624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192100,10789757450,10310,10310,10310,10310,147873
|
|
20230620,192000,10789757450,10310,10310,10310,10310,0
|
|
20230620,191900,10789757450,10310,10310,10310,10310,0
|
|
20230620,191800,10789757450,10310,10310,10310,10310,0
|
|
20230620,191700,10789757450,10310,10310,10310,10310,0
|
|
20230620,191600,10789757450,10310,10310,10310,10310,0
|
|
20230620,191500,10789757450,10310,10310,10310,10310,0
|
|
20230620,191400,10789757450,10310,10310,10310,10310,0
|
|
20230620,191300,10789757450,10310,10310,10310,10310,0
|
|
20230620,191200,10789757450,10310,10310,10310,10310,0
|
|
20230620,191100,10789757450,10310,10310,10310,10310,0
|
|
20230620,191000,10789757450,10310,10310,10310,10310,0
|
|
20230620,190900,10789757450,10310,10310,10310,10310,0
|
|
20230620,190800,10789757450,10310,10310,10310,10310,0
|
|
20230620,190700,10789757450,10310,10310,10310,10310,0
|
|
20230620,190600,10789757450,10310,10310,10310,10310,0
|
|
20230620,190500,10789757450,10310,10310,10310,10310,0
|
|
20230620,190400,10789757450,10310,10310,10310,10310,0
|
|
20230620,190300,10789757450,10310,10310,10310,10310,0
|
|
20230620,190200,10789757450,10310,10310,10310,10310,0
|
|
20230620,190100,10789757450,10310,10310,10310,10310,0
|
|
20230620,190000,10789757450,10310,10310,10310,10310,0
|
|
20230620,185900,10789757450,10310,10310,10310,10310,0
|
|
20230620,185800,10789757450,10310,10310,10310,10310,0
|
|
20230620,185700,10789757450,10310,10310,10310,10310,0
|
|
20230620,185600,10789757450,10310,10310,10310,10310,0
|
|
20230620,185500,10789757450,10310,10310,10310,10310,0
|
|
20230620,185400,10789757450,10310,10310,10310,10310,0
|
|
20230620,185300,10789757450,10310,10310,10310,10310,0
|
|
20230620,185200,10789757450,10310,10310,10310,10310,0
|
|
20230620,185100,10789757450,10310,10310,10310,10310,147873
|
|
20230620,185000,10789757450,10310,10310,10310,10310,0
|
|
20230620,184900,10789757450,10310,10310,10310,10310,0
|
|
20230620,184800,10789757450,10310,10310,10310,10310,0
|
|
20230620,184700,10789757450,10310,10310,10310,10310,0
|
|
20230620,184600,10789757450,10310,10310,10310,10310,0
|
|
20230620,184500,10789757450,10310,10310,10310,10310,0
|
|
20230620,184400,10789757450,10310,10310,10310,10310,0
|
|
20230620,184300,10789757450,10310,10310,10310,10310,0
|
|
20230620,184200,10789757450,10310,10310,10310,10310,0
|
|
20230620,184100,10789757450,10310,10310,10310,10310,0
|
|
20230620,184000,10789757450,10310,10310,10310,10310,0
|
|
20230620,183900,10789757450,10310,10310,10310,10310,0
|
|
20230620,183800,10789757450,10310,10310,10310,10310,0
|
|
20230620,183700,10789757450,10310,10310,10310,10310,0
|
|
20230620,183600,10789757450,10310,10310,10310,10310,0
|
|
20230620,183500,10789757450,10310,10310,10310,10310,0
|
|
20230620,183400,10789757450,10310,10310,10310,10310,0
|
|
20230620,183300,10789757450,10310,10310,10310,10310,0
|
|
20230620,183200,10789757450,10310,10310,10310,10310,0
|
|
20230620,183100,10789757450,10310,10310,10310,10310,0
|
|
20230620,183000,10789757450,10310,10310,10310,10310,0
|
|
20230620,182900,10789757450,10310,10310,10310,10310,0
|
|
20230620,182800,10789757450,10310,10310,10310,10310,0
|
|
20230620,182700,10789757450,10310,10310,10310,10310,0
|
|
20230620,182600,10789757450,10310,10310,10310,10310,0
|
|
20230620,182500,10789757450,10310,10310,10310,10310,0
|
|
20230620,182400,10789757450,10310,10310,10310,10310,0
|
|
20230620,182300,10789757450,10310,10310,10310,10310,0
|
|
20230620,182200,10789757450,10310,10310,10310,10310,0
|
|
20230620,182100,10789757450,10310,10310,10310,10310,147873
|
|
20230620,182000,10789757450,10310,10310,10310,10310,0
|
|
20230620,181900,10789757450,10310,10310,10310,10310,0
|
|
20230620,181800,10789757450,10310,10310,10310,10310,0
|
|
20230620,181700,10789757450,10310,10310,10310,10310,0
|
|
20230620,181600,10789757450,10310,10310,10310,10310,0
|
|
20230620,181500,10789757450,10310,10310,10310,10310,0
|
|
20230620,181400,10789757450,10310,10310,10310,10310,0
|
|
20230620,181300,10789757450,10310,10310,10310,10310,0
|
|
20230620,181200,10789757450,10310,10310,10310,10310,0
|
|
20230620,181100,10789757450,10310,10310,10310,10310,0
|
|
20230620,181000,10789757450,10310,10310,10310,10310,0
|
|
20230620,180900,10789757450,10310,10310,10310,10310,0
|
|
20230620,180800,10789757450,10310,10310,10310,10310,0
|
|
