632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,192900,3154769100,64000,64000,64000,64000,1610
|
|
20230622,192800,3154769100,64000,64000,64000,64000,0
|
|
20230622,192700,3154769100,64000,64000,64000,64000,0
|
|
20230622,192600,3154769100,64000,64000,64000,64000,0
|
|
20230622,192500,3154769100,64000,64000,64000,64000,0
|
|
20230622,192400,3154769100,64000,64000,64000,64000,0
|
|
20230622,192300,3154769100,64000,64000,64000,64000,0
|
|
20230622,192200,3154769100,64000,64000,64000,64000,0
|
|
20230622,192100,3154769100,64000,64000,64000,64000,0
|
|
20230622,192000,3154769100,64000,64000,64000,64000,0
|
|
20230622,191900,3154769100,64000,64000,64000,64000,0
|
|
20230622,191800,3154769100,64000,64000,64000,64000,0
|
|
20230622,191700,3154769100,64000,64000,64000,64000,0
|
|
20230622,191600,3154769100,64000,64000,64000,64000,0
|
|
20230622,191500,3154769100,64000,64000,64000,64000,0
|
|
20230622,191400,3154769100,64000,64000,64000,64000,0
|
|
20230622,191300,3154769100,64000,64000,64000,64000,0
|
|
20230622,191200,3154769100,64000,64000,64000,64000,0
|
|
20230622,191100,3154769100,64000,64000,64000,64000,0
|
|
20230622,191000,3154769100,64000,64000,64000,64000,0
|
|
20230622,190900,3154769100,64000,64000,64000,64000,0
|
|
20230622,190800,3154769100,64000,64000,64000,64000,0
|
|
20230622,190700,3154769100,64000,64000,64000,64000,0
|
|
20230622,190600,3154769100,64000,64000,64000,64000,0
|
|
20230622,190500,3154769100,64000,64000,64000,64000,0
|
|
20230622,190400,3154769100,64000,64000,64000,64000,0
|
|
20230622,190300,3154769100,64000,64000,64000,64000,0
|
|
20230622,190200,3154769100,64000,64000,64000,64000,0
|
|
20230622,190100,3154769100,64000,64000,64000,64000,0
|
|
20230622,190000,3154769100,64000,64000,64000,64000,0
|
|
20230622,185900,3154769100,64000,64000,64000,64000,1610
|
|
20230622,185800,3154769100,64000,64000,64000,64000,0
|
|
20230622,185700,3154769100,64000,64000,64000,64000,0
|
|
20230622,185600,3154769100,64000,64000,64000,64000,0
|
|
20230622,185500,3154769100,64000,64000,64000,64000,0
|
|
20230622,185400,3154769100,64000,64000,64000,64000,0
|
|
20230622,185300,3154769100,64000,64000,64000,64000,0
|
|
20230622,185200,3154769100,64000,64000,64000,64000,0
|
|
20230622,185100,3154769100,64000,64000,64000,64000,0
|
|
20230622,185000,3154769100,64000,64000,64000,64000,0
|
|
20230622,184900,3154769100,64000,64000,64000,64000,0
|
|
20230622,184800,3154769100,64000,64000,64000,64000,0
|
|
20230622,184700,3154769100,64000,64000,64000,64000,0
|
|
20230622,184600,3154769100,64000,64000,64000,64000,0
|
|
20230622,184500,3154769100,64000,64000,64000,64000,0
|
|
20230622,184400,3154769100,64000,64000,64000,64000,0
|
|
20230622,184300,3154769100,64000,64000,64000,64000,0
|
|
20230622,184200,3154769100,64000,64000,64000,64000,0
|
|
20230622,184100,3154769100,64000,64000,64000,64000,0
|
|
20230622,184000,3154769100,64000,64000,64000,64000,0
|
|
20230622,183900,3154769100,64000,64000,64000,64000,0
|
|
20230622,183800,3154769100,64000,64000,64000,64000,0
|
|
20230622,183700,3154769100,64000,64000,64000,64000,0
|
|
20230622,183600,3154769100,64000,64000,64000,64000,0
|
|
20230622,183500,3154769100,64000,64000,64000,64000,0
|
|
20230622,183400,3154769100,64000,64000,64000,64000,0
|
|
20230622,183300,3154769100,64000,64000,64000,64000,0
|
|
20230622,183200,3154769100,64000,64000,64000,64000,0
|
|
20230622,183100,3154769100,64000,64000,64000,64000,0
|
|
20230622,183000,3154769100,64000,64000,64000,64000,0
|
|
20230622,182900,3154769100,64000,64000,64000,64000,1610
|
|
20230622,182800,3154769100,64000,64000,64000,64000,0
|
|
20230622,182700,3154769100,64000,64000,64000,64000,0
|
|
20230622,182600,3154769100,64000,64000,64000,64000,0
|
|
20230622,182500,3154769100,64000,64000,64000,64000,0
|
|
20230622,182400,3154769100,64000,64000,64000,64000,0
|
|
20230622,182300,3154769100,64000,64000,64000,64000,0
|
|
20230622,182200,3154769100,64000,64000,64000,64000,0
|
|
20230622,182100,3154769100,64000,64000,64000,64000,0
|
|
20230622,182000,3154769100,64000,64000,64000,64000,0
|
|
20230622,181900,3154769100,64000,64000,64000,64000,0
|
|
20230622,181800,3154769100,64000,64000,64000,64000,0
|
|
20230622,181700,3154769100,64000,64000,64000,64000,0
|
|
20230622,181600,3154769100,64000,64000,64000,64000,0
|
|
20230622,181500,3154769100,64000,64000,64000,64000,0
|
|
20230622,181400,3154769100,64000,64000,64000,64000,0
|
|
20230622,181300,3154769100,64000,64000,64000,64000,0
|
|
20230622,181200,3154769100,64000,64000,64000,64000,0
|
|
20230622,181100,3154769100,64000,64000,64000,64000,0
