637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193400,224358790,6400,6400,6400,6400,1736
|
|
20230620,193300,224358790,6400,6400,6400,6400,0
|
|
20230620,193200,224358790,6400,6400,6400,6400,0
|
|
20230620,193100,224358790,6400,6400,6400,6400,0
|
|
20230620,193000,224358790,6400,6400,6400,6400,0
|
|
20230620,192900,224358790,6400,6400,6400,6400,0
|
|
20230620,192800,224358790,6400,6400,6400,6400,0
|
|
20230620,192700,224358790,6400,6400,6400,6400,0
|
|
20230620,192600,224358790,6400,6400,6400,6400,0
|
|
20230620,192500,224358790,6400,6400,6400,6400,0
|
|
20230620,192400,224358790,6400,6400,6400,6400,0
|
|
20230620,192300,224358790,6400,6400,6400,6400,0
|
|
20230620,192200,224358790,6400,6400,6400,6400,0
|
|
20230620,192100,224358790,6400,6400,6400,6400,0
|
|
20230620,192000,224358790,6400,6400,6400,6400,0
|
|
20230620,191900,224358790,6400,6400,6400,6400,0
|
|
20230620,191800,224358790,6400,6400,6400,6400,0
|
|
20230620,191700,224358790,6400,6400,6400,6400,0
|
|
20230620,191600,224358790,6400,6400,6400,6400,0
|
|
20230620,191500,224358790,6400,6400,6400,6400,0
|
|
20230620,191400,224358790,6400,6400,6400,6400,0
|
|
20230620,191300,224358790,6400,6400,6400,6400,0
|
|
20230620,191200,224358790,6400,6400,6400,6400,0
|
|
20230620,191100,224358790,6400,6400,6400,6400,0
|
|
20230620,191000,224358790,6400,6400,6400,6400,0
|
|
20230620,190900,224358790,6400,6400,6400,6400,0
|
|
20230620,190800,224358790,6400,6400,6400,6400,0
|
|
20230620,190700,224358790,6400,6400,6400,6400,0
|
|
20230620,190600,224358790,6400,6400,6400,6400,0
|
|
20230620,190500,224358790,6400,6400,6400,6400,0
|
|
20230620,190400,224358790,6400,6400,6400,6400,1736
|
|
20230620,190300,224358790,6400,6400,6400,6400,0
|
|
20230620,190200,224358790,6400,6400,6400,6400,0
|
|
20230620,190100,224358790,6400,6400,6400,6400,0
|
|
20230620,190000,224358790,6400,6400,6400,6400,0
|
|
20230620,185900,224358790,6400,6400,6400,6400,0
|
|
20230620,185800,224358790,6400,6400,6400,6400,0
|
|
20230620,185700,224358790,6400,6400,6400,6400,0
|
|
20230620,185600,224358790,6400,6400,6400,6400,0
|
|
20230620,185500,224358790,6400,6400,6400,6400,0
|
|
20230620,185400,224358790,6400,6400,6400,6400,0
|
|
20230620,185300,224358790,6400,6400,6400,6400,0
|
|
20230620,185200,224358790,6400,6400,6400,6400,0
|
|
20230620,185100,224358790,6400,6400,6400,6400,0
|
|
20230620,185000,224358790,6400,6400,6400,6400,0
|
|
20230620,184900,224358790,6400,6400,6400,6400,0
|
|
20230620,184800,224358790,6400,6400,6400,6400,0
|
|
20230620,184700,224358790,6400,6400,6400,6400,0
|
|
20230620,184600,224358790,6400,6400,6400,6400,0
|
|
20230620,184500,224358790,6400,6400,6400,6400,0
|
|
20230620,184400,224358790,6400,6400,6400,6400,0
|
|
20230620,184300,224358790,6400,6400,6400,6400,0
|
|
20230620,184200,224358790,6400,6400,6400,6400,0
|
|
20230620,184100,224358790,6400,6400,6400,6400,0
|
|
20230620,184000,224358790,6400,6400,6400,6400,0
|
|
20230620,183900,224358790,6400,6400,6400,6400,0
|
|
20230620,183800,224358790,6400,6400,6400,6400,0
|
|
20230620,183700,224358790,6400,6400,6400,6400,0
|
|
20230620,183600,224358790,6400,6400,6400,6400,0
|
|
20230620,183500,224358790,6400,6400,6400,6400,0
|
|
20230620,183400,224358790,6400,6400,6400,6400,1736
|
|
20230620,183300,224358790,6400,6400,6400,6400,0
|
|
20230620,183200,224358790,6400,6400,6400,6400,0
|
|
20230620,183100,224358790,6400,6400,6400,6400,0
|
|
20230620,183000,224358790,6400,6400,6400,6400,0
|
|
20230620,182900,224358790,6400,6400,6400,6400,0
|
|
20230620,182800,224358790,6400,6400,6400,6400,0
|
|
