8460,8460,8460,2
|
|
20230615,110900,392584740,8460,8460,8460,8460,442
|
|
20230615,110800,388845420,8460,8460,8460,8460,0
|
|
20230615,110700,388845420,8460,8460,8460,8460,0
|
|
20230615,110600,388845420,8460,8460,8460,8460,0
|
|
20230615,110500,388845420,8460,8460,8460,8460,1
|
|
20230615,110400,388836960,8460,8470,8470,8460,400
|
|
20230615,110300,385452950,8460,8470,8470,8460,227
|
|
20230615,110200,383530290,8500,8470,8500,8470,25
|
|
20230615,110100,383318360,8500,8500,8500,8500,0
|
|
20230615,110000,383318360,8500,8500,8500,8470,209
|
|
20230615,105900,381547950,8470,8490,8490,8470,266
|
|
20230615,105800,379293070,8480,8480,8480,8480,334
|
|
20230615,105700,376460750,8480,8490,8490,8480,330
|
|
20230615,105600,373659950,8490,8490,8490,8490,0
|
|
20230615,105500,373659950,8490,8490,8490,8490,88
|
|
20230615,105400,372912830,8490,8500,8510,8490,627
|
|
20230615,105300,367588400,8500,8500,8500,8500,233
|
|
20230615,105200,365607900,8530,8530,8530,8530,0
|
|
20230615,105100,365607900,8530,8530,8530,8530,0
|
|
20230615,105000,365607900,8530,8510,8530,8510,322
|
|
20230615,104900,362865240,8510,8510,8510,8510,429
|
|
20230615,104800,359214450,8530,8520,8530,8510,2157
|
|
20230615,104700,340855350,8520,8520,8520,8520,205
|
|
20230615,104600,339108750,8520,8520,8520,8520,0
|
|
20230615,104500,339108750,8520,8520,8520,8520,17
|
|
20230615,104400,338963910,8510,8510,8510,8510,28
|
|
20230615,104300,338725630,8510,8510,8510,8510,0
|
|
20230615,104200,338725630,8510,8510,8510,8510,258
|
|
20230615,104100,336530050,8510,8510,8510,8510,243
|
|
20230615,104000,334462120,8510,8510,8510,8510,1
|
|
20230615,103900,334453610,8500,8500,8500,8500,5
|
|
20230615,103800,334411110,8500,8500,8500,8500,0
|
|
20230615,103700,334411110,8500,8500,8500,8500,89
|
|
20230615,103600,333654610,8500,8500,8500,8500,107
|
|
20230615,103500,332745110,8500,8500,8500,8500,2
|
|
20230615,103400,332728110,8500,8500,8500,8500,379
|
|
20230615,103300,329506610,8500,8500,8500,8500,0
|
|
20230615,103200,329506610,8500,8500,8500,8500,22
|
|
20230615,103100,329319610,8510,8510,8510,8510,0
|
|
20230615,103000,329319610,8510,8500,8510,8500,300
|
|
20230615,102900,326767060,8440,8500,8500,8440,5000
|
|
20230615,102800,284529040,8510,8520,8520,8510,201
|
|
20230615,102700,282816530,8510,8510,8510,8510,307
|
|
20230615,102600,280203960,8570,8570,8570,8570,0
|
|
20230615,102500,280203960,8570,8530,8580,8530,18
|
|
20230615,102400,280050330,8520,8520,8520,8520,223
|
|
20230615,102300,278150370,8520,8520,8520,8520,478
|
|
20230615,102200,274077810,8530,8530,8530,8530,4
|
|
20230615,102100,274043690,8530,8560,8560,8530,571
|
|
20230615,102000,269166340,8560,8560,8560,8560,502
|
|
20230615,101900,264869220,8570,8570,8570,8570,500
|
|
20230615,101800,260584220,8570,8570,8570,8570,203
|
|
20230615,101700,258844510,8510,8510,8510,8510,160
|
|
20230615,101600,257482910,8500,8580,8580,8500,5000
|
|
20230615,101500,214872050,8580,8580,8580,8580,17
|
|
20230615,101400,214726190,8580,8590,8590,8580,76
|
|
20230615,101300,214074100,8600,8600,8600,8600,100
|
|
20230615,101200,213214100,8600,8600,8600,8600,205
|
|
20230615,101100,211451100,8600,8600,8600,8600,45
|
|
20230615,101000,211064100,8610,8610,8610,8580,32
|
|
20230615,100900,210788610,8600,8580,8600,8570,510
|
|
20230615,100800,206416720,8590,8590,8590,8590,196
|
|
20230615,100700,204733080,8600,8590,8600,8590,141
|
|
20230615,100600,203520580,8600,8600,8600,8600,0
|
|
20230615,100500,203520580,8600,8600,8600,8600,10