20230620,180700,10789757450,10310,10310,10310,10310,0
|
|
20230620,180600,10789757450,10310,10310,10310,10310,0
|
|
20230620,180500,10789757450,10310,10310,10310,10310,0
|
|
20230620,180400,10789757450,10310,10310,10310,10310,0
|
|
20230620,180300,10789757450,10310,10310,10310,10310,0
|
|
20230620,180200,10789757450,10310,10310,10310,10310,0
|
|
20230620,180100,10789757450,10310,10310,10310,10310,0
|
|
20230620,180000,10789757450,10310,10310,10310,10310,0
|
|
20230620,175900,10789757450,10310,10310,10310,10310,0
|
|
20230620,175800,10789757450,10310,10310,10310,10310,0
|
|
20230620,175700,10789757450,10310,10310,10310,10310,0
|
|
20230620,175600,10789757450,10310,10310,10310,10310,0
|
|
20230620,175500,10789757450,10310,10310,10310,10310,0
|
|
20230620,175400,10789757450,10310,10310,10310,10310,0
|
|
20230620,175300,10789757450,10310,10310,10310,10310,0
|
|
20230620,175200,10789757450,10310,10310,10310,10310,0
|
|
20230620,175100,10789757450,10310,10310,10310,10310,147873
|
|
20230620,175000,10789757450,10310,10310,10310,10310,0
|
|
20230620,174900,10789757450,10310,10310,10310,10310,0
|
|
20230620,174800,10789757450,10310,10310,10310,10310,0
|
|
20230620,174700,10789757450,10310,10310,10310,10310,0
|
|
20230620,174600,10789757450,10310,10310,10310,10310,0
|
|
20230620,174500,10789757450,10310,10310,10310,10310,0
|
|
20230620,174400,10789757450,10310,10310,10310,10310,0
|
|
20230620,174300,10789757450,10310,10310,10310,10310,0
|
|
20230620,174200,10789757450,10310,10310,10310,10310,0
|
|
20230620,174100,10789757450,10310,10310,10310,10310,0
|
|
20230620,174000,10789757450,10310,10310,10310,10310,0
|
|
20230620,173900,10789757450,10310,10310,10310,10310,0
|
|
20230620,173800,10789757450,10310,10310,10310,10310,0
|
|
20230620,173700,10789757450,10310,10310,10310,10310,0
|
|
20230620,173600,10789757450,10310,10310,10310,10310,0
|
|
20230620,173500,10789757450,10310,10310,10310,10310,0
|
|
20230620,173400,10789757450,10310,10310,10310,10310,0
|
|
20230620,173300,10789757450,10310,10310,10310,10310,0
|
|
20230620,173200,10789757450,10310,10310,10310,10310,0
|
|
20230620,173100,10789757450,10310,10310,10310,10310,0
|
|
20230620,173000,10789757450,10310,10310,10310,10310,0
|
|
20230620,172900,10789757450,10310,10310,10310,10310,0
|
|
20230620,172800,10789757450,10310,10310,10310,10310,0
|
|
20230620,172700,10789757450,10310,10310,10310,10310,0
|
|
20230620,172600,10789757450,10310,10310,10310,10310,0
|
|
20230620,172500,10789757450,10310,10310,10310,10310,0
|
|
20230620,172400,10789757450,10310,10310,10310,10310,0
|
|
20230620,172300,10789757450,10310,10310,10310,10310,0
|
|
20230620,172200,10789757450,10310,10310,10310,10310,0
|
|
20230620,172100,10789757450,10310,10310,10310,10310,147873
|
|
20230620,172000,10789757450,10310,10310,10310,10310,0
|
|
20230620,171900,10789757450,10310,10310,10310,10310,0
|
|
20230620,171800,10789757450,10310,10310,10310,10310,0
|
|
20230620,171700,10789757450,10310,10310,10310,10310,0
|
|
20230620,171600,10789757450,10310,10310,10310,10310,0
|
|
20230620,171500,10789757450,10310,10310,10310,10310,0
|
|
20230620,171400,10789757450,10310,10310,10310,10310,0
|
|
20230620,171300,10789757450,10310,10310,10310,10310,0
|
|
20230620,171200,10789757450,10310,10310,10310,10310,0
|
|
20230620,171100,10789757450,10310,10310,10310,10310,0
|
|
20230620,171000,10789757450,10310,10310,10310,10310,0
|
|
20230620,170900,10789757450,10310,10310,10310,10310,0
|
|
20230620,170800,10789757450,10310,10310,10310,10310,0
|
|
20230620,170700,10789757450,10310,10310,10310,10310,0
|
|
20230620,170600,10789757450,10310,10310,10310,10310,0
|
|
20230620,170500,10789757450,10310,10310,10310,10310,0
|
|
20230620,170400,10789757450,10310,10310,10310,10310,0
|
|
20230620,170300,10789757450,10310,10310,10310,10310,0
|
|
20230620,170200,10789757450,10310,10310,10310,10310,0
|
|
20230620,170100,10789757450,10310,10310,10310,10310,0
|
|
20230620,170000,10789757450,10310,10310,10310,10310,0
|
|
20230620,165900,10789757450,10310,10310,10310,10310,0
|
|
20230620,165800,10789757450,10310,10310,10310,10310,0
|
|
20230620,165700,10789757450,10310,10310,10310,10310,0
|
|
20230620,165600,10789757450,10310,10310,10310,10310,0
|
|
20230620,165500,10789757450,10310,10310,10310,10310,0
|
|
20230620,165400,10789757450,10310,10310,10310,10310,0
|
|
20230620,165300,10789757450,10310,10310,10310,10310,0
|
|
20230620,165200,10789757450,10310,10310,10310,10310,0