20230620,182700,224358790,6400,6400,6400,6400,0
|
|
20230620,182600,224358790,6400,6400,6400,6400,0
|
|
20230620,182500,224358790,6400,6400,6400,6400,0
|
|
20230620,182400,224358790,6400,6400,6400,6400,0
|
|
20230620,182300,224358790,6400,6400,6400,6400,0
|
|
20230620,182200,224358790,6400,6400,6400,6400,0
|
|
20230620,182100,224358790,6400,6400,6400,6400,0
|
|
20230620,182000,224358790,6400,6400,6400,6400,0
|
|
20230620,181900,224358790,6400,6400,6400,6400,0
|
|
20230620,181800,224358790,6400,6400,6400,6400,0
|
|
20230620,181700,224358790,6400,6400,6400,6400,0
|
|
20230620,181600,224358790,6400,6400,6400,6400,0
|
|
20230620,181500,224358790,6400,6400,6400,6400,0
|
|
20230620,181400,224358790,6400,6400,6400,6400,0
|
|
20230620,181300,224358790,6400,6400,6400,6400,0
|
|
20230620,181200,224358790,6400,6400,6400,6400,0
|
|
20230620,181100,224358790,6400,6400,6400,6400,0
|
|
20230620,181000,224358790,6400,6400,6400,6400,0
|
|
20230620,180900,224358790,6400,6400,6400,6400,0
|
|
20230620,180800,224358790,6400,6400,6400,6400,0
|
|
20230620,180700,224358790,6400,6400,6400,6400,0
|
|
20230620,180600,224358790,6400,6400,6400,6400,0
|
|
20230620,180500,224358790,6400,6400,6400,6400,0
|
|
20230620,180400,224358790,6400,6400,6400,6400,1736
|
|
20230620,180300,224358790,6400,6400,6400,6400,0
|
|
20230620,180200,224358790,6400,6400,6400,6400,0
|
|
20230620,180100,224358790,6400,6400,6400,6400,0
|
|
20230620,180000,224358790,6400,6400,6400,6400,0
|
|
20230620,175900,224358790,6400,6400,6400,6400,0
|
|
20230620,175800,224358790,6400,6400,6400,6400,0
|
|
20230620,175700,224358790,6400,6400,6400,6400,0
|
|
20230620,175600,224358790,6400,6400,6400,6400,0
|
|
20230620,175500,224358790,6400,6400,6400,6400,0
|
|
20230620,175400,224358790,6400,6400,6400,6400,0
|
|
20230620,175300,224358790,6400,6400,6400,6400,0
|
|
20230620,175200,224358790,6400,6400,6400,6400,0
|
|
20230620,175100,224358790,6400,6400,6400,6400,0
|
|
20230620,175000,224358790,6400,6400,6400,6400,0
|
|
20230620,174900,224358790,6400,6400,6400,6400,0
|
|
20230620,174800,224358790,6400,6400,6400,6400,0
|
|
20230620,174700,224358790,6400,6400,6400,6400,0
|
|
20230620,174600,224358790,6400,6400,6400,6400,0
|
|
20230620,174500,224358790,6400,6400,6400,6400,0
|
|
20230620,174400,224358790,6400,6400,6400,6400,0
|
|
20230620,174300,224358790,6400,6400,6400,6400,0
|
|
20230620,174200,224358790,6400,6400,6400,6400,0
|
|
20230620,174100,224358790,6400,6400,6400,6400,0
|
|
20230620,174000,224358790,6400,6400,6400,6400,0
|
|
20230620,173900,224358790,6400,6400,6400,6400,0
|
|
20230620,173800,224358790,6400,6400,6400,6400,0
|
|
20230620,173700,224358790,6400,6400,6400,6400,0
|
|
20230620,173600,224358790,6400,6400,6400,6400,0
|
|
20230620,173500,224358790,6400,6400,6400,6400,0
|
|
20230620,173400,224358790,6400,6400,6400,6400,1736
|
|
20230620,173300,224358790,6400,6400,6400,6400,0
|
|
20230620,173200,224358790,6400,6400,6400,6400,0
|
|
20230620,173100,224358790,6400,6400,6400,6400,0
|
|
20230620,173000,224358790,6400,6400,6400,6400,0
|
|
20230620,172900,224358790,6400,6400,6400,6400,0
|
|
20230620,172800,224358790,6400,6400,6400,6400,0
|
|
20230620,172700,224358790,6400,6400,6400,6400,0
|
|
20230620,172600,224358790,6400,6400,6400,6400,0
|
|
20230620,172500,224358790,6400,6400,6400,6400,0
|
|
20230620,172400,224358790,6400,6400,6400,6400,0
|
|
20230620,172300,224358790,6400,6400,6400,6400,0
|
|
20230620,172200,224358790,6400,6400,6400,6400,0
|
|
20230620,172100,224358790,6400,6400,6400,6400,0
|
|
20230620,172000,224358790,6400,6400,6400,6400,0
|
|
20230620,171900,224358790,6400,6400,6400,6400,0