|
|
20230622,181000,3154769100,64000,64000,64000,64000,0
|
|
20230622,180900,3154769100,64000,64000,64000,64000,0
|
|
20230622,180800,3154769100,64000,64000,64000,64000,0
|
|
20230622,180700,3154769100,64000,64000,64000,64000,0
|
|
20230622,180600,3154769100,64000,64000,64000,64000,0
|
|
20230622,180500,3154769100,64000,64000,64000,64000,0
|
|
20230622,180400,3154769100,64000,64000,64000,64000,0
|
|
20230622,180300,3154769100,64000,64000,64000,64000,0
|
|
20230622,180200,3154769100,64000,64000,64000,64000,0
|
|
20230622,180100,3154769100,64000,64000,64000,64000,0
|
|
20230622,180000,3154769100,64000,64000,64000,64000,0
|
|
20230622,175900,3154769100,64000,64000,64000,64000,1610
|
|
20230622,175800,3154769100,64000,64000,64000,64000,0
|
|
20230622,175700,3154769100,64000,64000,64000,64000,0
|
|
20230622,175600,3154769100,64000,64000,64000,64000,0
|
|
20230622,175500,3154769100,64000,64000,64000,64000,0
|
|
20230622,175400,3154769100,64000,64000,64000,64000,0
|
|
20230622,175300,3154769100,64000,64000,64000,64000,0
|
|
20230622,175200,3154769100,64000,64000,64000,64000,0
|
|
20230622,175100,3154769100,64000,64000,64000,64000,0
|
|
20230622,175000,3154769100,64000,64000,64000,64000,0
|
|
20230622,174900,3154769100,64000,64000,64000,64000,0
|
|
20230622,174800,3154769100,64000,64000,64000,64000,0
|
|
20230622,174700,3154769100,64000,64000,64000,64000,0
|
|
20230622,174600,3154769100,64000,64000,64000,64000,0
|
|
20230622,174500,3154769100,64000,64000,64000,64000,0
|
|
20230622,174400,3154769100,64000,64000,64000,64000,0
|
|
20230622,174300,3154769100,64000,64000,64000,64000,0
|
|
20230622,174200,3154769100,64000,64000,64000,64000,0
|
|
20230622,174100,3154769100,64000,64000,64000,64000,0
|
|
20230622,174000,3154769100,64000,64000,64000,64000,0
|
|
20230622,173900,3154769100,64000,64000,64000,64000,0
|
|
20230622,173800,3154769100,64000,64000,64000,64000,0
|
|
20230622,173700,3154769100,64000,64000,64000,64000,0
|
|
20230622,173600,3154769100,64000,64000,64000,64000,0
|
|
20230622,173500,3154769100,64000,64000,64000,64000,0
|
|
20230622,173400,3154769100,64000,64000,64000,64000,0
|
|
20230622,173300,3154769100,64000,64000,64000,64000,0
|
|
20230622,173200,3154769100,64000,64000,64000,64000,0
|
|
20230622,173100,3154769100,64000,64000,64000,64000,0
|
|
20230622,173000,3154769100,64000,64000,64000,64000,0
|
|
20230622,172900,3154769100,64000,64000,64000,64000,1610
|
|
20230622,172800,3154769100,64000,64000,64000,64000,0
|
|
20230622,172700,3154769100,64000,64000,64000,64000,0
|
|
20230622,172600,3154769100,64000,64000,64000,64000,0
|
|
20230622,172500,3154769100,64000,64000,64000,64000,0
|
|
20230622,172400,3154769100,64000,64000,64000,64000,0
|
|
20230622,172300,3154769100,64000,64000,64000,64000,0
|
|
20230622,172200,3154769100,64000,64000,64000,64000,0
|
|
20230622,172100,3154769100,64000,64000,64000,64000,0
|
|
20230622,172000,3154769100,64000,64000,64000,64000,0
|
|
20230622,171900,3154769100,64000,64000,64000,64000,0
|
|
20230622,171800,3154769100,64000,64000,64000,64000,0
|
|
20230622,171700,3154769100,64000,64000,64000,64000,0
|
|
20230622,171600,3154769100,64000,64000,64000,64000,0
|
|
20230622,171500,3154769100,64000,64000,64000,64000,0
|
|
20230622,171400,3154769100,64000,64000,64000,64000,0
|
|
20230622,171300,3154769100,64000,64000,64000,64000,0
|
|
20230622,171200,3154769100,64000,64000,64000,64000,0
|
|
20230622,171100,3154769100,64000,64000,64000,64000,0
|
|
20230622,171000,3154769100,64000,64000,64000,64000,0
|
|
20230622,170900,3154769100,64000,64000,64000,64000,0
|
|
20230622,170800,3154769100,64000,64000,64000,64000,0
|
|
20230622,170700,3154769100,64000,64000,64000,64000,0
|
|
20230622,170600,3154769100,64000,64000,64000,64000,0
|
|
20230622,170500,3154769100,64000,64000,64000,64000,0
|
|
20230622,170400,3154769100,64000,64000,64000,64000,0
|
|
20230622,170300,3154769100,64000,64000,64000,64000,0
|
|
20230622,170200,3154769100,64000,64000,64000,64000,0
|
|
20230622,170100,3154769100,64000,64000,64000,64000,0
|
|
20230622,170000,3154769100,64000,64000,64000,64000,0
|
|
20230622,165900,3154769100,64000,64000,64000,64000,1610
|
|
20230622,165800,3154769100,64000,64000,64000,64000,0
|
|
20230622,165700,3154769100,64000,64000,64000,64000,0
|
|
20230622,165600,3154769100,64000,64000,64000,64000,0
|
|
20230622,165500,3154769100,64000,64000,64000,64000,0
|
|
20230622,165400,3154769100,64000,64000,64000,64000,0
|
|
20230622,165300,3154769100,64000,64000,64000,64000,0
|
|
20230622,165200,3154769100,64000,64000,64000,64000,0
