626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,192300,829851390,8080,8080,8080,8080,6431
|
|
20230622,192200,829851390,8080,8080,8080,8080,0
|
|
20230622,192100,829851390,8080,8080,8080,8080,0
|
|
20230622,192000,829851390,8080,8080,8080,8080,0
|
|
20230622,191900,829851390,8080,8080,8080,8080,0
|
|
20230622,191800,829851390,8080,8080,8080,8080,0
|
|
20230622,191700,829851390,8080,8080,8080,8080,0
|
|
20230622,191600,829851390,8080,8080,8080,8080,0
|
|
20230622,191500,829851390,8080,8080,8080,8080,0
|
|
20230622,191400,829851390,8080,8080,8080,8080,0
|
|
20230622,191300,829851390,8080,8080,8080,8080,0
|
|
20230622,191200,829851390,8080,8080,8080,8080,0
|
|
20230622,191100,829851390,8080,8080,8080,8080,0
|
|
20230622,191000,829851390,8080,8080,8080,8080,0
|
|
20230622,190900,829851390,8080,8080,8080,8080,0
|
|
20230622,190800,829851390,8080,8080,8080,8080,0
|
|
20230622,190700,829851390,8080,8080,8080,8080,0
|
|
20230622,190600,829851390,8080,8080,8080,8080,0
|
|
20230622,190500,829851390,8080,8080,8080,8080,0
|
|
20230622,190400,829851390,8080,8080,8080,8080,0
|
|
20230622,190300,829851390,8080,8080,8080,8080,0
|
|
20230622,190200,829851390,8080,8080,8080,8080,0
|
|
20230622,190100,829851390,8080,8080,8080,8080,0
|
|
20230622,190000,829851390,8080,8080,8080,8080,0
|
|
20230622,185900,829851390,8080,8080,8080,8080,0
|
|
20230622,185800,829851390,8080,8080,8080,8080,0
|
|
20230622,185700,829851390,8080,8080,8080,8080,0
|
|
20230622,185600,829851390,8080,8080,8080,8080,0
|
|
20230622,185500,829851390,8080,8080,8080,8080,0
|
|
20230622,185400,829851390,8080,8080,8080,8080,0
|
|
20230622,185300,829851390,8080,8080,8080,8080,6431
|
|
20230622,185200,829851390,8080,8080,8080,8080,0
|
|
20230622,185100,829851390,8080,8080,8080,8080,0
|
|
20230622,185000,829851390,8080,8080,8080,8080,0
|
|
20230622,184900,829851390,8080,8080,8080,8080,0
|
|
20230622,184800,829851390,8080,8080,8080,8080,0
|
|
20230622,184700,829851390,8080,8080,8080,8080,0
|
|
20230622,184600,829851390,8080,8080,8080,8080,0
|
|
20230622,184500,829851390,8080,8080,8080,8080,0
|
|
20230622,184400,829851390,8080,8080,8080,8080,0
|
|
20230622,184300,829851390,8080,8080,8080,8080,0
|
|
20230622,184200,829851390,8080,8080,8080,8080,0
|
|
20230622,184100,829851390,8080,8080,8080,8080,0
|
|
20230622,184000,829851390,8080,8080,8080,8080,0
|
|
20230622,183900,829851390,8080,8080,8080,8080,0
|
|
20230622,183800,829851390,8080,8080,8080,8080,0
|
|
20230622,183700,829851390,8080,8080,8080,8080,0
|
|
20230622,183600,829851390,8080,8080,8080,8080,0
|
|
20230622,183500,829851390,8080,8080,8080,8080,0
|
|
20230622,183400,829851390,8080,8080,8080,8080,0
|
|
20230622,183300,829851390,8080,8080,8080,8080,0
|
|
20230622,183200,829851390,8080,8080,8080,8080,0
|
|
20230622,183100,829851390,8080,8080,8080,8080,0
|
|
20230622,183000,829851390,8080,8080,8080,8080,0
|
|
20230622,182900,829851390,8080,8080,8080,8080,0
|
|
20230622,182800,829851390,8080,8080,8080,8080,0
|
|
20230622,182700,829851390,8080,8080,8080,8080,0
|
|
20230622,182600,829851390,8080,8080,8080,8080,0
|
|
20230622,182500,829851390,8080,8080,8080,8080,0
|
|
20230622,182400,829851390,8080,8080,8080,8080,0
|
|
20230622,182300,829851390,8080,8080,8080,8080,6431
|
|
20230622,182200,829851390,8080,8080,8080,8080,0
|
|
20230622,182100,829851390,8080,8080,8080,8080,0
|
|
20230622,182000,829851390,8080,8080,8080,8080,0
|
|
20230622,181900,829851390,8080,8080,8080,8080,0
|
|
20230622,181800,829851390,8080,8080,8080,8080,0
|
|
20230622,181700,829851390,8080,8080,8080,8080,0
|
|
20230622,181600,829851390,8080,8080,8080,8080,0
|
|
20230622,181500,829851390,8080,8080,8080,8080,0
|
|
20230622,181400,829851390,8080,8080,8080,8080,0
|
|
20230622,181300,829851390,8080,8080,8080,8080,0
|
|
20230622,181200,829851390,8080,8080,8080,8080,0
|
|
20230622,181100,829851390,8080,8080,8080,8080,0
|
|
20230622,181000,829851390,8080,8080,8080,8080,0
|
|
20230622,180900,829851390,8080,8080,8080,8080,0
|
|
20230622,180800,829851390,8080,8080,8080,8080,0
|
|
20230622,180700,829851390,8080,8080,8080,8080,0
|
|
20230622,180600,829851390,8080,8080,8080,8080,0
|
|