|
|
20230620,171800,224358790,6400,6400,6400,6400,0
|
|
20230620,171700,224358790,6400,6400,6400,6400,0
|
|
20230620,171600,224358790,6400,6400,6400,6400,0
|
|
20230620,171500,224358790,6400,6400,6400,6400,0
|
|
20230620,171400,224358790,6400,6400,6400,6400,0
|
|
20230620,171300,224358790,6400,6400,6400,6400,0
|
|
20230620,171200,224358790,6400,6400,6400,6400,0
|
|
20230620,171100,224358790,6400,6400,6400,6400,0
|
|
20230620,171000,224358790,6400,6400,6400,6400,0
|
|
20230620,170900,224358790,6400,6400,6400,6400,0
|
|
20230620,170800,224358790,6400,6400,6400,6400,0
|
|
20230620,170700,224358790,6400,6400,6400,6400,0
|
|
20230620,170600,224358790,6400,6400,6400,6400,0
|
|
20230620,170500,224358790,6400,6400,6400,6400,0
|
|
20230620,170400,224358790,6400,6400,6400,6400,1736
|
|
20230620,170300,224358790,6400,6400,6400,6400,0
|
|
20230620,170200,224358790,6400,6400,6400,6400,0
|
|
20230620,170100,224358790,6400,6400,6400,6400,0
|
|
20230620,170000,224358790,6400,6400,6400,6400,0
|
|
20230620,165900,224358790,6400,6400,6400,6400,0
|
|
20230620,165800,224358790,6400,6400,6400,6400,0
|
|
20230620,165700,224358790,6400,6400,6400,6400,0
|
|
20230620,165600,224358790,6400,6400,6400,6400,0
|
|
20230620,165500,224358790,6400,6400,6400,6400,0
|
|
20230620,165400,224358790,6400,6400,6400,6400,0
|
|
20230620,165300,224358790,6400,6400,6400,6400,0
|
|
20230620,165200,224358790,6400,6400,6400,6400,0
|
|
20230620,165100,224358790,6400,6400,6400,6400,0
|
|
20230620,165000,224358790,6400,6400,6400,6400,0
|
|
20230620,164900,224358790,6400,6400,6400,6400,0
|
|
20230620,164800,224358790,6400,6400,6400,6400,0
|
|
20230620,164700,224358790,6400,6400,6400,6400,0
|
|
20230620,164600,224358790,6400,6400,6400,6400,0
|
|
20230620,164500,224358790,6400,6400,6400,6400,0
|
|
20230620,164400,224358790,6400,6400,6400,6400,0
|
|
20230620,164300,224358790,6400,6400,6400,6400,0
|
|
20230620,164200,224358790,6400,6400,6400,6400,0
|
|
20230620,164100,224358790,6400,6400,6400,6400,0
|
|
20230620,164000,224358790,6400,6400,6400,6400,0
|
|
20230620,163900,224358790,6400,6400,6400,6400,0
|
|
20230620,163800,224358790,6400,6400,6400,6400,0
|
|
20230620,163700,224358790,6400,6400,6400,6400,0
|
|
20230620,163600,224358790,6400,6400,6400,6400,0
|
|
20230620,163500,224358790,6400,6400,6400,6400,0
|
|
20230620,163400,224358790,6400,6400,6400,6400,1736
|
|
20230620,163300,224358790,6400,6400,6400,6400,0
|
|
20230620,163200,224358790,6400,6400,6400,6400,0
|
|
20230620,163100,224358790,6400,6400,6400,6400,0
|
|
20230620,163000,224358790,6400,6400,6400,6400,0
|
|
20230620,162900,224358790,6400,6400,6400,6400,0
|
|
20230620,162800,224358790,6400,6400,6400,6400,0
|
|
20230620,162700,224358790,6400,6400,6400,6400,0
|
|
20230620,162600,224358790,6400,6400,6400,6400,0
|
|
20230620,162500,224358790,6400,6400,6400,6400,0
|
|
20230620,162400,224358790,6400,6400,6400,6400,0
|
|
20230620,162300,224358790,6400,6400,6400,6400,0
|
|
20230620,162200,224358790,6400,6400,6400,6400,0
|
|
20230620,162100,224358790,6400,6400,6400,6400,0
|
|
20230620,162000,224358790,6400,6400,6400,6400,0
|
|
20230620,161900,224358790,6400,6400,6400,6400,0
|
|
20230620,161800,224358790,6400,6400,6400,6400,0
|
|
20230620,161700,224358790,6400,6400,6400,6400,0
|
|
20230620,161600,224358790,6400,6400,6400,6400,0
|
|
20230620,161500,224358790,6400,6400,6400,6400,0
|
|
20230620,161400,224358790,6400,6400,6400,6400,0
|
|
20230620,161300,224358790,6400,6400,6400,6400,0
|
|
20230620,161200,224358790,6400,6400,6400,6400,0
|
|
20230620,161100,224358790,6400,6400,6400,6400,0
