644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,194100,342899420,6940,6940,6940,6940,544
|
|
20230615,194000,342899420,6940,6940,6940,6940,0
|
|
20230615,193900,342899420,6940,6940,6940,6940,0
|
|
20230615,193800,342899420,6940,6940,6940,6940,0
|
|
20230615,193700,342899420,6940,6940,6940,6940,0
|
|
20230615,193600,342899420,6940,6940,6940,6940,0
|
|
20230615,193500,342899420,6940,6940,6940,6940,0
|
|
20230615,193400,342899420,6940,6940,6940,6940,0
|
|
20230615,193300,342899420,6940,6940,6940,6940,0
|
|
20230615,193200,342899420,6940,6940,6940,6940,0
|
|
20230615,193100,342899420,6940,6940,6940,6940,0
|
|
20230615,193000,342899420,6940,6940,6940,6940,0
|
|
20230615,192900,342899420,6940,6940,6940,6940,0
|
|
20230615,192800,342899420,6940,6940,6940,6940,0
|
|
20230615,192700,342899420,6940,6940,6940,6940,0
|
|
20230615,192600,342899420,6940,6940,6940,6940,0
|
|
20230615,192500,342899420,6940,6940,6940,6940,0
|
|
20230615,192400,342899420,6940,6940,6940,6940,0
|
|
20230615,192300,342899420,6940,6940,6940,6940,0
|
|
20230615,192200,342899420,6940,6940,6940,6940,0
|
|
20230615,192100,342899420,6940,6940,6940,6940,0
|
|
20230615,192000,342899420,6940,6940,6940,6940,0
|
|
20230615,191900,342899420,6940,6940,6940,6940,0
|
|
20230615,191800,342899420,6940,6940,6940,6940,0
|
|
20230615,191700,342899420,6940,6940,6940,6940,0
|
|
20230615,191600,342899420,6940,6940,6940,6940,0
|
|
20230615,191500,342899420,6940,6940,6940,6940,0
|
|
20230615,191400,342899420,6940,6940,6940,6940,0
|
|
20230615,191300,342899420,6940,6940,6940,6940,0
|
|
20230615,191200,342899420,6940,6940,6940,6940,0
|
|
20230615,191100,342899420,6940,6940,6940,6940,544
|
|
20230615,191000,342899420,6940,6940,6940,6940,0
|
|
20230615,190900,342899420,6940,6940,6940,6940,0
|
|
20230615,190800,342899420,6940,6940,6940,6940,0
|
|
20230615,190700,342899420,6940,6940,6940,6940,0
|
|
20230615,190600,342899420,6940,6940,6940,6940,0
|
|
20230615,190500,342899420,6940,6940,6940,6940,0
|
|
20230615,190400,342899420,6940,6940,6940,6940,0
|
|
20230615,190300,342899420,6940,6940,6940,6940,0
|
|
20230615,190200,342899420,6940,6940,6940,6940,0
|
|
20230615,190100,342899420,6940,6940,6940,6940,0
|
|
20230615,190000,342899420,6940,6940,6940,6940,0
|
|
20230615,185900,342899420,6940,6940,6940,6940,0
|
|
20230615,185800,342899420,6940,6940,6940,6940,0
|
|
20230615,185700,342899420,6940,6940,6940,6940,0
|
|
20230615,185600,342899420,6940,6940,6940,6940,0
|
|
20230615,185500,342899420,6940,6940,6940,6940,0
|
|
20230615,185400,342899420,6940,6940,6940,6940,0
|
|
20230615,185300,342899420,6940,6940,6940,6940,0
|
|
20230615,185200,342899420,6940,6940,6940,6940,0
|
|
20230615,185100,342899420,6940,6940,6940,6940,0
|
|
20230615,185000,342899420,6940,6940,6940,6940,0
|
|
20230615,184900,342899420,6940,6940,6940,6940,0
|
|
20230615,184800,342899420,6940,6940,6940,6940,0
|
|
20230615,184700,342899420,6940,6940,6940,6940,0
|
|
20230615,184600,342899420,6940,6940,6940,6940,0
|
|
20230615,184500,342899420,6940,6940,6940,6940,0
|
|
20230615,184400,342899420,6940,6940,6940,6940,0
|
|
20230615,184300,342899420,6940,6940,6940,6940,0
|
|
20230615,184200,342899420,6940,6940,6940,6940,0
|
|
20230615,184100,342899420,6940,6940,6940,6940,544
|
|
20230615,184000,342899420,6940,6940,6940,6940,0
|
|
20230615,183900,342899420,6940,6940,6940,6940,0
|
|
20230615,183800,342899420,6940,6940,6940,6940,0
|
|
20230615,183700,342899420,6940,6940,6940,6940,0
|
|
20230615,183600,342899420,6940,6940,6940,6940,0
|
|
20230615,183500,342899420,6940,6940,6940,6940,0
|
|
20230615,183400,342899420,6940,6940,6940,6940,0
|
|
20230615,183300,342899420,6940,6940,6940,6940,0
|
|
20230615,183200,342899420,6940,6940,6940,6940,0
|
|
20230615,183100,342899420,6940,6940,6940,6940,0
|
|
20230615,183000,342899420,6940,6940,6940,6940,0
|
|
20230615,182900,342899420,6940,6940,6940,6940,0
|
|
20230615,182800,342899420,6940,6940,6940,6940,0
|
|
20230615,182700,342899420,6940,6940,6940,6940,0
|
|
20230615,182600,342899420,6940,6940,6940,6940,0
|
|
20230615,182500,342899420,6940,6940,6940,6940,0
|
|
20230615,182400,342899420,6940,6940,6940,6940,0
|
|
20230615,182300,342899420,6940,6940,6940,6940,0
|
|