20230622,180500,829851390,8080,8080,8080,8080,0
|
|
20230622,180400,829851390,8080,8080,8080,8080,0
|
|
20230622,180300,829851390,8080,8080,8080,8080,0
|
|
20230622,180200,829851390,8080,8080,8080,8080,0
|
|
20230622,180100,829851390,8080,8080,8080,8080,0
|
|
20230622,180000,829851390,8080,8080,8080,8080,0
|
|
20230622,175900,829851390,8080,8080,8080,8080,0
|
|
20230622,175800,829851390,8080,8080,8080,8080,0
|
|
20230622,175700,829851390,8080,8080,8080,8080,0
|
|
20230622,175600,829851390,8080,8080,8080,8080,0
|
|
20230622,175500,829851390,8080,8080,8080,8080,0
|
|
20230622,175400,829851390,8080,8080,8080,8080,0
|
|
20230622,175300,829851390,8080,8080,8080,8080,6431
|
|
20230622,175200,829851390,8080,8080,8080,8080,0
|
|
20230622,175100,829851390,8080,8080,8080,8080,0
|
|
20230622,175000,829851390,8080,8080,8080,8080,0
|
|
20230622,174900,829851390,8080,8080,8080,8080,0
|
|
20230622,174800,829851390,8080,8080,8080,8080,0
|
|
20230622,174700,829851390,8080,8080,8080,8080,0
|
|
20230622,174600,829851390,8080,8080,8080,8080,0
|
|
20230622,174500,829851390,8080,8080,8080,8080,0
|
|
20230622,174400,829851390,8080,8080,8080,8080,0
|
|
20230622,174300,829851390,8080,8080,8080,8080,0
|
|
20230622,174200,829851390,8080,8080,8080,8080,0
|
|
20230622,174100,829851390,8080,8080,8080,8080,0
|
|
20230622,174000,829851390,8080,8080,8080,8080,0
|
|
20230622,173900,829851390,8080,8080,8080,8080,0
|
|
20230622,173800,829851390,8080,8080,8080,8080,0
|
|
20230622,173700,829851390,8080,8080,8080,8080,0
|
|
20230622,173600,829851390,8080,8080,8080,8080,0
|
|
20230622,173500,829851390,8080,8080,8080,8080,0
|
|
20230622,173400,829851390,8080,8080,8080,8080,0
|
|
20230622,173300,829851390,8080,8080,8080,8080,0
|
|
20230622,173200,829851390,8080,8080,8080,8080,0
|
|
20230622,173100,829851390,8080,8080,8080,8080,0
|
|
20230622,173000,829851390,8080,8080,8080,8080,0
|
|
20230622,172900,829851390,8080,8080,8080,8080,0
|
|
20230622,172800,829851390,8080,8080,8080,8080,0
|
|
20230622,172700,829851390,8080,8080,8080,8080,0
|
|
20230622,172600,829851390,8080,8080,8080,8080,0
|
|
20230622,172500,829851390,8080,8080,8080,8080,0
|
|
20230622,172400,829851390,8080,8080,8080,8080,0
|
|
20230622,172300,829851390,8080,8080,8080,8080,6431
|
|
20230622,172200,829851390,8080,8080,8080,8080,0
|
|
20230622,172100,829851390,8080,8080,8080,8080,0
|
|
20230622,172000,829851390,8080,8080,8080,8080,0
|
|
20230622,171900,829851390,8080,8080,8080,8080,0
|
|
20230622,171800,829851390,8080,8080,8080,8080,0
|
|
20230622,171700,829851390,8080,8080,8080,8080,0
|
|
20230622,171600,829851390,8080,8080,8080,8080,0
|
|
20230622,171500,829851390,8080,8080,8080,8080,0
|
|
20230622,171400,829851390,8080,8080,8080,8080,0
|
|
20230622,171300,829851390,8080,8080,8080,8080,0
|
|
20230622,171200,829851390,8080,8080,8080,8080,0
|
|
20230622,171100,829851390,8080,8080,8080,8080,0
|
|
20230622,171000,829851390,8080,8080,8080,8080,0
|
|
20230622,170900,829851390,8080,8080,8080,8080,0
|
|
20230622,170800,829851390,8080,8080,8080,8080,0
|
|
20230622,170700,829851390,8080,8080,8080,8080,0
|
|
20230622,170600,829851390,8080,8080,8080,8080,0
|
|
20230622,170500,829851390,8080,8080,8080,8080,0
|
|
20230622,170400,829851390,8080,8080,8080,8080,0
|
|
20230622,170300,829851390,8080,8080,8080,8080,0
|
|
20230622,170200,829851390,8080,8080,8080,8080,0
|
|
20230622,170100,829851390,8080,8080,8080,8080,0
|
|
20230622,170000,829851390,8080,8080,8080,8080,0
|
|
20230622,165900,829851390,8080,8080,8080,8080,0
|
|
20230622,165800,829851390,8080,8080,8080,8080,0
|
|
20230622,165700,829851390,8080,8080,8080,8080,0
|
|
20230622,165600,829851390,8080,8080,8080,8080,0
|
|
20230622,165500,829851390,8080,8080,8080,8080,0
|
|
20230622,165400,829851390,8080,8080,8080,8080,0
|
|
20230622,165300,829851390,8080,8080,8080,8080,6431
|
|
20230622,165200,829851390,8080,8080,8080,8080,0
|
|
20230622,165100,829851390,8080,8080,8080,8080,0
|
|
20230622,165000,829851390,8080,8080,8080,8080,0
|
|
20230622,164900,829851390,8080,8080,8080,8080,0
|
|
20230622,164800,829851390,8080,8080,8080,8080,0
|
|
20230622,164700,829851390,8080,8080,8080,8080,0
