676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,201300,845301400,8770,8770,8770,8770,648
|
|
20230619,201200,845301400,8770,8770,8770,8770,0
|
|
20230619,201100,845301400,8770,8770,8770,8770,0
|
|
20230619,201000,845301400,8770,8770,8770,8770,0
|
|
20230619,200900,845301400,8770,8770,8770,8770,0
|
|
20230619,200800,845301400,8770,8770,8770,8770,0
|
|
20230619,200700,845301400,8770,8770,8770,8770,0
|
|
20230619,200600,845301400,8770,8770,8770,8770,0
|
|
20230619,200500,845301400,8770,8770,8770,8770,0
|
|
20230619,200400,845301400,8770,8770,8770,8770,0
|
|
20230619,200300,845301400,8770,8770,8770,8770,0
|
|
20230619,200200,845301400,8770,8770,8770,8770,0
|
|
20230619,200100,845301400,8770,8770,8770,8770,0
|
|
20230619,200000,845301400,8770,8770,8770,8770,0
|
|
20230619,195900,845301400,8770,8770,8770,8770,0
|
|
20230619,195800,845301400,8770,8770,8770,8770,0
|
|
20230619,195700,845301400,8770,8770,8770,8770,0
|
|
20230619,195600,845301400,8770,8770,8770,8770,0
|
|
20230619,195500,845301400,8770,8770,8770,8770,0
|
|
20230619,195400,845301400,8770,8770,8770,8770,0
|
|
20230619,195300,845301400,8770,8770,8770,8770,0
|
|
20230619,195200,845301400,8770,8770,8770,8770,0
|
|
20230619,195100,845301400,8770,8770,8770,8770,0
|
|
20230619,195000,845301400,8770,8770,8770,8770,0
|
|
20230619,194900,845301400,8770,8770,8770,8770,0
|
|
20230619,194800,845301400,8770,8770,8770,8770,0
|
|
20230619,194700,845301400,8770,8770,8770,8770,0
|
|
20230619,194600,845301400,8770,8770,8770,8770,0
|
|
20230619,194500,845301400,8770,8770,8770,8770,0
|
|
20230619,194400,845301400,8770,8770,8770,8770,0
|
|
20230619,194300,845301400,8770,8770,8770,8770,648
|
|
20230619,194200,845301400,8770,8770,8770,8770,0
|
|
20230619,194100,845301400,8770,8770,8770,8770,0
|
|
20230619,194000,845301400,8770,8770,8770,8770,0
|
|
20230619,193900,845301400,8770,8770,8770,8770,0
|
|
20230619,193800,845301400,8770,8770,8770,8770,0
|
|
20230619,193700,845301400,8770,8770,8770,8770,0
|
|
20230619,193600,845301400,8770,8770,8770,8770,0
|
|
20230619,193500,845301400,8770,8770,8770,8770,0
|
|
20230619,193400,845301400,8770,8770,8770,8770,0
|
|
20230619,193300,845301400,8770,8770,8770,8770,0
|
|
20230619,193200,845301400,8770,8770,8770,8770,0
|
|
20230619,193100,845301400,8770,8770,8770,8770,0
|
|
20230619,193000,845301400,8770,8770,8770,8770,0
|
|
20230619,192900,845301400,8770,8770,8770,8770,0
|
|
20230619,192800,845301400,8770,8770,8770,8770,0
|
|
20230619,192700,845301400,8770,8770,8770,8770,0
|
|
20230619,192600,845301400,8770,8770,8770,8770,0
|
|
20230619,192500,845301400,8770,8770,8770,8770,0
|
|
20230619,192400,845301400,8770,8770,8770,8770,0
|
|
20230619,192300,845301400,8770,8770,8770,8770,0
|
|
20230619,192200,845301400,8770,8770,8770,8770,0
|
|
20230619,192100,845301400,8770,8770,8770,8770,0
|
|
20230619,192000,845301400,8770,8770,8770,8770,0
|
|
20230619,191900,845301400,8770,8770,8770,8770,0
|
|
20230619,191800,845301400,8770,8770,8770,8770,0
|
|
20230619,191700,845301400,8770,8770,8770,8770,0
|
|
20230619,191600,845301400,8770,8770,8770,8770,0
|
|
20230619,191500,845301400,8770,8770,8770,8770,0
|
|
20230619,191400,845301400,8770,8770,8770,8770,0
|
|
20230619,191300,845301400,8770,8770,8770,8770,648
|
|
20230619,191200,845301400,8770,8770,8770,8770,0
|
|
20230619,191100,845301400,8770,8770,8770,8770,0
|
|
20230619,191000,845301400,8770,8770,8770,8770,0
|
|
20230619,190900,845301400,8770,8770,8770,8770,0
|
|
20230619,190800,845301400,8770,8770,8770,8770,0
|
|
20230619,190700,845301400,8770,8770,8770,8770,0
|
|
20230619,190600,845301400,8770,8770,8770,8770,0
|
|
20230619,190500,845301400,8770,8770,8770,8770,0
|
|
20230619,190400,845301400,8770,8770,8770,8770,0
|
|
20230619,190300,845301400,8770,8770,8770,8770,0
|
|
20230619,190200,845301400,8770,8770,8770,8770,0
|
|
20230619,190100,845301400,8770,8770,8770,8770,0
|
|
20230619,190000,845301400,8770,8770,8770,8770,0
|
|
20230619,185900,845301400,8770,8770,8770,8770,0
|
|
20230619,185800,845301400,8770,8770,8770,8770,0
|
|
20230619,185700,845301400,8770,8770,8770,8770,0
|
|
20230619,185600,845301400,8770,8770,8770,8770,0
|
|
20230619,185500,845301400,8770,8770,8770,8770,0
|
|
20230619,185400,845301400,8770,8770,8770,8770,0
|
|
20230619,185300,845301400,8770,8770,8770,8770,0
|
|
20230619,185200,845301400,8770,8770,8770,8770,0
|
|
20230619,185100,845301400,8770,8770,8770,8770,0
|
|
20230619,185000,845301400,8770,8770,8770,8770,0
|
|
