596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185300,219321690,6730,6730,6730,6730,93
|
|
20230620,185200,219321690,6730,6730,6730,6730,0
|
|
20230620,185100,219321690,6730,6730,6730,6730,0
|
|
20230620,185000,219321690,6730,6730,6730,6730,0
|
|
20230620,184900,219321690,6730,6730,6730,6730,0
|
|
20230620,184800,219321690,6730,6730,6730,6730,0
|
|
20230620,184700,219321690,6730,6730,6730,6730,0
|
|
20230620,184600,219321690,6730,6730,6730,6730,0
|
|
20230620,184500,219321690,6730,6730,6730,6730,0
|
|
20230620,184400,219321690,6730,6730,6730,6730,0
|
|
20230620,184300,219321690,6730,6730,6730,6730,0
|
|
20230620,184200,219321690,6730,6730,6730,6730,0
|
|
20230620,184100,219321690,6730,6730,6730,6730,0
|
|
20230620,184000,219321690,6730,6730,6730,6730,0
|
|
20230620,183900,219321690,6730,6730,6730,6730,0
|
|
20230620,183800,219321690,6730,6730,6730,6730,0
|
|
20230620,183700,219321690,6730,6730,6730,6730,0
|
|
20230620,183600,219321690,6730,6730,6730,6730,0
|
|
20230620,183500,219321690,6730,6730,6730,6730,0
|
|
20230620,183400,219321690,6730,6730,6730,6730,0
|
|
20230620,183300,219321690,6730,6730,6730,6730,0
|
|
20230620,183200,219321690,6730,6730,6730,6730,0
|
|
20230620,183100,219321690,6730,6730,6730,6730,0
|
|
20230620,183000,219321690,6730,6730,6730,6730,0
|
|
20230620,182900,219321690,6730,6730,6730,6730,0
|
|
20230620,182800,219321690,6730,6730,6730,6730,0
|
|
20230620,182700,219321690,6730,6730,6730,6730,0
|
|
20230620,182600,219321690,6730,6730,6730,6730,0
|
|
20230620,182500,219321690,6730,6730,6730,6730,0
|
|
20230620,182400,219321690,6730,6730,6730,6730,0
|
|
20230620,182300,219321690,6730,6730,6730,6730,93
|
|
20230620,182200,219321690,6730,6730,6730,6730,0
|
|
20230620,182100,219321690,6730,6730,6730,6730,0
|
|
20230620,182000,219321690,6730,6730,6730,6730,0
|
|
20230620,181900,219321690,6730,6730,6730,6730,0
|
|
20230620,181800,219321690,6730,6730,6730,6730,0
|
|
20230620,181700,219321690,6730,6730,6730,6730,0
|
|
20230620,181600,219321690,6730,6730,6730,6730,0
|
|
20230620,181500,219321690,6730,6730,6730,6730,0
|
|
20230620,181400,219321690,6730,6730,6730,6730,0
|
|
20230620,181300,219321690,6730,6730,6730,6730,0
|
|
20230620,181200,219321690,6730,6730,6730,6730,0
|
|
20230620,181100,219321690,6730,6730,6730,6730,0
|
|
20230620,181000,219321690,6730,6730,6730,6730,0
|
|
20230620,180900,219321690,6730,6730,6730,6730,0
|
|
20230620,180800,219321690,6730,6730,6730,6730,0
|
|
20230620,180700,219321690,6730,6730,6730,6730,0
|
|
20230620,180600,219321690,6730,6730,6730,6730,0
|
|
20230620,180500,219321690,6730,6730,6730,6730,0
|
|
20230620,180400,219321690,6730,6730,6730,6730,0
|
|
20230620,180300,219321690,6730,6730,6730,6730,0
|
|
20230620,180200,219321690,6730,6730,6730,6730,0
|
|
20230620,180100,219321690,6730,6730,6730,6730,0
|
|
20230620,180000,219321690,6730,6730,6730,6730,0
|
|
20230620,175900,219321690,6730,6730,6730,6730,0
|
|
20230620,175800,219321690,6730,6730,6730,6730,0
|
|
20230620,175700,219321690,6730,6730,6730,6730,0
|
|
20230620,175600,219321690,6730,6730,6730,6730,0
|
|
20230620,175500,219321690,6730,6730,6730,6730,0
|
|
20230620,175400,219321690,6730,6730,6730,6730,0
|
|
20230620,175300,219321690,6730,6730,6730,6730,93
|
|
20230620,175200,219321690,6730,6730,6730,6730,0
|
|
20230620,175100,219321690,6730,6730,6730,6730,0
|
|
20230620,175000,219321690,6730,6730,6730,6730,0
|
|
20230620,174900,219321690,6730,6730,6730,6730,0
|
|
20230620,174800,219321690,6730,6730,6730,6730,0
|
|
20230620,174700,219321690,6730,6730,6730,6730,0
|
|
20230620,174600,219321690,6730,6730,6730,6730,0
|
|
20230620,174500,219321690,6730,6730,6730,6730,0
|
|
20230620,174400,219321690,6730,6730,6730,6730,0
|
|
20230620,174300,219321690,6730,6730,6730,6730,0
|
|
20230620,174200,219321690,6730,6730,6730,6730,0
|
|
20230620,174100,219321690,6730,6730,6730,6730,0
|
|
20230620,174000,219321690,6730,6730,6730,6730,0
|
|