20230615,182200,342899420,6940,6940,6940,6940,0
|
|
20230615,182100,342899420,6940,6940,6940,6940,0
|
|
20230615,182000,342899420,6940,6940,6940,6940,0
|
|
20230615,181900,342899420,6940,6940,6940,6940,0
|
|
20230615,181800,342899420,6940,6940,6940,6940,0
|
|
20230615,181700,342899420,6940,6940,6940,6940,0
|
|
20230615,181600,342899420,6940,6940,6940,6940,0
|
|
20230615,181500,342899420,6940,6940,6940,6940,0
|
|
20230615,181400,342899420,6940,6940,6940,6940,0
|
|
20230615,181300,342899420,6940,6940,6940,6940,0
|
|
20230615,181200,342899420,6940,6940,6940,6940,0
|
|
20230615,181100,342899420,6940,6940,6940,6940,544
|
|
20230615,181000,342899420,6940,6940,6940,6940,0
|
|
20230615,180900,342899420,6940,6940,6940,6940,0
|
|
20230615,180800,342899420,6940,6940,6940,6940,0
|
|
20230615,180700,342899420,6940,6940,6940,6940,0
|
|
20230615,180600,342899420,6940,6940,6940,6940,0
|
|
20230615,180500,342899420,6940,6940,6940,6940,0
|
|
20230615,180400,342899420,6940,6940,6940,6940,0
|
|
20230615,180300,342899420,6940,6940,6940,6940,0
|
|
20230615,180200,342899420,6940,6940,6940,6940,0
|
|
20230615,180100,342899420,6940,6940,6940,6940,0
|
|
20230615,180000,342899420,6940,6940,6940,6940,0
|
|
20230615,175900,342899420,6940,6940,6940,6940,0
|
|
20230615,175800,342899420,6940,6940,6940,6940,0
|
|
20230615,175700,342899420,6940,6940,6940,6940,0
|
|
20230615,175600,342899420,6940,6940,6940,6940,0
|
|
20230615,175500,342899420,6940,6940,6940,6940,0
|
|
20230615,175400,342899420,6940,6940,6940,6940,0
|
|
20230615,175300,342899420,6940,6940,6940,6940,0
|
|
20230615,175200,342899420,6940,6940,6940,6940,0
|
|
20230615,175100,342899420,6940,6940,6940,6940,0
|
|
20230615,175000,342899420,6940,6940,6940,6940,0
|
|
20230615,174900,342899420,6940,6940,6940,6940,0
|
|
20230615,174800,342899420,6940,6940,6940,6940,0
|
|
20230615,174700,342899420,6940,6940,6940,6940,0
|
|
20230615,174600,342899420,6940,6940,6940,6940,0
|
|
20230615,174500,342899420,6940,6940,6940,6940,0
|
|
20230615,174400,342899420,6940,6940,6940,6940,0
|
|
20230615,174300,342899420,6940,6940,6940,6940,0
|
|
20230615,174200,342899420,6940,6940,6940,6940,0
|
|
20230615,174100,342899420,6940,6940,6940,6940,544
|
|
20230615,174000,342899420,6940,6940,6940,6940,0
|
|
20230615,173900,342899420,6940,6940,6940,6940,0
|
|
20230615,173800,342899420,6940,6940,6940,6940,0
|
|
20230615,173700,342899420,6940,6940,6940,6940,0
|
|
20230615,173600,342899420,6940,6940,6940,6940,0
|
|
20230615,173500,342899420,6940,6940,6940,6940,0
|
|
20230615,173400,342899420,6940,6940,6940,6940,0
|
|
20230615,173300,342899420,6940,6940,6940,6940,0
|
|
20230615,173200,342899420,6940,6940,6940,6940,0
|
|
20230615,173100,342899420,6940,6940,6940,6940,0
|
|
20230615,173000,342899420,6940,6940,6940,6940,0
|
|
20230615,172900,342899420,6940,6940,6940,6940,0
|
|
20230615,172800,342899420,6940,6940,6940,6940,0
|
|
20230615,172700,342899420,6940,6940,6940,6940,0
|
|
20230615,172600,342899420,6940,6940,6940,6940,0
|
|
20230615,172500,342899420,6940,6940,6940,6940,0
|
|
20230615,172400,342899420,6940,6940,6940,6940,0
|
|
20230615,172300,342899420,6940,6940,6940,6940,0
|
|
20230615,172200,342899420,6940,6940,6940,6940,0
|
|
20230615,172100,342899420,6940,6940,6940,6940,0
|
|
20230615,172000,342899420,6940,6940,6940,6940,0
|
|
20230615,171900,342899420,6940,6940,6940,6940,0
|
|
20230615,171800,342899420,6940,6940,6940,6940,0
|
|
20230615,171700,342899420,6940,6940,6940,6940,0
|
|
20230615,171600,342899420,6940,6940,6940,6940,0
|
|
20230615,171500,342899420,6940,6940,6940,6940,0
|
|
20230615,171400,342899420,6940,6940,6940,6940,0
|
|
20230615,171300,342899420,6940,6940,6940,6940,0
|
|
20230615,171200,342899420,6940,6940,6940,6940,0
|
|
20230615,171100,342899420,6940,6940,6940,6940,544
|
|
20230615,171000,342899420,6940,6940,6940,6940,0
|
|
20230615,170900,342899420,6940,6940,6940,6940,0
|
|
20230615,170800,342899420,6940,6940,6940,6940,0
|
|
20230615,170700,342899420,6940,6940,6940,6940,0
|
|
20230615,170600,342899420,6940,6940,6940,6940,0
|
|
20230615,170500,342899420,6940,6940,6940,6940,0
|
|
20230615,170400,342899420,6940,6940,6940,6940,0
|
|
20230615,170300,342899420,6940,6940,6940,6940,0
|
|
20230615,170200,342899420,6940,6940,6940,6940,0