|
|
20230620,165100,10789757450,10310,10310,10310,10310,147873
|
|
20230620,165000,10789757450,10310,10310,10310,10310,0
|
|
20230620,164900,10789757450,10310,10310,10310,10310,0
|
|
20230620,164800,10789757450,10310,10310,10310,10310,0
|
|
20230620,164700,10789757450,10310,10310,10310,10310,0
|
|
20230620,164600,10789757450,10310,10310,10310,10310,0
|
|
20230620,164500,10789757450,10310,10310,10310,10310,0
|
|
20230620,164400,10789757450,10310,10310,10310,10310,0
|
|
20230620,164300,10789757450,10310,10310,10310,10310,0
|
|
20230620,164200,10789757450,10310,10310,10310,10310,0
|
|
20230620,164100,10789757450,10310,10310,10310,10310,0
|
|
20230620,164000,10789757450,10310,10310,10310,10310,0
|
|
20230620,163900,10789757450,10310,10310,10310,10310,0
|
|
20230620,163800,10789757450,10310,10310,10310,10310,0
|
|
20230620,163700,10789757450,10310,10310,10310,10310,0
|
|
20230620,163600,10789757450,10310,10310,10310,10310,0
|
|
20230620,163500,10789757450,10310,10310,10310,10310,0
|
|
20230620,163400,10789757450,10310,10310,10310,10310,0
|
|
20230620,163300,10789757450,10310,10310,10310,10310,0
|
|
20230620,163200,10789757450,10310,10310,10310,10310,0
|
|
20230620,163100,10789757450,10310,10310,10310,10310,0
|
|
20230620,163000,10789757450,10310,10310,10310,10310,0
|
|
20230620,162900,10789757450,10310,10310,10310,10310,0
|
|
20230620,162800,10789757450,10310,10310,10310,10310,0
|
|
20230620,162700,10789757450,10310,10310,10310,10310,0
|
|
20230620,162600,10789757450,10310,10310,10310,10310,0
|
|
20230620,162500,10789757450,10310,10310,10310,10310,0
|
|
20230620,162400,10789757450,10310,10310,10310,10310,0
|
|
20230620,162300,10789757450,10310,10310,10310,10310,0
|
|
20230620,162200,10789757450,10310,10310,10310,10310,0
|
|
20230620,162100,10789757450,10310,10310,10310,10310,147873
|
|
20230620,162000,10789757450,10310,10310,10310,10310,0
|
|
20230620,161900,10789757450,10310,10310,10310,10310,0
|
|
20230620,161800,10789757450,10310,10310,10310,10310,0
|
|
20230620,161700,10789757450,10310,10310,10310,10310,0
|
|
20230620,161600,10789757450,10310,10310,10310,10310,0
|
|
20230620,161500,10789757450,10310,10310,10310,10310,0
|
|
20230620,161400,10789757450,10310,10310,10310,10310,0
|
|
20230620,161300,10789757450,10310,10310,10310,10310,0
|
|
20230620,161200,10789757450,10310,10310,10310,10310,0
|
|
20230620,161100,10789757450,10310,10310,10310,10310,0
|
|
20230620,161000,10789757450,10310,10310,10310,10310,0
|
|
20230620,160900,10789757450,10310,10310,10310,10310,0
|
|
20230620,160800,10789757450,10310,10310,10310,10310,0
|
|
20230620,160700,10789757450,10310,10310,10310,10310,0
|
|
20230620,160600,10789757450,10310,10310,10310,10310,0
|
|
20230620,160500,10789757450,10310,10310,10310,10310,0
|
|
20230620,160400,10789757450,10310,10310,10310,10310,0
|
|
20230620,160300,10789757450,10310,10310,10310,10310,0
|
|
20230620,160200,10789757450,10310,10310,10310,10310,0
|
|
20230620,160100,10789757450,10310,10310,10310,10310,0
|
|
20230620,160000,10789757450,10310,10310,10310,10310,0
|
|
20230620,155900,10789757450,10310,10310,10310,10310,0
|
|
20230620,155800,10789757450,10310,10310,10310,10310,0
|
|
20230620,155700,10789757450,10310,10310,10310,10310,0
|
|
20230620,155600,10789757450,10310,10310,10310,10310,0
|
|
20230620,155500,10789757450,10310,10310,10310,10310,0
|
|
20230620,155400,10789757450,10310,10310,10310,10310,0
|
|
20230620,155300,10789757450,10310,10310,10310,10310,0
|
|
20230620,155200,10789757450,10310,10310,10310,10310,0
|
|
20230620,155100,10789757450,10310,10310,10310,10310,147873
|
|
20230620,155000,10789757450,10310,10310,10310,10310,0
|
|
20230620,154900,10789757450,10310,10310,10310,10310,0
|
|
20230620,154800,10789757450,10310,10310,10310,10310,0
|
|
20230620,154700,10789757450,10310,10310,10310,10310,0
|
|
20230620,154600,10789757450,10310,10310,10310,10310,0
|
|
20230620,154500,10789757450,10310,10310,10310,10310,0
|
|
20230620,154400,10789757450,10310,10310,10310,10310,0
|
|
20230620,154300,10789757450,10310,10310,10310,10310,0
|
|
20230620,154200,10789757450,10310,10310,10310,10310,0
|
|
20230620,154100,10789757450,10310,10310,10310,10310,0
|
|
20230620,154000,10789757450,10310,10310,10310,10310,0
|
|
20230620,153900,10789757450,10310,10310,10310,10310,0
|
|
20230620,153800,10789757450,10310,10310,10310,10310,0
|
|
20230620,153700,10789757450,10310,10310,10310,10310,0
