648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,194500,2441900470,9430,9430,9430,9430,6591
|
|
20230615,194400,2441900470,9430,9430,9430,9430,0
|
|
20230615,194300,2441900470,9430,9430,9430,9430,0
|
|
20230615,194200,2441900470,9430,9430,9430,9430,0
|
|
20230615,194100,2441900470,9430,9430,9430,9430,0
|
|
20230615,194000,2441900470,9430,9430,9430,9430,0
|
|
20230615,193900,2441900470,9430,9430,9430,9430,0
|
|
20230615,193800,2441900470,9430,9430,9430,9430,0
|
|
20230615,193700,2441900470,9430,9430,9430,9430,0
|
|
20230615,193600,2441900470,9430,9430,9430,9430,0
|
|
20230615,193500,2441900470,9430,9430,9430,9430,0
|
|
20230615,193400,2441900470,9430,9430,9430,9430,0
|
|
20230615,193300,2441900470,9430,9430,9430,9430,0
|
|
20230615,193200,2441900470,9430,9430,9430,9430,0
|
|
20230615,193100,2441900470,9430,9430,9430,9430,0
|
|
20230615,193000,2441900470,9430,9430,9430,9430,0
|
|
20230615,192900,2441900470,9430,9430,9430,9430,0
|
|
20230615,192800,2441900470,9430,9430,9430,9430,0
|
|
20230615,192700,2441900470,9430,9430,9430,9430,0
|
|
20230615,192600,2441900470,9430,9430,9430,9430,0
|
|
20230615,192500,2441900470,9430,9430,9430,9430,0
|
|
20230615,192400,2441900470,9430,9430,9430,9430,0
|
|
20230615,192300,2441900470,9430,9430,9430,9430,0
|
|
20230615,192200,2441900470,9430,9430,9430,9430,0
|
|
20230615,192100,2441900470,9430,9430,9430,9430,0
|
|
20230615,192000,2441900470,9430,9430,9430,9430,0
|
|
20230615,191900,2441900470,9430,9430,9430,9430,0
|
|
20230615,191800,2441900470,9430,9430,9430,9430,0
|
|
20230615,191700,2441900470,9430,9430,9430,9430,0
|
|
20230615,191600,2441900470,9430,9430,9430,9430,0
|
|
20230615,191500,2441900470,9430,9430,9430,9430,6591
|
|
20230615,191400,2441900470,9430,9430,9430,9430,0
|
|
20230615,191300,2441900470,9430,9430,9430,9430,0
|
|
20230615,191200,2441900470,9430,9430,9430,9430,0
|
|
20230615,191100,2441900470,9430,9430,9430,9430,0
|
|
20230615,191000,2441900470,9430,9430,9430,9430,0
|
|
20230615,190900,2441900470,9430,9430,9430,9430,0
|
|
20230615,190800,2441900470,9430,9430,9430,9430,0
|
|
20230615,190700,2441900470,9430,9430,9430,9430,0
|
|
20230615,190600,2441900470,9430,9430,9430,9430,0
|
|
20230615,190500,2441900470,9430,9430,9430,9430,0
|
|
20230615,190400,2441900470,9430,9430,9430,9430,0
|
|
20230615,190300,2441900470,9430,9430,9430,9430,0
|
|
20230615,190200,2441900470,9430,9430,9430,9430,0
|
|
20230615,190100,2441900470,9430,9430,9430,9430,0
|
|
20230615,190000,2441900470,9430,9430,9430,9430,0
|
|
20230615,185900,2441900470,9430,9430,9430,9430,0
|
|
20230615,185800,2441900470,9430,9430,9430,9430,0
|
|
20230615,185700,2441900470,9430,9430,9430,9430,0
|
|
20230615,185600,2441900470,9430,9430,9430,9430,0
|
|
20230615,185500,2441900470,9430,9430,9430,9430,0
|
|
20230615,185400,2441900470,9430,9430,9430,9430,0
|
|
20230615,185300,2441900470,9430,9430,9430,9430,0
|
|
20230615,185200,2441900470,9430,9430,9430,9430,0
|
|
20230615,185100,2441900470,9430,9430,9430,9430,0
|
|
20230615,185000,2441900470,9430,9430,9430,9430,0
|
|
20230615,184900,2441900470,9430,9430,9430,9430,0
|
|
20230615,184800,2441900470,9430,9430,9430,9430,0
|
|
20230615,184700,2441900470,9430,9430,9430,9430,0
|
|
20230615,184600,2441900470,9430,9430,9430,9430,0
|
|
20230615,184500,2441900470,9430,9430,9430,9430,6591
|
|
20230615,184400,2441900470,9430,9430,9430,9430,0
|
|
20230615,184300,2441900470,9430,9430,9430,9430,0
|
|
20230615,184200,2441900470,9430,9430,9430,9430,0
|
|
20230615,184100,2441900470,9430,9430,9430,9430,0
|
|
20230615,184000,2441900470,9430,9430,9430,9430,0
|
|
20230615,183900,2441900470,9430,9430,9430,9430,0
|
|
20230615,183800,2441900470,9430,9430,9430,9430,0
|
|
20230615,183700,2441900470,9430,9430,9430,9430,0
|
|
20230615,183600,2441900470,9430,9430,9430,9430,0
|
|
20230615,183500,2441900470,9430,9430,9430,9430,0
|
|
20230615,183400,2441900470,9430,9430,9430,9430,0
|
|
20230615,183300,2441900470,9430,9430,9430,9430,0
|
|
20230615,183200,2441900470,9430,9430,9430,9430,0
|
|
20230615,183100,2441900470,9430,9430,9430,9430,0
|
|
20230615,183000,2441900470,9430,9430,9430,9430,0
|
|
20230615,182900,2441900470,9430,9430,9430,9430,0
|
|
20230615,182800,2441900470,9430,9430,9430,9430,0
|
|
20230615,182700,2441900470,9430,9430,9430,9430,0
|
|
20230615,182600,2441900470,9430,9430,9430,9430,0
|
|
20230615,182500,2441900470,9430,9430,9430,9430,0
|
|