|
|
20230622,164600,829851390,8080,8080,8080,8080,0
|
|
20230622,164500,829851390,8080,8080,8080,8080,0
|
|
20230622,164400,829851390,8080,8080,8080,8080,0
|
|
20230622,164300,829851390,8080,8080,8080,8080,0
|
|
20230622,164200,829851390,8080,8080,8080,8080,0
|
|
20230622,164100,829851390,8080,8080,8080,8080,0
|
|
20230622,164000,829851390,8080,8080,8080,8080,0
|
|
20230622,163900,829851390,8080,8080,8080,8080,0
|
|
20230622,163800,829851390,8080,8080,8080,8080,0
|
|
20230622,163700,829851390,8080,8080,8080,8080,0
|
|
20230622,163600,829851390,8080,8080,8080,8080,0
|
|
20230622,163500,829851390,8080,8080,8080,8080,0
|
|
20230622,163400,829851390,8080,8080,8080,8080,0
|
|
20230622,163300,829851390,8080,8080,8080,8080,0
|
|
20230622,163200,829851390,8080,8080,8080,8080,0
|
|
20230622,163100,829851390,8080,8080,8080,8080,0
|
|
20230622,163000,829851390,8080,8080,8080,8080,0
|
|
20230622,162900,829851390,8080,8080,8080,8080,0
|
|
20230622,162800,829851390,8080,8080,8080,8080,0
|
|
20230622,162700,829851390,8080,8080,8080,8080,0
|
|
20230622,162600,829851390,8080,8080,8080,8080,0
|
|
20230622,162500,829851390,8080,8080,8080,8080,0
|
|
20230622,162400,829851390,8080,8080,8080,8080,0
|
|
20230622,162300,829851390,8080,8080,8080,8080,6431
|
|
20230622,162200,829851390,8080,8080,8080,8080,0
|
|
20230622,162100,829851390,8080,8080,8080,8080,0
|
|
20230622,162000,829851390,8080,8080,8080,8080,0
|
|
20230622,161900,829851390,8080,8080,8080,8080,0
|
|
20230622,161800,829851390,8080,8080,8080,8080,0
|
|
20230622,161700,829851390,8080,8080,8080,8080,0
|
|
20230622,161600,829851390,8080,8080,8080,8080,0
|
|
20230622,161500,829851390,8080,8080,8080,8080,0
|
|
20230622,161400,829851390,8080,8080,8080,8080,0
|
|
20230622,161300,829851390,8080,8080,8080,8080,0
|
|
20230622,161200,829851390,8080,8080,8080,8080,0
|
|
20230622,161100,829851390,8080,8080,8080,8080,0
|
|
20230622,161000,829851390,8080,8080,8080,8080,0
|
|
20230622,160900,829851390,8080,8080,8080,8080,0
|
|
20230622,160800,829851390,8080,8080,8080,8080,0
|
|
20230622,160700,829851390,8080,8080,8080,8080,0
|
|
20230622,160600,829851390,8080,8080,8080,8080,0
|
|
20230622,160500,829851390,8080,8080,8080,8080,0
|
|
20230622,160400,829851390,8080,8080,8080,8080,0
|
|
20230622,160300,829851390,8080,8080,8080,8080,0
|
|
20230622,160200,829851390,8080,8080,8080,8080,0
|
|
20230622,160100,829851390,8080,8080,8080,8080,0
|
|
20230622,160000,829851390,8080,8080,8080,8080,0
|
|
20230622,155900,829851390,8080,8080,8080,8080,0
|
|
20230622,155800,829851390,8080,8080,8080,8080,0
|
|
20230622,155700,829851390,8080,8080,8080,8080,0
|
|
20230622,155600,829851390,8080,8080,8080,8080,0
|
|
20230622,155500,829851390,8080,8080,8080,8080,0
|
|
20230622,155400,829851390,8080,8080,8080,8080,0
|
|
20230622,155300,829851390,8080,8080,8080,8080,6431
|
|
20230622,155200,829851390,8080,8080,8080,8080,0
|
|
20230622,155100,829851390,8080,8080,8080,8080,0
|
|
20230622,155000,829851390,8080,8080,8080,8080,0
|
|
20230622,154900,829851390,8080,8080,8080,8080,0
|
|
20230622,154800,829851390,8080,8080,8080,8080,0
|
|
20230622,154700,829851390,8080,8080,8080,8080,0
|
|
20230622,154600,829851390,8080,8080,8080,8080,0
|
|
20230622,154500,829851390,8080,8080,8080,8080,0
|
|
20230622,154400,829851390,8080,8080,8080,8080,0
|
|
20230622,154300,829851390,8080,8080,8080,8080,0
|
|
20230622,154200,829851390,8080,8080,8080,8080,0
|
|
20230622,154100,829851390,8080,8080,8080,8080,0
|
|
20230622,154000,829851390,8080,8080,8080,8080,0
|
|
20230622,153900,829851390,8080,8080,8080,8080,0
|
|
20230622,153800,829851390,8080,8080,8080,8080,0
|
|
20230622,153700,829851390,8080,8080,8080,8080,0
|
|
20230622,153600,829851390,8080,8080,8080,8080,0
|
|
20230622,153500,829851390,8080,8080,8080,8080,0
|
|
20230622,153400,829851390,8080,8080,8080,8080,0
|
|
20230622,153300,829851390,8080,8080,8080,8080,0
|
|
20230622,153200,829851390,8080,8080,8080,8080,0
|
|
20230622,153100,829851390,8080,8080,8080,8080,0
|
|
20230622,153000,829851390,8080,8080,8080,8080,6431
|
|
20230622,152900,777888910,8090,8090,8090,8090,0
|
|
20230622,152800,777888910,8090,8090,8090,8090,0