|
|
20230622,165100,3154769100,64000,64000,64000,64000,0
|
|
20230622,165000,3154769100,64000,64000,64000,64000,0
|
|
20230622,164900,3154769100,64000,64000,64000,64000,0
|
|
20230622,164800,3154769100,64000,64000,64000,64000,0
|
|
20230622,164700,3154769100,64000,64000,64000,64000,0
|
|
20230622,164600,3154769100,64000,64000,64000,64000,0
|
|
20230622,164500,3154769100,64000,64000,64000,64000,0
|
|
20230622,164400,3154769100,64000,64000,64000,64000,0
|
|
20230622,164300,3154769100,64000,64000,64000,64000,0
|
|
20230622,164200,3154769100,64000,64000,64000,64000,0
|
|
20230622,164100,3154769100,64000,64000,64000,64000,0
|
|
20230622,164000,3154769100,64000,64000,64000,64000,0
|
|
20230622,163900,3154769100,64000,64000,64000,64000,0
|
|
20230622,163800,3154769100,64000,64000,64000,64000,0
|
|
20230622,163700,3154769100,64000,64000,64000,64000,0
|
|
20230622,163600,3154769100,64000,64000,64000,64000,0
|
|
20230622,163500,3154769100,64000,64000,64000,64000,0
|
|
20230622,163400,3154769100,64000,64000,64000,64000,0
|
|
20230622,163300,3154769100,64000,64000,64000,64000,0
|
|
20230622,163200,3154769100,64000,64000,64000,64000,0
|
|
20230622,163100,3154769100,64000,64000,64000,64000,0
|
|
20230622,163000,3154769100,64000,64000,64000,64000,0
|
|
20230622,162900,3154769100,64000,64000,64000,64000,1610
|
|
20230622,162800,3154769100,64000,64000,64000,64000,0
|
|
20230622,162700,3154769100,64000,64000,64000,64000,0
|
|
20230622,162600,3154769100,64000,64000,64000,64000,0
|
|
20230622,162500,3154769100,64000,64000,64000,64000,0
|
|
20230622,162400,3154769100,64000,64000,64000,64000,0
|
|
20230622,162300,3154769100,64000,64000,64000,64000,0
|
|
20230622,162200,3154769100,64000,64000,64000,64000,0
|
|
20230622,162100,3154769100,64000,64000,64000,64000,0
|
|
20230622,162000,3154769100,64000,64000,64000,64000,0
|
|
20230622,161900,3154769100,64000,64000,64000,64000,0
|
|
20230622,161800,3154769100,64000,64000,64000,64000,0
|
|
20230622,161700,3154769100,64000,64000,64000,64000,0
|
|
20230622,161600,3154769100,64000,64000,64000,64000,0
|
|
20230622,161500,3154769100,64000,64000,64000,64000,0
|
|
20230622,161400,3154769100,64000,64000,64000,64000,0
|
|
20230622,161300,3154769100,64000,64000,64000,64000,0
|
|
20230622,161200,3154769100,64000,64000,64000,64000,0
|
|
20230622,161100,3154769100,64000,64000,64000,64000,0
|
|
20230622,161000,3154769100,64000,64000,64000,64000,0
|
|
20230622,160900,3154769100,64000,64000,64000,64000,0
|
|
20230622,160800,3154769100,64000,64000,64000,64000,0
|
|
20230622,160700,3154769100,64000,64000,64000,64000,0
|
|
20230622,160600,3154769100,64000,64000,64000,64000,0
|
|
20230622,160500,3154769100,64000,64000,64000,64000,0
|
|
20230622,160400,3154769100,64000,64000,64000,64000,0
|
|
20230622,160300,3154769100,64000,64000,64000,64000,0
|
|
20230622,160200,3154769100,64000,64000,64000,64000,0
|
|
20230622,160100,3154769100,64000,64000,64000,64000,0
|
|
20230622,160000,3154769100,64000,64000,64000,64000,0
|
|
20230622,155900,3154769100,64000,64000,64000,64000,1610
|
|
20230622,155800,3154769100,64000,64000,64000,64000,0
|
|
20230622,155700,3154769100,64000,64000,64000,64000,0
|
|
20230622,155600,3154769100,64000,64000,64000,64000,0
|
|
20230622,155500,3154769100,64000,64000,64000,64000,0
|
|
20230622,155400,3154769100,64000,64000,64000,64000,0
|
|
20230622,155300,3154769100,64000,64000,64000,64000,0
|
|
20230622,155200,3154769100,64000,64000,64000,64000,0
|
|
20230622,155100,3154769100,64000,64000,64000,64000,0
|
|
20230622,155000,3154769100,64000,64000,64000,64000,0
|
|
20230622,154900,3154769100,64000,64000,64000,64000,0
|
|
20230622,154800,3154769100,64000,64000,64000,64000,0
|
|
20230622,154700,3154769100,64000,64000,64000,64000,0
|
|
20230622,154600,3154769100,64000,64000,64000,64000,0
|
|
20230622,154500,3154769100,64000,64000,64000,64000,0
|
|
20230622,154400,3154769100,64000,64000,64000,64000,0
|
|
20230622,154300,3154769100,64000,64000,64000,64000,0
|
|
20230622,154200,3154769100,64000,64000,64000,64000,0
|
|
20230622,154100,3154769100,64000,64000,64000,64000,0
|
|
20230622,154000,3154769100,64000,64000,64000,64000,0
|
|
20230622,153900,3154769100,64000,64000,64000,64000,0
|
|
20230622,153800,3154769100,64000,64000,64000,64000,0
|
|
20230622,153700,3154769100,64000,64000,64000,64000,0
|
|
20230622,153600,3154769100,64000,64000,64000,64000,0
|
|
20230622,153500,3154769100,64000,64000,64000,64000,0
|
|
20230622,153400,3154769100,64000,64000,64000,64000,0
|
|
20230622,153300,3154769100,64000,64000,64000,64000,0
|
|