|
|
20230620,161000,224358790,6400,6400,6400,6400,0
|
|
20230620,160900,224358790,6400,6400,6400,6400,0
|
|
20230620,160800,224358790,6400,6400,6400,6400,0
|
|
20230620,160700,224358790,6400,6400,6400,6400,0
|
|
20230620,160600,224358790,6400,6400,6400,6400,0
|
|
20230620,160500,224358790,6400,6400,6400,6400,0
|
|
20230620,160400,224358790,6400,6400,6400,6400,1736
|
|
20230620,160300,224358790,6400,6400,6400,6400,0
|
|
20230620,160200,224358790,6400,6400,6400,6400,0
|
|
20230620,160100,224358790,6400,6400,6400,6400,0
|
|
20230620,160000,224358790,6400,6400,6400,6400,0
|
|
20230620,155900,224358790,6400,6400,6400,6400,0
|
|
20230620,155800,224358790,6400,6400,6400,6400,0
|
|
20230620,155700,224358790,6400,6400,6400,6400,0
|
|
20230620,155600,224358790,6400,6400,6400,6400,0
|
|
20230620,155500,224358790,6400,6400,6400,6400,0
|
|
20230620,155400,224358790,6400,6400,6400,6400,0
|
|
20230620,155300,224358790,6400,6400,6400,6400,0
|
|
20230620,155200,224358790,6400,6400,6400,6400,0
|
|
20230620,155100,224358790,6400,6400,6400,6400,0
|
|
20230620,155000,224358790,6400,6400,6400,6400,0
|
|
20230620,154900,224358790,6400,6400,6400,6400,0
|
|
20230620,154800,224358790,6400,6400,6400,6400,0
|
|
20230620,154700,224358790,6400,6400,6400,6400,0
|
|
20230620,154600,224358790,6400,6400,6400,6400,0
|
|
20230620,154500,224358790,6400,6400,6400,6400,0
|
|
20230620,154400,224358790,6400,6400,6400,6400,0
|
|
20230620,154300,224358790,6400,6400,6400,6400,0
|
|
20230620,154200,224358790,6400,6400,6400,6400,0
|
|
20230620,154100,224358790,6400,6400,6400,6400,0
|
|
20230620,154000,224358790,6400,6400,6400,6400,0
|
|
20230620,153900,224358790,6400,6400,6400,6400,0
|
|
20230620,153800,224358790,6400,6400,6400,6400,0
|
|
20230620,153700,224358790,6400,6400,6400,6400,0
|
|
20230620,153600,224358790,6400,6400,6400,6400,0
|
|
20230620,153500,224358790,6400,6400,6400,6400,0
|
|
20230620,153400,224358790,6400,6400,6400,6400,1736
|
|
20230620,153300,224358790,6400,6400,6400,6400,0
|
|
20230620,153200,224358790,6400,6400,6400,6400,0
|
|
20230620,153100,224358790,6400,6400,6400,6400,0
|
|
20230620,153000,224358790,6400,6400,6400,6400,1736
|
|
20230620,152900,213248390,6410,6410,6410,6410,0
|
|
20230620,152800,213248390,6410,6410,6410,6410,0
|
|
20230620,152700,213248390,6410,6410,6410,6410,0
|
|
20230620,152600,213248390,6410,6410,6410,6410,0
|
|
20230620,152500,213248390,6410,6410,6410,6410,0
|
|
20230620,152400,213248390,6410,6410,6410,6410,0
|
|
20230620,152300,213248390,6410,6410,6410,6410,0
|
|
20230620,152200,213248390,6410,6410,6410,6410,0
|
|
20230620,152100,213248390,6410,6410,6410,6410,0
|
|
20230620,152000,213248390,6410,6410,6410,6410,0
|
|
20230620,151900,213248390,6410,6410,6410,6410,11
|
|
20230620,151800,213177880,6400,6400,6400,6400,5
|
|
20230620,151700,213145880,6410,6410,6410,6410,52
|
|
20230620,151600,212812560,6400,6400,6400,6400,0
|
|
20230620,151500,212812560,6400,6400,6400,6400,56
|
|
20230620,151400,212454160,6410,6410,6410,6410,0
|
|
20230620,151300,212454160,6410,6410,6410,6410,0
|
|
20230620,151200,212454160,6410,6410,6410,6410,0
|
|
20230620,151100,212454160,6410,6410,6410,6410,0
|
|
20230620,151000,212454160,6410,6410,6410,6410,0
|
|
20230620,150900,212454160,6410,6410,6410,6410,0
|
|
20230620,150800,212454160,6410,6410,6410,6410,0
|
|
20230620,150700,212454160,6410,6410,6410,6410,0
|
|
20230620,150600,212454160,6410,6410,6410,6410,0
|
|
20230620,150500,212454160,6410,6390,6410,6370,201
|
|
20230620,150400,211172460,6410,6410,6410,6410,0
|
|
20230620,150300,211172460,6410,6380,6410,6380,23