|
|
20230622,152700,777888910,8090,8090,8090,8090,0
|
|
20230622,152600,777888910,8090,8090,8090,8090,0
|
|
20230622,152500,777888910,8090,8090,8090,8090,0
|
|
20230622,152400,777888910,8090,8090,8090,8090,0
|
|
20230622,152300,777888910,8090,8090,8090,8090,0
|
|
20230622,152200,777888910,8090,8090,8090,8090,0
|
|
20230622,152100,777888910,8090,8090,8090,8090,0
|
|
20230622,152000,777888910,8090,8090,8090,8090,0
|
|
20230622,151900,777888910,8090,8090,8090,8080,185
|
|
20230622,151800,776393260,8090,8090,8090,8090,69
|
|
20230622,151700,775835050,8090,8090,8090,8090,700
|
|
20230622,151600,770172050,8100,8100,8100,8100,123
|
|
20230622,151500,769175750,8090,8090,8090,8080,813
|
|
20230622,151400,762599590,8090,8100,8100,8090,195
|
|
20230622,151300,761021940,8100,8090,8100,8090,287
|
|
20230622,151200,758700090,8090,8090,8090,8080,693
|
|
20230622,151100,753095180,8090,8100,8100,8090,4132
|
|
20230622,151000,719667260,8100,8090,8100,8090,10013
|
|
20230622,150900,638662040,8100,8100,8100,8100,91
|
|
20230622,150800,637924940,8100,8100,8100,8100,73
|
|
20230622,150700,637333640,8090,8110,8110,8090,330
|
|
20230622,150600,634661610,8100,8110,8110,8100,272
|
|
20230622,150500,632458390,8110,8110,8110,8110,3
|
|
20230622,150400,632434060,8110,8110,8110,8110,2
|
|
20230622,150300,632417840,8100,8100,8100,8100,217
|
|
20230622,150200,630660140,8100,8100,8100,8100,400
|
|
20230622,150100,627420140,8100,8100,8110,8100,219
|
|
20230622,150000,625646230,8100,8100,8100,8100,2
|
|
20230622,145900,625630030,8100,8100,8100,8100,100
|
|
20230622,145800,624820030,8100,8100,8100,8100,472
|
|
20230622,145700,620996830,8090,8100,8100,8090,15
|
|
20230622,145600,620875400,8100,8100,8100,8100,474
|
|
20230622,145500,617036000,8100,8100,8100,8100,275
|
|
20230622,145400,614808500,8100,8100,8100,8090,2516
|
|
20230622,145300,594437920,8110,8100,8110,8100,154
|
|
20230622,145200,593190510,8110,8110,8110,8110,38
|
|
20230622,145100,592882330,8110,8110,8110,8110,5
|
|
20230622,145000,592841780,8110,8110,8110,8110,500
|
|
20230622,144900,588786780,8110,8110,8110,8110,1
|
|
20230622,144800,588778670,8110,8110,8110,8110,5
|
|
20230622,144700,588738120,8100,8110,8110,8100,281
|
|
20230622,144600,586461970,8110,8110,8110,8110,0
|
|
20230622,144500,586461970,8110,8110,8110,8110,108
|
|
20230622,144400,585586090,8100,8100,8100,8100,0
|
|
20230622,144300,585586090,8100,8110,8110,8100,1271
|
|
20230622,144200,575290820,8110,8110,8110,8100,732
|
|
20230622,144100,569357170,8100,8100,8100,8100,63
|
|
20230622,144000,568846870,8100,8100,8100,8100,200
|
|
20230622,143900,567226870,8100,8100,8100,8100,284
|
|
20230622,143800,564926470,8100,8100,8100,8100,0
|
|
20230622,143700,564926470,8100,8100,8100,8100,154
|
|
20230622,143600,563679070,8100,8100,8100,8100,0
|
|
20230622,143500,563679070,8100,8100,8100,8100,0
|
|
20230622,143400,563679070,8100,8100,8100,8100,176
|
|
20230622,143300,562253470,8110,8100,8110,8100,417
|
|
20230622,143200,558875760,8100,8110,8110,8100,326
|
|
20230622,143100,556235110,8100,8100,8100,8100,724
|
|
20230622,143000,550370710,8100,8100,8100,8100,44
|
|
20230622,142900,550014310,8100,8100,8100,8100,272
|
|
20230622,142800,547811110,8100,8100,8100,8100,0
|
|
20230622,142700,547811110,8100,8100,8100,8100,48
|
|
20230622,142600,547422310,8110,8100,8120,8100,547
|
|
20230622,142500,542986360,8110,8110,8110,8100,515
|
|
20230622,142400,538809730,8110,8110,8110,8110,138
|
|
20230622,142300,537690550,8100,8100,8100,8100,220
|
|
20230622,142200,535908550,8110,8110,8110,8110,74
|
|
20230622,142100,535308410,8100,8100,8100,8100,159
|
|
20230622,142000,534020510,8110,8110,8110,8110,5
|
|
20230622,141900,533979960,8110,8110,8110,8110,2
|
|
20230622,141800,533963740,8110,8110,8110,8100,285
|
|
20230622,141700,531654680,8110,8110,8110,8110,67
|
|
20230622,141600,531111310,8100,8100,8100,8100,151
|
|
20230622,141500,529888210,8090,8100,8100,8090,244
|
|
20230622,141400,527914090,8100,8100,8100,8100,33
|
|
20230622,141300,527646790,8100,8100,8100,8100,1970
|
|
20230622,141200,511689790,8100,8100,8100,8100,500
|
|
20230622,141100,507639790,8100,8110,8110,8100,328