|
|
20230620,153600,10789757450,10310,10310,10310,10310,0
|
|
20230620,153500,10789757450,10310,10310,10310,10310,0
|
|
20230620,153400,10789757450,10310,10310,10310,10310,0
|
|
20230620,153300,10789757450,10310,10310,10310,10310,0
|
|
20230620,153200,10789757450,10310,10310,10310,10310,0
|
|
20230620,153100,10789757450,10310,10310,10310,10310,0
|
|
20230620,153000,10789757450,10310,10310,10310,10310,147873
|
|
20230620,152900,9265186820,10100,10100,10100,10100,0
|
|
20230620,152800,9265186820,10100,10100,10100,10100,0
|
|
20230620,152700,9265186820,10100,10100,10100,10100,0
|
|
20230620,152600,9265186820,10100,10100,10100,10100,0
|
|
20230620,152500,9265186820,10100,10100,10100,10100,0
|
|
20230620,152400,9265186820,10100,10100,10100,10100,0
|
|
20230620,152300,9265186820,10100,10100,10100,10100,0
|
|
20230620,152200,9265186820,10100,10100,10100,10100,0
|
|
20230620,152100,9265186820,10100,10100,10100,10100,0
|
|
20230620,152000,9265186820,10100,10100,10100,10100,0
|
|
20230620,151900,9265186820,10100,10040,10110,10020,70318
|
|
20230620,151800,8556792730,10030,10000,10040,9960,44214
|
|
20230620,151700,8114337250,10010,9890,10040,9890,72449
|
|
20230620,151600,7391204200,9890,9860,9890,9800,24964
|
|
20230620,151500,7145386090,9860,9950,9950,9840,17012
|
|
20230620,151400,6977362010,9940,9930,9970,9840,42334
|
|
20230620,151300,6557522430,9920,9920,9980,9880,58293
|
|
20230620,151200,5978205200,9910,9860,9920,9840,55337
|
|
20230620,151100,5431204410,9870,9690,9870,9680,58441
|
|
20230620,151000,4858515180,9700,9660,9700,9620,4194
|
|
20230620,150900,4818004280,9660,9710,9750,9660,20087
|
|
20230620,150800,4622705110,9720,9530,9730,9520,22061
|
|
20230620,150700,4409918240,9520,9510,9520,9510,647
|
|
20230620,150600,4403759420,9510,9520,9520,9510,127
|
|
20230620,150500,4402551550,9520,9520,9520,9510,292
|
|
20230620,150400,4399771720,9510,9510,9520,9510,660
|
|
20230620,150300,4393495100,9520,9520,9520,9520,545
|
|
20230620,150200,4388306700,9530,9510,9530,9510,882
|
|
20230620,150100,4379913840,9510,9520,9530,9510,98
|
|
20230620,150000,4378980780,9520,9500,9520,9500,872
|
|
20230620,145900,4370686300,9500,9490,9500,9490,546
|
|
20230620,145800,4365504660,9490,9490,9500,9490,309
|
|
20230620,145700,4362571640,9490,9490,9490,9490,216
|
|
20230620,145600,4360521800,9490,9490,9490,9450,2022
|
|
20230620,145500,4341383680,9490,9500,9500,9490,991
|
|
20230620,145400,4331979040,9500,9500,9500,9500,162
|
|
20230620,145300,4330440040,9500,9500,9510,9500,324
|
|
20230620,145200,4327362030,9500,9520,9520,9500,414
|
|
20230620,145100,4323424750,9510,9500,9510,9500,92
|
|
20230620,145000,4322550170,9500,9490,9500,9490,180
|
|
20230620,144900,4320841440,9490,9450,9490,9450,1926
|
|
20230620,144800,4302607930,9440,9450,9450,9440,11
|
|
20230620,144700,4302503990,9440,9450,9450,9440,2
|
|
20230620,144600,4302485100,9440,9440,9440,9440,254
|
|
20230620,144500,4300087340,9440,9440,9440,9440,151
|
|
20230620,144400,4298661900,9420,9430,9430,9420,158
|
|
20230620,144300,4297172140,9430,9440,9440,9430,571
|
|
20230620,144200,4291787140,9430,9420,9430,9420,210
|
|
20230620,144100,4289807800,9420,9420,9420,9420,10
|
|
20230620,144000,4289713600,9420,9420,9420,9420,200
|
|
20230620,143900,4287829600,9420,9420,9420,9420,0
|
|
20230620,143800,4287829600,9420,9420,9420,9420,0
|
|
20230620,143700,4287829600,9420,9420,9420,9420,887
|
|
20230620,143600,4279474060,9420,9430,9430,9420,445
|
|
20230620,143500,4275281580,9440,9440,9440,9440,5
|
|
20230620,143400,4275234380,9420,9420,9420,9420,10
|
|
20230620,143300,4275140180,9420,9430,9430,9410,1511
|
|
20230620,143200,4260905890,9440,9440,9440,9440,89
|
|
20230620,143100,4260065730,9420,9440,9440,9420,1172
|
|
20230620,143000,4249010720,9440,9450,9450,9440,157
|
|
20230620,142900,4247528070,9450,9440,9450,9440,978
|
|
20230620,142800,4238287290,9440,9440,9450,9440,833
|
|
20230620,142700,4230422570,9440,9440,9440,9440,306
|
|
20230620,142600,4227533930,9450,9450,9450,9450,0
|
|
20230620,142500,4227533930,9450,9460,9460,9450,444
|
|
20230620,142400,4223336430,9460,9460,9460,9460,253
|
|
20230620,142300,4220943050,9470,9460,9470,9460,210
|
|
20230620,142200,4218956440,9470,9460,9470,9460,120
|
|
20230620,142100,4217820240,9470,9470,9470,9470,219
|
|
20230620,142000,4215746310,9450,9450,9450,9450,323
|
|
20230620,141900,4212693960,9450,9450,9450,9450,1126
|
|