20230622,153200,3154769100,64000,64000,64000,64000,0
|
|
20230622,153100,3154769100,64000,64000,64000,64000,0
|
|
20230622,153000,3154769100,64000,64000,64000,64000,1610
|
|
20230622,152900,3051729100,64000,64000,64000,64000,0
|
|
20230622,152800,3051729100,64000,64000,64000,64000,0
|
|
20230622,152700,3051729100,64000,64000,64000,64000,0
|
|
20230622,152600,3051729100,64000,64000,64000,64000,0
|
|
20230622,152500,3051729100,64000,64000,64000,64000,0
|
|
20230622,152400,3051729100,64000,64000,64000,64000,0
|
|
20230622,152300,3051729100,64000,64000,64000,64000,0
|
|
20230622,152200,3051729100,64000,64000,64000,64000,0
|
|
20230622,152100,3051729100,64000,64000,64000,64000,0
|
|
20230622,152000,3051729100,64000,64000,64000,64000,0
|
|
20230622,151900,3051729100,64000,63900,64000,63900,279
|
|
20230622,151800,3033884800,63900,64000,64000,63900,145
|
|
20230622,151700,3024606400,64000,64000,64000,63900,227
|
|
20230622,151600,3010078500,64000,64000,64000,64000,364
|
|
20230622,151500,2986782500,64000,64000,64000,63900,315
|
|
20230622,151400,2966622600,64000,63900,64000,63900,80
|
|
20230622,151300,2961505300,63900,63900,63900,63900,50
|
|
20230622,151200,2958310300,64000,64000,64000,63900,25
|
|
20230622,151100,2956710500,64000,64000,64000,64000,250
|
|
20230622,151000,2940710500,64000,63900,64000,63900,95
|
|
20230622,150900,2934630700,64000,64000,64000,64000,26
|
|
20230622,150800,2932966700,64000,64000,64000,64000,109
|
|
20230622,150700,2925990700,64000,64000,64000,64000,37
|
|
20230622,150600,2923622700,64000,64000,64000,63900,39
|
|
20230622,150500,2921129200,64000,64000,64000,64000,64
|
|
20230622,150400,2917033200,64000,64000,64000,63900,50
|
|
20230622,150300,2913833400,64000,63900,64000,63900,55
|
|
20230622,150200,2910318500,64000,64000,64000,64000,129
|
|
20230622,150100,2902062500,63900,64000,64000,63900,41
|
|
20230622,150000,2899441700,64000,64000,64000,63900,235
|
|
20230622,145900,2884401800,64000,64000,64000,64000,94
|
|
20230622,145800,2878385800,64000,64000,64000,64000,225
|
|
20230622,145700,2863985800,64000,63900,64000,63900,44
|
|
20230622,145600,2861170200,63900,64000,64000,63900,451
|
|
20230622,145500,2832348600,63900,63900,63900,63900,0
|
|
20230622,145400,2832348600,63900,64000,64000,63900,22
|
|
20230622,145300,2830941800,64000,64000,64000,64000,0
|
|
20230622,145200,2830941800,64000,63900,64000,63900,24
|
|
20230622,145100,2829406200,63900,63900,63900,63900,51
|
|
20230622,145000,2826147300,63900,63900,63900,63900,76
|
|
20230622,144900,2821290900,64000,64000,64000,64000,1
|
|
20230622,144800,2821226900,64000,64000,64000,64000,107
|
|
20230622,144700,2814378900,64000,64000,64000,64000,2
|
|
20230622,144600,2814250900,63900,64000,64000,63900,27
|
|
20230622,144500,2812523500,64000,63900,64000,63900,91
|
|
20230622,144400,2806703400,63900,63900,63900,63900,12
|
|
20230622,144300,2805936600,63900,63900,63900,63900,173
|
|
20230622,144200,2794881900,63900,64000,64000,63900,1174
|
|
20230622,144100,2719863000,64000,64000,64000,64000,8
|
|
20230622,144000,2719351000,64000,64000,64000,64000,34
|
|
20230622,143900,2717175000,64000,64000,64000,64000,20
|
|
20230622,143800,2715895000,64000,64000,64000,64000,15
|
|
20230622,143700,2714935000,64000,64000,64000,64000,16
|
|
20230622,143600,2713911000,64000,64100,64100,64000,2346
|
|
20230622,143500,2563766500,64100,64100,64100,64100,5
|
|
20230622,143400,2563446000,64000,64000,64000,64000,39
|
|
20230622,143300,2560950000,64100,64000,64100,64000,1003
|
|
20230622,143200,2496757400,64000,64000,64000,64000,85
|
|
20230622,143100,2491317400,64100,64100,64100,64100,1
|
|
20230622,143000,2491253300,64100,64000,64100,64000,11
|
|
20230622,142900,2490549200,64100,64100,64100,64100,2
|
|
20230622,142800,2490421000,64000,64100,64100,64000,4
|
|
20230622,142700,2490164800,64100,64100,64100,64100,0
|
|
20230622,142600,2490164800,64100,64100,64100,64100,62
|
|
20230622,142500,2486190600,64100,64100,64100,64100,15
|
|
20230622,142400,2485229100,64100,64100,64100,64100,3
|
|
20230622,142300,2485036800,64100,64100,64100,64100,2
|
|
20230622,142200,2484908600,64100,64100,64100,64100,3
|
|
20230622,142100,2484716300,64100,64100,64100,64100,22
|
|
20230622,142000,2483306100,64100,64100,64100,64100,10
|
|
20230622,141900,2482665100,64100,64000,64100,64000,14
|
|
20230622,141800,2481768200,64000,64100,64100,64000,33
|
|
20230622,141700,2479655900,64100,64100,64100,64000,25
|
|
20230622,141600,2478053900,64100,64100,64100,64100,7
|
|
20230622,141500,2477605200,64100,64100,64100,64100,16
|
|
20230622,141400,2476579600,64100,64100,64100,64000,20