|
|
20230622,141000,504981960,8110,8100,8110,8100,247
|
|
20230622,140900,502981250,8110,8110,8110,8110,222
|
|
20230622,140800,501180830,8110,8100,8110,8100,191
|
|
20230622,140700,499633520,8110,8110,8110,8110,15
|
|
20230622,140600,499511870,8100,8110,8110,8100,11
|
|
20230622,140500,499422720,8100,8110,8110,8100,368
|
|
20230622,140400,496440750,8110,8110,8110,8110,3
|
|
20230622,140300,496416420,8110,8110,8110,8110,2
|
|
20230622,140200,496400200,8100,8100,8100,8100,278
|
|
20230622,140100,494148400,8100,8100,8100,8100,2
|
|
20230622,140000,494132200,8100,8100,8100,8100,226
|
|
20230622,135900,492301600,8100,8100,8100,8100,0
|
|
20230622,135800,492301600,8100,8110,8110,8100,105
|
|
20230622,135700,491451050,8110,8100,8110,8100,234
|
|
20230622,135600,489555450,8110,8110,8110,8110,6
|
|
20230622,135500,489506790,8110,8110,8110,8110,5
|
|
20230622,135400,489466240,8100,8100,8100,8100,276
|
|
20230622,135300,487230640,8100,8100,8100,8100,0
|
|
20230622,135200,487230640,8100,8100,8100,8100,255
|
|
20230622,135100,485165140,8110,8110,8110,8110,0
|
|
20230622,135000,485165140,8110,8110,8110,8110,2
|
|
20230622,134900,485148920,8110,8110,8110,8100,215
|
|
20230622,134800,483407370,8110,8100,8110,8100,3
|
|
20230622,134700,483383050,8110,8110,8110,8110,226
|
|
20230622,134600,481550190,8100,8110,8110,8100,257
|
|
20230622,134500,479468390,8100,8100,8100,8100,0
|
|
20230622,134400,479468390,8100,8100,8100,8100,249
|
|
20230622,134300,477451490,8100,8100,8100,8100,0
|
|
20230622,134200,477451490,8100,8100,8110,8100,207
|
|
20230622,134100,475774770,8100,8110,8110,8100,234
|
|
20230622,134000,473879360,8100,8100,8100,8100,0
|
|
20230622,133900,473879360,8100,8110,8110,8100,278
|
|
20230622,133800,471627440,8110,8110,8110,8100,181
|
|
20230622,133700,470161210,8110,8110,8110,8110,1
|
|
20230622,133600,470153100,8100,8110,8110,8100,280
|
|
20230622,133500,467884890,8110,8110,8110,8110,0
|
|
20230622,133400,467884890,8110,8110,8110,8110,51
|
|
20230622,133300,467471280,8110,8110,8110,8100,538
|
|
20230622,133200,463110570,8110,8110,8110,8110,0
|
|
20230622,133100,463110570,8110,8100,8110,8100,31
|
|
20230622,133000,462859460,8100,8110,8110,8100,522
|
|
20230622,132900,458628500,8110,8110,8110,8110,24
|
|
20230622,132800,458433860,8110,8110,8110,8110,51
|
|
20230622,132700,458020250,8110,8110,8110,8110,20
|
|
20230622,132600,457858050,8110,8110,8110,8110,15
|
|
20230622,132500,457736400,8110,8100,8110,8100,223
|
|
20230622,132400,455929410,8110,8110,8110,8110,34
|
|
20230622,132300,455653670,8110,8110,8110,8110,1
|
|
20230622,132200,455645560,8100,8110,8110,8100,366
|
|
20230622,132100,452679850,8110,8110,8110,8110,120
|
|
20230622,132000,451706650,8110,8110,8110,8110,507
|
|
20230622,131900,447594880,8110,8110,8110,8110,413
|
|
20230622,131800,444245450,8110,8110,8110,8110,26
|
|
20230622,131700,444034590,8110,8100,8110,8100,294
|
|
20230622,131600,441653170,8110,8110,8110,8110,1
|
|
20230622,131500,441645060,8100,8100,8100,8100,247
|
|
20230622,131400,439644360,8110,8110,8110,8110,1
|
|
20230622,131300,439636250,8100,8110,8110,8100,55
|
|
20230622,131200,439190700,8110,8100,8110,8100,185
|
|
20230622,131100,437692120,8100,8100,8100,8100,6802
|
|
20230622,131000,382595920,8110,8110,8110,8110,4
|
|
20230622,130900,382563480,8110,8110,8110,8100,255
|
|
20230622,130800,380497960,8110,8110,8110,8110,644
|
|
20230622,130700,375275120,8110,8100,8110,8100,218
|
|
20230622,130600,373508890,8110,8110,8110,8110,317
|
|
20230622,130500,370938020,8110,8110,8110,8110,100
|
|
20230622,130400,370127020,8110,8110,8110,8100,454
|
|
20230622,130300,366448310,8110,8110,8110,8110,10
|
|
20230622,130200,366367210,8110,8110,8110,8110,1
|
|
20230622,130100,366359100,8110,8110,8110,8100,684
|
|
20230622,130000,360813740,8110,8100,8110,8100,839
|
|
20230622,125900,354011830,8100,8110,8110,8100,239
|
|
20230622,125800,352075920,8110,8110,8110,8110,16
|
|
20230622,125700,351946160,8110,8100,8110,8100,1412
|
|
20230622,125600,340508840,8110,8100,8110,8100,197
|
|
20230622,125500,338913130,8110,8110,8110,8110,18
|
|
20230622,125400,338767150,8110,8110,8110,8110,32
|
|