20230620,173900,219321690,6730,6730,6730,6730,0
|
|
20230620,173800,219321690,6730,6730,6730,6730,0
|
|
20230620,173700,219321690,6730,6730,6730,6730,0
|
|
20230620,173600,219321690,6730,6730,6730,6730,0
|
|
20230620,173500,219321690,6730,6730,6730,6730,0
|
|
20230620,173400,219321690,6730,6730,6730,6730,0
|
|
20230620,173300,219321690,6730,6730,6730,6730,0
|
|
20230620,173200,219321690,6730,6730,6730,6730,0
|
|
20230620,173100,219321690,6730,6730,6730,6730,0
|
|
20230620,173000,219321690,6730,6730,6730,6730,0
|
|
20230620,172900,219321690,6730,6730,6730,6730,0
|
|
20230620,172800,219321690,6730,6730,6730,6730,0
|
|
20230620,172700,219321690,6730,6730,6730,6730,0
|
|
20230620,172600,219321690,6730,6730,6730,6730,0
|
|
20230620,172500,219321690,6730,6730,6730,6730,0
|
|
20230620,172400,219321690,6730,6730,6730,6730,0
|
|
20230620,172300,219321690,6730,6730,6730,6730,93
|
|
20230620,172200,219321690,6730,6730,6730,6730,0
|
|
20230620,172100,219321690,6730,6730,6730,6730,0
|
|
20230620,172000,219321690,6730,6730,6730,6730,0
|
|
20230620,171900,219321690,6730,6730,6730,6730,0
|
|
20230620,171800,219321690,6730,6730,6730,6730,0
|
|
20230620,171700,219321690,6730,6730,6730,6730,0
|
|
20230620,171600,219321690,6730,6730,6730,6730,0
|
|
20230620,171500,219321690,6730,6730,6730,6730,0
|
|
20230620,171400,219321690,6730,6730,6730,6730,0
|
|
20230620,171300,219321690,6730,6730,6730,6730,0
|
|
20230620,171200,219321690,6730,6730,6730,6730,0
|
|
20230620,171100,219321690,6730,6730,6730,6730,0
|
|
20230620,171000,219321690,6730,6730,6730,6730,0
|
|
20230620,170900,219321690,6730,6730,6730,6730,0
|
|
20230620,170800,219321690,6730,6730,6730,6730,0
|
|
20230620,170700,219321690,6730,6730,6730,6730,0
|
|
20230620,170600,219321690,6730,6730,6730,6730,0
|
|
20230620,170500,219321690,6730,6730,6730,6730,0
|
|
20230620,170400,219321690,6730,6730,6730,6730,0
|
|
20230620,170300,219321690,6730,6730,6730,6730,0
|
|
20230620,170200,219321690,6730,6730,6730,6730,0
|
|
20230620,170100,219321690,6730,6730,6730,6730,0
|
|
20230620,170000,219321690,6730,6730,6730,6730,0
|
|
20230620,165900,219321690,6730,6730,6730,6730,0
|
|
20230620,165800,219321690,6730,6730,6730,6730,0
|
|
20230620,165700,219321690,6730,6730,6730,6730,0
|
|
20230620,165600,219321690,6730,6730,6730,6730,0
|
|
20230620,165500,219321690,6730,6730,6730,6730,0
|
|
20230620,165400,219321690,6730,6730,6730,6730,0
|
|
20230620,165300,219321690,6730,6730,6730,6730,93
|
|
20230620,165200,219321690,6730,6730,6730,6730,0
|
|
20230620,165100,219321690,6730,6730,6730,6730,0
|
|
20230620,165000,219321690,6730,6730,6730,6730,0
|
|
20230620,164900,219321690,6730,6730,6730,6730,0
|
|
20230620,164800,219321690,6730,6730,6730,6730,0
|
|
20230620,164700,219321690,6730,6730,6730,6730,0
|
|
20230620,164600,219321690,6730,6730,6730,6730,0
|
|
20230620,164500,219321690,6730,6730,6730,6730,0
|
|
20230620,164400,219321690,6730,6730,6730,6730,0
|
|
20230620,164300,219321690,6730,6730,6730,6730,0
|
|
20230620,164200,219321690,6730,6730,6730,6730,0
|
|
20230620,164100,219321690,6730,6730,6730,6730,0
|
|
20230620,164000,219321690,6730,6730,6730,6730,0
|
|
20230620,163900,219321690,6730,6730,6730,6730,0
|
|
20230620,163800,219321690,6730,6730,6730,6730,0
|
|
20230620,163700,219321690,6730,6730,6730,6730,0
|
|
20230620,163600,219321690,6730,6730,6730,6730,0
|
|
20230620,163500,219321690,6730,6730,6730,6730,0
|
|
20230620,163400,219321690,6730,6730,6730,6730,0
|
|
20230620,163300,219321690,6730,6730,6730,6730,0
|
|
20230620,163200,219321690,6730,6730,6730,6730,0
|
|
20230620,163100,219321690,6730,6730,6730,6730,0
|
|
20230620,163000,219321690,6730,6730,6730,6730,0
|
|
20230620,162900,219321690,6730,6730,6730,6730,0
|
|
20230620,162800,219321690,6730,6730,6730,6730,0
|
|
20230620,162700,219321690,6730,6730,6730,6730,0
|
|
20230620,162600,219321690,6730,6730,6730,6730,0
|
|
20230620,162500,219321690,6730,6730,6730,6730,0