20230620,141800,4202053260,9450,9470,9470,9450,301
|
|
20230620,141700,4199207480,9470,9470,9470,9460,163
|
|
20230620,141600,4197664000,9470,9470,9470,9470,1
|
|
20230620,141500,4197654530,9450,9450,9450,9450,0
|
|
20230620,141400,4197654530,9450,9470,9470,9450,909
|
|
20230620,141300,4189057280,9470,9470,9470,9470,25
|
|
20230620,141200,4188820530,9460,9460,9460,9460,322
|
|
20230620,141100,4185774410,9460,9460,9460,9460,18
|
|
20230620,141000,4185604130,9460,9460,9460,9460,333
|
|
20230620,140900,4182453950,9450,9450,9450,9450,11
|
|
20230620,140800,4182350000,9470,9470,9470,9470,0
|
|
20230620,140700,4182350000,9470,9470,9470,9470,100
|
|
20230620,140600,4181403000,9470,9450,9470,9450,86
|
|
20230620,140500,4180590280,9440,9440,9440,9440,500
|
|
20230620,140400,4175870280,9440,9440,9440,9440,61
|
|
20230620,140300,4175294440,9450,9450,9450,9450,2
|
|
20230620,140200,4175275540,9450,9440,9450,9440,608
|
|
20230620,140100,4169535140,9440,9440,9440,9440,89
|
|
20230620,140000,4168694980,9440,9440,9440,9440,12
|
|
20230620,135900,4168581700,9440,9440,9440,9440,8
|
|
20230620,135800,4168506180,9440,9440,9440,9440,5
|
|
20230620,135700,4168458980,9430,9430,9430,9430,53
|
|
20230620,135600,4167959190,9430,9430,9430,9430,237
|
|
20230620,135500,4165724280,9420,9420,9420,9420,1
|
|
20230620,135400,4165714860,9420,9420,9420,9420,1056
|
|
20230620,135300,4155767340,9420,9420,9420,9420,372
|
|
20230620,135200,4152263100,9420,9430,9430,9420,1689
|
|
20230620,135100,4136340890,9440,9450,9450,9440,374
|
|
20230620,135000,4132808250,9460,9460,9460,9460,0
|
|
20230620,134900,4132808250,9460,9470,9470,9460,66
|
|
20230620,134800,4132183280,9430,9430,9430,9430,0
|
|
20230620,134700,4132183280,9430,9460,9460,9430,2503
|
|
20230620,134600,4108541450,9460,9460,9460,9460,72
|
|
20230620,134500,4107860330,9460,9440,9460,9440,80
|
|
20230620,134400,4107104730,9440,9470,9470,9440,2410
|
|
20230620,134300,4084331090,9480,9480,9480,9480,209
|
|
20230620,134200,4082349770,9490,9490,9490,9490,311
|
|
20230620,134100,4079398380,9490,9500,9500,9490,160
|
|
20230620,134000,4077879930,9500,9500,9500,9500,204
|
|
20230620,133900,4075941930,9500,9500,9500,9500,6
|
|
20230620,133800,4075884930,9500,9500,9500,9500,54
|
|
20230620,133700,4075371930,9500,9510,9510,9500,277
|
|
20230620,133600,4072739430,9510,9490,9510,9490,414
|
|
20230620,133500,4068806630,9500,9490,9500,9480,133
|
|
20230620,133400,4067544760,9490,9490,9490,9490,73
|
|
20230620,133300,4066851990,9480,9490,9490,9480,142
|
|
20230620,133200,4065504910,9500,9500,9510,9480,231
|
|
20230620,133100,4063310370,9500,9500,9500,9480,60
|
|
20230620,133000,4062741430,9500,9500,9500,9500,801
|
|
20230620,132900,4055131930,9500,9490,9500,9490,135
|
|
20230620,132800,4053849790,9470,9470,9470,9460,138
|
|
20230620,132700,4052543430,9460,9450,9460,9450,265
|
|
20230620,132600,4050038530,9450,9450,9460,9450,2412
|
|
20230620,132500,4027243050,9450,9450,9450,9450,104
|
|
20230620,132400,4026260250,9450,9430,9450,9430,789
|
|
20230620,132300,4018814230,9440,9440,9440,9440,302
|
|
20230620,132200,4015963350,9440,9440,9440,9440,542
|
|
20230620,132100,4010846870,9440,9440,9450,9440,297
|
|
20230620,132000,4008043110,9440,9440,9440,9430,303
|
|
20230620,131900,4005183790,9430,9440,9440,9430,109
|
|
20230620,131800,4004154840,9440,9440,9440,9440,616
|
|
20230620,131700,3998339800,9430,9440,9440,9430,612
|
|
20230620,131600,3992564050,9450,9450,9450,9450,17
|
|
20230620,131500,3992403400,9450,9450,9450,9450,20
|
|
20230620,131400,3992214400,9440,9440,9440,9440,830
|
|
20230620,131300,3984379200,9450,9440,9450,9440,147
|
|
20230620,131200,3982991510,9450,9450,9450,9440,24
|
|
20230620,131100,3982764730,9450,9450,9450,9450,80
|
|
20230620,131000,3982008730,9450,9450,9450,9450,110
|
|
20230620,130900,3980969230,9450,9450,9450,9450,0
|
|
20230620,130800,3980969230,9450,9450,9450,9440,28
|
|
20230620,130700,3980704830,9450,9440,9450,9440,374
|
|
20230620,130600,3977174250,9440,9440,9440,9440,468
|
|
20230620,130500,3972756330,9440,9440,9440,9440,124
|
|
20230620,130400,3971585770,9440,9440,9440,9440,21
|
|
20230620,130300,3971387530,9440,9440,9440,9440,11
|
|
20230620,130200,3971283690,9430,9430,9430,9430,0
|
|
20230620,130100,3971283690,9430,9440,9440,9430,1110
|
|
20230620,130000,3960813780,9430,9430,9430,9430,806
|
|
20230620,125900,3953213200,9430,9440,9440,9430,2805
|
|