|
|
20230620,150200,211025690,6370,6370,6370,6370,434
|
|
20230620,150100,208261110,6410,6380,6410,6370,201
|
|
20230620,150000,206979970,6400,6400,6400,6400,31
|
|
20230620,145900,206781570,6400,6400,6400,6400,60
|
|
20230620,145800,206397570,6400,6400,6400,6400,1
|
|
20230620,145700,206391170,6400,6400,6400,6400,3
|
|
20230620,145600,206371970,6400,6400,6400,6400,0
|
|
20230620,145500,206371970,6400,6400,6400,6400,0
|
|
20230620,145400,206371970,6400,6400,6400,6400,1
|
|
20230620,145300,206365570,6400,6400,6400,6400,0
|
|
20230620,145200,206365570,6400,6400,6400,6400,1
|
|
20230620,145100,206359170,6410,6410,6410,6410,0
|
|
20230620,145000,206359170,6410,6410,6410,6410,0
|
|
20230620,144900,206359170,6410,6410,6410,6410,0
|
|
20230620,144800,206359170,6410,6410,6410,6410,0
|
|
20230620,144700,206359170,6410,6410,6410,6410,0
|
|
20230620,144600,206359170,6410,6400,6410,6400,1000
|
|
20230620,144500,199955280,6400,6390,6400,6370,491
|
|
20230620,144400,196822950,6400,6400,6410,6400,61
|
|
20230620,144300,196432530,6400,6400,6400,6400,6
|
|
20230620,144200,196394130,6400,6400,6400,6400,935
|
|
20230620,144100,190410130,6400,6400,6400,6400,0
|
|
20230620,144000,190410130,6400,6400,6400,6400,0
|
|
20230620,143900,190410130,6400,6400,6400,6400,1
|
|
20230620,143800,190403730,6390,6390,6390,6390,2
|
|
20230620,143700,190390950,6390,6390,6390,6390,0
|
|
20230620,143600,190390950,6390,6390,6390,6390,7
|
|
20230620,143500,190346220,6390,6390,6390,6390,0
|
|
20230620,143400,190346220,6390,6380,6390,6380,795
|
|
20230620,143300,185268160,6380,6380,6380,6380,0
|
|
20230620,143200,185268160,6380,6380,6380,6380,0
|
|
20230620,143100,185268160,6380,6380,6380,6380,0
|
|
20230620,143000,185268160,6380,6380,6380,6380,0
|
|
20230620,142900,185268160,6380,6380,6380,6380,1
|
|
20230620,142800,185261780,6390,6390,6390,6390,0
|
|
20230620,142700,185261780,6390,6390,6390,6390,0
|
|
20230620,142600,185261780,6390,6380,6390,6380,2
|
|
20230620,142500,185249010,6380,6380,6380,6380,0
|
|
20230620,142400,185249010,6380,6380,6380,6380,0
|
|
20230620,142300,185249010,6380,6380,6380,6380,0
|
|
20230620,142200,185249010,6380,6380,6380,6380,0
|
|
20230620,142100,185249010,6380,6380,6380,6380,0
|
|
20230620,142000,185249010,6380,6380,6380,6380,0
|
|
20230620,141900,185249010,6380,6380,6380,6380,10
|
|
20230620,141800,185185210,6390,6390,6390,6390,0
|
|
20230620,141700,185185210,6390,6370,6390,6370,410
|
|
20230620,141600,182573310,6390,6390,6390,6390,0
|
|
20230620,141500,182573310,6390,6390,6390,6390,0
|
|
20230620,141400,182573310,6390,6390,6390,6390,0
|
|
20230620,141300,182573310,6390,6390,6390,6390,0
|
|
20230620,141200,182573310,6390,6390,6390,6390,0
|
|
20230620,141100,182573310,6390,6390,6390,6390,0
|
|
20230620,141000,182573310,6390,6390,6390,6390,0
|
|
20230620,140900,182573310,6390,6390,6390,6390,0
|
|
20230620,140800,182573310,6390,6390,6390,6390,0
|
|
20230620,140700,182573310,6390,6390,6390,6390,0
|
|
20230620,140600,182573310,6390,6390,6390,6390,0
|
|
20230620,140500,182573310,6390,6390,6390,6390,0
|
|
20230620,140400,182573310,6390,6390,6390,6390,2
|
|
20230620,140300,182560530,6390,6390,6390,6390,0
|
|
20230620,140200,182560530,6390,6390,6390,6390,0
|
|
20230620,140100,182560530,6390,6390,6390,6390,0
|
|
20230620,140000,182560530,6390,6390,6390,6390,0
|
|
20230620,135900,182560530,6390,6360,6390,6360,55
|
|
20230620,135800,182210700,6370,6370,6370,6370,53
|
|
20230620,135700,181873090,6390,6390,6390,6390,0
|
|
20230620,135600,181873090,6390,6390,6390,6390,1
|
|
20230620,135500,181866700,6390,6390,6390,6390,0