20230619,184900,845301400,8770,8770,8770,8770,0
|
|
20230619,184800,845301400,8770,8770,8770,8770,0
|
|
20230619,184700,845301400,8770,8770,8770,8770,0
|
|
20230619,184600,845301400,8770,8770,8770,8770,0
|
|
20230619,184500,845301400,8770,8770,8770,8770,0
|
|
20230619,184400,845301400,8770,8770,8770,8770,0
|
|
20230619,184300,845301400,8770,8770,8770,8770,648
|
|
20230619,184200,845301400,8770,8770,8770,8770,0
|
|
20230619,184100,845301400,8770,8770,8770,8770,0
|
|
20230619,184000,845301400,8770,8770,8770,8770,0
|
|
20230619,183900,845301400,8770,8770,8770,8770,0
|
|
20230619,183800,845301400,8770,8770,8770,8770,0
|
|
20230619,183700,845301400,8770,8770,8770,8770,0
|
|
20230619,183600,845301400,8770,8770,8770,8770,0
|
|
20230619,183500,845301400,8770,8770,8770,8770,0
|
|
20230619,183400,845301400,8770,8770,8770,8770,0
|
|
20230619,183300,845301400,8770,8770,8770,8770,0
|
|
20230619,183200,845301400,8770,8770,8770,8770,0
|
|
20230619,183100,845301400,8770,8770,8770,8770,0
|
|
20230619,183000,845301400,8770,8770,8770,8770,0
|
|
20230619,182900,845301400,8770,8770,8770,8770,0
|
|
20230619,182800,845301400,8770,8770,8770,8770,0
|
|
20230619,182700,845301400,8770,8770,8770,8770,0
|
|
20230619,182600,845301400,8770,8770,8770,8770,0
|
|
20230619,182500,845301400,8770,8770,8770,8770,0
|
|
20230619,182400,845301400,8770,8770,8770,8770,0
|
|
20230619,182300,845301400,8770,8770,8770,8770,0
|
|
20230619,182200,845301400,8770,8770,8770,8770,0
|
|
20230619,182100,845301400,8770,8770,8770,8770,0
|
|
20230619,182000,845301400,8770,8770,8770,8770,0
|
|
20230619,181900,845301400,8770,8770,8770,8770,0
|
|
20230619,181800,845301400,8770,8770,8770,8770,0
|
|
20230619,181700,845301400,8770,8770,8770,8770,0
|
|
20230619,181600,845301400,8770,8770,8770,8770,0
|
|
20230619,181500,845301400,8770,8770,8770,8770,0
|
|
20230619,181400,845301400,8770,8770,8770,8770,0
|
|
20230619,181300,845301400,8770,8770,8770,8770,648
|
|
20230619,181200,845301400,8770,8770,8770,8770,0
|
|
20230619,181100,845301400,8770,8770,8770,8770,0
|
|
20230619,181000,845301400,8770,8770,8770,8770,0
|
|
20230619,180900,845301400,8770,8770,8770,8770,0
|
|
20230619,180800,845301400,8770,8770,8770,8770,0
|
|
20230619,180700,845301400,8770,8770,8770,8770,0
|
|
20230619,180600,845301400,8770,8770,8770,8770,0
|
|
20230619,180500,845301400,8770,8770,8770,8770,0
|
|
20230619,180400,845301400,8770,8770,8770,8770,0
|
|
20230619,180300,845301400,8770,8770,8770,8770,0
|
|
20230619,180200,845301400,8770,8770,8770,8770,0
|
|
20230619,180100,845301400,8770,8770,8770,8770,0
|
|
20230619,180000,845301400,8770,8770,8770,8770,0
|
|
20230619,175900,845301400,8770,8770,8770,8770,0
|
|
20230619,175800,845301400,8770,8770,8770,8770,0
|
|
20230619,175700,845301400,8770,8770,8770,8770,0
|
|
20230619,175600,845301400,8770,8770,8770,8770,0
|
|
20230619,175500,845301400,8770,8770,8770,8770,0
|
|
20230619,175400,845301400,8770,8770,8770,8770,0
|
|
20230619,175300,845301400,8770,8770,8770,8770,0
|
|
20230619,175200,845301400,8770,8770,8770,8770,0
|
|
20230619,175100,845301400,8770,8770,8770,8770,0
|
|
20230619,175000,845301400,8770,8770,8770,8770,0
|
|
20230619,174900,845301400,8770,8770,8770,8770,0
|
|
20230619,174800,845301400,8770,8770,8770,8770,0
|
|
20230619,174700,845301400,8770,8770,8770,8770,0
|
|
20230619,174600,845301400,8770,8770,8770,8770,0
|
|
20230619,174500,845301400,8770,8770,8770,8770,0
|
|
20230619,174400,845301400,8770,8770,8770,8770,0
|
|
20230619,174300,845301400,8770,8770,8770,8770,648
|
|
20230619,174200,845301400,8770,8770,8770,8770,0
|
|
20230619,174100,845301400,8770,8770,8770,8770,0
|
|
20230619,174000,845301400,8770,8770,8770,8770,0
|
|
20230619,173900,845301400,8770,8770,8770,8770,0
|
|
20230619,173800,845301400,8770,8770,8770,8770,0
|
|
20230619,173700,845301400,8770,8770,8770,8770,0
|
|
20230619,173600,845301400,8770,8770,8770,8770,0
|
|
20230619,173500,845301400,8770,8770,8770,8770,0
|
|
20230619,173400,845301400,8770,8770,8770,8770,0
|
|
20230619,173300,845301400,8770,8770,8770,8770,0
|
|
20230619,173200,845301400,8770,8770,8770,8770,0
|
|
20230619,173100,845301400,8770,8770,8770,8770,0
|
|
20230619,173000,845301400,8770,8770,8770,8770,0
|
|
20230619,172900,845301400,8770,8770,8770,8770,0
|
|
20230619,172800,845301400,8770,8770,8770,8770,0
|
|
20230619,172700,845301400,8770,8770,8770,8770,0
|
|
20230619,172600,845301400,8770,8770,8770,8770,0
|
|
20230619,172500,845301400,8770,8770,8770,8770,0
|
|
20230619,172400,845301400,8770,8770,8770,8770,0