|
|
20230622,141300,2475297700,64100,64100,64100,64000,69
|
|
20230622,141200,2470874900,64100,64100,64100,64100,18
|
|
20230622,141100,2469721100,64100,64000,64100,64000,12
|
|
20230622,141000,2468952100,64100,64100,64100,64100,11
|
|
20230622,140900,2468247000,64000,64000,64000,64000,3
|
|
20230622,140800,2468055000,64100,64000,64100,64000,452
|
|
20230622,140700,2439121700,64100,64100,64100,64100,0
|
|
20230622,140600,2439121700,64100,64100,64100,64100,0
|
|
20230622,140500,2439121700,64100,64100,64100,64100,1
|
|
20230622,140400,2439057600,64100,64100,64100,64100,1
|
|
20230622,140300,2438993500,64100,64000,64100,64000,203
|
|
20230622,140200,2425993300,64100,64200,64200,64100,1953
|
|
20230622,140100,2300802600,64100,64200,64200,64100,208
|
|
20230622,140000,2287456900,64200,64200,64200,64200,41
|
|
20230622,135900,2284824700,64200,64200,64200,64100,24
|
|
20230622,135800,2283286100,64200,64200,64200,64200,1
|
|
20230622,135700,2283221900,64100,64100,64100,64100,0
|
|
20230622,135600,2283221900,64100,64100,64100,64100,0
|
|
20230622,135500,2283221900,64100,64100,64100,64100,1
|
|
20230622,135400,2283157800,64200,64200,64200,64200,0
|
|
20230622,135300,2283157800,64200,64200,64200,64200,6
|
|
20230622,135200,2282772600,64200,64200,64200,64200,412
|
|
20230622,135100,2256322200,64200,64200,64200,64200,111
|
|
20230622,135000,2249196000,64200,64200,64200,64200,11
|
|
20230622,134900,2248489800,64200,64200,64200,64200,1
|
|
20230622,134800,2248425600,64200,64200,64200,64200,30
|
|
20230622,134700,2246499600,64200,64200,64200,64200,2
|
|
20230622,134600,2246371200,64200,64200,64200,64200,11
|
|
20230622,134500,2245665000,64200,64200,64200,64200,0
|
|
20230622,134400,2245665000,64200,64200,64200,64100,397
|
|
20230622,134300,2220179500,64100,64100,64100,64100,10
|
|
20230622,134200,2219538500,64100,64100,64100,64100,0
|
|
20230622,134100,2219538500,64100,64100,64100,64100,473
|
|
20230622,134000,2189219200,64100,64100,64100,64100,102
|
|
20230622,133900,2182681000,64100,64100,64100,64100,0
|
|
20230622,133800,2182681000,64100,64100,64100,64100,1000
|
|
20230622,133700,2118581000,64200,64300,64300,64200,1434
|
|
20230622,133600,2026518100,64300,64300,64300,64300,1
|
|
20230622,133500,2026453800,64300,64300,64300,64300,11
|
|
20230622,133400,2025746500,64300,64300,64300,64300,29
|
|
20230622,133300,2023881800,64300,64200,64300,64200,55
|
|
20230622,133200,2020346100,64200,64200,64200,64200,4
|
|
20230622,133100,2020089300,64300,64300,64300,64300,0
|
|
20230622,133000,2020089300,64300,64300,64300,64300,0
|
|
20230622,132900,2020089300,64300,64300,64300,64300,10
|
|
20230622,132800,2019446300,64300,64300,64300,64300,23
|
|
20230622,132700,2017967400,64300,64300,64300,64300,5
|
|
20230622,132600,2017645900,64300,64300,64300,64300,20
|
|
20230622,132500,2016359900,64300,64300,64300,64300,0
|
|
20230622,132400,2016359900,64300,64300,64300,64300,68
|
|
20230622,132300,2011987500,64300,64300,64300,64300,0
|
|
20230622,132200,2011987500,64300,64300,64300,64300,8
|
|
20230622,132100,2011473100,64300,64300,64300,64300,23
|
|
20230622,132000,2009994200,64300,64300,64300,64300,14
|
|
20230622,131900,2009094000,64300,64300,64300,64300,41
|
|
20230622,131800,2006457700,64300,64300,64300,64300,72
|
|
20230622,131700,2001828100,64300,64300,64300,64300,15
|
|
20230622,131600,2000863600,64300,64400,64400,64300,91
|
|
20230622,131500,1995012200,64300,64300,64300,64300,40
|
|
20230622,131400,1992440200,64400,64400,64400,64400,0
|
|
20230622,131300,1992440200,64400,64400,64400,64400,3
|
|
20230622,131200,1992247000,64300,64300,64300,64300,10
|
|
20230622,131100,1991604000,64300,64400,64400,64300,22
|
|
20230622,131000,1990189200,64400,64400,64400,64400,45
|
|
20230622,130900,1987291200,64400,64400,64400,64400,1
|
|
20230622,130800,1987226800,64300,64300,64300,64300,0
|
|
20230622,130700,1987226800,64300,64300,64300,64300,0
|
|
20230622,130600,1987226800,64300,64300,64300,64300,60
|
|
20230622,130500,1983368800,64400,64400,64400,64400,1
|
|
20230622,130400,1983304400,64400,64400,64400,64400,5
|
|
20230622,130300,1982982400,64400,64400,64400,64400,5
|
|
20230622,130200,1982660400,64300,64300,64300,64300,23
|
|
20230622,130100,1981181500,64300,64300,64300,64300,0
|
|
20230622,130000,1981181500,64300,64400,64400,64300,41
|
|
20230622,125900,1978545100,64400,64400,64400,64400,2
|
|
20230622,125800,1978416300,64400,64400,64400,64400,0
|
|
20230622,125700,1978416300,64400,64400,64400,64400,0
|
|
20230622,125600,1978416300,64400,64400,64400,64400,0
|
|