|
|
20230620,162400,219321690,6730,6730,6730,6730,0
|
|
20230620,162300,219321690,6730,6730,6730,6730,93
|
|
20230620,162200,219321690,6730,6730,6730,6730,0
|
|
20230620,162100,219321690,6730,6730,6730,6730,0
|
|
20230620,162000,219321690,6730,6730,6730,6730,0
|
|
20230620,161900,219321690,6730,6730,6730,6730,0
|
|
20230620,161800,219321690,6730,6730,6730,6730,0
|
|
20230620,161700,219321690,6730,6730,6730,6730,0
|
|
20230620,161600,219321690,6730,6730,6730,6730,0
|
|
20230620,161500,219321690,6730,6730,6730,6730,0
|
|
20230620,161400,219321690,6730,6730,6730,6730,0
|
|
20230620,161300,219321690,6730,6730,6730,6730,0
|
|
20230620,161200,219321690,6730,6730,6730,6730,0
|
|
20230620,161100,219321690,6730,6730,6730,6730,0
|
|
20230620,161000,219321690,6730,6730,6730,6730,0
|
|
20230620,160900,219321690,6730,6730,6730,6730,0
|
|
20230620,160800,219321690,6730,6730,6730,6730,0
|
|
20230620,160700,219321690,6730,6730,6730,6730,0
|
|
20230620,160600,219321690,6730,6730,6730,6730,0
|
|
20230620,160500,219321690,6730,6730,6730,6730,0
|
|
20230620,160400,219321690,6730,6730,6730,6730,0
|
|
20230620,160300,219321690,6730,6730,6730,6730,0
|
|
20230620,160200,219321690,6730,6730,6730,6730,0
|
|
20230620,160100,219321690,6730,6730,6730,6730,0
|
|
20230620,160000,219321690,6730,6730,6730,6730,0
|
|
20230620,155900,219321690,6730,6730,6730,6730,0
|
|
20230620,155800,219321690,6730,6730,6730,6730,0
|
|
20230620,155700,219321690,6730,6730,6730,6730,0
|
|
20230620,155600,219321690,6730,6730,6730,6730,0
|
|
20230620,155500,219321690,6730,6730,6730,6730,0
|
|
20230620,155400,219321690,6730,6730,6730,6730,0
|
|
20230620,155300,219321690,6730,6730,6730,6730,93
|
|
20230620,155200,219321690,6730,6730,6730,6730,0
|
|
20230620,155100,219321690,6730,6730,6730,6730,0
|
|
20230620,155000,219321690,6730,6730,6730,6730,0
|
|
20230620,154900,219321690,6730,6730,6730,6730,0
|
|
20230620,154800,219321690,6730,6730,6730,6730,0
|
|
20230620,154700,219321690,6730,6730,6730,6730,0
|
|
20230620,154600,219321690,6730,6730,6730,6730,0
|
|
20230620,154500,219321690,6730,6730,6730,6730,0
|
|
20230620,154400,219321690,6730,6730,6730,6730,0
|
|
20230620,154300,219321690,6730,6730,6730,6730,0
|
|
20230620,154200,219321690,6730,6730,6730,6730,0
|
|
20230620,154100,219321690,6730,6730,6730,6730,0
|
|
20230620,154000,219321690,6730,6730,6730,6730,0
|
|
20230620,153900,219321690,6730,6730,6730,6730,0
|
|
20230620,153800,219321690,6730,6730,6730,6730,0
|
|
20230620,153700,219321690,6730,6730,6730,6730,0
|
|
20230620,153600,219321690,6730,6730,6730,6730,0
|
|
20230620,153500,219321690,6730,6730,6730,6730,0
|
|
20230620,153400,219321690,6730,6730,6730,6730,0
|
|
20230620,153300,219321690,6730,6730,6730,6730,0
|
|
20230620,153200,219321690,6730,6730,6730,6730,0
|
|
20230620,153100,219321690,6730,6730,6730,6730,0
|
|
20230620,153000,219321690,6730,6730,6730,6730,93
|
|
20230620,152900,218695800,6730,6730,6730,6730,0
|
|
20230620,152800,218695800,6730,6730,6730,6730,0
|
|
20230620,152700,218695800,6730,6730,6730,6730,0
|
|
20230620,152600,218695800,6730,6730,6730,6730,0
|
|
20230620,152500,218695800,6730,6730,6730,6730,0
|
|
20230620,152400,218695800,6730,6730,6730,6730,0
|
|
20230620,152300,218695800,6730,6730,6730,6730,0
|
|
20230620,152200,218695800,6730,6730,6730,6730,0
|
|
20230620,152100,218695800,6730,6730,6730,6730,0
|
|
20230620,152000,218695800,6730,6730,6730,6730,0
|
|
20230620,151900,218695800,6730,6740,6740,6730,375
|
|
20230620,151800,216170050,6740,6740,6740,6740,0
|
|
20230620,151700,216170050,6740,6740,6740,6740,268
|
|
20230620,151600,214363730,6740,6750,6750,6740,292
|
|
20230620,151500,212395640,6750,6750,6750,6750,0
|
|
20230620,151400,212395640,6750,6750,6750,6750,101
|
|
20230620,151300,211713890,6750,6750,6750,6750,0
|
|
20230620,151200,211713890,6750,6750,6750,6750,0
|
|
20230620,151100,211713890,6750,6750,6750,6750,0
|
|
20230620,151000,211713890,6750,6750,6750,6750,0