20230620,125800,3926762000,9430,9430,9430,9420,2690
|
|
20230620,125700,3901396460,9440,9430,9440,9430,503
|
|
20230620,125600,3896653140,9440,9430,9440,9430,187
|
|
20230620,125500,3894889330,9430,9430,9430,9430,12
|
|
20230620,125400,3894776170,9420,9430,9430,9420,1378
|
|
20230620,125300,3881781670,9430,9440,9440,9430,445
|
|
20230620,125200,3877584870,9440,9440,9440,9440,121
|
|
20230620,125100,3876442630,9440,9440,9440,9440,68
|
|
20230620,125000,3875800710,9440,9440,9440,9440,355
|
|
20230620,124900,3872449510,9450,9440,9450,9440,975
|
|
20230620,124800,3863241510,9440,9440,9440,9440,1
|
|
20230620,124700,3863232070,9430,9430,9440,9430,222
|
|
20230620,124600,3861138400,9440,9440,9440,9440,15
|
|
20230620,124500,3860996800,9450,9420,9450,9420,386
|
|
20230620,124400,3857352640,9420,9420,9430,9420,840
|
|
20230620,124300,3849437760,9420,9420,9420,9420,541
|
|
20230620,124200,3844341540,9420,9410,9420,9410,2447
|
|
20230620,124100,3821297130,9410,9410,9410,9410,892
|
|
20230620,124000,3812903410,9410,9410,9410,9410,31
|
|
20230620,123900,3812611700,9410,9420,9420,9410,772
|
|
20230620,123800,3805346080,9420,9420,9420,9410,1083
|
|
20230620,123700,3795144290,9420,9420,9420,9420,0
|
|
20230620,123600,3795144290,9420,9430,9430,9420,794
|
|
20230620,123500,3787664630,9440,9450,9450,9440,528
|
|
20230620,123400,3782680300,9450,9450,9460,9450,159
|
|
20230620,123300,3781177700,9460,9460,9460,9450,126
|
|
20230620,123200,3779986810,9460,9460,9460,9460,1
|
|
20230620,123100,3779977350,9450,9430,9450,9430,272
|
|
20230620,123000,3777407360,9440,9440,9440,9430,438
|
|
20230620,122900,3773275410,9440,9430,9440,9430,56
|
|
20230620,122800,3772747320,9430,9440,9440,9430,597
|
|
20230620,122700,3767116670,9440,9440,9440,9440,299
|
|
20230620,122600,3764294110,9440,9440,9440,9440,1
|
|
20230620,122500,3764284670,9430,9440,9440,9430,92
|
|
20230620,122400,3763416990,9440,9440,9440,9440,1
|
|
20230620,122300,3763407550,9440,9440,9440,9430,370
|
|
20230620,122200,3759916240,9440,9440,9440,9440,112
|
|
20230620,122100,3758858960,9440,9430,9440,9430,39
|
|
20230620,122000,3758491100,9430,9440,9440,9430,1099
|
|
20230620,121900,3748117540,9450,9460,9460,9440,1710
|
|
20230620,121800,3731969140,9460,9460,9460,9450,989
|
|
20230620,121700,3722616020,9470,9470,9470,9470,511
|
|
20230620,121600,3717776850,9470,9470,9470,9470,72
|
|
20230620,121500,3717095010,9470,9450,9470,9450,190
|
|
20230620,121400,3715295730,9460,9460,9460,9460,32
|
|
20230620,121300,3714993010,9450,9450,9460,9450,52
|
|
20230620,121200,3714501330,9440,9440,9440,9440,918
|
|
20230620,121100,3705835410,9430,9440,9440,9430,121
|
|
20230620,121000,3704693270,9440,9430,9440,9430,340
|
|
20230620,120900,3701483790,9430,9430,9440,9430,104
|
|
20230620,120800,3700503060,9430,9430,9430,9430,138
|
|
20230620,120700,3699201720,9420,9430,9430,9410,411
|
|
20230620,120600,3695332930,9430,9410,9430,9410,371
|
|
20230620,120500,3691839170,9410,9420,9420,9410,565
|
|
20230620,120400,3686522420,9410,9420,9420,9410,648
|
|
20230620,120300,3680418320,9420,9420,9420,9420,106
|
|
20230620,120200,3679419800,9420,9420,9420,9420,281
|
|
20230620,120100,3676772780,9420,9410,9420,9410,19
|
|
20230620,120000,3676593940,9410,9420,9420,9410,177
|
|
20230620,115900,3674928110,9420,9410,9420,9410,183
|
|
20230620,115800,3673205770,9410,9400,9410,9400,504
|
|
20230620,115700,3668464020,9400,9410,9410,9400,318
|
|
20230620,115600,3665474470,9400,9400,9410,9400,266
|
|
20230620,115500,3662971440,9400,9400,9410,9400,1297
|
|
20230620,115400,3650779630,9400,9400,9400,9390,794
|
|
20230620,115300,3643323830,9390,9390,9400,9390,1360
|
|
20230620,115200,3630553400,9400,9390,9400,9390,172
|
|
20230620,115100,3628938290,9400,9400,9400,9400,44
|
|
20230620,115000,3628524690,9390,9400,9400,9390,101
|
|
20230620,114900,3627576290,9390,9390,9390,9390,412
|
|
20230620,114800,3623707610,9390,9400,9400,9390,797
|
|
20230620,114700,3616223280,9400,9400,9400,9400,250
|
|
20230620,114600,3613873280,9400,9400,9400,9390,208
|
|
20230620,114500,3611918180,9400,9400,9400,9400,140
|
|
20230620,114400,3610602180,9400,9410,9410,9400,323
|
|
20230620,114300,3607563750,9410,9400,9410,9400,172
|
|
20230620,114200,3605945240,9400,9400,9410,9400,161
|
|
20230620,114100,3604431820,9410,9410,9410,9410,47
|
|
20230620,114000,3603989550,9400,9400,9400,9400,244
|
|
20230620,113900,3601695950,9400,9400,9400,9390,205
|
|