|
|
20230619,172300,845301400,8770,8770,8770,8770,0
|
|
20230619,172200,845301400,8770,8770,8770,8770,0
|
|
20230619,172100,845301400,8770,8770,8770,8770,0
|
|
20230619,172000,845301400,8770,8770,8770,8770,0
|
|
20230619,171900,845301400,8770,8770,8770,8770,0
|
|
20230619,171800,845301400,8770,8770,8770,8770,0
|
|
20230619,171700,845301400,8770,8770,8770,8770,0
|
|
20230619,171600,845301400,8770,8770,8770,8770,0
|
|
20230619,171500,845301400,8770,8770,8770,8770,0
|
|
20230619,171400,845301400,8770,8770,8770,8770,0
|
|
20230619,171300,845301400,8770,8770,8770,8770,648
|
|
20230619,171200,845301400,8770,8770,8770,8770,0
|
|
20230619,171100,845301400,8770,8770,8770,8770,0
|
|
20230619,171000,845301400,8770,8770,8770,8770,0
|
|
20230619,170900,845301400,8770,8770,8770,8770,0
|
|
20230619,170800,845301400,8770,8770,8770,8770,0
|
|
20230619,170700,845301400,8770,8770,8770,8770,0
|
|
20230619,170600,845301400,8770,8770,8770,8770,0
|
|
20230619,170500,845301400,8770,8770,8770,8770,0
|
|
20230619,170400,845301400,8770,8770,8770,8770,0
|
|
20230619,170300,845301400,8770,8770,8770,8770,0
|
|
20230619,170200,845301400,8770,8770,8770,8770,0
|
|
20230619,170100,845301400,8770,8770,8770,8770,0
|
|
20230619,170000,845301400,8770,8770,8770,8770,0
|
|
20230619,165900,845301400,8770,8770,8770,8770,0
|
|
20230619,165800,845301400,8770,8770,8770,8770,0
|
|
20230619,165700,845301400,8770,8770,8770,8770,0
|
|
20230619,165600,845301400,8770,8770,8770,8770,0
|
|
20230619,165500,845301400,8770,8770,8770,8770,0
|
|
20230619,165400,845301400,8770,8770,8770,8770,0
|
|
20230619,165300,845301400,8770,8770,8770,8770,0
|
|
20230619,165200,845301400,8770,8770,8770,8770,0
|
|
20230619,165100,845301400,8770,8770,8770,8770,0
|
|
20230619,165000,845301400,8770,8770,8770,8770,0
|
|
20230619,164900,845301400,8770,8770,8770,8770,0
|
|
20230619,164800,845301400,8770,8770,8770,8770,0
|
|
20230619,164700,845301400,8770,8770,8770,8770,0
|
|
20230619,164600,845301400,8770,8770,8770,8770,0
|
|
20230619,164500,845301400,8770,8770,8770,8770,0
|
|
20230619,164400,845301400,8770,8770,8770,8770,0
|
|
20230619,164300,845301400,8770,8770,8770,8770,648
|
|
20230619,164200,845301400,8770,8770,8770,8770,0
|
|
20230619,164100,845301400,8770,8770,8770,8770,0
|
|
20230619,164000,845301400,8770,8770,8770,8770,0
|
|
20230619,163900,845301400,8770,8770,8770,8770,0
|
|
20230619,163800,845301400,8770,8770,8770,8770,0
|
|
20230619,163700,845301400,8770,8770,8770,8770,0
|
|
20230619,163600,845301400,8770,8770,8770,8770,0
|
|
20230619,163500,845301400,8770,8770,8770,8770,0
|
|
20230619,163400,845301400,8770,8770,8770,8770,0
|
|
20230619,163300,845301400,8770,8770,8770,8770,0
|
|
20230619,163200,845301400,8770,8770,8770,8770,0
|
|
20230619,163100,845301400,8770,8770,8770,8770,0
|
|
20230619,163000,845301400,8770,8770,8770,8770,0
|
|
20230619,162900,845301400,8770,8770,8770,8770,0
|
|
20230619,162800,845301400,8770,8770,8770,8770,0
|
|
20230619,162700,845301400,8770,8770,8770,8770,0
|
|
20230619,162600,845301400,8770,8770,8770,8770,0
|
|
20230619,162500,845301400,8770,8770,8770,8770,0
|
|
20230619,162400,845301400,8770,8770,8770,8770,0
|
|
20230619,162300,845301400,8770,8770,8770,8770,0
|
|
20230619,162200,845301400,8770,8770,8770,8770,0
|
|
20230619,162100,845301400,8770,8770,8770,8770,0
|
|
20230619,162000,845301400,8770,8770,8770,8770,0
|
|
20230619,161900,845301400,8770,8770,8770,8770,0
|
|
20230619,161800,845301400,8770,8770,8770,8770,0
|
|
20230619,161700,845301400,8770,8770,8770,8770,0
|
|
20230619,161600,845301400,8770,8770,8770,8770,0
|
|
20230619,161500,845301400,8770,8770,8770,8770,0
|
|
20230619,161400,845301400,8770,8770,8770,8770,0
|
|
20230619,161300,845301400,8770,8770,8770,8770,648
|
|
20230619,161200,845301400,8770,8770,8770,8770,0
|
|
20230619,161100,845301400,8770,8770,8770,8770,0
|
|
20230619,161000,845301400,8770,8770,8770,8770,0
|
|
20230619,160900,845301400,8770,8770,8770,8770,0
|
|
20230619,160800,845301400,8770,8770,8770,8770,0
|
|
20230619,160700,845301400,8770,8770,8770,8770,0
|
|
20230619,160600,845301400,8770,8770,8770,8770,0
|
|
20230619,160500,845301400,8770,8770,8770,8770,0
|
|
20230619,160400,845301400,8770,8770,8770,8770,0
|
|
20230619,160300,845301400,8770,8770,8770,8770,0
|
|
20230619,160200,845301400,8770,8770,8770,8770,0
|
|
20230619,160100,845301400,8770,8770,8770,8770,0
|
|
20230619,160000,845301400,8770,8770,8770,8770,0
|
|
20230619,155900,845301400,8770,8770,8770,8770,0