20230622,125500,1978416300,64400,64400,64400,64400,1
|
|
20230622,125400,1978351900,64300,64300,64300,64300,0
|
|
20230622,125300,1978351900,64300,64300,64300,64300,0
|
|
20230622,125200,1978351900,64300,64300,64300,64300,67
|
|
20230622,125100,1974043800,64300,64300,64300,64300,0
|
|
20230622,125000,1974043800,64300,64300,64300,64300,0
|
|
20230622,124900,1974043800,64300,64300,64300,64300,30
|
|
20230622,124800,1972114800,64300,64300,64300,64300,41
|
|
20230622,124700,1969478500,64300,64300,64300,64300,20
|
|
20230622,124600,1968192500,64300,64300,64300,64300,0
|
|
20230622,124500,1968192500,64300,64300,64300,64300,241
|
|
20230622,124400,1952696200,64300,64300,64300,64300,230
|
|
20230622,124300,1937907200,64400,64400,64400,64400,0
|
|
20230622,124200,1937907200,64400,64400,64400,64400,0
|
|
20230622,124100,1937907200,64400,64400,64400,64400,0
|
|
20230622,124000,1937907200,64400,64400,64400,64400,0
|
|
20230622,123900,1937907200,64400,64400,64400,64400,0
|
|
20230622,123800,1937907200,64400,64400,64400,64300,157
|
|
20230622,123700,1927810700,64400,64400,64400,64400,0
|
|
20230622,123600,1927810700,64400,64400,64400,64400,1
|
|
20230622,123500,1927746300,64400,64400,64400,64400,33
|
|
20230622,123400,1925621100,64300,64400,64400,64300,82
|
|
20230622,123300,1920348300,64400,64400,64400,64400,344
|
|
20230622,123200,1898194700,64500,64500,64500,64500,0
|
|
20230622,123100,1898194700,64500,64500,64500,64500,0
|
|
20230622,123000,1898194700,64500,64500,64500,64500,0
|
|
20230622,122900,1898194700,64500,64500,64500,64500,30
|
|
20230622,122800,1896259700,64500,64500,64500,64500,1
|
|
20230622,122700,1896195200,64600,64400,64600,64400,213
|
|
20230622,122600,1882448300,64400,64400,64400,64400,40
|
|
20230622,122500,1879872300,64400,64400,64400,64400,0
|
|
20230622,122400,1879872300,64400,64500,64500,64300,502
|
|
20230622,122300,1847498900,64400,64400,64400,64400,117
|
|
20230622,122200,1839964100,64300,64300,64300,64300,90
|
|
20230622,122100,1834177100,64300,64400,64500,64300,290
|
|
20230622,122000,1815515600,64400,64400,64400,64400,60
|
|
20230622,121900,1811651600,64400,64400,64400,64400,0
|
|
20230622,121800,1811651600,64400,64400,64400,64400,2
|
|
20230622,121700,1811522800,64400,64500,64500,64400,50
|
|
20230622,121600,1808302600,64400,64400,64400,64400,208
|
|
20230622,121500,1794907400,64400,64400,64400,64400,61
|
|
20230622,121400,1790979000,64500,64500,64500,64500,0
|
|
20230622,121300,1790979000,64500,64500,64500,64500,0
|
|
20230622,121200,1790979000,64500,64500,64500,64500,4
|
|
20230622,121100,1790721000,64500,64500,64500,64500,0
|
|
20230622,121000,1790721000,64500,64500,64500,64500,4
|
|
20230622,120900,1790463000,64500,64500,64500,64500,18
|
|
20230622,120800,1789302000,64500,64500,64500,64500,0
|
|
20230622,120700,1789302000,64500,64500,64600,64500,25
|
|
20230622,120600,1787689300,64500,64500,64500,64500,4
|
|
20230622,120500,1787431300,64500,64500,64500,64400,48
|
|
20230622,120400,1784337300,64500,64500,64500,64500,50
|
|
20230622,120300,1781112300,64500,64500,64500,64500,0
|
|
20230622,120200,1781112300,64500,64500,64500,64500,48
|
|
20230622,120100,1778016300,64500,64500,64500,64500,0
|
|
20230622,120000,1778016300,64500,64500,64500,64400,233
|
|
20230622,115900,1762998200,64500,64500,64500,64500,0
|
|
20230622,115800,1762998200,64500,64500,64500,64500,0
|
|
20230622,115700,1762998200,64500,64500,64500,64500,0
|
|
20230622,115600,1762998200,64500,64500,64500,64500,0
|
|
20230622,115500,1762998200,64500,64500,64500,64500,41
|
|
20230622,115400,1760353700,64600,64600,64600,64600,0
|
|
20230622,115300,1760353700,64600,64600,64600,64600,1
|
|
20230622,115200,1760289100,64600,64600,64600,64600,1
|
|
20230622,115100,1760224500,64600,64600,64600,64600,18
|
|
20230622,115000,1759061700,64600,64600,64600,64600,0
|
|
20230622,114900,1759061700,64600,64600,64600,64600,20
|
|
20230622,114800,1757769700,64600,64500,64600,64500,5
|
|
20230622,114700,1757447100,64500,64500,64500,64500,28
|
|
20230622,114600,1755641100,64500,64500,64500,64500,0
|
|
20230622,114500,1755641100,64500,64500,64500,64500,9
|
|
20230622,114400,1755060600,64500,64500,64500,64500,0
|
|
20230622,114300,1755060600,64500,64500,64500,64500,10
|
|
20230622,114200,1754415600,64500,64500,64500,64500,0
|
|
20230622,114100,1754415600,64500,64500,64500,64500,8
|
|
20230622,114000,1753899600,64500,64500,64500,64400,142
|
|
20230622,113900,1744740700,64500,64500,64500,64500,111
|
|
20230622,113800,1737581200,64600,64600,64600,64600,5
|
|
20230622,113700,1737258200,64400,64400,64400,64400,0