20230615,182400,2441900470,9430,9430,9430,9430,0
|
|
20230615,182300,2441900470,9430,9430,9430,9430,0
|
|
20230615,182200,2441900470,9430,9430,9430,9430,0
|
|
20230615,182100,2441900470,9430,9430,9430,9430,0
|
|
20230615,182000,2441900470,9430,9430,9430,9430,0
|
|
20230615,181900,2441900470,9430,9430,9430,9430,0
|
|
20230615,181800,2441900470,9430,9430,9430,9430,0
|
|
20230615,181700,2441900470,9430,9430,9430,9430,0
|
|
20230615,181600,2441900470,9430,9430,9430,9430,0
|
|
20230615,181500,2441900470,9430,9430,9430,9430,6591
|
|
20230615,181400,2441900470,9430,9430,9430,9430,0
|
|
20230615,181300,2441900470,9430,9430,9430,9430,0
|
|
20230615,181200,2441900470,9430,9430,9430,9430,0
|
|
20230615,181100,2441900470,9430,9430,9430,9430,0
|
|
20230615,181000,2441900470,9430,9430,9430,9430,0
|
|
20230615,180900,2441900470,9430,9430,9430,9430,0
|
|
20230615,180800,2441900470,9430,9430,9430,9430,0
|
|
20230615,180700,2441900470,9430,9430,9430,9430,0
|
|
20230615,180600,2441900470,9430,9430,9430,9430,0
|
|
20230615,180500,2441900470,9430,9430,9430,9430,0
|
|
20230615,180400,2441900470,9430,9430,9430,9430,0
|
|
20230615,180300,2441900470,9430,9430,9430,9430,0
|
|
20230615,180200,2441900470,9430,9430,9430,9430,0
|
|
20230615,180100,2441900470,9430,9430,9430,9430,0
|
|
20230615,180000,2441900470,9430,9430,9430,9430,0
|
|
20230615,175900,2441900470,9430,9430,9430,9430,0
|
|
20230615,175800,2441900470,9430,9430,9430,9430,0
|
|
20230615,175700,2441900470,9430,9430,9430,9430,0
|
|
20230615,175600,2441900470,9430,9430,9430,9430,0
|
|
20230615,175500,2441900470,9430,9430,9430,9430,0
|
|
20230615,175400,2441900470,9430,9430,9430,9430,0
|
|
20230615,175300,2441900470,9430,9430,9430,9430,0
|
|
20230615,175200,2441900470,9430,9430,9430,9430,0
|
|
20230615,175100,2441900470,9430,9430,9430,9430,0
|
|
20230615,175000,2441900470,9430,9430,9430,9430,0
|
|
20230615,174900,2441900470,9430,9430,9430,9430,0
|
|
20230615,174800,2441900470,9430,9430,9430,9430,0
|
|
20230615,174700,2441900470,9430,9430,9430,9430,0
|
|
20230615,174600,2441900470,9430,9430,9430,9430,0
|
|
20230615,174500,2441900470,9430,9430,9430,9430,6591
|
|
20230615,174400,2441900470,9430,9430,9430,9430,0
|
|
20230615,174300,2441900470,9430,9430,9430,9430,0
|
|
20230615,174200,2441900470,9430,9430,9430,9430,0
|
|
20230615,174100,2441900470,9430,9430,9430,9430,0
|
|
20230615,174000,2441900470,9430,9430,9430,9430,0
|
|
20230615,173900,2441900470,9430,9430,9430,9430,0
|
|
20230615,173800,2441900470,9430,9430,9430,9430,0
|
|
20230615,173700,2441900470,9430,9430,9430,9430,0
|
|
20230615,173600,2441900470,9430,9430,9430,9430,0
|
|
20230615,173500,2441900470,9430,9430,9430,9430,0
|
|
20230615,173400,2441900470,9430,9430,9430,9430,0
|
|
20230615,173300,2441900470,9430,9430,9430,9430,0
|
|
20230615,173200,2441900470,9430,9430,9430,9430,0
|
|
20230615,173100,2441900470,9430,9430,9430,9430,0
|
|
20230615,173000,2441900470,9430,9430,9430,9430,0
|
|
20230615,172900,2441900470,9430,9430,9430,9430,0
|
|
20230615,172800,2441900470,9430,9430,9430,9430,0
|
|
20230615,172700,2441900470,9430,9430,9430,9430,0
|
|
20230615,172600,2441900470,9430,9430,9430,9430,0
|
|
20230615,172500,2441900470,9430,9430,9430,9430,0
|
|
20230615,172400,2441900470,9430,9430,9430,9430,0
|
|
20230615,172300,2441900470,9430,9430,9430,9430,0
|
|
20230615,172200,2441900470,9430,9430,9430,9430,0
|
|
20230615,172100,2441900470,9430,9430,9430,9430,0
|
|
20230615,172000,2441900470,9430,9430,9430,9430,0
|
|
20230615,171900,2441900470,9430,9430,9430,9430,0
|
|
20230615,171800,2441900470,9430,9430,9430,9430,0
|
|
20230615,171700,2441900470,9430,9430,9430,9430,0
|
|
20230615,171600,2441900470,9430,9430,9430,9430,0
|
|
20230615,171500,2441900470,9430,9430,9430,9430,6591
|
|
20230615,171400,2441900470,9430,9430,9430,9430,0
|
|
20230615,171300,2441900470,9430,9430,9430,9430,0
|
|
20230615,171200,2441900470,9430,9430,9430,9430,0
|
|
20230615,171100,2441900470,9430,9430,9430,9430,0
|
|
20230615,171000,2441900470,9430,9430,9430,9430,0
|
|
20230615,170900,2441900470,9430,9430,9430,9430,0
|
|
20230615,170800,2441900470,9430,9430,9430,9430,0
|
|
20230615,170700,2441900470,9430,9430,9430,9430,0
|
|
20230615,170600,2441900470,9430,9430,9430,9430,0
|
|
20230615,170500,2441900470,9430,9430,9430,9430,0
|
|
20230615,170400,2441900470,9430,9430,9430,9430,0
|
|
20230615,170300,2441900470,9430,9430,9430,9430,0
|
|