|
|
20230620,150900,211713890,6750,6750,6750,6750,0
|
|
20230620,150800,211713890,6750,6750,6750,6750,0
|
|
20230620,150700,211713890,6750,6750,6750,6750,1
|
|
20230620,150600,211707140,6760,6760,6760,6760,0
|
|
20230620,150500,211707140,6760,6760,6760,6760,6
|
|
20230620,150400,211666580,6760,6760,6760,6760,0
|
|
20230620,150300,211666580,6760,6760,6760,6760,0
|
|
20230620,150200,211666580,6760,6760,6760,6760,0
|
|
20230620,150100,211666580,6760,6760,6760,6760,115
|
|
20230620,150000,210889180,6760,6760,6760,6760,0
|
|
20230620,145900,210889180,6760,6750,6760,6750,162
|
|
20230620,145800,209794270,6750,6750,6750,6750,131
|
|
20230620,145700,208910020,6750,6750,6750,6750,0
|
|
20230620,145600,208910020,6750,6750,6750,6750,0
|
|
20230620,145500,208910020,6750,6750,6750,6750,0
|
|
20230620,145400,208910020,6750,6750,6750,6750,100
|
|
20230620,145300,208235020,6750,6750,6750,6750,0
|
|
20230620,145200,208235020,6750,6750,6750,6750,0
|
|
20230620,145100,208235020,6750,6750,6750,6750,0
|
|
20230620,145000,208235020,6750,6750,6750,6750,0
|
|
20230620,144900,208235020,6750,6750,6750,6750,0
|
|
20230620,144800,208235020,6750,6750,6750,6750,4
|
|
20230620,144700,208208020,6750,6750,6750,6750,0
|
|
20230620,144600,208208020,6750,6750,6750,6750,0
|
|
20230620,144500,208208020,6750,6750,6750,6750,0
|
|
20230620,144400,208208020,6750,6750,6750,6750,0
|
|
20230620,144300,208208020,6750,6750,6750,6750,0
|
|
20230620,144200,208208020,6750,6750,6750,6750,0
|
|
20230620,144100,208208020,6750,6750,6750,6750,0
|
|
20230620,144000,208208020,6750,6750,6750,6750,0
|
|
20230620,143900,208208020,6750,6750,6750,6750,1
|
|
20230620,143800,208201270,6720,6720,6720,6720,0
|
|
20230620,143700,208201270,6720,6720,6720,6720,19
|
|
20230620,143600,208073590,6750,6750,6750,6750,0
|
|
20230620,143500,208073590,6750,6750,6750,6750,10
|
|
20230620,143400,208006090,6740,6740,6740,6740,200
|
|
20230620,143300,206658090,6740,6740,6740,6740,0
|
|
20230620,143200,206658090,6740,6740,6740,6740,0
|
|
20230620,143100,206658090,6740,6740,6740,6740,0
|
|
20230620,143000,206658090,6740,6740,6740,6740,0
|
|
20230620,142900,206658090,6740,6740,6740,6740,0
|
|
20230620,142800,206658090,6740,6740,6740,6740,100
|
|
20230620,142700,205984090,6740,6740,6740,6740,0
|
|
20230620,142600,205984090,6740,6740,6740,6740,39
|
|
20230620,142500,205721230,6720,6720,6720,6720,0
|
|
20230620,142400,205721230,6720,6720,6720,6720,0
|
|
20230620,142300,205721230,6720,6720,6720,6720,0
|
|
20230620,142200,205721230,6720,6720,6720,6720,0
|
|
20230620,142100,205721230,6720,6720,6720,6720,0
|
|
20230620,142000,205721230,6720,6720,6720,6720,0
|
|
20230620,141900,205721230,6720,6720,6720,6720,0
|
|
20230620,141800,205721230,6720,6720,6720,6720,0
|
|
20230620,141700,205721230,6720,6720,6720,6720,0
|
|
20230620,141600,205721230,6720,6720,6720,6720,0
|
|
20230620,141500,205721230,6720,6710,6720,6710,82
|
|
20230620,141400,205170810,6700,6710,6710,6700,401
|
|
20230620,141300,202482810,6720,6720,6720,6720,341
|
|
20230620,141200,200191290,6740,6740,6740,6740,0
|
|
20230620,141100,200191290,6740,6740,6740,6740,0
|
|
20230620,141000,200191290,6740,6730,6740,6720,324
|
|
20230620,140900,198013730,6740,6740,6740,6740,1
|
|
20230620,140800,198006990,6750,6750,6750,6750,10
|
|
20230620,140700,197939490,6740,6730,6740,6730,120
|
|
20230620,140600,197131640,6740,6740,6740,6740,10
|
|
20230620,140500,197064240,6740,6730,6740,6730,333
|
|
20230620,140400,194823040,6730,6730,6730,6730,200
|
|
20230620,140300,193477040,6730,6730,6730,6730,0
|
|
20230620,140200,193477040,6730,6730,6730,6730,0
|
|
20230620,140100,193477040,6730,6730,6730,6730,0
|
|
20230620,140000,193477040,6730,6730,6730,6730,18
|
|
20230620,135900,193355900,6730,6720,6730,6720,369
|
|
20230620,135800,190876210,6720,6720,6720,6720,7
|
|
20230620,135700,190829170,6720,6720,6720,6720,11
|
|
20230620,135600,190755250,6720,6720,6720,6720,10
|