|
|
20230622,113600,1737258200,64400,64400,64400,64400,0
|
|
20230622,113500,1737258200,64400,64400,64400,64400,31
|
|
20230622,113400,1735261800,64400,64400,64400,64400,0
|
|
20230622,113300,1735261800,64400,64400,64400,64400,0
|
|
20230622,113200,1735261800,64400,64400,64400,64400,2
|
|
20230622,113100,1735133000,64500,64500,64500,64500,0
|
|
20230622,113000,1735133000,64500,64600,64600,64500,82
|
|
20230622,112900,1729843900,64600,64700,64700,64600,93
|
|
20230622,112800,1723834100,64700,64600,64700,64600,115
|
|
20230622,112700,1716405000,64600,64600,64600,64600,0
|
|
20230622,112600,1716405000,64600,64600,64600,64600,33
|
|
20230622,112500,1714273200,64500,64500,64500,64500,0
|
|
20230622,112400,1714273200,64500,64600,64600,64500,170
|
|
20230622,112300,1703292700,64600,64500,64600,64500,33
|
|
20230622,112200,1701163900,64500,64500,64500,64500,0
|
|
20230622,112100,1701163900,64500,64500,64500,64500,5
|
|
20230622,112000,1700841400,64600,64500,64600,64500,66
|
|
20230622,111900,1696581300,64500,64500,64500,64500,0
|
|
20230622,111800,1696581300,64500,64500,64500,64500,0
|
|
20230622,111700,1696581300,64500,64500,64500,64500,3
|
|
20230622,111600,1696387800,64500,64500,64600,64500,121
|
|
20230622,111500,1688582700,64600,64500,64600,64500,2
|
|
20230622,111400,1688453600,64500,64500,64500,64500,11
|
|
20230622,111300,1687744100,64500,64500,64500,64500,0
|
|
20230622,111200,1687744100,64500,64500,64500,64500,7
|
|
20230622,111100,1687292600,64600,64600,64600,64600,0
|
|
20230622,111000,1687292600,64600,64600,64600,64600,0
|
|
20230622,110900,1687292600,64600,64600,64600,64600,1
|
|
20230622,110800,1687228000,64600,64600,64600,64600,16
|
|
20230622,110700,1686194400,64600,64500,64600,64500,11
|
|
20230622,110600,1685483900,64600,64600,64600,64600,80
|
|
20230622,110500,1680315900,64500,64500,64500,64500,11
|
|
20230622,110400,1679606400,64600,64600,64600,64600,1
|
|
20230622,110300,1679541800,64600,64700,64700,64600,8
|
|
20230622,110200,1679024800,64700,64700,64700,64700,1
|
|
20230622,110100,1678960100,64500,64500,64500,64500,16
|
|
20230622,110000,1677928100,64800,64700,64800,64700,96
|
|
20230622,105900,1671711300,64600,64600,64600,64600,0
|
|
20230622,105800,1671711300,64600,64700,64700,64600,163
|
|
20230622,105700,1661178600,64800,64800,64800,64800,0
|
|
20230622,105600,1661178600,64800,64700,64800,64700,43
|
|
20230622,105500,1658393400,64700,64700,64700,64700,19
|
|
20230622,105400,1657164100,64700,64600,64700,64600,203
|
|
20230622,105300,1644031300,64600,64700,64700,64600,298
|
|
20230622,105200,1624780400,64700,64700,64700,64700,130
|
|
20230622,105100,1616369400,64600,64600,64700,64600,85
|
|
20230622,105000,1610878200,64600,64600,64600,64600,0
|
|
20230622,104900,1610878200,64600,64600,64600,64600,46
|
|
20230622,104800,1607906600,64500,64600,64600,64500,211
|
|
20230622,104700,1594277200,64600,64600,64600,64600,0
|
|
20230622,104600,1594277200,64600,64600,64600,64600,0
|
|
20230622,104500,1594277200,64600,64600,64600,64500,405
|
|
20230622,104400,1568141700,64600,64600,64600,64600,115
|
|
20230622,104300,1560712700,64700,64600,64700,64600,26
|
|
20230622,104200,1559032500,64600,64600,64700,64600,25
|
|
20230622,104100,1557417400,64600,64700,64700,64600,121
|
|
20230622,104000,1549595800,64700,64700,64700,64700,10
|
|
20230622,103900,1548948800,64600,64600,64600,64600,0
|
|
20230622,103800,1548948800,64600,64600,64600,64600,35
|
|
20230622,103700,1546687800,64700,64700,64700,64700,1
|
|
20230622,103600,1546623100,64700,64700,64700,64700,1
|
|
20230622,103500,1546558400,64600,64600,64600,64600,12
|
|
20230622,103400,1545783200,64600,64700,64700,64600,128
|
|
20230622,103300,1537501800,64700,64700,64700,64700,0
|
|
20230622,103200,1537501800,64700,64700,64800,64700,30
|
|
20230622,103100,1535560200,64700,64700,64700,64700,1
|
|
20230622,103000,1535495500,64700,64800,64800,64700,37
|
|
20230622,102900,1533099800,64700,64700,64700,64700,0
|
|
20230622,102800,1533099800,64700,64700,64700,64700,0
|
|
20230622,102700,1533099800,64700,64700,64700,64600,403
|
|
20230622,102600,1507028000,64700,64600,64700,64600,2
|
|
20230622,102500,1506898700,64600,64600,64700,64600,35
|
|
20230622,102400,1504637100,64600,64600,64600,64600,1
|
|
20230622,102300,1504572500,64600,64600,64600,64600,0
|
|
20230622,102200,1504572500,64600,64600,64600,64600,5
|
|
20230622,102100,1504249500,64600,64600,64600,64600,25
|
|
20230622,102000,1502634500,64600,64600,64600,64600,0
|
|
20230622,101900,1502634500,64600,64600,64600,64600,53
|
|