20230622,125300,338507630,8110,8120,8120,8110,118
|
|
20230622,125200,337550600,8100,8100,8100,8100,0
|
|
20230622,125100,337550600,8100,8110,8110,8100,613
|
|
20230622,125000,332581900,8120,8120,8120,8120,10
|
|
20230622,124900,332500700,8110,8110,8110,8110,74
|
|
20230622,124800,331900560,8110,8110,8110,8100,183
|
|
20230622,124700,330416970,8100,8110,8110,8100,2
|
|
20230622,124600,330400760,8110,8110,8110,8110,140
|
|
20230622,124500,329265360,8110,8110,8110,8110,199
|
|
20230622,124400,327651470,8110,8110,8110,8110,86
|
|
20230622,124300,326954010,8110,8110,8110,8110,246
|
|
20230622,124200,324958950,8110,8110,8110,8110,24
|
|
20230622,124100,324764310,8110,8110,8110,8110,60
|
|
20230622,124000,324277710,8100,8110,8110,8100,275
|
|
20230622,123900,322049910,8110,8110,8110,8110,13
|
|
20230622,123800,321944480,8110,8110,8110,8110,16
|
|
20230622,123700,321814720,8110,8110,8110,8110,177
|
|
20230622,123600,320379250,8110,8110,8110,8100,414
|
|
20230622,123500,317021730,8110,8110,8110,8100,670
|
|
20230622,123400,311590940,8110,8110,8110,8110,101
|
|
20230622,123300,310771830,8110,8110,8110,8110,17
|
|
20230622,123200,310633960,8110,8110,8110,8100,276
|
|
20230622,123100,308397540,8110,8110,8110,8110,9
|
|
20230622,123000,308324550,8110,8110,8110,8110,6
|
|
20230622,122900,308275890,8110,8110,8120,8110,4261
|
|
20230622,122800,273719170,8120,8120,8120,8120,11
|
|
20230622,122700,273629850,8110,8110,8110,8110,225
|
|
20230622,122600,271805100,8120,8120,8120,8120,15
|
|
20230622,122500,271683300,8120,8120,8120,8120,4
|
|
20230622,122400,271650820,8120,8120,8120,8120,20
|
|
20230622,122300,271488420,8120,8120,8120,8120,149
|
|
20230622,122200,270278540,8120,8110,8120,8110,237
|
|
20230622,122100,268356460,8120,8120,8120,8120,305
|
|
20230622,122000,265879860,8120,8120,8120,8120,100
|
|
20230622,121900,265067860,8120,8120,8120,8120,101
|
|
20230622,121800,264247740,8110,8120,8120,8110,110
|
|
20230622,121700,263355540,8120,8120,8120,8120,1391
|
|
20230622,121600,252060620,8110,8120,8120,8110,398
|
|
20230622,121500,248830840,8110,8110,8110,8110,838
|
|
20230622,121400,242034660,8110,8110,8110,8110,246
|
|
20230622,121300,240039600,8110,8110,8110,8110,10
|
|
20230622,121200,239958500,8120,8120,8120,8120,35
|
|
20230622,121100,239674300,8110,8120,8120,8110,181
|
|
20230622,121000,238206150,8110,8120,8120,8110,21
|
|
20230622,120900,238035640,8120,8120,8120,8120,36
|
|
20230622,120800,237743320,8110,8110,8110,8110,186
|
|
20230622,120700,236234860,8110,8110,8110,8110,0
|
|
20230622,120600,236234860,8110,8110,8110,8110,168
|
|
20230622,120500,234872380,8120,8120,8120,8120,0
|
|
20230622,120400,234872380,8120,8120,8120,8120,6
|
|
20230622,120300,234823660,8120,8110,8120,8110,280
|
|
20230622,120200,232552850,8120,8120,8120,8120,22
|
|
20230622,120100,232374210,8120,8120,8120,8120,0
|
|
20230622,120000,232374210,8120,8120,8120,8110,230
|
|
20230622,115900,230508610,8120,8120,8120,8120,0
|
|
20230622,115800,230508610,8120,8120,8120,8120,0
|
|
20230622,115700,230508610,8120,8120,8120,8120,178
|
|
20230622,115600,229063250,8120,8120,8120,8120,57
|
|
20230622,115500,228600410,8120,8120,8120,8120,196
|
|
20230622,115400,227008890,8120,8120,8120,8120,0
|
|
20230622,115300,227008890,8120,8120,8120,8120,153
|
|
20230622,115200,225766530,8110,8110,8110,8110,169
|
|
20230622,115100,224395940,8120,8120,8120,8120,5
|
|
20230622,115000,224355340,8120,8120,8120,8120,10
|
|
20230622,114900,224274140,8120,8120,8120,8120,22
|
|
20230622,114800,224095500,8120,8120,8120,8120,182
|
|
20230622,114700,222617660,8120,8110,8120,8110,352
|
|
20230622,114600,219761440,8120,8120,8120,8120,3
|
|
20230622,114500,219737080,8120,8120,8120,8120,2
|
|
20230622,114400,219720840,8120,8130,8130,8120,20
|
|
20230622,114300,219558340,8130,8130,8130,8130,0
|
|
20230622,114200,219558340,8130,8130,8130,8120,247
|
|
20230622,114100,217552650,8120,8120,8120,8120,3
|
|
20230622,114000,217528290,8110,8110,8110,8110,44
|
|
20230622,113900,217171450,8120,8120,8120,8120,375
|
|
20230622,113800,214126450,8120,8120,8120,8120,0
|
|
20230622,113700,214126450,8120,8120,8120,8120,0
|
|