|
|
20230615,100400,203434580,8600,8600,8600,8600,1
|
|
20230615,100300,203425980,8600,8600,8600,8600,8
|
|
20230615,100200,203357180,8610,8610,8610,8610,0
|
|
20230615,100100,203357180,8610,8590,8610,8590,1496
|
|
20230615,100000,190490150,8590,8590,8590,8590,22
|
|
20230615,095900,190301170,8590,8590,8590,8590,13
|
|
20230615,095800,190189500,8590,8590,8590,8590,116
|
|
20230615,095700,189193060,8610,8610,8610,8610,1
|
|
20230615,095600,189184450,8600,8600,8600,8600,476
|
|
20230615,095500,185090850,8610,8610,8610,8600,232
|
|
20230615,095400,183095530,8610,8610,8610,8610,59
|
|
20230615,095300,182587540,8610,8620,8620,8610,285
|
|
20230615,095200,180133580,8620,8620,8620,8620,0
|
|
20230615,095100,180133580,8620,8620,8620,8620,11
|
|
20230615,095000,180038760,8620,8630,8630,8620,681
|
|
20230615,094900,174164730,8630,8630,8630,8630,469
|
|
20230615,094800,170117260,8640,8640,8640,8640,12
|
|
20230615,094700,170013580,8640,8640,8640,8640,135
|
|
20230615,094600,168847180,8650,8650,8650,8650,20
|
|
20230615,094500,168674180,8650,8650,8650,8650,100
|
|
20230615,094400,167809180,8650,8650,8650,8650,0
|
|
20230615,094300,167809180,8650,8650,8650,8650,109
|
|
20230615,094200,166866330,8650,8650,8650,8650,0
|
|
20230615,094100,166866330,8650,8650,8650,8650,113
|
|
20230615,094000,165888880,8650,8650,8650,8650,90
|
|
20230615,093900,165110380,8650,8680,8680,8650,141
|
|
20230615,093800,163888290,8650,8650,8650,8650,590
|
|
20230615,093700,158784790,8680,8650,8680,8650,811
|
|
20230615,093600,151760790,8640,8640,8640,8640,700
|
|
20230615,093500,145712790,8650,8650,8650,8650,0
|
|
20230615,093400,145712790,8650,8650,8650,8650,11
|
|
20230615,093300,145617640,8650,8650,8650,8650,242
|
|
20230615,093200,143524340,8660,8650,8660,8650,263
|
|
20230615,093100,141248990,8650,8620,8650,8620,77
|
|
20230615,093000,140585040,8620,8620,8640,8610,433
|
|
20230615,092900,136846670,8610,8610,8610,8610,1
|
|
20230615,092800,136838060,8650,8650,8650,8620,792
|
|
20230615,092700,129996740,8660,8660,8660,8660,0
|
|
20230615,092600,129996740,8660,8660,8660,8660,3
|
|
20230615,092500,129970760,8660,8650,8660,8650,12
|
|
20230615,092400,129866940,8660,8650,8660,8650,1082
|
|
20230615,092300,120507590,8650,8650,8660,8650,187
|
|
20230615,092200,118889540,8660,8650,8660,8650,1507
|
|
20230615,092100,105853890,8650,8660,8660,8650,166
|
|
20230615,092000,104417950,8660,8660,8660,8660,26
|
|
20230615,091900,104192790,8670,8680,8680,8670,3
|
|
20230615,091800,104166770,8690,8690,8690,8690,0
|
|
20230615,091700,104166770,8690,8700,8700,8690,113
|
|
20230615,091600,103183710,8700,8670,8700,8670,1123
|
|
20230615,091500,93422080,8670,8660,8670,8660,3
|
|
20230615,091400,93396090,8670,8640,8680,8640,1375
|
|
20230615,091300,81474440,8630,8640,8650,8630,384
|
|
20230615,091200,78154210,8640,8650,8650,8640,503
|
|
20230615,091100,73803280,8670,8680,8680,8660,257
|
|
20230615,091000,71575400,8690,8690,8690,8670,220
|
|
20230615,090900,69664730,8620,8670,8690,8620,1036
|
|
20230615,090800,60668200,8640,8610,8640,8610,1531
|
|
20230615,090700,47485070,8610,8600,8610,8600,1288
|
|
20230615,090600,36395490,8610,8580,8610,8520,1540
|
|
20230615,090500,23157480,8580,8580,8590,8580,266
|
|
20230615,090400,20875060,8580,8570,8580,8570,239
|
|
20230615,090300,18826640,8510,8540,8580,8500,391
|
|
20230615,090200,15480270,8520,8520,8520,8520,1
|
|
20230615,090100,15471750,8490,8550,8550,8490,605
|
|
20230615,090000,10299300,8500,8450,8500,8450,1181
|