20230620,113800,3599769910,9400,9400,9400,9400,373
|
|
20230620,113700,3596263710,9400,9410,9410,9400,1091
|
|
20230620,113600,3586008300,9410,9410,9410,9410,0
|
|
20230620,113500,3586008300,9410,9410,9410,9400,43
|
|
20230620,113400,3585603680,9410,9410,9410,9400,296
|
|
20230620,113300,3582818620,9400,9380,9400,9380,999
|
|
20230620,113200,3573434980,9380,9370,9380,9360,514
|
|
20230620,113100,3568614340,9370,9360,9380,9360,1707
|
|
20230620,113000,3552630280,9360,9380,9380,9360,7385
|
|
20230620,112900,3483383640,9380,9390,9390,9380,1428
|
|
20230620,112800,3469975320,9400,9400,9400,9390,504
|
|
20230620,112700,3465240530,9400,9410,9410,9390,2218
|
|
20230620,112600,3444394690,9410,9410,9410,9400,451
|
|
20230620,112500,3440150850,9420,9430,9430,9400,3017
|
|
20230620,112400,3411766860,9420,9420,9420,9420,1745
|
|
20230620,112300,3395328960,9420,9420,9420,9420,1120
|
|
20230620,112200,3384778560,9420,9420,9420,9420,634
|
|
20230620,112100,3378806280,9410,9410,9410,9410,114
|
|
20230620,112000,3377733540,9410,9420,9420,9400,1931
|
|
20230620,111900,3359566250,9420,9430,9430,9420,1604
|
|
20230620,111800,3344454830,9430,9430,9430,9430,666
|
|
20230620,111700,3338174450,9430,9430,9430,9430,871
|
|
20230620,111600,3329960920,9430,9430,9430,9430,369
|
|
20230620,111500,3326481250,9430,9420,9430,9410,3252
|
|
20230620,111400,3295867590,9420,9450,9450,9420,4303
|
|
20230620,111300,3255315080,9450,9450,9450,9450,748
|
|
20230620,111200,3248246480,9450,9440,9450,9440,223
|
|
20230620,111100,3246141340,9440,9440,9440,9440,992
|
|
20230620,111000,3236776860,9450,9440,9450,9440,1558
|
|
20230620,110900,3222068600,9440,9440,9440,9430,5108
|
|
20230620,110800,3173861080,9450,9460,9460,9450,150
|
|
20230620,110700,3172442580,9460,9480,9480,9440,3140
|
|
20230620,110600,3142755350,9480,9480,9480,9470,478
|
|
20230620,110500,3138224910,9480,9480,9480,9480,12
|
|
20230620,110400,3138111150,9470,9470,9480,9470,68
|
|
20230620,110300,3137467130,9470,9480,9480,9470,71
|
|
20230620,110200,3136794150,9480,9460,9480,9450,813
|
|
20230620,110100,3129110530,9460,9450,9460,9450,479
|
|
20230620,110000,3124581240,9450,9460,9460,9440,2340
|
|
20230620,105900,3102464130,9460,9470,9470,9460,190
|
|
20230620,105800,3100666310,9460,9490,9490,9460,1794
|
|
20230620,105700,3083679910,9490,9540,9540,9490,1631
|
|
20230620,105600,3068181680,9530,9510,9530,9510,369
|
|
20230620,105500,3064667350,9510,9510,9510,9510,62
|
|
20230620,105400,3064077730,9510,9510,9510,9510,2
|
|
20230620,105300,3064058710,9500,9500,9500,9500,0
|
|
20230620,105200,3064058710,9500,9510,9510,9500,106
|
|
20230620,105100,3063051540,9510,9530,9530,9510,2088
|
|
20230620,105000,3043186860,9540,9540,9540,9530,220
|
|
20230620,104900,3041089620,9540,9530,9540,9530,696
|
|
20230620,104800,3034450120,9530,9530,9530,9530,551
|
|
20230620,104700,3029199090,9520,9520,9520,9520,404
|
|
20230620,104600,3025353010,9520,9510,9520,9510,292
|
|
20230620,104500,3022575390,9500,9500,9500,9500,30
|
|
20230620,104400,3022290390,9500,9510,9510,9500,732
|
|
20230620,104300,3015329220,9520,9510,9520,9510,423
|
|
20230620,104200,3011306470,9510,9510,9510,9510,94
|
|
20230620,104100,3010412530,9500,9510,9520,9500,871
|
|
20230620,104000,3002135180,9510,9510,9510,9510,211
|
|
20230620,103900,3000128570,9510,9500,9510,9500,592
|
|
20230620,103800,2994501420,9500,9520,9520,9500,391
|
|
20230620,103700,2990784870,9500,9510,9510,9500,251
|
|
20230620,103600,2988398140,9500,9500,9500,9500,61
|
|
20230620,103500,2987818640,9500,9510,9510,9500,1137
|
|
20230620,103400,2977010940,9510,9510,9510,9500,56
|
|
20230620,103300,2976478390,9510,9510,9510,9500,147
|
|
20230620,103200,2975080430,9510,9500,9510,9500,169
|
|
20230620,103100,2973473450,9510,9500,9510,9500,293
|
|
20230620,103000,2970689940,9500,9470,9500,9470,373
|
|
20230620,102900,2967151520,9470,9480,9480,9470,1555
|
|
20230620,102800,2952411880,9480,9470,9480,9460,1577
|
|
20230620,102700,2937488640,9470,9480,9480,9460,2778
|
|
20230620,102600,2911187700,9480,9500,9510,9480,4525
|
|
20230620,102500,2868257880,9500,9510,9510,9490,862
|
|
20230620,102400,2860068490,9510,9530,9530,9510,1106
|
|
20230620,102300,2849548070,9530,9520,9530,9510,420
|
|
20230620,102200,2845549300,9510,9510,9520,9500,776
|
|
20230620,102100,2838169460,9510,9520,9520,9500,3087
|
|
20230620,102000,2808828070,9520,9540,9540,9510,2263
|
|
20230620,101900,2787273420,9540,9530,9540,9530,239