|
|
20230615,170100,342899420,6940,6940,6940,6940,0
|
|
20230615,170000,342899420,6940,6940,6940,6940,0
|
|
20230615,165900,342899420,6940,6940,6940,6940,0
|
|
20230615,165800,342899420,6940,6940,6940,6940,0
|
|
20230615,165700,342899420,6940,6940,6940,6940,0
|
|
20230615,165600,342899420,6940,6940,6940,6940,0
|
|
20230615,165500,342899420,6940,6940,6940,6940,0
|
|
20230615,165400,342899420,6940,6940,6940,6940,0
|
|
20230615,165300,342899420,6940,6940,6940,6940,0
|
|
20230615,165200,342899420,6940,6940,6940,6940,0
|
|
20230615,165100,342899420,6940,6940,6940,6940,0
|
|
20230615,165000,342899420,6940,6940,6940,6940,0
|
|
20230615,164900,342899420,6940,6940,6940,6940,0
|
|
20230615,164800,342899420,6940,6940,6940,6940,0
|
|
20230615,164700,342899420,6940,6940,6940,6940,0
|
|
20230615,164600,342899420,6940,6940,6940,6940,0
|
|
20230615,164500,342899420,6940,6940,6940,6940,0
|
|
20230615,164400,342899420,6940,6940,6940,6940,0
|
|
20230615,164300,342899420,6940,6940,6940,6940,0
|
|
20230615,164200,342899420,6940,6940,6940,6940,0
|
|
20230615,164100,342899420,6940,6940,6940,6940,544
|
|
20230615,164000,342899420,6940,6940,6940,6940,0
|
|
20230615,163900,342899420,6940,6940,6940,6940,0
|
|
20230615,163800,342899420,6940,6940,6940,6940,0
|
|
20230615,163700,342899420,6940,6940,6940,6940,0
|
|
20230615,163600,342899420,6940,6940,6940,6940,0
|
|
20230615,163500,342899420,6940,6940,6940,6940,0
|
|
20230615,163400,342899420,6940,6940,6940,6940,0
|
|
20230615,163300,342899420,6940,6940,6940,6940,0
|
|
20230615,163200,342899420,6940,6940,6940,6940,0
|
|
20230615,163100,342899420,6940,6940,6940,6940,0
|
|
20230615,163000,342899420,6940,6940,6940,6940,0
|
|
20230615,162900,342899420,6940,6940,6940,6940,0
|
|
20230615,162800,342899420,6940,6940,6940,6940,0
|
|
20230615,162700,342899420,6940,6940,6940,6940,0
|
|
20230615,162600,342899420,6940,6940,6940,6940,0
|
|
20230615,162500,342899420,6940,6940,6940,6940,0
|
|
20230615,162400,342899420,6940,6940,6940,6940,0
|
|
20230615,162300,342899420,6940,6940,6940,6940,0
|
|
20230615,162200,342899420,6940,6940,6940,6940,0
|
|
20230615,162100,342899420,6940,6940,6940,6940,0
|
|
20230615,162000,342899420,6940,6940,6940,6940,0
|
|
20230615,161900,342899420,6940,6940,6940,6940,0
|
|
20230615,161800,342899420,6940,6940,6940,6940,0
|
|
20230615,161700,342899420,6940,6940,6940,6940,0
|
|
20230615,161600,342899420,6940,6940,6940,6940,0
|
|
20230615,161500,342899420,6940,6940,6940,6940,0
|
|
20230615,161400,342899420,6940,6940,6940,6940,0
|
|
20230615,161300,342899420,6940,6940,6940,6940,0
|
|
20230615,161200,342899420,6940,6940,6940,6940,0
|
|
20230615,161100,342899420,6940,6940,6940,6940,544
|
|
20230615,161000,342899420,6940,6940,6940,6940,0
|
|
20230615,160900,342899420,6940,6940,6940,6940,0
|
|
20230615,160800,342899420,6940,6940,6940,6940,0
|
|
20230615,160700,342899420,6940,6940,6940,6940,0
|
|
20230615,160600,342899420,6940,6940,6940,6940,0
|
|
20230615,160500,342899420,6940,6940,6940,6940,0
|
|
20230615,160400,342899420,6940,6940,6940,6940,0
|
|
20230615,160300,342899420,6940,6940,6940,6940,0
|
|
20230615,160200,342899420,6940,6940,6940,6940,0
|
|
20230615,160100,342899420,6940,6940,6940,6940,0
|
|
20230615,160000,342899420,6940,6940,6940,6940,0
|
|
20230615,155900,342899420,6940,6940,6940,6940,0
|
|
20230615,155800,342899420,6940,6940,6940,6940,0
|
|
20230615,155700,342899420,6940,6940,6940,6940,0
|
|
20230615,155600,342899420,6940,6940,6940,6940,0
|
|
20230615,155500,342899420,6940,6940,6940,6940,0
|
|
20230615,155400,342899420,6940,6940,6940,6940,0
|
|
20230615,155300,342899420,6940,6940,6940,6940,0
|
|
20230615,155200,342899420,6940,6940,6940,6940,0
|
|
20230615,155100,342899420,6940,6940,6940,6940,0
|
|
20230615,155000,342899420,6940,6940,6940,6940,0
|
|
20230615,154900,342899420,6940,6940,6940,6940,0
|
|
20230615,154800,342899420,6940,6940,6940,6940,0
|
|
20230615,154700,342899420,6940,6940,6940,6940,0
|
|
20230615,154600,342899420,6940,6940,6940,6940,0
|
|
20230615,154500,342899420,6940,6940,6940,6940,0
|
|
20230615,154400,342899420,6940,6940,6940,6940,0
|
|
20230615,154300,342899420,6940,6940,6940,6940,0
|
|
20230615,154200,342899420,6940,6940,6940,6940,0
|
|