20230615,170200,2441900470,9430,9430,9430,9430,0
|
|
20230615,170100,2441900470,9430,9430,9430,9430,0
|
|
20230615,170000,2441900470,9430,9430,9430,9430,0
|
|
20230615,165900,2441900470,9430,9430,9430,9430,0
|
|
20230615,165800,2441900470,9430,9430,9430,9430,0
|
|
20230615,165700,2441900470,9430,9430,9430,9430,0
|
|
20230615,165600,2441900470,9430,9430,9430,9430,0
|
|
20230615,165500,2441900470,9430,9430,9430,9430,0
|
|
20230615,165400,2441900470,9430,9430,9430,9430,0
|
|
20230615,165300,2441900470,9430,9430,9430,9430,0
|
|
20230615,165200,2441900470,9430,9430,9430,9430,0
|
|
20230615,165100,2441900470,9430,9430,9430,9430,0
|
|
20230615,165000,2441900470,9430,9430,9430,9430,0
|
|
20230615,164900,2441900470,9430,9430,9430,9430,0
|
|
20230615,164800,2441900470,9430,9430,9430,9430,0
|
|
20230615,164700,2441900470,9430,9430,9430,9430,0
|
|
20230615,164600,2441900470,9430,9430,9430,9430,0
|
|
20230615,164500,2441900470,9430,9430,9430,9430,6591
|
|
20230615,164400,2441900470,9430,9430,9430,9430,0
|
|
20230615,164300,2441900470,9430,9430,9430,9430,0
|
|
20230615,164200,2441900470,9430,9430,9430,9430,0
|
|
20230615,164100,2441900470,9430,9430,9430,9430,0
|
|
20230615,164000,2441900470,9430,9430,9430,9430,0
|
|
20230615,163900,2441900470,9430,9430,9430,9430,0
|
|
20230615,163800,2441900470,9430,9430,9430,9430,0
|
|
20230615,163700,2441900470,9430,9430,9430,9430,0
|
|
20230615,163600,2441900470,9430,9430,9430,9430,0
|
|
20230615,163500,2441900470,9430,9430,9430,9430,0
|
|
20230615,163400,2441900470,9430,9430,9430,9430,0
|
|
20230615,163300,2441900470,9430,9430,9430,9430,0
|
|
20230615,163200,2441900470,9430,9430,9430,9430,0
|
|
20230615,163100,2441900470,9430,9430,9430,9430,0
|
|
20230615,163000,2441900470,9430,9430,9430,9430,0
|
|
20230615,162900,2441900470,9430,9430,9430,9430,0
|
|
20230615,162800,2441900470,9430,9430,9430,9430,0
|
|
20230615,162700,2441900470,9430,9430,9430,9430,0
|
|
20230615,162600,2441900470,9430,9430,9430,9430,0
|
|
20230615,162500,2441900470,9430,9430,9430,9430,0
|
|
20230615,162400,2441900470,9430,9430,9430,9430,0
|
|
20230615,162300,2441900470,9430,9430,9430,9430,0
|
|
20230615,162200,2441900470,9430,9430,9430,9430,0
|
|
20230615,162100,2441900470,9430,9430,9430,9430,0
|
|
20230615,162000,2441900470,9430,9430,9430,9430,0
|
|
20230615,161900,2441900470,9430,9430,9430,9430,0
|
|
20230615,161800,2441900470,9430,9430,9430,9430,0
|
|
20230615,161700,2441900470,9430,9430,9430,9430,0
|
|
20230615,161600,2441900470,9430,9430,9430,9430,0
|
|
20230615,161500,2441900470,9430,9430,9430,9430,6591
|
|
20230615,161400,2441900470,9430,9430,9430,9430,0
|
|
20230615,161300,2441900470,9430,9430,9430,9430,0
|
|
20230615,161200,2441900470,9430,9430,9430,9430,0
|
|
20230615,161100,2441900470,9430,9430,9430,9430,0
|
|
20230615,161000,2441900470,9430,9430,9430,9430,0
|
|
20230615,160900,2441900470,9430,9430,9430,9430,0
|
|
20230615,160800,2441900470,9430,9430,9430,9430,0
|
|
20230615,160700,2441900470,9430,9430,9430,9430,0
|
|
20230615,160600,2441900470,9430,9430,9430,9430,0
|
|
20230615,160500,2441900470,9430,9430,9430,9430,0
|
|
20230615,160400,2441900470,9430,9430,9430,9430,0
|
|
20230615,160300,2441900470,9430,9430,9430,9430,0
|
|
20230615,160200,2441900470,9430,9430,9430,9430,0
|
|
20230615,160100,2441900470,9430,9430,9430,9430,0
|
|
20230615,160000,2441900470,9430,9430,9430,9430,0
|
|
20230615,155900,2441900470,9430,9430,9430,9430,0
|
|
20230615,155800,2441900470,9430,9430,9430,9430,0
|
|
20230615,155700,2441900470,9430,9430,9430,9430,0
|
|
20230615,155600,2441900470,9430,9430,9430,9430,0
|
|
20230615,155500,2441900470,9430,9430,9430,9430,0
|
|
20230615,155400,2441900470,9430,9430,9430,9430,0
|
|
20230615,155300,2441900470,9430,9430,9430,9430,0
|
|
20230615,155200,2441900470,9430,9430,9430,9430,0
|
|
20230615,155100,2441900470,9430,9430,9430,9430,0
|
|
20230615,155000,2441900470,9430,9430,9430,9430,0
|
|
20230615,154900,2441900470,9430,9430,9430,9430,0
|
|
20230615,154800,2441900470,9430,9430,9430,9430,0
|
|
20230615,154700,2441900470,9430,9430,9430,9430,0
|
|
20230615,154600,2441900470,9430,9430,9430,9430,0
|
|
20230615,154500,2441900470,9430,9430,9430,9430,6591
|
|
20230615,154400,2441900470,9430,9430,9430,9430,0
|
|
20230615,154300,2441900470,9430,9430,9430,9430,0
|
|
20230615,154200,2441900470,9430,9430,9430,9430,0
|
|
20230615,154100,2441900470,9430,9430,9430,9430,0
|
|
20230615,154000,2441900470,9430,9430,9430,9430,0