|
20230620,135500,190688050,6720,6710,6720,6710,15
|
|
20230620,135400,190587320,6720,6720,6720,6710,174
|
|
20230620,135300,189419670,6720,6720,6720,6710,14
|
|
20230620,135200,189325600,6720,6720,6720,6710,9
|
|
20230620,135100,189265160,6720,6720,6720,6710,16
|
|
20230620,135000,189157650,6720,6720,6720,6720,8
|
|
20230620,134900,189103890,6720,6720,6720,6720,11
|
|
20230620,134800,189029970,6720,6720,6720,6720,11
|
|
20230620,134700,188956050,6720,6720,6720,6720,11
|
|
20230620,134600,188882130,6720,6720,6720,6720,14
|
|
20230620,134500,188788050,6720,6720,6720,6720,8
|
|
20230620,134400,188734290,6720,6720,6720,6720,12
|
|
20230620,134300,188653650,6720,6720,6720,6720,8
|
|
20230620,134200,188599890,6720,6720,6720,6720,18
|
|
20230620,134100,188478930,6720,6720,6720,6720,7
|
|
20230620,134000,188431890,6720,6720,6720,6720,9
|
|
20230620,133900,188371410,6720,6720,6720,6720,11
|
|
20230620,133800,188297490,6720,6720,6720,6720,8
|
|
20230620,133700,188243730,6720,6720,6720,6720,15
|
|
20230620,133600,188142930,6720,6720,6720,6720,7
|
|
20230620,133500,188095890,6720,6720,6720,6720,17
|
|
20230620,133400,187981650,6720,6720,6720,6720,6
|
|
20230620,133300,187941330,6720,6720,6720,6720,15
|
|
20230620,133200,187840530,6720,6720,6720,6720,7
|
|
20230620,133100,187793490,6720,6720,6720,6720,9
|
|
20230620,133000,187733010,6720,6720,6720,6720,15
|
|
20230620,132900,187632210,6720,6720,6720,6720,6
|
|
20230620,132800,187591890,6720,6720,6720,6720,13
|
|
20230620,132700,187504530,6720,6720,6720,6720,9
|
|
20230620,132600,187444050,6720,6710,6720,6710,13
|
|
20230620,132500,187356740,6710,6710,6710,6710,141
|
|
20230620,132400,186410630,6710,6710,6710,6710,54
|
|
20230620,132300,186048290,6710,6710,6710,6710,11
|
|
20230620,132200,185974480,6710,6710,6710,6710,6
|
|
20230620,132100,185934220,6710,6710,6710,6710,14
|
|
20230620,132000,185840280,6720,6710,6720,6680,211
|
|
20230620,131900,184429640,6710,6710,6710,6710,15
|
|
20230620,131800,184328990,6710,6710,6710,6710,9
|
|
20230620,131700,184268600,6710,6710,6710,6710,12
|
|
20230620,131600,184188080,6710,6710,6710,6710,10
|
|
20230620,131500,184120980,6710,6710,6710,6700,12
|
|
20230620,131400,184040490,6710,6710,6710,6710,10
|
|
20230620,131300,183973390,6710,6710,6710,6710,9
|
|
20230620,131200,183913000,6710,6710,6710,6710,15
|
|
20230620,131100,183812350,6710,6710,6710,6710,7
|
|
20230620,131000,183765380,6710,6710,6710,6700,63
|
|
20230620,130900,183343150,6700,6710,6710,6700,40
|
|
20230620,130800,183075050,6710,6710,6710,6710,109
|
|
20230620,130700,182343660,6710,6710,6710,6710,12
|
|
20230620,130600,182263140,6710,6710,6710,6710,12
|
|
20230620,130500,182182620,6710,6710,6710,6710,12
|
|
20230620,130400,182102100,6710,6720,6720,6710,19
|
|
20230620,130300,181974590,6720,6720,6720,6720,10
|
|
20230620,130200,181907390,6720,6720,6720,6720,13
|
|
20230620,130100,181820030,6720,6720,6720,6720,12
|
|
20230620,130000,181739390,6720,6720,6720,6720,10
|
|
20230620,125900,181672190,6720,6720,6720,6720,12
|
|
20230620,125800,181591550,6720,6720,6720,6720,11
|
|
20230620,125700,181517630,6720,6720,6720,6720,11
|
|
20230620,125600,181443710,6720,6720,6720,6720,6
|
|
20230620,125500,181403390,6720,6720,6720,6720,13
|
|
20230620,125400,181316030,6720,6710,6720,6710,11
|
|
20230620,125300,181242140,6710,6710,6710,6710,26
|
|
20230620,125200,181067680,6710,6710,6710,6710,10
|
|
20230620,125100,181000580,6710,6710,6710,6710,14
|
|
20230620,125000,180906640,6710,6710,6710,6710,11
|
|
20230620,124900,180832830,6710,6710,6710,6710,7
|
|
20230620,124800,180785860,6710,6710,6710,6710,15
|
|
20230620,124700,180685210,6710,6710,6710,6710,8
|
|
20230620,124600,180631530,6710,6700,6710,6700,112
|
|
20230620,124500,179881060,6700,6700,6700,6700,12
|
|
20230620,124400,179800660,6700,6700,6700,6700,9
|
|
20230620,124300,179740360,6700,6700,6700,6700,41
|
|
20230620,124200,179465660,6700,6700,6700,6700,17