20230615,154100,342899420,6940,6940,6940,6940,544
|
|
20230615,154000,342899420,6940,6940,6940,6940,0
|
|
20230615,153900,342899420,6940,6940,6940,6940,0
|
|
20230615,153800,342899420,6940,6940,6940,6940,0
|
|
20230615,153700,342899420,6940,6940,6940,6940,0
|
|
20230615,153600,342899420,6940,6940,6940,6940,0
|
|
20230615,153500,342899420,6940,6940,6940,6940,0
|
|
20230615,153400,342899420,6940,6940,6940,6940,0
|
|
20230615,153300,342899420,6940,6940,6940,6940,0
|
|
20230615,153200,342899420,6940,6940,6940,6940,0
|
|
20230615,153100,342899420,6940,6940,6940,6940,0
|
|
20230615,153000,342899420,6940,6940,6940,6940,544
|
|
20230615,152900,339124060,7010,7010,7010,7010,0
|
|
20230615,152800,339124060,7010,7010,7010,7010,0
|
|
20230615,152700,339124060,7010,7010,7010,7010,0
|
|
20230615,152600,339124060,7010,7010,7010,7010,0
|
|
20230615,152500,339124060,7010,7010,7010,7010,0
|
|
20230615,152400,339124060,7010,7010,7010,7010,0
|
|
20230615,152300,339124060,7010,7010,7010,7010,0
|
|
20230615,152200,339124060,7010,7010,7010,7010,0
|
|
20230615,152100,339124060,7010,7010,7010,7010,0
|
|
20230615,152000,339124060,7010,7010,7010,7010,0
|
|
20230615,151900,339124060,7010,7010,7010,7010,1
|
|
20230615,151800,339117050,6970,6990,6990,6970,38
|
|
20230615,151700,338851540,6990,6990,6990,6990,0
|
|
20230615,151600,338851540,6990,6990,6990,6990,100
|
|
20230615,151500,338152540,7030,7030,7030,7030,0
|
|
20230615,151400,338152540,7030,7030,7030,7030,6
|
|
20230615,151300,338110360,7030,7010,7030,6910,17973
|
|
20230615,151200,213013730,7010,7030,7030,7000,5329
|
|
20230615,151100,175672160,7020,7040,7040,7020,274
|
|
20230615,151000,173746960,7040,7040,7040,7040,18
|
|
20230615,150900,173620240,7070,7070,7070,7070,0
|
|
20230615,150800,173620240,7070,7070,7070,7070,0
|
|
20230615,150700,173620240,7070,7070,7070,7070,1
|
|
20230615,150600,173613170,7040,7040,7040,7030,231
|
|
20230615,150500,171986970,7040,7040,7040,7040,0
|
|
20230615,150400,171986970,7040,7040,7040,7040,0
|
|
20230615,150300,171986970,7040,7040,7040,7040,0
|
|
20230615,150200,171986970,7040,7040,7040,7040,67
|
|
20230615,150100,171515290,7050,7050,7050,7050,0
|
|
20230615,150000,171515290,7050,7050,7050,7050,0
|
|
20230615,145900,171515290,7050,7050,7050,7050,0
|
|
20230615,145800,171515290,7050,7050,7050,7050,5
|
|
20230615,145700,171480040,7080,7080,7080,7080,0
|
|
20230615,145600,171480040,7080,7080,7080,7080,0
|
|
20230615,145500,171480040,7080,7080,7080,7080,0
|
|
20230615,145400,171480040,7080,7080,7080,7080,0
|
|
20230615,145300,171480040,7080,7080,7080,7080,0
|
|
20230615,145200,171480040,7080,7080,7080,7080,0
|
|
20230615,145100,171480040,7080,7080,7080,7080,0
|
|
20230615,145000,171480040,7080,7080,7080,7080,0
|
|
20230615,144900,171480040,7080,7080,7080,7080,0
|
|
20230615,144800,171480040,7080,7080,7080,7080,1
|
|
20230615,144700,171472960,7090,7080,7090,7080,323
|
|
20230615,144600,169186110,7080,7080,7080,7060,12
|
|
20230615,144500,169101350,7070,7070,7070,7070,100
|
|
20230615,144400,168394350,7070,7070,7070,7070,5
|
|
20230615,144300,168359000,7060,7060,7060,7060,0
|
|
20230615,144200,168359000,7060,7060,7060,7060,1
|
|
20230615,144100,168351940,7060,7060,7060,7060,0
|
|
20230615,144000,168351940,7060,7060,7060,7060,42
|
|
20230615,143900,168055420,7060,7060,7060,7060,0
|
|
20230615,143800,168055420,7060,7060,7060,7060,0
|
|
20230615,143700,168055420,7060,7060,7060,7060,0
|
|
20230615,143600,168055420,7060,7060,7060,7060,0
|
|
20230615,143500,168055420,7060,7060,7060,7060,0
|
|
20230615,143400,168055420,7060,7060,7060,7060,0
|
|
20230615,143300,168055420,7060,7060,7060,7060,720
|
|
20230615,143200,162972220,7060,7060,7060,7060,0
|
|
20230615,143100,162972220,7060,7060,7060,7060,0
|
|
20230615,143000,162972220,7060,7060,7060,7060,0
|
|
20230615,142900,162972220,7060,7060,7060,7060,1
|
|
20230615,142800,162965160,7020,7020,7020,7020,0
|
|
20230615,142700,162965160,7020,7020,7020,7020,0
|
|
20230615,142600,162965160,7020,7020,7020,7020,0
|
|
20230615,142500,162965160,7020,7020,7020,7020,0
|
|
20230615,142400,162965160,7020,7020,7020,7020,6
|
|
20230615,142300,162923040,7030,7030,7030,7030,13
|
|
20230615,142200,162831650,7050,7050,7050,7050,5