|
|
20230619,155800,845301400,8770,8770,8770,8770,0
|
|
20230619,155700,845301400,8770,8770,8770,8770,0
|
|
20230619,155600,845301400,8770,8770,8770,8770,0
|
|
20230619,155500,845301400,8770,8770,8770,8770,0
|
|
20230619,155400,845301400,8770,8770,8770,8770,0
|
|
20230619,155300,845301400,8770,8770,8770,8770,0
|
|
20230619,155200,845301400,8770,8770,8770,8770,0
|
|
20230619,155100,845301400,8770,8770,8770,8770,0
|
|
20230619,155000,845301400,8770,8770,8770,8770,0
|
|
20230619,154900,845301400,8770,8770,8770,8770,0
|
|
20230619,154800,845301400,8770,8770,8770,8770,0
|
|
20230619,154700,845301400,8770,8770,8770,8770,0
|
|
20230619,154600,845301400,8770,8770,8770,8770,0
|
|
20230619,154500,845301400,8770,8770,8770,8770,0
|
|
20230619,154400,845301400,8770,8770,8770,8770,0
|
|
20230619,154300,845301400,8770,8770,8770,8770,648
|
|
20230619,154200,845301400,8770,8770,8770,8770,0
|
|
20230619,154100,845301400,8770,8770,8770,8770,0
|
|
20230619,154000,845301400,8770,8770,8770,8770,0
|
|
20230619,153900,845301400,8770,8770,8770,8770,0
|
|
20230619,153800,845301400,8770,8770,8770,8770,0
|
|
20230619,153700,845301400,8770,8770,8770,8770,0
|
|
20230619,153600,845301400,8770,8770,8770,8770,0
|
|
20230619,153500,845301400,8770,8770,8770,8770,0
|
|
20230619,153400,845301400,8770,8770,8770,8770,0
|
|
20230619,153300,845301400,8770,8770,8770,8770,0
|
|
20230619,153200,845301400,8770,8770,8770,8770,0
|
|
20230619,153100,845301400,8770,8770,8770,8770,0
|
|
20230619,153000,845301400,8770,8770,8770,8770,648
|
|
20230619,152900,839618440,8770,8770,8770,8770,0
|
|
20230619,152800,839618440,8770,8770,8770,8770,0
|
|
20230619,152700,839618440,8770,8770,8770,8770,0
|
|
20230619,152600,839618440,8770,8770,8770,8770,0
|
|
20230619,152500,839618440,8770,8770,8770,8770,0
|
|
20230619,152400,839618440,8770,8770,8770,8770,0
|
|
20230619,152300,839618440,8770,8770,8770,8770,0
|
|
20230619,152200,839618440,8770,8770,8770,8770,0
|
|
20230619,152100,839618440,8770,8770,8770,8770,0
|
|
20230619,152000,839618440,8770,8770,8770,8770,0
|
|
20230619,151900,839618440,8770,8770,8770,8770,120
|
|
20230619,151800,838566040,8760,8760,8760,8760,0
|
|
20230619,151700,838566040,8760,8760,8760,8760,800
|
|
20230619,151600,831558040,8760,8760,8760,8760,5
|
|
20230619,151500,831514240,8790,8790,8790,8790,15
|
|
20230619,151400,831382390,8790,8790,8790,8790,0
|
|
20230619,151300,831382390,8790,8760,8790,8760,32
|
|
20230619,151200,831102040,8780,8780,8780,8780,152
|
|
20230619,151100,829767480,8770,8760,8770,8760,4575
|
|
20230619,151000,789651730,8760,8740,8760,8740,140
|
|
20230619,150900,788427130,8760,8740,8760,8740,373
|
|
20230619,150800,785161110,8770,8770,8770,8770,0
|
|
20230619,150700,785161110,8770,8770,8770,8770,0
|
|
20230619,150600,785161110,8770,8770,8770,8770,0
|
|
20230619,150500,785161110,8770,8730,8770,8730,245
|
|
20230619,150400,783021980,8730,8770,8770,8730,210
|
|
20230619,150300,781182270,8770,8770,8770,8770,9
|
|
20230619,150200,781103340,8770,8770,8770,8770,1
|
|
20230619,150100,781094570,8770,8770,8770,8770,91
|
|
20230619,150000,780296500,8770,8770,8770,8770,2
|
|
20230619,145900,780278960,8770,8770,8770,8770,58
|
|
20230619,145800,779770300,8770,8770,8770,8770,2
|
|
20230619,145700,779752760,8720,8770,8770,8720,84
|
|
20230619,145600,779020080,8770,8770,8770,8770,0
|
|
20230619,145500,779020080,8770,8770,8770,8770,3
|
|
20230619,145400,778993770,8720,8720,8760,8720,774
|
|
20230619,145300,772244450,8720,8720,8720,8720,0
|
|
20230619,145200,772244450,8720,8720,8720,8720,0
|
|
20230619,145100,772244450,8720,8730,8730,8720,100
|
|
20230619,145000,771372110,8740,8740,8740,8740,92
|
|
20230619,144900,770568030,8770,8770,8770,8770,80
|
|
20230619,144800,769866430,8770,8770,8770,8770,0
|
|
20230619,144700,769866430,8770,8760,8770,8720,2087
|
|
20230619,144600,751621390,8760,8760,8760,8760,426
|
|
20230619,144500,747889630,8770,8770,8770,8770,385
|
|
20230619,144400,744513180,8780,8780,8780,8780,0
|
|
20230619,144300,744513180,8780,8780,8780,8770,179
|
|
20230619,144200,742941760,8780,8780,8780,8780,15
|
|
20230619,144100,742810060,8770,8780,8780,8770,54
|
|
20230619,144000,742336430,8780,8770,8780,8770,241
|
|
20230619,143900,740222830,8770,8780,8780,8770,165
|
|
20230619,143800,738774770,8780,8780,8780,8780,0
|
|
20230619,143700,738774770,8780,8780,8780,8780,16
|
|
20230619,143600,738634290,8780,8800,8800,8780,402
|
|
20230619,143500,735102710,8800,8800,8800,8800,1
|
|