|
|
20230620,101800,2784994430,9540,9540,9540,9530,18
|
|
20230620,101700,2784822730,9540,9530,9540,9520,24
|
|
20230620,101600,2784593930,9520,9520,9530,9510,3077
|
|
20230620,101500,2755320190,9520,9540,9540,9520,5448
|
|
20230620,101400,2703363570,9550,9550,9560,9550,228
|
|
20230620,101300,2701186160,9550,9550,9550,9540,1953
|
|
20230620,101200,2682540010,9540,9540,9540,9540,894
|
|
20230620,101100,2674011250,9550,9560,9560,9550,1845
|
|
20230620,101000,2656391490,9560,9560,9560,9550,1936
|
|
20230620,100900,2637886290,9560,9560,9560,9550,424
|
|
20230620,100800,2633833150,9550,9550,9560,9550,171
|
|
20230620,100700,2632198850,9550,9550,9550,9540,1857
|
|
20230620,100600,2614469520,9550,9560,9570,9550,961
|
|
20230620,100500,2605281310,9560,9570,9570,9560,2288
|
|
20230620,100400,2583395570,9570,9570,9570,9570,567
|
|
20230620,100300,2577969380,9570,9600,9600,9570,1904
|
|
20230620,100200,2559736710,9620,9620,9620,9600,251
|
|
20230620,100100,2557322610,9620,9600,9620,9590,3138
|
|
20230620,100000,2527202730,9590,9570,9590,9570,522
|
|
20230620,095900,2522199370,9570,9570,9570,9560,239
|
|
20230620,095800,2519912240,9560,9550,9560,9540,958
|
|
20230620,095700,2510763580,9550,9550,9550,9540,1810
|
|
20230620,095600,2493491600,9540,9590,9600,9540,4277
|
|
20230620,095500,2452569320,9590,9590,9600,9570,5548
|
|
20230620,095400,2399406820,9590,9640,9640,9540,6885
|
|
20230620,095300,2333397410,9640,9670,9690,9640,7044
|
|
20230620,095200,2265375950,9670,9700,9700,9660,8185
|
|
20230620,095100,2186165300,9700,9760,9770,9690,26750
|
|
20230620,095000,1925475840,9760,9730,9760,9720,11537
|
|
20230620,094900,1813085830,9740,9730,9750,9720,14561
|
|
20230620,094800,1671307400,9720,9700,9730,9690,9663
|
|
20230620,094700,1577426360,9690,9710,9750,9690,10929
|
|
20230620,094600,1471171430,9710,9660,9710,9650,8553
|
|
20230620,094500,1388408130,9670,9660,9700,9640,15731
|
|
20230620,094400,1236184340,9670,9600,9680,9590,10127
|
|
20230620,094300,1138517800,9600,9590,9610,9580,6245
|
|
20230620,094200,1078582230,9600,9590,9610,9590,5485
|
|
20230620,094100,1025908450,9600,9600,9610,9570,9262
|
|
20230620,094000,937079670,9610,9550,9610,9550,4779
|
|
20230620,093900,891282130,9550,9540,9550,9540,580
|
|
20230620,093800,885743640,9530,9540,9540,9530,369
|
|
20230620,093700,882224830,9530,9540,9550,9530,2574
|
|
20230620,093600,857666710,9540,9540,9540,9530,1042
|
|
20230620,093500,847728030,9540,9540,9540,9530,574
|
|
20230620,093400,842252580,9530,9530,9530,9530,1377
|
|
20230620,093300,829129770,9530,9520,9540,9520,782
|
|
20230620,093200,821682670,9520,9540,9540,9520,912
|
|
20230620,093100,812991350,9540,9530,9540,9530,1253
|
|
20230620,093000,801040240,9530,9540,9540,9530,653
|
|
20230620,092900,794817100,9540,9520,9540,9520,1388
|
|
20230620,092800,781588120,9520,9490,9520,9490,693
|
|
20230620,092700,774999290,9490,9480,9500,9480,816
|
|
20230620,092600,767257040,9480,9450,9480,9450,2100
|
|
20230620,092500,747384410,9450,9460,9460,9450,115
|
|
20230620,092400,746297550,9460,9460,9460,9440,92
|
|
20230620,092300,745428630,9460,9420,9460,9420,1488
|
|
20230620,092200,731396240,9420,9430,9430,9420,1164
|
|
20230620,092100,720420220,9430,9440,9460,9430,1691
|
|
20230620,092000,704453390,9430,9430,9430,9420,777
|
|
20230620,091900,697132480,9420,9430,9440,9420,710
|
|
20230620,091800,690441560,9420,9430,9430,9420,925
|
|
20230620,091700,681728050,9440,9440,9440,9400,2653
|
|
20230620,091600,656768560,9410,9440,9440,9410,1415
|
|
20230620,091500,643445340,9440,9440,9440,9410,3224
|
|
20230620,091400,613061280,9440,9400,9440,9400,395
|
|
20230620,091300,609340710,9390,9390,9440,9380,7631
|
|
20230620,091200,537660340,9390,9420,9420,9370,4403
|
|
20230620,091100,496326500,9420,9400,9420,9380,2675
|
|
20230620,091000,471194280,9400,9420,9420,9400,1481
|
|
20230620,090900,457262440,9420,9420,9430,9410,3632
|
|
20230620,090800,423055290,9420,9420,9440,9410,3432
|
|
20230620,090700,390698770,9420,9480,9480,9410,7564
|
|
20230620,090600,319252650,9480,9550,9550,9480,4005
|
|
20230620,090500,281153850,9550,9560,9560,9550,983
|
|
20230620,090400,271763160,9560,9580,9580,9550,3877
|
|
20230620,090300,234712430,9540,9540,9540,9530,706
|
|
20230620,090200,227978120,9530,9600,9600,9510,6276
|
|
20230620,090100,168013810,9600,9590,9610,9550,6270
|
|
20230620,090000,107868580,9590,9650,9660,9590,10667
|