|
|
20230620,135400,181866700,6390,6390,6390,6390,0
|
|
20230620,135300,181866700,6390,6390,6390,6390,0
|
|
20230620,135200,181866700,6390,6390,6390,6390,0
|
|
20230620,135100,181866700,6390,6390,6390,6390,0
|
|
20230620,135000,181866700,6390,6390,6390,6390,0
|
|
20230620,134900,181866700,6390,6380,6390,6380,3000
|
|
20230620,134800,162697010,6380,6380,6380,6380,1
|
|
20230620,134700,162690630,6390,6390,6390,6390,0
|
|
20230620,134600,162690630,6390,6390,6390,6390,0
|
|
20230620,134500,162690630,6390,6390,6390,6390,0
|
|
20230620,134400,162690630,6390,6380,6390,6380,2
|
|
20230620,134300,162677860,6380,6380,6380,6380,0
|
|
20230620,134200,162677860,6380,6380,6380,6380,100
|
|
20230620,134100,162039860,6380,6380,6380,6380,0
|
|
20230620,134000,162039860,6380,6380,6380,6380,63
|
|
20230620,133900,161637920,6380,6380,6380,6380,0
|
|
20230620,133800,161637920,6380,6370,6380,6370,33
|
|
20230620,133700,161427390,6380,6380,6380,6380,0
|
|
20230620,133600,161427390,6380,6380,6380,6380,0
|
|
20230620,133500,161427390,6380,6380,6380,6380,0
|
|
20230620,133400,161427390,6380,6380,6380,6380,0
|
|
20230620,133300,161427390,6380,6370,6380,6370,35
|
|
20230620,133200,161204430,6380,6380,6380,6380,0
|
|
20230620,133100,161204430,6380,6380,6380,6380,17
|
|
20230620,133000,161095970,6380,6380,6380,6380,0
|
|
20230620,132900,161095970,6380,6380,6380,6380,0
|
|
20230620,132800,161095970,6380,6380,6380,6380,0
|
|
20230620,132700,161095970,6380,6380,6380,6380,0
|
|
20230620,132600,161095970,6380,6380,6380,6380,0
|
|
20230620,132500,161095970,6380,6380,6380,6380,323
|
|
20230620,132400,159035230,6360,6360,6360,6360,1
|
|
20230620,132300,159028870,6360,6360,6360,6360,0
|
|
20230620,132200,159028870,6360,6360,6360,6360,2
|
|
20230620,132100,159016150,6380,6380,6380,6380,5
|
|
20230620,132000,158984250,6380,6380,6380,6380,0
|
|
20230620,131900,158984250,6380,6380,6380,6380,0
|
|
20230620,131800,158984250,6380,6360,6380,6360,1000
|
|
20230620,131700,152614430,6360,6360,6360,6360,1
|
|
20230620,131600,152608070,6340,6340,6340,6340,600
|
|
20230620,131500,148804070,6360,6360,6360,6360,1
|
|
20230620,131400,148797710,6330,6330,6330,6330,0
|
|
20230620,131300,148797710,6330,6330,6330,6330,0
|
|
20230620,131200,148797710,6330,6330,6330,6330,0
|
|
20230620,131100,148797710,6330,6330,6330,6330,0
|
|
20230620,131000,148797710,6330,6340,6340,6330,360
|
|
20230620,130900,146518510,6360,6360,6360,6360,0
|
|
20230620,130800,146518510,6360,6360,6360,6360,1
|
|
20230620,130700,146512150,6330,6330,6330,6330,0
|
|
20230620,130600,146512150,6330,6330,6330,6330,0
|
|
20230620,130500,146512150,6330,6350,6350,6330,450
|
|
20230620,130400,143659090,6360,6360,6360,6360,0
|
|
20230620,130300,143659090,6360,6360,6360,6360,0
|
|
20230620,130200,143659090,6360,6360,6360,6360,0
|
|
20230620,130100,143659090,6360,6360,6360,6360,0
|
|
20230620,130000,143659090,6360,6360,6360,6360,0
|
|
20230620,125900,143659090,6360,6360,6360,6360,0
|
|
20230620,125800,143659090,6360,6360,6360,6360,0
|
|
20230620,125700,143659090,6360,6360,6360,6360,0
|
|
20230620,125600,143659090,6360,6360,6360,6360,0
|
|
20230620,125500,143659090,6360,6360,6360,6360,38
|
|
20230620,125400,143417410,6370,6370,6370,6370,0
|
|
20230620,125300,143417410,6370,6370,6370,6370,0
|
|
20230620,125200,143417410,6370,6370,6370,6370,0
|
|
20230620,125100,143417410,6370,6370,6370,6370,0
|
|
20230620,125000,143417410,6370,6370,6370,6370,0
|
|
20230620,124900,143417410,6370,6370,6370,6370,0
|
|
20230620,124800,143417410,6370,6370,6370,6370,0
|
|
20230620,124700,143417410,6370,6370,6370,6370,0