|
|
20230615,153900,2441900470,9430,9430,9430,9430,0
|
|
20230615,153800,2441900470,9430,9430,9430,9430,0
|
|
20230615,153700,2441900470,9430,9430,9430,9430,0
|
|
20230615,153600,2441900470,9430,9430,9430,9430,0
|
|
20230615,153500,2441900470,9430,9430,9430,9430,0
|
|
20230615,153400,2441900470,9430,9430,9430,9430,0
|
|
20230615,153300,2441900470,9430,9430,9430,9430,0
|
|
20230615,153200,2441900470,9430,9430,9430,9430,0
|
|
20230615,153100,2441900470,9430,9430,9430,9430,0
|
|
20230615,153000,2441900470,9430,9430,9430,9430,6591
|
|
20230615,152900,2379747340,9430,9430,9430,9430,0
|
|
20230615,152800,2379747340,9430,9430,9430,9430,0
|
|
20230615,152700,2379747340,9430,9430,9430,9430,0
|
|
20230615,152600,2379747340,9430,9430,9430,9430,0
|
|
20230615,152500,2379747340,9430,9430,9430,9430,0
|
|
20230615,152400,2379747340,9430,9430,9430,9430,0
|
|
20230615,152300,2379747340,9430,9430,9430,9430,0
|
|
20230615,152200,2379747340,9430,9430,9430,9430,0
|
|
20230615,152100,2379747340,9430,9430,9430,9430,0
|
|
20230615,152000,2379747340,9430,9430,9430,9430,0
|
|
20230615,151900,2379747340,9430,9420,9440,9420,327
|
|
20230615,151800,2376662830,9430,9440,9440,9430,3387
|
|
20230615,151700,2344719050,9440,9430,9450,9430,475
|
|
20230615,151600,2340238740,9430,9430,9430,9420,2809
|
|
20230615,151500,2313755100,9430,9450,9450,9430,747
|
|
20230615,151400,2306705080,9450,9450,9450,9450,100
|
|
20230615,151300,2305760080,9450,9440,9450,9440,571
|
|
20230615,151200,2300369130,9450,9440,9450,9440,132
|
|
20230615,151100,2299122540,9440,9440,9440,9440,349
|
|
20230615,151000,2295827980,9440,9440,9440,9440,50
|
|
20230615,150900,2295355980,9440,9440,9440,9440,269
|
|
20230615,150800,2292816620,9440,9430,9440,9430,669
|
|
20230615,150700,2286506040,9430,9430,9440,9430,228
|
|
20230615,150600,2284355990,9430,9430,9430,9420,568
|
|
20230615,150500,2279000750,9420,9430,9430,9420,1060
|
|
20230615,150400,2269009650,9430,9440,9440,9430,140
|
|
20230615,150300,2267689330,9440,9440,9440,9440,51
|
|
20230615,150200,2267207890,9430,9440,9440,9430,156
|
|
20230615,150100,2265735650,9440,9450,9450,9440,234
|
|
20230615,150000,2263525290,9450,9450,9450,9450,51
|
|
20230615,145900,2263043340,9430,9440,9440,9430,251
|
|
20230615,145800,2260675100,9450,9430,9450,9430,230
|
|
20230615,145700,2258504870,9430,9440,9440,9430,808
|
|
20230615,145600,2250884480,9440,9440,9450,9440,1915
|
|
20230615,145500,2232806870,9440,9450,9450,9440,305
|
|
20230615,145400,2229924630,9450,9440,9450,9440,598
|
|
20230615,145300,2224276540,9440,9440,9440,9430,717
|
|
20230615,145200,2217510060,9440,9440,9440,9440,241
|
|
20230615,145100,2215235020,9450,9460,9460,9450,1506
|
|
20230615,145000,2201000610,9460,9460,9460,9460,41
|
|
20230615,144900,2200612750,9460,9460,9460,9460,489
|
|
20230615,144800,2195986810,9460,9470,9470,9460,389
|
|
20230615,144700,2192304900,9480,9480,9480,9480,50
|
|
20230615,144600,2191830900,9480,9480,9490,9480,1094
|
|
20230615,144500,2181459770,9480,9480,9480,9480,812
|
|
20230615,144400,2173762010,9480,9490,9490,9480,171
|
|
20230615,144300,2172140130,9490,9480,9490,9480,1006
|
|
20230615,144200,2162596240,9480,9480,9480,9480,1938
|
|
20230615,144100,2144224000,9480,9480,9480,9480,96
|
|
20230615,144000,2143313920,9480,9470,9480,9470,67
|
|
20230615,143900,2142678920,9470,9480,9480,9470,458
|
|
20230615,143800,2138341160,9480,9480,9480,9470,613
|
|
20230615,143700,2132530540,9480,9480,9480,9480,54
|
|
20230615,143600,2132018620,9480,9470,9480,9470,375
|
|
20230615,143500,2128465270,9470,9470,9480,9470,441
|
|
20230615,143400,2124288990,9470,9470,9470,9470,372
|
|
20230615,143300,2120766150,9470,9470,9470,9470,861
|
|
20230615,143200,2112612480,9470,9470,9470,9470,100
|
|
20230615,143100,2111665480,9460,9460,9460,9450,1420
|
|
20230615,143000,2098237280,9460,9460,9460,9460,55
|
|
20230615,142900,2097716980,9460,9450,9460,9450,26
|
|
20230615,142800,2097471100,9460,9460,9460,9460,78
|
|
20230615,142700,2096733220,9460,9460,9460,9450,105
|
|
20230615,142600,2095739930,9440,9460,9460,9440,61
|
|
20230615,142500,2095162890,9460,9440,9460,9440,12
|
|
20230615,142400,2095049590,9460,9440,9460,9440,6
|
|
20230615,142300,2094992910,9440,9440,9440,9440,140
|
|
20230615,142200,2093671310,9440,9440,9440,9440,53
|
|
20230615,142100,2093170990,9440,9440,9440,9440,99
|
|
20230615,142000,2092236430,9440,9430,9440,9430,508