20230619,143400,735093910,8800,8800,8800,8800,0
|
|
20230619,143300,735093910,8800,8800,8800,8800,1
|
|
20230619,143200,735085110,8800,8800,8800,8800,0
|
|
20230619,143100,735085110,8800,8800,8800,8800,0
|
|
20230619,143000,735085110,8800,8800,8800,8800,2
|
|
20230619,142900,735067510,8800,8800,8800,8800,0
|
|
20230619,142800,735067510,8800,8800,8800,8800,0
|
|
20230619,142700,735067510,8800,8800,8800,8800,0
|
|
20230619,142600,735067510,8800,8800,8800,8800,10
|
|
20230619,142500,734979510,8800,8800,8800,8800,0
|
|
20230619,142400,734979510,8800,8800,8800,8800,80
|
|
20230619,142300,734275510,8800,8800,8800,8800,0
|
|
20230619,142200,734275510,8800,8800,8800,8800,0
|
|
20230619,142100,734275510,8800,8800,8800,8800,113
|
|
20230619,142000,733281110,8800,8800,8800,8800,0
|
|
20230619,141900,733281110,8800,8800,8800,8800,0
|
|
20230619,141800,733281110,8800,8800,8800,8800,0
|
|
20230619,141700,733281110,8800,8800,8800,8800,91
|
|
20230619,141600,732480310,8800,8800,8800,8800,409
|
|
20230619,141500,728881110,8800,8800,8800,8800,501
|
|
20230619,141400,724472310,8800,8800,8800,8800,1
|
|
20230619,141300,724463510,8760,8760,8760,8760,0
|
|
20230619,141200,724463510,8760,8760,8760,8760,0
|
|
20230619,141100,724463510,8760,8790,8790,8760,1000
|
|
20230619,141000,715701450,8790,8790,8790,8790,450
|
|
20230619,140900,711745950,8790,8800,8800,8790,662
|
|
20230619,140800,705920520,8790,8790,8790,8790,116
|
|
20230619,140700,704900880,8800,8800,8800,8800,5
|
|
20230619,140600,704856880,8800,8800,8800,8800,1718
|
|
20230619,140500,689738480,8800,8810,8810,8800,3
|
|
20230619,140400,689712070,8800,8800,8800,8800,60
|
|
20230619,140300,689184070,8810,8810,8810,8810,0
|
|
20230619,140200,689184070,8810,8810,8810,8810,0
|
|
20230619,140100,689184070,8810,8810,8810,8810,161
|
|
20230619,140000,687765660,8810,8810,8810,8810,12
|
|
20230619,135900,687659940,8810,8810,8810,8810,87
|
|
20230619,135800,686893470,8820,8810,8820,8810,19
|
|
20230619,135700,686726070,8810,8810,8810,8810,0
|
|
20230619,135600,686726070,8810,8810,8810,8810,80
|
|
20230619,135500,686021270,8810,8810,8810,8810,118
|
|
20230619,135400,684981690,8810,8810,8810,8810,0
|
|
20230619,135300,684981690,8810,8810,8810,8810,160
|
|
20230619,135200,683572090,8810,8810,8810,8810,59
|
|
20230619,135100,683052300,8810,8810,8810,8800,65
|
|
20230619,135000,682479670,8820,8820,8820,8820,420
|
|
20230619,134900,678775270,8800,8800,8800,8800,0
|
|
20230619,134800,678775270,8800,8800,8800,8800,55
|
|
20230619,134700,678291270,8800,8800,8800,8800,4
|
|
20230619,134600,678256070,8790,8790,8790,8790,32
|
|
20230619,134500,677974790,8790,8790,8790,8790,0
|
|
20230619,134400,677974790,8790,8780,8790,8780,872
|
|
20230619,134300,670310710,8780,8770,8780,8770,199
|
|
20230619,134200,668565470,8780,8780,8780,8780,0
|
|
20230619,134100,668565470,8780,8780,8780,8780,0
|
|
20230619,134000,668565470,8780,8780,8780,8780,0
|
|
20230619,133900,668565470,8780,8780,8780,8780,0
|
|
20230619,133800,668565470,8780,8780,8780,8780,88
|
|
20230619,133700,667792830,8780,8790,8790,8780,143
|
|
20230619,133600,666536030,8790,8790,8790,8790,0
|
|
20230619,133500,666536030,8790,8790,8790,8790,0
|
|
20230619,133400,666536030,8790,8790,8790,8790,0
|
|
20230619,133300,666536030,8790,8790,8790,8790,100
|
|
20230619,133200,665657030,8790,8790,8790,8790,0
|
|
20230619,133100,665657030,8790,8790,8790,8790,9
|
|
20230619,133000,665577920,8800,8800,8800,8800,47
|
|
20230619,132900,665164320,8800,8800,8800,8800,0
|
|
20230619,132800,665164320,8800,8800,8800,8800,0
|
|
20230619,132700,665164320,8800,8800,8800,8800,78
|
|
20230619,132600,664477920,8800,8800,8800,8800,200
|
|
20230619,132500,662717920,8810,8810,8810,8810,0
|
|
20230619,132400,662717920,8810,8810,8810,8810,0
|
|
20230619,132300,662717920,8810,8820,8820,8810,94
|
|
20230619,132200,661889020,8810,8810,8810,8810,0
|
|
20230619,132100,661889020,8810,8810,8810,8810,0
|
|
20230619,132000,661889020,8810,8810,8810,8810,0
|
|
20230619,131900,661889020,8810,8810,8810,8810,4
|
|
20230619,131800,661853780,8810,8810,8810,8810,0
|
|
20230619,131700,661853780,8810,8810,8810,8810,0
|
|
20230619,131600,661853780,8810,8810,8810,8810,9
|
|
20230619,131500,661774490,8810,8810,8810,8810,19
|
|
20230619,131400,661607100,8810,8810,8810,8810,0
|
|
20230619,131300,661607100,8810,8810,8810,8810,0
|
|
20230619,131200,661607100,8810,8810,8810,8810,131
|
|
20230619,131100,660452990,8810,8830,8830,8810,379
|
|