|
|
20230620,124100,179351760,6700,6700,6700,6700,17
|
|
20230620,124000,179237860,6700,6700,6700,6700,5
|
|
20230620,123900,179204360,6700,6700,6700,6700,14
|
|
20230620,123800,179110560,6700,6700,6700,6700,9
|
|
20230620,123700,179050260,6700,6700,6700,6700,13
|
|
20230620,123600,178963160,6700,6700,6700,6700,11
|
|
20230620,123500,178889460,6700,6700,6700,6700,7
|
|
20230620,123400,178842560,6700,6690,6700,6690,160
|
|
20230620,123300,177772010,6690,6690,6690,6690,10
|
|
20230620,123200,177705110,6690,6690,6690,6690,13
|
|
20230620,123100,177618140,6680,6690,6690,6680,33
|
|
20230620,123000,177397650,6690,6690,6690,6690,14
|
|
20230620,122900,177303990,6680,6680,6680,6680,750
|
|
20230620,122800,172293990,6680,6680,6680,6680,5
|
|
20230620,122700,172260590,6680,6680,6680,6680,16
|
|
20230620,122600,172153710,6660,6660,6660,6660,0
|
|
20230620,122500,172153710,6660,6660,6660,6660,0
|
|
20230620,122400,172153710,6660,6660,6660,6660,63
|
|
20230620,122300,171734130,6660,6660,6660,6660,0
|
|
20230620,122200,171734130,6660,6660,6660,6660,0
|
|
20230620,122100,171734130,6660,6660,6660,6660,0
|
|
20230620,122000,171734130,6660,6660,6660,6660,0
|
|
20230620,121900,171734130,6660,6670,6670,6660,50
|
|
20230620,121800,171400930,6680,6680,6680,6680,1
|
|
20230620,121700,171394250,6660,6670,6670,6660,300
|
|
20230620,121600,169395970,6680,6680,6680,6680,0
|
|
20230620,121500,169395970,6680,6680,6680,6680,0
|
|
20230620,121400,169395970,6680,6680,6680,6680,0
|
|
20230620,121300,169395970,6680,6680,6680,6680,0
|
|
20230620,121200,169395970,6680,6680,6680,6680,273
|
|
20230620,121100,167572330,6680,6680,6680,6680,0
|
|
20230620,121000,167572330,6680,6680,6680,6680,0
|
|
20230620,120900,167572330,6680,6680,6680,6680,0
|
|
20230620,120800,167572330,6680,6680,6680,6680,0
|
|
20230620,120700,167572330,6680,6680,6680,6680,0
|
|
20230620,120600,167572330,6680,6680,6680,6680,0
|
|
20230620,120500,167572330,6680,6680,6680,6680,0
|
|
20230620,120400,167572330,6680,6680,6680,6680,0
|
|
20230620,120300,167572330,6680,6680,6680,6680,1
|
|
20230620,120200,167565650,6680,6680,6680,6680,8
|
|
20230620,120100,167512210,6680,6680,6680,6680,0
|
|
20230620,120000,167512210,6680,6680,6680,6680,8
|
|
20230620,115900,167458770,6690,6690,6690,6690,0
|
|
20230620,115800,167458770,6690,6690,6690,6690,0
|
|
20230620,115700,167458770,6690,6690,6690,6690,0
|
|
20230620,115600,167458770,6690,6690,6690,6690,0
|
|
20230620,115500,167458770,6690,6690,6690,6690,0
|
|
20230620,115400,167458770,6690,6690,6690,6690,0
|
|
20230620,115300,167458770,6690,6690,6690,6690,0
|
|
20230620,115200,167458770,6690,6690,6690,6690,0
|
|
20230620,115100,167458770,6690,6690,6690,6690,0
|
|
20230620,115000,167458770,6690,6690,6690,6690,0
|
|
20230620,114900,167458770,6690,6690,6690,6690,0
|
|
20230620,114800,167458770,6690,6690,6690,6690,0
|
|
20230620,114700,167458770,6690,6690,6690,6690,0
|
|
20230620,114600,167458770,6690,6690,6690,6690,0
|
|
20230620,114500,167458770,6690,6690,6690,6690,0
|
|
20230620,114400,167458770,6690,6690,6690,6690,0
|
|
20230620,114300,167458770,6690,6690,6690,6690,0
|
|
20230620,114200,167458770,6690,6690,6690,6690,111
|
|
20230620,114100,166716180,6710,6710,6710,6710,0
|
|
20230620,114000,166716180,6710,6710,6710,6710,0
|
|
20230620,113900,166716180,6710,6710,6710,6710,4
|
|
20230620,113800,166689340,6690,6700,6700,6690,447
|
|
20230620,113700,163696910,6710,6710,6710,6710,4
|
|
20230620,113600,163670070,6720,6720,6720,6720,200
|
|
20230620,113500,162326070,6720,6720,6720,6720,0
|
|
20230620,113400,162326070,6720,6720,6720,6720,0
|
|
20230620,113300,162326070,6720,6720,6720,6720,74
|
|
20230620,113200,161828790,6720,6720,6720,6720,0
|
|
20230620,113100,161828790,6720,6720,6720,6720,0
|
|
20230620,113000,161828790,6720,6720,6720,6720,22
|
|
20230620,112900,161680950,6720,6720,6720,6720,0
|
|
20230620,112800,161680950,6720,6720,6720,6720,21
|
|