|
|
20230615,142100,162796400,7050,7050,7050,7050,0
|
|
20230615,142000,162796400,7050,7050,7050,7050,0
|
|
20230615,141900,162796400,7050,7050,7050,7050,0
|
|
20230615,141800,162796400,7050,7050,7050,7050,0
|
|
20230615,141700,162796400,7050,7050,7050,7050,0
|
|
20230615,141600,162796400,7050,7050,7050,7050,0
|
|
20230615,141500,162796400,7050,7050,7050,7050,5
|
|
20230615,141400,162761150,7030,7030,7030,7030,0
|
|
20230615,141300,162761150,7030,7030,7030,7030,0
|
|
20230615,141200,162761150,7030,7030,7030,7030,1
|
|
20230615,141100,162754120,7040,7040,7040,7040,5
|
|
20230615,141000,162718920,7040,7040,7040,7040,0
|
|
20230615,140900,162718920,7040,7040,7040,7040,0
|
|
20230615,140800,162718920,7040,7040,7040,7040,0
|
|
20230615,140700,162718920,7040,7040,7040,7040,0
|
|
20230615,140600,162718920,7040,7040,7040,7040,0
|
|
20230615,140500,162718920,7040,7040,7040,7040,53
|
|
20230615,140400,162345800,7030,7030,7030,7030,0
|
|
20230615,140300,162345800,7030,7030,7030,7030,0
|
|
20230615,140200,162345800,7030,7030,7030,7030,0
|
|
20230615,140100,162345800,7030,7030,7030,7030,2
|
|
20230615,140000,162331740,7020,7020,7020,7020,0
|
|
20230615,135900,162331740,7020,7020,7020,7020,0
|
|
20230615,135800,162331740,7020,7020,7020,7020,0
|
|
20230615,135700,162331740,7020,7020,7020,7020,0
|
|
20230615,135600,162331740,7020,7020,7020,7020,0
|
|
20230615,135500,162331740,7020,7020,7020,7020,11
|
|
20230615,135400,162254520,7020,7020,7020,7020,0
|
|
20230615,135300,162254520,7020,7020,7020,7020,0
|
|
20230615,135200,162254520,7020,7020,7020,7020,0
|
|
20230615,135100,162254520,7020,7020,7020,7020,10
|
|
20230615,135000,162184320,7020,7020,7020,7020,0
|
|
20230615,134900,162184320,7020,7020,7020,7020,0
|
|
20230615,134800,162184320,7020,7020,7020,7020,0
|
|
20230615,134700,162184320,7020,7020,7020,7020,0
|
|
20230615,134600,162184320,7020,7020,7020,7020,0
|
|
20230615,134500,162184320,7020,7020,7020,7020,0
|
|
20230615,134400,162184320,7020,7020,7020,7020,0
|
|
20230615,134300,162184320,7020,7020,7020,7020,0
|
|
20230615,134200,162184320,7020,7020,7020,7020,0
|
|
20230615,134100,162184320,7020,7020,7020,7020,0
|
|
20230615,134000,162184320,7020,7020,7020,7020,0
|
|
20230615,133900,162184320,7020,7020,7020,7020,0
|
|
20230615,133800,162184320,7020,7020,7020,7020,100
|
|
20230615,133700,161482320,7020,7020,7020,7020,200
|
|
20230615,133600,160078320,7020,7020,7020,7020,0
|
|
20230615,133500,160078320,7020,7020,7020,7020,0
|
|
20230615,133400,160078320,7020,7020,7020,7020,0
|
|
20230615,133300,160078320,7020,7020,7020,7020,0
|
|
20230615,133200,160078320,7020,7020,7020,7020,464
|
|
20230615,133100,156821040,7030,7030,7030,7030,0
|
|
20230615,133000,156821040,7030,7030,7030,7030,0
|
|
20230615,132900,156821040,7030,7030,7030,7030,0
|
|
20230615,132800,156821040,7030,7030,7030,7030,0
|
|
20230615,132700,156821040,7030,7030,7030,7030,0
|
|
20230615,132600,156821040,7030,7030,7030,7030,0
|
|
20230615,132500,156821040,7030,7030,7030,7030,0
|
|
20230615,132400,156821040,7030,7030,7030,7030,1
|
|
20230615,132300,156814010,7010,7010,7010,7010,9
|
|
20230615,132200,156750920,7010,7010,7010,7010,0
|
|
20230615,132100,156750920,7010,7010,7010,7010,0
|
|
20230615,132000,156750920,7010,7010,7010,7010,70
|
|
20230615,131900,156260220,7020,7020,7020,7020,0
|
|
20230615,131800,156260220,7020,7020,7020,7020,11
|
|
20230615,131700,156183000,7020,7020,7020,7020,3
|
|
20230615,131600,156161940,7030,7030,7030,7030,0
|
|
20230615,131500,156161940,7030,7020,7030,7020,86
|
|
20230615,131400,155558170,7020,7030,7030,7020,27
|
|
20230615,131300,155368530,7020,7030,7030,7020,20
|
|
20230615,131200,155228030,7010,7020,7020,7010,50
|
|
20230615,131100,154877510,7040,7040,7040,7040,0
|
|
20230615,131000,154877510,7040,7040,7040,7040,120
|
|
20230615,130900,154032710,7030,7030,7030,7030,0
|
|
20230615,130800,154032710,7030,7030,7030,7030,2
|
|
20230615,130700,154018650,7060,7060,7060,7060,0
|
|
20230615,130600,154018650,7060,7060,7060,7060,0
|
|
20230615,130500,154018650,7060,7060,7060,7060,0
|
|
20230615,130400,154018650,7060,7060,7060,7060,0
|
|
20230615,130300,154018650,7060,7050,7060,7050,200
|
|
20230615,130200,152606660,7060,7040,7060,7040,200