20230619,131000,657110160,8840,8840,8840,8840,277
|
|
20230619,130900,654661480,8830,8800,8830,8800,1088
|
|
20230619,130800,645065720,8800,8800,8800,8800,23
|
|
20230619,130700,644863320,8800,8800,8800,8800,136
|
|
20230619,130600,643666520,8780,8780,8780,8780,68
|
|
20230619,130500,643069480,8780,8780,8780,8780,32
|
|
20230619,130400,642788520,8780,8760,8780,8760,308
|
|
20230619,130300,640087080,8760,8760,8760,8760,0
|
|
20230619,130200,640087080,8760,8760,8760,8760,70
|
|
20230619,130100,639473880,8770,8770,8770,8770,572
|
|
20230619,130000,634457440,8770,8770,8770,8770,0
|
|
20230619,125900,634457440,8770,8770,8770,8770,875
|
|
20230619,125800,626783690,8770,8770,8770,8770,0
|
|
20230619,125700,626783690,8770,8760,8770,8750,1954
|
|
20230619,125600,609669920,8750,8750,8750,8750,1
|
|
20230619,125500,609661170,8760,8760,8760,8760,63
|
|
20230619,125400,609109290,8760,8760,8760,8760,125
|
|
20230619,125300,608014290,8760,8760,8760,8760,0
|
|
20230619,125200,608014290,8760,8760,8760,8760,188
|
|
20230619,125100,606367410,8760,8770,8770,8760,487
|
|
20230619,125000,602097850,8780,8780,8780,8780,402
|
|
20230619,124900,598568290,8780,8780,8780,8780,198
|
|
20230619,124800,596829850,8780,8780,8780,8780,0
|
|
20230619,124700,596829850,8780,8780,8780,8780,0
|
|
20230619,124600,596829850,8780,8780,8780,8780,0
|
|
20230619,124500,596829850,8780,8780,8780,8780,89
|
|
20230619,124400,596048430,8800,8800,8800,8800,25
|
|
20230619,124300,595828430,8800,8800,8800,8800,0
|
|
20230619,124200,595828430,8800,8780,8800,8780,2
|
|
20230619,124100,595810850,8780,8780,8780,8780,14
|
|
20230619,124000,595687930,8780,8780,8780,8780,0
|
|
20230619,123900,595687930,8780,8780,8780,8780,71
|
|
20230619,123800,595064550,8780,8780,8780,8780,0
|
|
20230619,123700,595064550,8780,8780,8780,8780,40
|
|
20230619,123600,594713350,8780,8780,8780,8780,0
|
|
20230619,123500,594713350,8780,8780,8780,8780,159
|
|
20230619,123400,593317330,8780,8780,8780,8780,0
|
|
20230619,123300,593317330,8780,8780,8780,8780,1
|
|
20230619,123200,593308550,8800,8800,8800,8800,0
|
|
20230619,123100,593308550,8800,8800,8800,8800,74
|
|
20230619,123000,592657350,8800,8800,8800,8800,80
|
|
20230619,122900,591953350,8800,8800,8800,8800,9
|
|
20230619,122800,591874150,8800,8800,8800,8800,29
|
|
20230619,122700,591618950,8780,8780,8780,8780,0
|
|
20230619,122600,591618950,8780,8780,8780,8780,0
|
|
20230619,122500,591618950,8780,8790,8790,8780,60
|
|
20230619,122400,591092120,8790,8790,8790,8790,0
|
|
20230619,122300,591092120,8790,8790,8790,8790,25
|
|
20230619,122200,590872370,8790,8790,8790,8790,0
|
|
20230619,122100,590872370,8790,8790,8790,8790,0
|
|
20230619,122000,590872370,8790,8790,8790,8790,187
|
|
20230619,121900,589228640,8790,8790,8790,8790,301
|
|
20230619,121800,586582850,8790,8790,8790,8790,200
|
|
20230619,121700,584824850,8790,8790,8800,8790,335
|
|
20230619,121600,581877700,8790,8790,8790,8790,10
|
|
20230619,121500,581789800,8790,8790,8790,8790,0
|
|
20230619,121400,581789800,8790,8790,8790,8790,0
|
|
20230619,121300,581789800,8790,8790,8790,8790,6
|
|
20230619,121200,581737060,8790,8780,8790,8780,360
|
|
20230619,121100,578575660,8780,8790,8790,8780,57
|
|
20230619,121000,578074850,8790,8790,8790,8790,0
|
|
20230619,120900,578074850,8790,8810,8810,8790,527
|
|
20230619,120800,573432470,8810,8810,8810,8810,0
|
|
20230619,120700,573432470,8810,8810,8810,8810,0
|
|
20230619,120600,573432470,8810,8810,8810,8810,0
|
|
20230619,120500,573432470,8810,8810,8810,8810,10
|
|
20230619,120400,573344370,8810,8810,8810,8810,50
|
|
20230619,120300,572903870,8810,8810,8810,8800,118
|
|
20230619,120200,571865420,8800,8800,8800,8800,159
|
|
20230619,120100,570466220,8800,8790,8800,8790,71
|
|
20230619,120000,569841600,8800,8800,8800,8800,0
|
|
20230619,115900,569841600,8800,8800,8800,8800,114
|
|
20230619,115800,568838400,8800,8830,8830,8790,14
|
|
20230619,115700,568715180,8780,8780,8780,8780,1
|
|
20230619,115600,568706400,8770,8770,8770,8770,0
|
|
20230619,115500,568706400,8770,8770,8830,8770,81
|
|
20230619,115400,567994560,8770,8750,8770,8750,9
|
|
20230619,115300,567915650,8750,8750,8750,8750,259
|
|
20230619,115200,565649400,8750,8750,8750,8750,51
|
|
20230619,115100,565203150,8750,8750,8750,8750,100
|
|
20230619,115000,564328150,8750,8750,8750,8750,200
|
|
20230619,114900,562578150,8750,8750,8750,8750,200
|
|
20230619,114800,560828150,8750,8750,8750,8750,19
|
|
20230619,114700,560661900,8770,8770,8770,8770,0
|
|