20230620,112700,161539830,6720,6720,6720,6720,0
|
|
20230620,112600,161539830,6720,6710,6720,6710,261
|
|
20230620,112500,159788310,6720,6720,6720,6720,0
|
|
20230620,112400,159788310,6720,6720,6720,6720,136
|
|
20230620,112300,158874390,6720,6720,6720,6720,150
|
|
20230620,112200,157866390,6720,6720,6720,6720,42
|
|
20230620,112100,157584150,6720,6720,6720,6720,0
|
|
20230620,112000,157584150,6720,6720,6720,6720,42
|
|
20230620,111900,157301910,6720,6720,6720,6720,22
|
|
20230620,111800,157154070,6720,6720,6720,6720,0
|
|
20230620,111700,157154070,6720,6720,6720,6720,21
|
|
20230620,111600,157012950,6720,6720,6720,6720,41
|
|
20230620,111500,156737430,6720,6720,6720,6720,22
|
|
20230620,111400,156589590,6720,6720,6720,6720,0
|
|
20230620,111300,156589590,6720,6720,6720,6720,42
|
|
20230620,111200,156307350,6720,6720,6720,6720,0
|
|
20230620,111100,156307350,6720,6720,6720,6720,32
|
|
20230620,111000,156092310,6720,6720,6720,6720,67
|
|
20230620,110900,155642070,6720,6720,6720,6720,21
|
|
20230620,110800,155500950,6710,6710,6710,6710,0
|
|
20230620,110700,155500950,6710,6710,6710,6710,200
|
|
20230620,110600,154158950,6710,6720,6720,6710,72
|
|
20230620,110500,153675610,6710,6710,6710,6710,0
|
|
20230620,110400,153675610,6710,6710,6710,6710,71
|
|
20230620,110300,153199200,6710,6710,6710,6710,207
|
|
20230620,110200,151810230,6710,6710,6710,6710,22
|
|
20230620,110100,151662610,6700,6700,6700,6700,82
|
|
20230620,110000,151113210,6700,6700,6700,6700,8
|
|
20230620,105900,151059610,6700,6700,6700,6700,16
|
|
20230620,105800,150952410,6700,6680,6700,6680,486
|
|
20230620,105700,147697400,6690,6680,6690,6680,42
|
|
20230620,105600,147416630,6690,6690,6690,6690,81
|
|
20230620,105500,146874740,6690,6690,6690,6690,21
|
|
20230620,105400,146734250,6690,6690,6690,6690,20
|
|
20230620,105300,146600450,6690,6690,6690,6690,22
|
|
20230620,105200,146453270,6690,6690,6690,6690,0
|
|
20230620,105100,146453270,6690,6690,6690,6690,21
|
|
20230620,105000,146312780,6680,6680,6680,6680,0
|
|
20230620,104900,146312780,6680,6670,6680,6670,158
|
|
20230620,104800,145257440,6680,6680,6680,6680,21
|
|
20230620,104700,145117160,6680,6680,6680,6680,15
|
|
20230620,104600,145016960,6670,6670,6670,6670,20
|
|
20230620,104500,144883560,6670,6670,6670,6670,10
|
|
20230620,104400,144816860,6650,6650,6650,6650,0
|
|
20230620,104300,144816860,6650,6670,6670,6650,89
|
|
20230620,104200,144224970,6680,6680,6680,6680,21
|
|
20230620,104100,144084690,6680,6680,6680,6680,40
|
|
20230620,104000,143817490,6680,6680,6680,6680,22
|
|
20230620,103900,143670530,6680,6680,6680,6680,21
|
|
20230620,103800,143530250,6680,6680,6680,6680,0
|
|
20230620,103700,143530250,6680,6680,6680,6680,22
|
|
20230620,103600,143383290,6680,6680,6680,6680,21
|
|
20230620,103500,143243010,6680,6680,6680,6680,11
|
|
20230620,103400,143169530,6680,6680,6680,6680,11
|
|
20230620,103300,143096050,6690,6690,6690,6690,0
|
|
20230620,103200,143096050,6690,6690,6690,6690,0
|
|
20230620,103100,143096050,6690,6690,6690,6690,22
|
|
20230620,103000,142948870,6690,6690,6690,6690,0
|
|
20230620,102900,142948870,6690,6690,6690,6690,21
|
|
20230620,102800,142808380,6680,6690,6690,6680,42
|
|
20230620,102700,142527600,6690,6690,6690,6690,0
|
|
20230620,102600,142527600,6690,6690,6690,6690,0
|
|
20230620,102500,142527600,6690,6680,6690,6680,22
|
|
20230620,102400,142380610,6680,6680,6680,6680,3
|
|
20230620,102300,142360570,6680,6680,6680,6680,0
|
|
20230620,102200,142360570,6680,6680,6680,6680,47
|
|
20230620,102100,142046610,6690,6690,6690,6690,1
|
|
20230620,102000,142039920,6690,6680,6690,6680,36
|
|
20230620,101900,141799230,6680,6690,6690,6680,21
|
|
20230620,101800,141658750,6690,6690,6690,6690,0
|
|
20230620,101700,141658750,6690,6680,6690,6680,24
|
|
20230620,101600,141498400,6680,6680,6680,6680,110
|
|
20230620,101500,140763600,6690,6680,6690,6680,24
|
|
20230620,101400,140603260,6690,6690,6690,6690,0
|
|