20230622,101800,1499210700,64700,64700,64700,64700,9
|
|
20230622,101700,1498628400,64700,64700,64700,64700,18
|
|
20230622,101600,1497463800,64700,64700,64700,64700,232
|
|
20230622,101500,1482453400,64800,64800,64800,64800,0
|
|
20230622,101400,1482453400,64800,64800,64800,64800,0
|
|
20230622,101300,1482453400,64800,64800,64800,64800,1
|
|
20230622,101200,1482388600,64800,64700,64800,64700,16
|
|
20230622,101100,1481352300,64700,64700,64700,64700,53
|
|
20230622,101000,1477923200,64600,64600,64600,64600,0
|
|
20230622,100900,1477923200,64600,64600,64600,64600,18
|
|
20230622,100800,1476760400,64600,64600,64600,64600,0
|
|
20230622,100700,1476760400,64600,64600,64600,64600,20
|
|
20230622,100600,1475468400,64700,64700,64700,64700,105
|
|
20230622,100500,1468674900,64700,64700,64700,64700,1
|
|
20230622,100400,1468610200,64800,64800,64800,64800,1
|
|
20230622,100300,1468545400,64800,64900,64900,64100,1645
|
|
20230622,100200,1362622100,64900,64900,64900,64800,370
|
|
20230622,100100,1338610800,64900,64800,64900,64800,1844
|
|
20230622,100000,1219076200,64800,64700,64800,64700,1434
|
|
20230622,095900,1126284800,64600,64500,64600,64400,1423
|
|
20230622,095800,1034578100,64400,64500,64600,64300,2163
|
|
20230622,095700,895254400,64600,64500,64600,64500,11
|
|
20230622,095600,894544300,64500,64500,64500,64500,15
|
|
20230622,095500,893576800,64500,64500,64600,64500,45
|
|
20230622,095400,890673700,64500,64600,64600,64500,44
|
|
20230622,095300,887833300,64600,64600,64600,64600,36
|
|
20230622,095200,885507700,64600,64600,64600,64600,0
|
|
20230622,095100,885507700,64600,64600,64600,64600,1
|
|
20230622,095000,885443100,64500,64500,64500,64500,58
|
|
20230622,094900,881702100,64500,64500,64500,64500,100
|
|
20230622,094800,875252100,64500,64500,64500,64500,250
|
|
20230622,094700,859127100,64500,64500,64500,64500,8
|
|
20230622,094600,858611100,64600,64600,64600,64600,4
|
|
20230622,094500,858352700,64600,64700,64700,64600,180
|
|
20230622,094400,846724200,64700,64700,64700,64700,325
|
|
20230622,094300,825696700,64600,64600,64600,64600,29
|
|
20230622,094200,823823300,64600,64700,64700,64600,514
|
|
20230622,094100,790615200,64700,64600,64700,64600,53
|
|
20230622,094000,787191000,64600,64600,64600,64600,22
|
|
20230622,093900,785769800,64600,64600,64700,64600,591
|
|
20230622,093800,747591100,64600,64600,64600,64600,14
|
|
20230622,093700,746686700,64600,64700,64700,64600,63
|
|
20230622,093600,742611900,64700,64800,64800,64700,30
|
|
20230622,093500,740670800,64700,64700,64800,64700,553
|
|
20230622,093400,704891500,64700,64600,64700,64600,359
|
|
20230622,093300,681696900,64600,64600,64600,64600,95
|
|
20230622,093200,675559900,64500,64600,64600,64500,67
|
|
20230622,093100,671238300,64600,64600,64600,64600,18
|
|
20230622,093000,670075500,64600,64500,64600,64500,15
|
|
20230622,092900,669107600,64600,64600,64600,64500,12
|
|
20230622,092800,668332500,64600,64600,64600,64600,4
|
|
20230622,092700,668074100,64600,64600,64600,64600,5
|
|
20230622,092600,667751100,64600,64500,64600,64500,11
|
|
20230622,092500,667040900,64500,64600,64600,64500,200
|
|
20230622,092400,654140500,64600,64600,64600,64500,171
|
|
20230622,092300,643095100,64700,64600,64700,64600,815
|
|
20230622,092200,590371600,64700,64600,64700,64600,180
|
|
20230622,092100,578743500,64500,64600,64600,64500,14
|
|
20230622,092000,577840100,64500,64600,64600,64500,28
|
|
20230622,091900,576032800,64500,64600,64600,64500,492
|
|
20230622,091800,544280500,64600,64600,64600,64600,197
|
|
20230622,091700,531554300,64600,64700,64700,64600,943
|
|
20230622,091600,470560800,64700,64500,64700,64400,1105
|
|
20230622,091500,399222900,64500,64400,64500,64400,106
|
|
20230622,091400,392396300,64500,64400,64500,64400,380
|
|
20230622,091300,367923900,64400,64300,64400,64100,1194
|
|
20230622,091200,291300500,64100,64300,64300,64100,177
|
|
20230622,091100,279927200,64200,64000,64200,64000,1035
|
|
20230622,091000,213561100,64100,64100,64100,64100,11
|
|
20230622,090900,212856000,64000,64100,64100,64000,78
|
|
20230622,090800,207863200,64000,64100,64100,64000,57
|
|
20230622,090700,204212700,64100,64000,64100,64000,153
|
|
20230622,090600,194410600,64100,64100,64100,64100,141
|
|
20230622,090500,185372500,64200,64000,64200,64000,334
|
|
20230622,090400,163977500,63900,63900,63900,63800,185
|
|
20230622,090300,152164900,63800,64000,64000,63800,45
|
|
20230622,090200,149289400,64000,64000,64000,63800,321
|
|
20230622,090100,128776300,64000,64000,64000,63900,183
|
|
20230622,090000,117067700,63900,64000,64100,63600,1833
|