|
|
20230615,141900,2087442910,9430,9430,9430,9430,438
|
|
20230615,141800,2083312570,9430,9430,9430,9430,682
|
|
20230615,141700,2076881310,9430,9430,9430,9430,52
|
|
20230615,141600,2076390950,9430,9420,9430,9420,626
|
|
20230615,141500,2070492780,9420,9430,9430,9420,76
|
|
20230615,141400,2069776330,9430,9430,9430,9420,151
|
|
20230615,141300,2068353400,9430,9420,9430,9420,312
|
|
20230615,141200,2065411340,9430,9450,9450,9430,4000
|
|
20230615,141100,2027676970,9450,9470,9470,9450,891
|
|
20230615,141000,2019249370,9470,9470,9470,9470,148
|
|
20230615,140900,2017847810,9450,9460,9460,9450,383
|
|
20230615,140800,2014225000,9460,9470,9470,9460,333
|
|
20230615,140700,2011074020,9470,9470,9470,9460,224
|
|
20230615,140600,2008952980,9470,9470,9470,9470,60
|
|
20230615,140500,2008384780,9470,9470,9470,9470,51
|
|
20230615,140400,2007901810,9460,9460,9460,9460,1
|
|
20230615,140300,2007892350,9460,9470,9470,9460,184
|
|
20230615,140200,2006150070,9470,9470,9470,9470,59
|
|
20230615,140100,2005591340,9470,9470,9470,9470,51
|
|
20230615,140000,2005108370,9450,9470,9470,9450,190
|
|
20230615,135900,2003311870,9470,9470,9470,9470,50
|
|
20230615,135800,2002838370,9470,9460,9470,9440,1969
|
|
20230615,135700,1984227760,9470,9470,9470,9470,164
|
|
20230615,135600,1982674680,9460,9460,9460,9460,720
|
|
20230615,135500,1975863480,9460,9460,9460,9460,448
|
|
20230615,135400,1971625400,9460,9460,9460,9460,0
|
|
20230615,135300,1971625400,9460,9460,9460,9450,460
|
|
20230615,135200,1967278370,9460,9460,9460,9460,329
|
|
20230615,135100,1964166030,9460,9460,9460,9450,486
|
|
20230615,135000,1959568480,9460,9450,9460,9450,727
|
|
20230615,134900,1952698300,9450,9440,9450,9440,1513
|
|
20230615,134800,1938415120,9440,9440,9440,9440,298
|
|
20230615,134700,1935602000,9440,9440,9440,9440,354
|
|
20230615,134600,1932260240,9440,9430,9440,9430,900
|
|
20230615,134500,1923771570,9430,9430,9430,9430,268
|
|
20230615,134400,1921244330,9430,9430,9430,9430,0
|
|
20230615,134300,1921244330,9430,9420,9430,9420,172
|
|
20230615,134200,1919622950,9420,9420,9420,9420,0
|
|
20230615,134100,1919622950,9420,9410,9420,9410,275
|
|
20230615,134000,1917032860,9410,9410,9410,9410,392
|
|
20230615,133900,1913344140,9410,9400,9410,9400,21
|
|
20230615,133800,1913146610,9400,9390,9400,9390,826
|
|
20230615,133700,1905385460,9390,9390,9390,9390,9
|
|
20230615,133600,1905300950,9410,9410,9410,9390,3246
|
|
20230615,133500,1874801450,9410,9410,9410,9410,609
|
|
20230615,133400,1869070760,9410,9410,9410,9410,478
|
|
20230615,133300,1864572780,9410,9410,9410,9410,384
|
|
20230615,133200,1860959340,9420,9420,9420,9420,361
|
|
20230615,133100,1857558720,9420,9420,9420,9420,0
|
|
20230615,133000,1857558720,9420,9420,9420,9420,147
|
|
20230615,132900,1856173980,9420,9420,9430,9420,375
|
|
20230615,132800,1852639480,9430,9430,9430,9430,5
|
|
20230615,132700,1852592330,9430,9430,9430,9430,300
|
|
20230615,132600,1849763330,9420,9430,9430,9420,750
|
|
20230615,132500,1842696330,9430,9420,9430,9420,597
|
|
20230615,132400,1837071060,9430,9430,9430,9420,36
|
|
20230615,132300,1836731630,9430,9430,9430,9430,16
|
|
20230615,132200,1836580750,9430,9430,9430,9430,50
|
|
20230615,132100,1836109250,9420,9420,9420,9420,200
|
|
20230615,132000,1834225250,9420,9430,9430,9420,1221
|
|
20230615,131900,1822711430,9430,9430,9430,9430,50
|
|
20230615,131800,1822239930,9430,9430,9430,9420,590
|
|
20230615,131700,1816676330,9430,9430,9430,9430,0
|
|
20230615,131600,1816676330,9430,9430,9430,9430,120
|
|
20230615,131500,1815544730,9430,9430,9430,9430,1
|
|
20230615,131400,1815535300,9430,9430,9430,9430,60
|
|
20230615,131300,1814969500,9440,9440,9440,9440,3
|
|
20230615,131200,1814941180,9430,9430,9430,9430,280
|
|
20230615,131100,1812300780,9420,9430,9430,9420,110
|
|
20230615,131000,1811264480,9430,9420,9430,9420,118
|
|
20230615,130900,1810152790,9430,9430,9430,9430,21
|
|
20230615,130800,1809954760,9430,9430,9430,9430,117
|
|
20230615,130700,1808851450,9430,9430,9430,9430,2100
|
|
20230615,130600,1789048450,9430,9440,9440,9430,1817
|
|
20230615,130500,1771903940,9440,9440,9440,9440,5
|
|
20230615,130400,1771856740,9430,9430,9430,9430,50
|
|
20230615,130300,1771385240,9430,9430,9430,9430,5
|
|
20230615,130200,1771338090,9440,9440,9440,9430,343
|
|
20230615,130100,1768103290,9440,9430,9440,9430,575
|
|
20230615,130000,1762676040,9430,9430,9430,9430,542