|
|
20230620,124600,143417410,6370,6370,6370,6370,0
|
|
20230620,124500,143417410,6370,6370,6370,6370,0
|
|
20230620,124400,143417410,6370,6370,6370,6370,0
|
|
20230620,124300,143417410,6370,6370,6370,6370,0
|
|
20230620,124200,143417410,6370,6370,6370,6370,0
|
|
20230620,124100,143417410,6370,6370,6370,6370,0
|
|
20230620,124000,143417410,6370,6370,6370,6370,0
|
|
20230620,123900,143417410,6370,6370,6370,6370,10
|
|
20230620,123800,143353710,6360,6360,6360,6360,0
|
|
20230620,123700,143353710,6360,6360,6360,6360,0
|
|
20230620,123600,143353710,6360,6360,6360,6360,0
|
|
20230620,123500,143353710,6360,6360,6360,6360,6
|
|
20230620,123400,143315550,6370,6370,6370,6370,100
|
|
20230620,123300,142678550,6370,6370,6370,6370,0
|
|
20230620,123200,142678550,6370,6370,6370,6370,10
|
|
20230620,123100,142614850,6370,6370,6370,6370,1000
|
|
20230620,123000,136244850,6370,6360,6370,6360,78
|
|
20230620,122900,135748760,6340,6340,6340,6340,0
|
|
20230620,122800,135748760,6340,6340,6340,6340,0
|
|
20230620,122700,135748760,6340,6340,6340,6340,728
|
|
20230620,122600,131133240,6340,6340,6340,6340,21
|
|
20230620,122500,131000100,6330,6340,6340,6330,57
|
|
20230620,122400,130639280,6340,6340,6340,6340,62
|
|
20230620,122300,130246200,6360,6350,6360,6350,555
|
|
20230620,122200,126717230,6330,6330,6330,6330,20
|
|
20230620,122100,126590630,6330,6330,6330,6330,5
|
|
20230620,122000,126558980,6340,6340,6340,6330,658
|
|
20230620,121900,122393810,6360,6360,6360,6360,0
|
|
20230620,121800,122393810,6360,6360,6360,6360,0
|
|
20230620,121700,122393810,6360,6360,6360,6360,0
|
|
20230620,121600,122393810,6360,6360,6360,6360,0
|
|
20230620,121500,122393810,6360,6360,6360,6360,1
|
|
20230620,121400,122387450,6360,6360,6360,6360,0
|
|
20230620,121300,122387450,6360,6360,6360,6360,5
|
|
20230620,121200,122355650,6360,6360,6360,6360,2
|
|
20230620,121100,122342930,6360,6360,6360,6360,0
|
|
20230620,121000,122342930,6360,6360,6360,6360,0
|
|
20230620,120900,122342930,6360,6360,6360,6360,3
|
|
20230620,120800,122323850,6360,6360,6360,6360,0
|
|
20230620,120700,122323850,6360,6360,6360,6360,0
|
|
20230620,120600,122323850,6360,6360,6360,6360,0
|
|
20230620,120500,122323850,6360,6360,6360,6360,10
|
|
20230620,120400,122260250,6360,6360,6360,6360,0
|
|
20230620,120300,122260250,6360,6360,6360,6360,0
|
|
20230620,120200,122260250,6360,6360,6360,6360,0
|
|
20230620,120100,122260250,6360,6360,6360,6360,0
|
|
20230620,120000,122260250,6360,6360,6360,6360,10
|
|
20230620,115900,122196650,6330,6340,6340,6330,701
|
|
20230620,115800,117758590,6360,6360,6360,6360,0
|
|
20230620,115700,117758590,6360,6360,6360,6360,1
|
|
20230620,115600,117752230,6350,6350,6350,6350,0
|
|
20230620,115500,117752230,6350,6350,6350,6350,1
|
|
20230620,115400,117745880,6350,6350,6350,6350,0
|
|
20230620,115300,117745880,6350,6350,6350,6350,0
|
|
20230620,115200,117745880,6350,6350,6350,6350,0
|
|
20230620,115100,117745880,6350,6350,6350,6350,0
|
|
20230620,115000,117745880,6350,6350,6350,6350,200
|
|
20230620,114900,116475880,6350,6350,6350,6350,0
|
|
20230620,114800,116475880,6350,6350,6350,6350,0
|
|
20230620,114700,116475880,6350,6350,6350,6350,0
|
|
20230620,114600,116475880,6350,6350,6350,6350,0
|
|
20230620,114500,116475880,6350,6350,6350,6350,0
|
|
20230620,114400,116475880,6350,6350,6350,6350,50
|
|
20230620,114300,116158380,6340,6340,6340,6340,0
|
|
20230620,114200,116158380,6340,6340,6340,6340,0
|
|
20230620,114100,116158380,6340,6340,6340,6340,0
|
|
20230620,114000,116158380,6340,6340,6340,6340,309
|
|
20230620,113900,114199320,6340,6340,6340,6340,1