20230620,101300,140603260,6690,6660,6690,6660,25
|
|
20230620,101200,140436730,6660,6670,6670,6650,95
|
|
20230620,101100,139804130,6680,6680,6680,6680,77
|
|
20230620,101000,139289770,6690,6690,6690,6690,1
|
|
20230620,100900,139283080,6690,6700,6700,6690,42
|
|
20230620,100800,139001890,6700,6680,6700,6680,546
|
|
20230620,100700,135345890,6670,6670,6670,6670,0
|
|
20230620,100600,135345890,6670,6670,6670,6670,22
|
|
20230620,100500,135199150,6670,6670,6670,6670,0
|
|
20230620,100400,135199150,6670,6670,6670,6670,11
|
|
20230620,100300,135125780,6650,6650,6650,6650,1
|
|
20230620,100200,135119130,6660,6660,6660,6660,1302
|
|
20230620,100100,126447810,6660,6660,6660,6660,0
|
|
20230620,100000,126447810,6660,6660,6660,6660,21
|
|
20230620,095900,126307950,6660,6660,6660,6660,22
|
|
20230620,095800,126161430,6660,6650,6660,6650,24
|
|
20230620,095700,126001800,6650,6650,6650,6650,0
|
|
20230620,095600,126001800,6650,6650,6650,6650,21
|
|
20230620,095500,125862150,6660,6660,6660,6660,10
|
|
20230620,095400,125795550,6650,6650,6650,6650,0
|
|
20230620,095300,125795550,6650,6650,6650,6650,22
|
|
20230620,095200,125649250,6650,6650,6650,6650,22
|
|
20230620,095100,125502950,6650,6650,6650,6650,21
|
|
20230620,095000,125363300,6650,6650,6650,6650,50
|
|
20230620,094900,125030800,6650,6650,6650,6650,43
|
|
20230620,094800,124744850,6650,6650,6650,6650,21
|
|
20230620,094700,124605200,6640,6640,6640,6640,13
|
|
20230620,094600,124518880,6630,6630,6630,6630,0
|
|
20230620,094500,124518880,6630,6630,6630,6630,15
|
|
20230620,094400,124419430,6630,6630,6630,6630,0
|
|
20230620,094300,124419430,6630,6630,6630,6610,53
|
|
20230620,094200,124068630,6640,6640,6640,6640,22
|
|
20230620,094100,123922550,6610,6610,6610,6610,0
|
|
20230620,094000,123922550,6610,6610,6610,6610,477
|
|
20230620,093900,120769580,6610,6610,6610,6610,33
|
|
20230620,093800,120551450,6610,6610,6610,6610,0
|
|
20230620,093700,120551450,6610,6610,6610,6610,2
|
|
20230620,093600,120538230,6600,6600,6600,6600,0
|
|
20230620,093500,120538230,6600,6640,6640,6600,783
|
|
20230620,093400,115367600,6640,6640,6640,6640,0
|
|
20230620,093300,115367600,6640,6640,6640,6640,23
|
|
20230620,093200,115214880,6630,6630,6630,6630,10
|
|
20230620,093100,115148580,6620,6620,6620,6620,0
|
|
20230620,093000,115148580,6620,6630,6630,6620,12
|
|
20230620,092900,115069130,6640,6640,6650,6640,44
|
|
20230620,092800,114776960,6640,6640,6640,6640,234
|
|
20230620,092700,113223200,6640,6640,6640,6640,0
|
|
20230620,092600,113223200,6640,6640,6640,6640,25
|
|
20230620,092500,113057200,6640,6640,6640,6640,0
|
|
20230620,092400,113057200,6640,6640,6640,6640,22
|
|
20230620,092300,112911120,6630,6630,6630,6630,2
|
|
20230620,092200,112897860,6620,6610,6620,6610,682
|
|
20230620,092100,108383280,6600,6570,6600,6570,1104
|
|
20230620,092000,101103620,6570,6570,6570,6570,184
|
|
20230620,091900,99894740,6570,6570,6570,6570,10
|
|
20230620,091800,99829040,6570,6560,6580,6560,178
|
|
20230620,091700,98661310,6550,6550,6550,6550,1
|
|
20230620,091600,98654760,6520,6520,6520,6520,0
|
|
20230620,091500,98654760,6520,6520,6530,6520,686
|
|
20230620,091400,94181940,6520,6520,6520,6510,560
|
|
20230620,091300,90532640,6520,6520,6520,6520,48
|
|
20230620,091200,90219680,6510,6520,6530,6510,2666
|
|
20230620,091100,72841260,6530,6620,6620,6530,3461
|
|
20230620,091000,50180300,6620,6590,6620,6590,268
|
|
20230620,090900,48407800,6600,6600,6600,6600,159
|
|
20230620,090800,47358400,6610,6610,6610,6610,755
|
|
20230620,090700,42367850,6610,6610,6610,6610,15
|
|
20230620,090600,42268700,6590,6640,6670,6570,3810
|
|
20230620,090500,16895010,6600,6570,6640,6570,279
|
|
20230620,090400,15055380,6570,6570,6570,6530,963
|
|
20230620,090300,8749270,6560,6630,6670,6560,612
|
|
20230620,090200,4717110,6700,6700,6770,6690,423
|
|
20230620,090100,1876860,6710,6650,6710,6630,206
|
|
20230620,090000,506160,6660,6660,6660,6660,76
|