|
|
20230615,130100,151194760,7050,7050,7050,7050,0
|
|
20230615,130000,151194760,7050,7050,7050,7050,0
|
|
20230615,125900,151194760,7050,7050,7050,7050,0
|
|
20230615,125800,151194760,7050,7050,7050,7050,0
|
|
20230615,125700,151194760,7050,7050,7050,7050,0
|
|
20230615,125600,151194760,7050,7040,7050,7040,2
|
|
20230615,125500,151180670,7010,7010,7010,7010,0
|
|
20230615,125400,151180670,7010,7010,7010,7010,0
|
|
20230615,125300,151180670,7010,7010,7010,7010,0
|
|
20230615,125200,151180670,7010,7010,7010,7010,0
|
|
20230615,125100,151180670,7010,7020,7020,7010,376
|
|
20230615,125000,148543490,7020,7020,7020,7020,0
|
|
20230615,124900,148543490,7020,7020,7020,7020,0
|
|
20230615,124800,148543490,7020,7020,7020,7020,0
|
|
20230615,124700,148543490,7020,7020,7020,7020,0
|
|
20230615,124600,148543490,7020,7020,7020,7020,0
|
|
20230615,124500,148543490,7020,7020,7020,7020,0
|
|
20230615,124400,148543490,7020,7020,7020,7020,0
|
|
20230615,124300,148543490,7020,7020,7020,7020,0
|
|
20230615,124200,148543490,7020,7020,7020,7020,0
|
|
20230615,124100,148543490,7020,7020,7020,7020,0
|
|
20230615,124000,148543490,7020,7020,7020,7020,0
|
|
20230615,123900,148543490,7020,7020,7020,7020,0
|
|
20230615,123800,148543490,7020,7020,7020,7020,610
|
|
20230615,123700,144261290,7020,7020,7020,7020,0
|
|
20230615,123600,144261290,7020,7020,7020,7020,0
|
|
20230615,123500,144261290,7020,7020,7020,7020,0
|
|
20230615,123400,144261290,7020,7020,7020,7020,0
|
|
20230615,123300,144261290,7020,7020,7020,7020,0
|
|
20230615,123200,144261290,7020,7020,7020,7020,0
|
|
20230615,123100,144261290,7020,7020,7020,7020,0
|
|
20230615,123000,144261290,7020,7020,7020,7020,40
|
|
20230615,122900,143980490,7020,7020,7020,7020,0
|
|
20230615,122800,143980490,7020,7020,7020,7020,0
|
|
20230615,122700,143980490,7020,7020,7020,7020,60
|
|
20230615,122600,143559290,7020,7020,7020,7020,0
|
|
20230615,122500,143559290,7020,7020,7020,7020,0
|
|
20230615,122400,143559290,7020,7020,7020,7020,0
|
|
20230615,122300,143559290,7020,7020,7020,7020,0
|
|
20230615,122200,143559290,7020,7020,7020,7020,0
|
|
20230615,122100,143559290,7020,7020,7020,7020,0
|
|
20230615,122000,143559290,7020,7020,7020,7020,0
|
|
20230615,121900,143559290,7020,7020,7020,7020,0
|
|
20230615,121800,143559290,7020,7020,7020,7020,0
|
|
20230615,121700,143559290,7020,7020,7020,7020,0
|
|
20230615,121600,143559290,7020,7020,7020,7020,0
|
|
20230615,121500,143559290,7020,7020,7020,7020,7
|
|
20230615,121400,143510150,7000,7000,7000,7000,0
|
|
20230615,121300,143510150,7000,7000,7000,7000,0
|
|
20230615,121200,143510150,7000,7000,7000,7000,0
|
|
20230615,121100,143510150,7000,7000,7000,7000,0
|
|
20230615,121000,143510150,7000,7000,7000,7000,0
|
|
20230615,120900,143510150,7000,7000,7000,7000,0
|
|
20230615,120800,143510150,7000,7000,7000,7000,0
|
|
20230615,120700,143510150,7000,7000,7000,7000,0
|
|
20230615,120600,143510150,7000,7000,7000,7000,0
|
|
20230615,120500,143510150,7000,7000,7000,7000,0
|
|
20230615,120400,143510150,7000,7010,7010,7000,200
|
|
20230615,120300,142110130,7000,7000,7000,7000,0
|
|
20230615,120200,142110130,7000,7000,7000,7000,0
|
|
20230615,120100,142110130,7000,7000,7000,7000,0
|
|
20230615,120000,142110130,7000,7000,7000,7000,0
|
|
20230615,115900,142110130,7000,7000,7000,7000,0
|
|
20230615,115800,142110130,7000,7000,7000,7000,0
|
|
20230615,115700,142110130,7000,7000,7000,7000,0
|
|
20230615,115600,142110130,7000,7000,7000,7000,0
|
|
20230615,115500,142110130,7000,7000,7000,7000,0
|
|
20230615,115400,142110130,7000,7000,7000,7000,0
|
|
20230615,115300,142110130,7000,7000,7000,7000,0
|
|
20230615,115200,142110130,7000,7000,7000,7000,100
|
|
20230615,115100,141410130,7010,7010,7010,7010,0
|
|
20230615,115000,141410130,7010,7010,7010,7010,0
|
|
20230615,114900,141410130,7010,7010,7010,7010,0
|
|
20230615,114800,141410130,7010,7010,7010,7010,0
|
|
20230615,114700,141410130,7010,7010,7010,7010,0
|
|
20230615,114600,141410130,7010,7010,7010,7010,0
|
|
20230615,114500,141410130,7010,7010,7010,7010,0
|
|
20230615,114400,141410130,7010,7010,7010,7010,0
|
|
20230615,114300,141410130,7010,7010,7010,7010,0
|
|
20230615,114200,141410130,7010,7010,7010,7010,4
|
|