|
|
20230615,125900,1757564980,9430,9430,9430,9430,137
|
|
20230615,125800,1756273070,9430,9430,9430,9430,925
|
|
20230615,125700,1747550320,9440,9430,9440,9430,34
|
|
20230615,125600,1747229510,9430,9430,9430,9430,320
|
|
20230615,125500,1744211910,9430,9430,9430,9430,0
|
|
20230615,125400,1744211910,9430,9440,9440,9430,258
|
|
20230615,125300,1741778670,9440,9440,9440,9440,7
|
|
20230615,125200,1741712590,9430,9430,9430,9430,0
|
|
20230615,125100,1741712590,9430,9440,9440,9430,325
|
|
20230615,125000,1738647630,9440,9440,9440,9440,1175
|
|
20230615,124900,1727555630,9440,9440,9440,9440,60
|
|
20230615,124800,1726989230,9440,9440,9440,9440,31
|
|
20230615,124700,1726696590,9440,9440,9440,9440,244
|
|
20230615,124600,1724393230,9450,9440,9450,9440,68
|
|
20230615,124500,1723751300,9450,9450,9450,9450,3
|
|
20230615,124400,1723722950,9450,9450,9450,9450,0
|
|
20230615,124300,1723722950,9450,9440,9450,9440,16
|
|
20230615,124200,1723571880,9440,9440,9440,9440,50
|
|
20230615,124100,1723099880,9450,9450,9450,9450,109
|
|
20230615,124000,1722069830,9450,9440,9450,9440,401
|
|
20230615,123900,1718284280,9450,9450,9450,9450,30
|
|
20230615,123800,1718000780,9450,9450,9450,9450,2
|
|
20230615,123700,1717981880,9440,9440,9450,9440,441
|
|
20230615,123600,1713815830,9440,9450,9450,9440,1581
|
|
20230615,123500,1698890690,9450,9450,9450,9450,1433
|
|
20230615,123400,1685348840,9450,9450,9450,9450,0
|
|
20230615,123300,1685348840,9450,9450,9450,9440,134
|
|
20230615,123200,1684083760,9440,9450,9450,9440,61
|
|
20230615,123100,1683507320,9450,9440,9450,9440,216
|
|
20230615,123000,1681468260,9440,9440,9440,9440,0
|
|
20230615,122900,1681468260,9440,9440,9440,9440,1
|
|
20230615,122800,1681458820,9430,9430,9430,9430,100
|
|
20230615,122700,1680515820,9440,9440,9440,9440,122
|
|
20230615,122600,1679364140,9440,9440,9440,9440,228
|
|
20230615,122500,1677211820,9440,9440,9440,9440,0
|
|
20230615,122400,1677211820,9440,9440,9440,9440,0
|
|
20230615,122300,1677211820,9440,9440,9440,9440,154
|
|
20230615,122200,1675758060,9440,9440,9440,9440,0
|
|
20230615,122100,1675758060,9440,9440,9440,9430,68
|
|
20230615,122000,1675116520,9430,9440,9440,9430,386
|
|
20230615,121900,1671472840,9450,9450,9450,9440,783
|
|
20230615,121800,1664073510,9450,9460,9460,9450,235
|
|
20230615,121700,1661852060,9460,9460,9460,9450,242
|
|
20230615,121600,1659564940,9460,9460,9460,9460,2
|
|
20230615,121500,1659546020,9460,9450,9460,9450,72
|
|
20230615,121400,1658865610,9460,9460,9460,9460,18
|
|
20230615,121300,1658695330,9460,9470,9470,9460,525
|
|
20230615,121200,1653727600,9470,9470,9470,9470,168
|
|
20230615,121100,1652136640,9470,9470,9470,9470,1
|
|
20230615,121000,1652127170,9470,9470,9470,9470,15
|
|
20230615,120900,1651985120,9470,9460,9470,9460,346
|
|
20230615,120800,1648708950,9470,9460,9470,9460,329
|
|
20230615,120700,1645596590,9460,9450,9460,9450,682
|
|
20230615,120600,1639150940,9450,9440,9450,9440,4
|
|
20230615,120500,1639113170,9450,9450,9450,9450,122
|
|
20230615,120400,1637960270,9450,9450,9450,9450,1
|
|
20230615,120300,1637950820,9440,9440,9440,9440,596
|
|
20230615,120200,1632324580,9440,9440,9440,9440,206
|
|
20230615,120100,1630379940,9440,9440,9440,9440,10
|
|
20230615,120000,1630285540,9440,9440,9440,9440,0
|
|
20230615,115900,1630285540,9440,9440,9440,9440,4
|
|
20230615,115800,1630247780,9440,9440,9440,9440,2
|
|
20230615,115700,1630228900,9440,9440,9440,9440,27
|
|
20230615,115600,1629974020,9440,9450,9450,9440,110
|
|
20230615,115500,1628934610,9450,9450,9450,9450,21
|
|
20230615,115400,1628736160,9450,9450,9450,9440,3
|
|
20230615,115300,1628707820,9440,9440,9440,9440,1319
|
|
20230615,115200,1616256460,9430,9430,9430,9430,55
|
|
20230615,115100,1615737810,9440,9440,9440,9440,0
|
|
20230615,115000,1615737810,9440,9440,9440,9430,97
|
|
20230615,114900,1614822160,9420,9440,9440,9420,13
|
|
20230615,114800,1614699680,9420,9420,9420,9420,110
|
|
20230615,114700,1613663480,9420,9420,9420,9420,0
|
|
20230615,114600,1613663480,9420,9390,9420,9390,1849
|
|
20230615,114500,1596283520,9390,9390,9390,9390,2
|
|
20230615,114400,1596264740,9400,9390,9400,9390,101
|
|
20230615,114300,1595316340,9390,9390,9390,9390,464
|
|
20230615,114200,1590959380,9390,9390,9390,9390,731
|
|
20230615,114100,1584095290,9380,9380,9380,9380,101
|
|
20230615,114000,1583147910,9380,9380,9380,9380,208