20230619,114600,560661900,8770,8770,8770,8770,1
|
|
20230619,114500,560653130,8750,8750,8750,8750,554
|
|
20230619,114400,555805630,8750,8750,8750,8750,211
|
|
20230619,114300,553959380,8750,8770,8770,8750,527
|
|
20230619,114200,549342700,8770,8780,8780,8770,401
|
|
20230619,114100,545822000,8790,8790,8790,8790,60
|
|
20230619,114000,545294600,8790,8790,8790,8790,30
|
|
20230619,113900,545030900,8790,8820,8820,8790,480
|
|
20230619,113800,540805700,8820,8820,8820,8820,0
|
|
20230619,113700,540805700,8820,8820,8820,8820,0
|
|
20230619,113600,540805700,8820,8820,8820,8820,152
|
|
20230619,113500,539465060,8820,8820,8820,8820,0
|
|
20230619,113400,539465060,8820,8800,8820,8800,145
|
|
20230619,113300,538187000,8820,8800,8820,8800,205
|
|
20230619,113200,536380900,8820,8820,8820,8820,1
|
|
20230619,113100,536372080,8820,8820,8820,8820,22
|
|
20230619,113000,536178040,8820,8820,8820,8820,121
|
|
20230619,112900,535110820,8820,8820,8820,8820,0
|
|
20230619,112800,535110820,8820,8820,8820,8820,20
|
|
20230619,112700,534934420,8820,8820,8820,8820,0
|
|
20230619,112600,534934420,8820,8820,8820,8820,0
|
|
20230619,112500,534934420,8820,8820,8820,8820,0
|
|
20230619,112400,534934420,8820,8800,8820,8800,428
|
|
20230619,112300,531163550,8750,8750,8750,8750,0
|
|
20230619,112200,531163550,8750,8750,8750,8750,0
|
|
20230619,112100,531163550,8750,8750,8750,8750,0
|
|
20230619,112000,531163550,8750,8750,8750,8750,500
|
|
20230619,111900,526788550,8750,8750,8750,8750,0
|
|
20230619,111800,526788550,8750,8750,8750,8750,0
|
|
20230619,111700,526788550,8750,8750,8750,8750,0
|
|
20230619,111600,526788550,8750,8790,8790,8750,1608
|
|
20230619,111500,512701450,8790,8790,8790,8790,60
|
|
20230619,111400,512174050,8780,8780,8780,8780,4
|
|
20230619,111300,512138930,8770,8760,8770,8760,266
|
|
20230619,111200,509807420,8770,8770,8770,8770,0
|
|
20230619,111100,509807420,8770,8820,8820,8770,1032
|
|
20230619,111000,500749570,8820,8780,8820,8780,74
|
|
20230619,110900,500099090,8780,8790,8790,8780,49
|
|
20230619,110800,499668660,8790,8790,8790,8790,282
|
|
20230619,110700,497189880,8790,8810,8810,8790,798
|
|
20230619,110600,490166460,8810,8810,8810,8810,20
|
|
20230619,110500,489990260,8820,8810,8820,8810,29
|
|
20230619,110400,489734760,8820,8810,8820,8810,79
|
|
20230619,110300,489038260,8820,8800,8820,8800,216
|
|
20230619,110200,487137380,8800,8840,8850,8800,3984
|
|
20230619,110100,451960150,8840,8840,8840,8840,850
|
|
20230619,110000,444446150,8830,8830,8840,8830,489
|
|
20230619,105900,440128270,8830,8830,8830,8830,367
|
|
20230619,105800,436887660,8830,8810,8830,8810,325
|
|
20230619,105700,434018350,8830,8820,8830,8810,324
|
|
20230619,105600,431159610,8820,8810,8820,8810,869
|
|
20230619,105500,423503590,8800,8790,8800,8780,739
|
|
20230619,105400,417004740,8780,8770,8780,8770,1269
|
|
20230619,105300,405871900,8770,8760,8770,8750,450
|
|
20230619,105200,401930030,8760,8730,8780,8730,1734
|
|
20230619,105100,386760610,8730,8690,8730,8690,519
|
|
20230619,105000,382244750,8690,8670,8690,8670,4
|
|
20230619,104900,382210010,8690,8690,8690,8690,300
|
|
20230619,104800,379603010,8690,8690,8690,8690,110
|
|
20230619,104700,378647110,8670,8690,8690,8670,13
|
|
20230619,104600,378534200,8690,8690,8690,8690,1
|
|
20230619,104500,378525510,8660,8670,8670,8660,132
|
|
20230619,104400,377381590,8670,8680,8680,8670,12
|
|
20230619,104300,377277450,8680,8660,8680,8640,4001
|
|
20230619,104200,342689540,8690,8690,8690,8690,2
|
|
20230619,104100,342672160,8690,8690,8690,8690,287
|
|
20230619,104000,340178130,8660,8660,8660,8660,0
|
|
20230619,103900,340178130,8660,8660,8660,8660,0
|
|
20230619,103800,340178130,8660,8700,8700,8660,1324
|
|
20230619,103700,328705760,8680,8680,8680,8680,0
|
|
20230619,103600,328705760,8680,8690,8690,8680,100
|
|
20230619,103500,327837670,8700,8690,8700,8690,2
|
|
20230619,103400,327820280,8690,8690,8690,8690,5
|
|
20230619,103300,327776830,8700,8700,8700,8700,0
|
|
20230619,103200,327776830,8700,8690,8700,8690,129
|
|
20230619,103100,326654650,8690,8690,8690,8690,100
|
|
20230619,103000,325785650,8690,8700,8700,8690,21
|
|
20230619,102900,325603150,8670,8690,8690,8670,126
|
|
20230619,102800,324509800,8700,8700,8700,8700,10
|
|
20230619,102700,324422800,8710,8700,8710,8700,205
|
|
20230619,102600,322638320,8700,8700,8700,8700,2
|
|
20230619,102500,322620920,8670,8700,8700,8670,565
|
|
20230619,102400,317714510,8700,8700,8700,8700,3
|
|
20230619,102300,317688410,8670,8670,8670,8670,10