20230622,113600,214126450,8120,8120,8120,8120,157
|
|
20230622,113500,212851610,8120,8120,8120,8120,0
|
|
20230622,113400,212851610,8120,8120,8120,8120,284
|
|
20230622,113300,210545530,8120,8120,8120,8120,0
|
|
20230622,113200,210545530,8120,8120,8120,8120,534
|
|
20230622,113100,206209450,8110,8120,8120,8110,1905
|
|
20230622,113000,190743320,8130,8130,8130,8130,0
|
|
20230622,112900,190743320,8130,8120,8130,8120,271
|
|
20230622,112800,188542770,8130,8130,8130,8130,1
|
|
20230622,112700,188534640,8120,8130,8130,8120,1540
|
|
20230622,112600,176028840,8120,8130,8130,8120,293
|
|
20230622,112500,173649560,8130,8130,8130,8130,20
|
|
20230622,112400,173486960,8130,8130,8130,8130,10
|
|
20230622,112300,173405660,8120,8130,8130,8120,263
|
|
20230622,112200,171270000,8130,8130,8130,8130,61
|
|
20230622,112100,170774070,8130,8120,8130,8120,274
|
|
20230622,112000,168548990,8120,8130,8130,8120,11
|
|
20230622,111900,168459570,8120,8120,8120,8120,0
|
|
20230622,111800,168459570,8120,8120,8120,8120,186
|
|
20230622,111700,166949250,8120,8130,8130,8120,70
|
|
20230622,111600,166380160,8130,8140,8140,8130,2
|
|
20230622,111500,166363890,8130,8130,8130,8130,274
|
|
20230622,111400,164136270,8130,8130,8130,8130,0
|
|
20230622,111300,164136270,8130,8130,8130,8130,214
|
|
20230622,111200,162396450,8130,8130,8130,8130,0
|
|
20230622,111100,162396450,8130,8130,8130,8130,0
|
|
20230622,111000,162396450,8130,8130,8130,8130,151
|
|
20230622,110900,161168820,8130,8130,8130,8130,2
|
|
20230622,110800,161152560,8130,8130,8130,8130,702
|
|
20230622,110700,155445300,8130,8130,8130,8130,265
|
|
20230622,110600,153290850,8130,8130,8130,8130,0
|
|
20230622,110500,153290850,8130,8130,8130,8130,262
|
|
20230622,110400,151160790,8140,8140,8140,8140,30
|
|
20230622,110300,150916590,8140,8140,8140,8140,7
|
|
20230622,110200,150859610,8130,8130,8130,8130,207
|
|
20230622,110100,149176700,8130,8130,8130,8130,0
|
|
20230622,110000,149176700,8130,8130,8130,8130,0
|
|
20230622,105900,149176700,8130,8140,8140,8130,252
|
|
20230622,105800,147127880,8140,8140,8140,8140,0
|
|
20230622,105700,147127880,8140,8130,8140,8130,239
|
|
20230622,105600,145184310,8140,8140,8140,8140,60
|
|
20230622,105500,144695910,8140,8130,8140,8130,13
|
|
20230622,105400,144590100,8130,8130,8130,8130,224
|
|
20230622,105300,142768980,8130,8130,8130,8130,125
|
|
20230622,105200,141752730,8140,8140,8140,8140,0
|
|
20230622,105100,141752730,8140,8140,8140,8140,5
|
|
20230622,105000,141712030,8140,8140,8140,8140,20
|
|
20230622,104900,141549230,8130,8130,8130,8130,91
|
|
20230622,104800,140809400,8140,8140,8140,8140,0
|
|
20230622,104700,140809400,8140,8140,8140,8140,693
|
|
20230622,104600,135168380,8140,8140,8140,8140,5
|
|
20230622,104500,135127680,8130,8130,8130,8130,500
|
|
20230622,104400,131062680,8130,8130,8130,8130,2
|
|
20230622,104300,131046420,8130,8130,8130,8130,0
|
|
20230622,104200,131046420,8130,8130,8130,8130,6
|
|
20230622,104100,130997640,8140,8140,8140,8140,0
|
|
20230622,104000,130997640,8140,8130,8140,8130,215
|
|
20230622,103900,129249540,8130,8130,8130,8130,0
|
|
20230622,103800,129249540,8130,8130,8130,8130,0
|
|
20230622,103700,129249540,8130,8130,8130,8130,500
|
|
20230622,103600,125184540,8130,8130,8130,8130,120
|
|
20230622,103500,124208940,8130,8130,8130,8130,0
|
|
20230622,103400,124208940,8130,8130,8130,8130,0
|
|
20230622,103300,124208940,8130,8130,8130,8130,0
|
|
20230622,103200,124208940,8130,8140,8140,8130,26
|
|
20230622,103100,123997550,8140,8140,8140,8140,200
|
|
20230622,103000,122369550,8130,8130,8130,8130,702
|
|
20230622,102900,116662290,8140,8140,8140,8140,0
|
|
20230622,102800,116662290,8140,8140,8140,8140,0
|
|
20230622,102700,116662290,8140,8130,8140,8130,416
|
|
20230622,102600,113279210,8130,8140,8140,8130,674
|
|
20230622,102500,107798360,8140,8140,8140,8140,20
|
|
20230622,102400,107635560,8140,8140,8140,8140,68
|
|
20230622,102300,107082040,8140,8140,8140,8140,1
|
|
20230622,102200,107073900,8140,8140,8140,8140,2
|
|
20230622,102100,107057620,8140,8140,8140,8140,0
|
|
20230622,102000,107057620,8140,8130,8140,8130,13
|
|
20230622,101900,106951850,8140,8140,8140,8140,6
|