|
|
20230615,113900,1581196870,9380,9380,9390,9380,82
|
|
20230615,113800,1580427610,9380,9380,9380,9380,0
|
|
20230615,113700,1580427610,9380,9380,9390,9380,106
|
|
20230615,113600,1579433130,9390,9390,9390,9390,220
|
|
20230615,113500,1577367330,9390,9390,9400,9390,96
|
|
20230615,113400,1576465830,9390,9390,9390,9390,50
|
|
20230615,113300,1575996330,9380,9390,9390,9380,729
|
|
20230615,113200,1569154210,9390,9390,9400,9390,1011
|
|
20230615,113100,1559659920,9400,9390,9400,9390,38
|
|
20230615,113000,1559303020,9390,9390,9390,9390,312
|
|
20230615,112900,1556373340,9390,9390,9390,9390,101
|
|
20230615,112800,1555424950,9400,9400,9400,9400,4
|
|
20230615,112700,1555387350,9400,9400,9400,9400,0
|
|
20230615,112600,1555387350,9400,9390,9400,9380,104
|
|
20230615,112500,1554411800,9380,9400,9400,9380,144
|
|
20230615,112400,1553059970,9390,9390,9390,9390,50
|
|
20230615,112300,1552590470,9400,9400,9400,9400,20
|
|
20230615,112200,1552402470,9400,9400,9400,9400,11
|
|
20230615,112100,1552299070,9400,9390,9400,9390,110
|
|
20230615,112000,1551266120,9390,9400,9400,9390,97
|
|
20230615,111900,1550355270,9400,9390,9400,9390,99
|
|
20230615,111800,1549425650,9390,9400,9400,9390,3
|
|
20230615,111700,1549397470,9380,9390,9400,9380,5982
|
|
20230615,111600,1493282780,9390,9390,9390,9390,370
|
|
20230615,111500,1489808480,9400,9400,9400,9400,621
|
|
20230615,111400,1483971080,9400,9390,9400,9390,1593
|
|
20230615,111300,1468997880,9390,9390,9390,9390,11
|
|
20230615,111200,1468894590,9400,9400,9400,9400,10
|
|
20230615,111100,1468800590,9400,9390,9400,9390,45
|
|
20230615,111000,1468378020,9390,9390,9390,9390,35
|
|
20230615,110900,1468049370,9390,9390,9390,9390,451
|
|
20230615,110800,1463814480,9400,9400,9400,9400,0
|
|
20230615,110700,1463814480,9400,9390,9400,9390,707
|
|
20230615,110600,1457175700,9390,9390,9390,9390,88
|
|
20230615,110500,1456349380,9390,9390,9390,9390,85
|
|
20230615,110400,1455551230,9390,9390,9390,9390,0
|
|
20230615,110300,1455551230,9390,9390,9390,9390,2
|
|
20230615,110200,1455532450,9390,9390,9390,9390,1
|
|
20230615,110100,1455523060,9390,9390,9390,9390,90
|
|
20230615,110000,1454677960,9390,9390,9390,9390,131
|
|
20230615,105900,1453447870,9400,9390,9400,9390,3
|
|
20230615,105800,1453419680,9400,9390,9400,9390,196
|
|
20230615,105700,1451579200,9390,9390,9400,9380,782
|
|
20230615,105600,1444238620,9400,9400,9400,9400,0
|
|
20230615,105500,1444238620,9400,9400,9400,9400,657
|
|
20230615,105400,1438062820,9400,9390,9400,9390,5
|
|
20230615,105300,1438015860,9390,9390,9390,9390,6
|
|
20230615,105200,1437959520,9380,9390,9390,9380,284
|
|
20230615,105100,1435295010,9380,9400,9400,9380,2716
|
|
20230615,105000,1409773520,9400,9400,9400,9400,106
|
|
20230615,104900,1408777120,9390,9400,9410,9390,645
|
|
20230615,104800,1402716210,9400,9410,9430,9400,708
|
|
20230615,104700,1396060850,9400,9400,9430,9400,579
|
|
20230615,104600,1390618220,9430,9420,9430,9400,584
|
|
20230615,104500,1385121470,9420,9420,9420,9420,1224
|
|
20230615,104400,1373591390,9420,9420,9420,9420,43
|
|
20230615,104300,1373186330,9420,9410,9420,9410,78
|
|
20230615,104200,1372451900,9400,9400,9400,9400,20
|
|
20230615,104100,1372263900,9400,9400,9400,9400,109
|
|
20230615,104000,1371239300,9410,9410,9410,9410,1096
|
|
20230615,103900,1360925940,9420,9420,9420,9420,148
|
|
20230615,103800,1359531780,9430,9430,9430,9430,6
|
|
20230615,103700,1359475200,9440,9440,9440,9440,1
|
|
20230615,103600,1359465760,9420,9430,9430,9420,402
|
|
20230615,103500,1355677110,9430,9420,9430,9420,472
|
|
20230615,103400,1351226160,9420,9420,9420,9420,198
|
|
20230615,103300,1349361000,9420,9410,9420,9410,244
|
|
20230615,103200,1347064920,9410,9400,9410,9390,356
|
|
20230615,103100,1343721080,9400,9400,9400,9390,757
|
|
20230615,103000,1336606280,9390,9390,9390,9390,501
|
|
20230615,102900,1331901890,9390,9390,9390,9390,741
|
|
20230615,102800,1324943900,9390,9380,9400,9380,677
|
|
20230615,102700,1318587860,9390,9390,9390,9380,2547
|
|
20230615,102600,1294675330,9390,9390,9400,9380,6045
|
|
20230615,102500,1237938760,9390,9390,9390,9390,0
|
|
20230615,102400,1237938760,9390,9400,9400,9390,741
|
|
20230615,102300,1230980720,9390,9400,9400,9390,3874
|
|
20230615,102200,1194603250,9410,9420,9420,9400,6403
|
|
20230615,102100,1134391120,9420,9420,9430,9420,1643
|
|
20230615,102000,1118914050,9420,9440,9440,9420,5926