|
|
20230619,102200,317601710,8670,8670,8670,8670,0
|
|
20230619,102100,317601710,8670,8670,8670,8670,0
|
|
20230619,102000,317601710,8670,8670,8670,8670,0
|
|
20230619,101900,317601710,8670,8670,8670,8670,0
|
|
20230619,101800,317601710,8670,8670,8670,8670,42
|
|
20230619,101700,317237570,8670,8690,8690,8670,140
|
|
20230619,101600,316022040,8690,8690,8690,8690,69
|
|
20230619,101500,315422430,8690,8690,8690,8690,0
|
|
20230619,101400,315422430,8690,8690,8690,8690,0
|
|
20230619,101300,315422430,8690,8690,8690,8690,0
|
|
20230619,101200,315422430,8690,8690,8690,8690,0
|
|
20230619,101100,315422430,8690,8690,8690,8690,47
|
|
20230619,101000,315014000,8680,8680,8680,8680,102
|
|
20230619,100900,314128640,8680,8680,8680,8670,348
|
|
20230619,100800,311110750,8680,8690,8690,8680,312
|
|
20230619,100700,308402530,8690,8690,8690,8690,97
|
|
20230619,100600,307559600,8690,8710,8710,8690,62
|
|
20230619,100500,307020220,8710,8710,8710,8700,88
|
|
20230619,100400,306254530,8710,8720,8720,8710,50
|
|
20230619,100300,305818980,8720,8720,8720,8720,50
|
|
20230619,100200,305382980,8720,8730,8730,8720,843
|
|
20230619,100100,298031420,8730,8710,8730,8710,1260
|
|
20230619,100000,287037400,8710,8690,8710,8690,57
|
|
20230619,095900,286541030,8690,8710,8710,8690,180
|
|
20230619,095800,284974230,8710,8710,8710,8710,222
|
|
20230619,095700,283040610,8710,8670,8710,8670,658
|
|
20230619,095600,277334010,8650,8640,8650,8640,633
|
|
20230619,095500,271858750,8640,8640,8640,8640,15
|
|
20230619,095400,271729150,8640,8640,8640,8640,276
|
|
20230619,095300,269344510,8640,8640,8640,8640,101
|
|
20230619,095200,268471870,8640,8640,8640,8640,0
|
|
20230619,095100,268471870,8640,8640,8640,8640,4
|
|
20230619,095000,268437310,8620,8620,8620,8620,0
|
|
20230619,094900,268437310,8620,8620,8620,8620,114
|
|
20230619,094800,267454630,8620,8620,8620,8620,168
|
|
20230619,094700,266006470,8640,8640,8640,8640,102
|
|
20230619,094600,265125190,8650,8650,8650,8650,0
|
|
20230619,094500,265125190,8650,8650,8650,8650,57
|
|
20230619,094400,264632140,8650,8650,8650,8650,0
|
|
20230619,094300,264632140,8650,8650,8650,8650,12
|
|
20230619,094200,264528340,8620,8620,8620,8620,0
|
|
20230619,094100,264528340,8620,8620,8620,8620,0
|
|
20230619,094000,264528340,8620,8620,8620,8620,380
|
|
20230619,093900,261252740,8620,8610,8630,8600,611
|
|
20230619,093800,255996890,8610,8620,8620,8610,830
|
|
20230619,093700,248850090,8640,8620,8640,8610,248
|
|
20230619,093600,246711750,8640,8640,8640,8640,11
|
|
20230619,093500,246616710,8640,8610,8640,8610,496
|
|
20230619,093400,242346120,8610,8610,8610,8610,365
|
|
20230619,093300,239203470,8610,8630,8640,8610,2455
|
|
20230619,093200,218057880,8630,8650,8650,8630,1072
|
|
20230619,093100,208802300,8670,8670,8670,8670,0
|
|
20230619,093000,208802300,8670,8640,8670,8640,54
|
|
20230619,092900,208335620,8670,8670,8670,8670,2
|
|
20230619,092800,208318280,8670,8640,8670,8640,128
|
|
20230619,092700,207210830,8640,8670,8670,8640,194
|
|
20230619,092600,205529140,8670,8670,8670,8670,20
|
|
20230619,092500,205355740,8640,8640,8640,8640,6
|
|
20230619,092400,205303900,8630,8650,8670,8630,1049
|
|
20230619,092300,196245110,8670,8670,8670,8630,99
|
|
20230619,092200,195389980,8630,8650,8670,8630,1689
|
|
20230619,092100,180802750,8660,8670,8680,8650,1298
|
|
20230619,092000,169561890,8680,8680,8680,8670,39
|
|
20230619,091900,169223720,8650,8680,8680,8650,4134
|
|
20230619,091800,133454530,8690,8660,8690,8660,246
|
|
20230619,091700,131323390,8690,8690,8690,8660,153
|
|
20230619,091600,129996820,8660,8660,8660,8650,1188
|
|
20230619,091500,119715310,8660,8670,8700,8650,1940
|
|
20230619,091400,102917210,8680,8680,8680,8680,175
|
|
20230619,091300,101398210,8670,8670,8670,8670,172
|
|
20230619,091200,99906970,8660,8660,8660,8660,0
|
|
20230619,091100,99906970,8660,8660,8660,8650,810
|
|
20230619,091000,92892380,8660,8690,8690,8660,805
|
|
20230619,090900,85906410,8690,8700,8730,8690,1014
|
|
20230619,090800,77080470,8710,8700,8710,8700,403
|
|
20230619,090700,73573870,8700,8720,8720,8690,1035
|
|
20230619,090600,64571110,8720,8730,8730,8720,5
|
|
20230619,090500,64527480,8730,8720,8730,8720,185
|
|
20230619,090400,62912940,8720,8720,8720,8720,150
|
|
20230619,090300,61604940,8720,8720,8720,8720,383
|
|
20230619,090200,58265180,8720,8760,8760,8720,1452
|
|
20230619,090100,45560620,8770,8810,8810,8770,1080
|
|
20230619,090000,36059350,8800,8870,8870,8800,4081
|