|
20230622,101800,106903010,8140,8140,8140,8140,0
|
|
20230622,101700,106903010,8140,8140,8140,8140,0
|
|
20230622,101600,106903010,8140,8140,8140,8140,0
|
|
20230622,101500,106903010,8140,8140,8140,8140,100
|
|
20230622,101400,106089010,8140,8140,8140,8140,2633
|
|
20230622,101300,84656390,8150,8150,8150,8150,5
|
|
20230622,101200,84615640,8140,8150,8150,8140,12
|
|
20230622,101100,84517860,8150,8150,8150,8150,1103
|
|
20230622,101000,75528410,8150,8150,8150,8150,18
|
|
20230622,100900,75381710,8150,8150,8150,8150,780
|
|
20230622,100800,69024710,8150,8150,8150,8150,10
|
|
20230622,100700,68943210,8150,8150,8150,8150,5
|
|
20230622,100600,68902460,8150,8150,8150,8150,5
|
|
20230622,100500,68861710,8150,8150,8150,8150,10
|
|
20230622,100400,68780210,8150,8150,8150,8150,267
|
|
20230622,100300,66604160,8150,8150,8150,8150,4
|
|
20230622,100200,66571560,8150,8150,8150,8150,0
|
|
20230622,100100,66571560,8150,8150,8150,8150,22
|
|
20230622,100000,66392260,8150,8140,8150,8140,24
|
|
20230622,095900,66196700,8150,8150,8150,8150,11
|
|
20230622,095800,66107050,8150,8150,8150,8150,94
|
|
20230622,095700,65340950,8150,8150,8150,8150,0
|
|
20230622,095600,65340950,8150,8150,8150,8150,1
|
|
20230622,095500,65332800,8140,8140,8140,8140,101
|
|
20230622,095400,64510660,8140,8140,8140,8140,0
|
|
20230622,095300,64510660,8140,8150,8150,8140,105
|
|
20230622,095200,63655520,8150,8150,8150,8150,250
|
|
20230622,095100,61618020,8150,8150,8150,8150,2
|
|
20230622,095000,61601720,8150,8150,8150,8150,0
|
|
20230622,094900,61601720,8150,8150,8150,8150,21
|
|
20230622,094800,61430570,8150,8150,8150,8150,50
|
|
20230622,094700,61023070,8150,8150,8150,8150,96
|
|
20230622,094600,60240670,8140,8140,8140,8140,300
|
|
20230622,094500,57798670,8150,8150,8150,8150,0
|
|
20230622,094400,57798670,8150,8150,8150,8140,55
|
|
20230622,094300,57350430,8150,8150,8150,8150,4
|
|
20230622,094200,57317830,8150,8150,8150,8150,0
|
|
20230622,094100,57317830,8150,8160,8160,8150,6
|
|
20230622,094000,57268920,8160,8150,8160,8150,13
|
|
20230622,093900,57162960,8150,8150,8160,8150,142
|
|
20230622,093800,56005650,8150,8150,8150,8150,111
|
|
20230622,093700,55101000,8150,8140,8150,8140,3
|
|
20230622,093600,55076560,8140,8140,8140,8140,46
|
|
20230622,093500,54702120,8140,8140,8140,8140,571
|
|
20230622,093400,50054180,8140,8140,8140,8130,27
|
|
20230622,093300,49834500,8140,8140,8140,8140,419
|
|
20230622,093200,46423840,8140,8140,8140,8140,29
|
|
20230622,093100,46187780,8140,8140,8140,8140,19
|
|
20230622,093000,46033120,8140,8130,8140,8130,146
|
|
20230622,092900,44846110,8130,8140,8140,8130,100
|
|
20230622,092800,44032910,8140,8130,8140,8130,31
|
|
20230622,092700,43780680,8130,8130,8140,8130,91
|
|
20230622,092600,43040840,8130,8140,8140,8130,21
|
|
20230622,092500,42870100,8140,8130,8140,8130,114
|
|
20230622,092400,41942640,8140,8140,8140,8140,10
|
|
20230622,092300,41861240,8140,8140,8140,8140,0
|
|
20230622,092200,41861240,8140,8140,8140,8140,1
|
|
20230622,092100,41853100,8140,8140,8140,8140,93
|
|
20230622,092000,41096080,8140,8140,8140,8140,11
|
|
20230622,091900,41006540,8140,8140,8140,8140,2
|
|
20230622,091800,40990260,8130,8130,8130,8130,27
|
|
20230622,091700,40770750,8130,8130,8130,8130,14
|
|
20230622,091600,40656930,8130,8130,8130,8130,203
|
|
20230622,091500,39006540,8130,8130,8130,8130,207
|
|
20230622,091400,37323630,8130,8130,8130,8130,7
|
|
20230622,091300,37266720,8120,8120,8120,8120,1
|
|
20230622,091200,37258600,8110,8110,8110,8110,0
|
|
20230622,091100,37258600,8110,8110,8110,8110,0
|
|
20230622,091000,37258600,8110,8120,8120,8110,900
|
|
20230622,090900,29951410,8140,8130,8140,8120,103
|
|
20230622,090800,29114010,8130,8130,8130,8130,3
|
|
20230622,090700,29089620,8140,8130,8140,8130,112
|
|
20230622,090600,28178050,8130,8120,8130,8120,502
|
|
20230622,090500,24096810,8120,8120,8120,8120,0
|
|
20230622,090400,24096810,8120,8120,8120,8120,613
|
|
20230622,090300,19119250,8120,8120,8120,8120,56
|
|
20230622,090200,18664530,8120,8120,8120,8120,120
|
|
20230622,090100,17690130,8110,8110,8140,8110,1038
|
|
20230622,090000,9269840,8120,8100,8120,8100,1144
|