20230615,114100,141382090,7000,7000,7000,7000,0
|
|
20230615,114000,141382090,7000,7000,7000,7000,0
|
|
20230615,113900,141382090,7000,7000,7000,7000,0
|
|
20230615,113800,141382090,7000,7000,7000,7000,9
|
|
20230615,113700,141319090,7000,7000,7000,7000,0
|
|
20230615,113600,141319090,7000,7000,7000,7000,0
|
|
20230615,113500,141319090,7000,7000,7000,7000,0
|
|
20230615,113400,141319090,7000,7000,7000,7000,0
|
|
20230615,113300,141319090,7000,7000,7000,7000,0
|
|
20230615,113200,141319090,7000,7000,7000,7000,0
|
|
20230615,113100,141319090,7000,7000,7000,7000,0
|
|
20230615,113000,141319090,7000,7000,7000,7000,45
|
|
20230615,112900,141004090,7000,7000,7000,7000,5
|
|
20230615,112800,140969090,6990,6990,6990,6990,0
|
|
20230615,112700,140969090,6990,6990,6990,6990,10
|
|
20230615,112600,140899190,6990,7010,7010,6990,1094
|
|
20230615,112500,133247760,7000,7000,7000,7000,0
|
|
20230615,112400,133247760,7000,7000,7000,7000,0
|
|
20230615,112300,133247760,7000,7000,7000,7000,0
|
|
20230615,112200,133247760,7000,7000,7000,7000,0
|
|
20230615,112100,133247760,7000,7000,7000,7000,30
|
|
20230615,112000,133037760,7000,7000,7000,7000,0
|
|
20230615,111900,133037760,7000,7000,7000,7000,200
|
|
20230615,111800,131637760,7000,7000,7000,7000,0
|
|
20230615,111700,131637760,7000,7000,7000,7000,0
|
|
20230615,111600,131637760,7000,7000,7000,7000,0
|
|
20230615,111500,131637760,7000,7000,7000,7000,0
|
|
20230615,111400,131637760,7000,7000,7000,7000,0
|
|
20230615,111300,131637760,7000,7000,7000,7000,0
|
|
20230615,111200,131637760,7000,7000,7000,7000,0
|
|
20230615,111100,131637760,7000,7000,7000,7000,0
|
|
20230615,111000,131637760,7000,7000,7000,7000,26
|
|
20230615,110900,131455760,7010,7010,7010,7010,30
|
|
20230615,110800,131245460,7010,7010,7010,7010,30
|
|
20230615,110700,131035160,7020,7020,7020,7020,61
|
|
20230615,110600,130606940,7010,7000,7010,7000,268
|
|
20230615,110500,128730930,7000,7010,7010,7000,343
|
|
20230615,110400,126329590,7070,7070,7070,7070,2
|
|
20230615,110300,126315450,6990,6990,6990,6990,0
|
|
20230615,110200,126315450,6990,7020,7020,6990,3000
|
|
20230615,110100,105307490,7030,7040,7040,7030,112
|
|
20230615,110000,104520120,7040,7050,7050,7040,1022
|
|
20230615,105900,97325120,7050,7050,7050,7050,0
|
|
20230615,105800,97325120,7050,7050,7050,7050,50
|
|
20230615,105700,96972620,7080,7080,7080,7080,0
|
|
20230615,105600,96972620,7080,7080,7080,7080,0
|
|
20230615,105500,96972620,7080,7080,7080,7080,0
|
|
20230615,105400,96972620,7080,7080,7080,7080,0
|
|
20230615,105300,96972620,7080,7080,7080,7080,79
|
|
20230615,105200,96413300,7080,7080,7080,7080,0
|
|
20230615,105100,96413300,7080,7080,7080,7080,0
|
|
20230615,105000,96413300,7080,7080,7080,7080,0
|
|
20230615,104900,96413300,7080,7080,7080,7080,0
|
|
20230615,104800,96413300,7080,7080,7080,7080,0
|
|
20230615,104700,96413300,7080,7080,7080,7080,0
|
|
20230615,104600,96413300,7080,7080,7080,7080,0
|
|
20230615,104500,96413300,7080,7080,7080,7080,0
|
|
20230615,104400,96413300,7080,7080,7080,7080,1
|
|
20230615,104300,96406220,7030,7030,7030,7030,0
|
|
20230615,104200,96406220,7030,7030,7030,7030,0
|
|
20230615,104100,96406220,7030,7030,7030,7030,0
|
|
20230615,104000,96406220,7030,7030,7030,7030,596
|
|
20230615,103900,92216340,7030,7030,7030,7030,304
|
|
20230615,103800,90079220,7050,7080,7080,7050,51
|
|
20230615,103700,89719640,7040,7050,7050,7040,2252
|
|
20230615,103600,73859200,7050,7050,7050,7050,0
|
|
20230615,103500,73859200,7050,7050,7050,7050,0
|
|
20230615,103400,73859200,7050,7050,7050,7050,1
|
|
20230615,103300,73852150,7040,7040,7040,7040,0
|
|
20230615,103200,73852150,7040,7040,7040,7040,0
|
|
20230615,103100,73852150,7040,7040,7040,7040,69
|
|
20230615,103000,73366390,7040,7040,7040,7040,0
|
|
20230615,102900,73366390,7040,7040,7040,7040,0
|
|
20230615,102800,73366390,7040,7040,7040,7040,0
|
|
20230615,102700,73366390,7040,7040,7040,7040,0
|
|
20230615,102600,73366390,7040,7040,7040,7040,0
|
|
20230615,102500,73366390,7040,7040,7040,7040,0
|
|
20230615,102400,73366390,7040,7040,7040,7040,0
|
|
20230615,102300,73366390,7040,7040,7040,7040,10
|
|
20230615,102200,73295990,7040,7040,7040,7040,0
|
|
20230615,102100,73295990,7040,7040,7040,7040,421