|
|
20230615,101900,1063011070,9440,9450,9450,9440,120
|
|
20230615,101800,1061877970,9450,9440,9450,9440,1152
|
|
20230615,101700,1050997990,9440,9440,9450,9430,2472
|
|
20230615,101600,1027673390,9440,9450,9450,9440,4127
|
|
20230615,101500,988699640,9450,9470,9470,9450,234
|
|
20230615,101400,986488140,9470,9460,9470,9450,591
|
|
20230615,101300,980900010,9460,9460,9460,9450,1021
|
|
20230615,101200,971250430,9450,9450,9450,9450,540
|
|
20230615,101100,966147430,9450,9440,9450,9440,117
|
|
20230615,101000,965042770,9440,9450,9450,9440,1883
|
|
20230615,100900,947266260,9430,9440,9440,9430,1792
|
|
20230615,100800,930350180,9440,9450,9450,9440,2135
|
|
20230615,100700,910190220,9450,9460,9460,9450,1035
|
|
20230615,100600,900409010,9460,9470,9470,9460,92
|
|
20230615,100500,899537870,9470,9460,9470,9450,1100
|
|
20230615,100400,889137470,9470,9470,9470,9460,56
|
|
20230615,100300,888607210,9470,9480,9480,9470,607
|
|
20230615,100200,882858910,9470,9480,9480,9470,1558
|
|
20230615,100100,868101470,9480,9490,9490,9480,118
|
|
20230615,100000,866982400,9500,9490,9510,9490,213
|
|
20230615,095900,864959810,9490,9520,9520,9490,29
|
|
20230615,095800,864684340,9520,9520,9520,9480,260
|
|
20230615,095700,862217140,9520,9520,9530,9480,2166
|
|
20230615,095600,841598050,9480,9520,9520,9480,16
|
|
20230615,095500,841446130,9520,9510,9520,9470,3344
|
|
20230615,095400,809622020,9480,9520,9520,9480,1321
|
|
20230615,095300,797095580,9520,9520,9520,9490,7274
|
|
20230615,095200,727889130,9520,9510,9520,9510,337
|
|
20230615,095100,724680900,9520,9510,9520,9510,597
|
|
20230615,095000,719003250,9510,9510,9510,9490,988
|
|
20230615,094900,709617490,9510,9490,9510,9480,3018
|
|
20230615,094800,680939610,9500,9490,9500,9490,206
|
|
20230615,094700,678984660,9490,9490,9500,9490,560
|
|
20230615,094600,673665260,9490,9490,9490,9490,1222
|
|
20230615,094500,662068480,9490,9490,9490,9490,108
|
|
20230615,094400,661043560,9480,9480,9480,9480,205
|
|
20230615,094300,659100160,9490,9470,9490,9470,923
|
|
20230615,094200,650355540,9470,9470,9470,9460,253
|
|
20230615,094100,647960000,9470,9470,9470,9470,84
|
|
20230615,094000,647164520,9470,9470,9470,9470,300
|
|
20230615,093900,644323520,9470,9480,9480,9470,3551
|
|
20230615,093800,610686380,9480,9500,9500,9480,899
|
|
20230615,093700,602162180,9490,9490,9500,9490,196
|
|
20230615,093600,600302060,9490,9500,9500,9490,1393
|
|
20230615,093500,587080200,9500,9500,9500,9490,1290
|
|
20230615,093400,574826700,9500,9490,9500,9490,1403
|
|
20230615,093300,561510420,9490,9480,9490,9480,1004
|
|
20230615,093200,551987400,9480,9460,9490,9460,2588
|
|
20230615,093100,527465370,9460,9450,9460,9410,1538
|
|
20230615,093000,512962140,9440,9450,9450,9440,1073
|
|
20230615,092900,502832290,9450,9450,9470,9450,273
|
|
20230615,092800,500250420,9470,9460,9470,9450,201
|
|
20230615,092700,498350230,9460,9460,9470,9460,84
|
|
20230615,092600,497555520,9460,9460,9470,9460,464
|
|
20230615,092500,493162000,9470,9470,9480,9450,933
|
|
20230615,092400,484329810,9480,9470,9480,9470,161
|
|
20230615,092300,482804130,9470,9450,9470,9450,884
|
|
20230615,092200,474437650,9450,9450,9450,9450,532
|
|
20230615,092100,469410250,9440,9460,9470,9440,2471
|
|
20230615,092000,446062400,9460,9460,9480,9460,2988
|
|
20230615,091900,417777540,9480,9470,9480,9470,1873
|
|
20230615,091800,400027360,9460,9470,9470,9460,195
|
|
20230615,091700,398181470,9470,9470,9480,9460,1089
|
|
20230615,091600,387869620,9470,9460,9470,9450,1582
|
|
20230615,091500,372906490,9460,9470,9470,9460,2171
|
|
20230615,091400,352363430,9470,9450,9470,9450,1779
|
|
20230615,091300,335534840,9450,9430,9450,9430,1347
|
|
20230615,091200,322821130,9440,9430,9440,9420,126
|
|
20230615,091100,321633830,9420,9410,9420,9410,1693
|
|
20230615,091000,305686870,9420,9400,9420,9400,977
|
|
20230615,090900,296502830,9400,9390,9400,9380,1932
|
|
20230615,090800,278367740,9390,9400,9410,9390,6591
|
|
20230615,090700,216423110,9400,9410,9410,9400,1445
|
|
20230615,090600,202832350,9400,9400,9410,9400,1094
|
|
20230615,090500,192548590,9400,9430,9430,9390,3564
|
|
20230615,090400,159006940,9430,9440,9450,9430,964
|
|
20230615,090300,149904490,9450,9440,9450,9420,1912
|
|
20230615,090200,131866910,9440,9450,9460,9420,1278
|
|
20230615,090100,119792920,9470,9420,9470,9420,5463
|
|
20230615,090000,68193680,9420,9380,9420,9380,7187
|