|
|
20230615,102000,70332150,7050,7050,7050,7050,628
|
|
20230615,101900,65904750,7090,7090,7090,7090,3
|
|
20230615,101800,65883480,7090,7060,7090,7060,206
|
|
20230615,101700,64429090,7070,7070,7070,7070,35
|
|
20230615,101600,64181640,7070,7070,7070,7070,0
|
|
20230615,101500,64181640,7070,7070,7070,7070,130
|
|
20230615,101400,63262540,7070,7070,7070,7070,52
|
|
20230615,101300,62894900,7100,7100,7100,7100,0
|
|
20230615,101200,62894900,7100,7100,7100,7100,0
|
|
20230615,101100,62894900,7100,7100,7100,7100,0
|
|
20230615,101000,62894900,7100,7100,7100,7100,0
|
|
20230615,100900,62894900,7100,7100,7100,7100,0
|
|
20230615,100800,62894900,7100,7100,7100,7100,0
|
|
20230615,100700,62894900,7100,7100,7100,7100,0
|
|
20230615,100600,62894900,7100,7100,7100,7100,0
|
|
20230615,100500,62894900,7100,7100,7100,7100,0
|
|
20230615,100400,62894900,7100,7100,7100,7100,10
|
|
20230615,100300,62823900,7100,7100,7100,7100,0
|
|
20230615,100200,62823900,7100,7100,7100,7100,29
|
|
20230615,100100,62618000,7100,7100,7100,7100,172
|
|
20230615,100000,61396800,7120,7120,7120,7120,0
|
|
20230615,095900,61396800,7120,7120,7120,7120,0
|
|
20230615,095800,61396800,7120,7120,7120,7120,0
|
|
20230615,095700,61396800,7120,7120,7120,7120,0
|
|
20230615,095600,61396800,7120,7120,7120,7120,0
|
|
20230615,095500,61396800,7120,7120,7120,7120,0
|
|
20230615,095400,61396800,7120,7120,7120,7120,0
|
|
20230615,095300,61396800,7120,7120,7120,7120,0
|
|
20230615,095200,61396800,7120,7120,7120,7120,0
|
|
20230615,095100,61396800,7120,7120,7120,7120,0
|
|
20230615,095000,61396800,7120,7120,7120,7120,0
|
|
20230615,094900,61396800,7120,7120,7120,7120,0
|
|
20230615,094800,61396800,7120,7120,7120,7120,0
|
|
20230615,094700,61396800,7120,7120,7120,7120,0
|
|
20230615,094600,61396800,7120,7120,7120,7120,0
|
|
20230615,094500,61396800,7120,7120,7120,7120,1
|
|
20230615,094400,61389680,7100,7100,7120,7100,158
|
|
20230615,094300,60266360,7090,7090,7090,7090,0
|
|
20230615,094200,60266360,7090,7090,7090,7090,0
|
|
20230615,094100,60266360,7090,7090,7090,7090,60
|
|
20230615,094000,59840960,7070,7060,7070,7060,42
|
|
20230615,093900,59544080,7060,7030,7070,7030,1048
|
|
20230615,093800,52157610,7000,7060,7060,7000,2803
|
|
20230615,093700,32477780,7070,7110,7110,7070,193
|
|
20230615,093600,31112470,7080,7100,7100,7080,200
|
|
20230615,093500,29694200,7110,7110,7110,7110,0
|
|
20230615,093400,29694200,7110,7100,7110,7100,31
|
|
20230615,093300,29473800,7120,7120,7120,7120,0
|
|
20230615,093200,29473800,7120,7120,7120,7120,1
|
|
20230615,093100,29466680,7120,7120,7120,7120,0
|
|
20230615,093000,29466680,7120,7120,7120,7120,0
|
|
20230615,092900,29466680,7120,7120,7120,7120,1
|
|
20230615,092800,29459560,7060,7060,7060,7060,556
|
|
20230615,092700,25534200,7080,7110,7110,7080,1100
|
|
20230615,092600,17739290,7120,7120,7120,7120,0
|
|
20230615,092500,17739290,7120,7120,7120,7120,136
|
|
20230615,092400,16770970,7120,7120,7120,7120,0
|
|
20230615,092300,16770970,7120,7120,7120,7120,50
|
|
20230615,092200,16414970,7120,7120,7120,7120,0
|
|
20230615,092100,16414970,7120,7120,7120,7120,10
|
|
20230615,092000,16343770,7130,7130,7130,7130,0
|
|
20230615,091900,16343770,7130,7120,7130,7120,30
|
|
20230615,091800,16130140,7140,7140,7140,7140,0
|
|
20230615,091700,16130140,7140,7140,7140,7140,8
|
|
20230615,091600,16073020,7150,7120,7150,7030,1723
|
|
20230615,091500,3889920,7130,7130,7130,7130,20
|
|
20230615,091400,3747320,7130,7130,7130,7130,40
|
|
20230615,091300,3462120,7180,7130,7180,7130,60
|
|
20230615,091200,3034070,7120,7120,7120,7120,6
|
|
20230615,091100,2991350,7120,7130,7130,7110,12
|
|
20230615,091000,2905910,7130,7130,7130,7130,100
|
|
20230615,090900,2192910,7130,7130,7130,7130,0
|
|
20230615,090800,2192910,7130,7130,7130,7130,1
|
|
20230615,090700,2185780,7110,7110,7110,7110,99
|
|
20230615,090600,1481890,7140,7140,7140,7140,0
|
|
20230615,090500,1481890,7140,7140,7140,7140,2
|
|
20230615,090400,1467610,7130,7120,7130,7120,115
|
|
20230615,090300,647670,7110,7110,7110,7110,0
|
|
20230615,090200,647670,7110,7110,7110,7110,30
|
|
20230615,090100,434370,7120,7120,7120,7120,44
|
|
20230615,090000,121090,7130,7120,7130,7120,17
|