|
|
20230620,113800,114192980,6340,6340,6340,6340,15
|
|
20230620,113700,114097880,6330,6330,6330,6330,0
|
|
20230620,113600,114097880,6330,6330,6330,6330,0
|
|
20230620,113500,114097880,6330,6320,6330,6320,1607
|
|
20230620,113400,103932860,6320,6320,6320,6320,0
|
|
20230620,113300,103932860,6320,6320,6320,6320,0
|
|
20230620,113200,103932860,6320,6320,6320,6320,133
|
|
20230620,113100,103092300,6320,6320,6320,6320,400
|
|
20230620,113000,100564300,6320,6320,6320,6320,0
|
|
20230620,112900,100564300,6320,6320,6320,6320,0
|
|
20230620,112800,100564300,6320,6320,6320,6320,0
|
|
20230620,112700,100564300,6320,6320,6320,6320,0
|
|
20230620,112600,100564300,6320,6310,6320,6310,2
|
|
20230620,112500,100551670,6310,6310,6310,6310,3
|
|
20230620,112400,100532740,6310,6320,6320,6310,14
|
|
20230620,112300,100444380,6320,6320,6320,6320,20
|
|
20230620,112200,100317980,6330,6330,6330,6330,0
|
|
20230620,112100,100317980,6330,6330,6330,6330,24
|
|
20230620,112000,100166060,6330,6330,6330,6330,0
|
|
20230620,111900,100166060,6330,6330,6330,6330,0
|
|
20230620,111800,100166060,6330,6330,6330,6330,36
|
|
20230620,111700,99938180,6290,6290,6290,6290,0
|
|
20230620,111600,99938180,6290,6330,6330,6290,2001
|
|
20230620,111500,87341590,6310,6310,6310,6310,0
|
|
20230620,111400,87341590,6310,6310,6310,6310,0
|
|
20230620,111300,87341590,6310,6310,6310,6310,0
|
|
20230620,111200,87341590,6310,6310,6310,6310,0
|
|
20230620,111100,87341590,6310,6310,6310,6310,0
|
|
20230620,111000,87341590,6310,6310,6310,6310,80
|
|
20230620,110900,86836790,6310,6310,6310,6310,1
|
|
20230620,110800,86830480,6330,6330,6330,6330,0
|
|
20230620,110700,86830480,6330,6330,6330,6330,0
|
|
20230620,110600,86830480,6330,6330,6330,6330,0
|
|
20230620,110500,86830480,6330,6330,6330,6330,1
|
|
20230620,110400,86824150,6300,6300,6300,6300,0
|
|
20230620,110300,86824150,6300,6300,6300,6300,0
|
|
20230620,110200,86824150,6300,6300,6300,6300,0
|
|
20230620,110100,86824150,6300,6320,6320,6300,2500
|
|
20230620,110000,71052000,6330,6330,6330,6330,1
|
|
20230620,105900,71045670,6340,6340,6340,6340,0
|
|
20230620,105800,71045670,6340,6340,6340,6340,1
|
|
20230620,105700,71039330,6320,6330,6330,6320,621
|
|
20230620,105600,67108550,6330,6330,6330,6330,0
|
|
20230620,105500,67108550,6330,6330,6330,6330,1
|
|
20230620,105400,67102220,6340,6340,6340,6340,0
|
|
20230620,105300,67102220,6340,6340,6340,6340,0
|
|
20230620,105200,67102220,6340,6340,6340,6340,0
|
|
20230620,105100,67102220,6340,6340,6340,6340,1
|
|
20230620,105000,67095880,6340,6340,6340,6340,0
|
|
20230620,104900,67095880,6340,6340,6340,6340,0
|
|
20230620,104800,67095880,6340,6340,6340,6340,0
|
|
20230620,104700,67095880,6340,6340,6340,6340,0
|
|
20230620,104600,67095880,6340,6340,6340,6340,0
|
|
20230620,104500,67095880,6340,6340,6340,6340,0
|
|
20230620,104400,67095880,6340,6340,6340,6340,413
|
|
20230620,104300,64477460,6330,6330,6330,6330,100
|
|
20230620,104200,63844460,6330,6330,6330,6330,104
|
|
20230620,104100,63186140,6330,6330,6330,6330,101
|
|
20230620,104000,62546810,6330,6330,6330,6330,349
|
|
20230620,103900,60337640,6330,6330,6330,6330,2
|
|
20230620,103800,60324980,6330,6330,6330,6330,0
|
|
20230620,103700,60324980,6330,6330,6330,6330,160
|
|
20230620,103600,59312180,6330,6330,6330,6330,57
|
|
20230620,103500,58951370,6330,6330,6330,6330,150
|
|
20230620,103400,58001870,6330,6330,6330,6330,0
|
|
20230620,103300,58001870,6330,6330,6330,6330,134
|
|
20230620,103200,57153650,6330,6370,6370,6330,2935
|
|
20230620,103100,38528770,6370,6370,6370,6370,0
|
|
20230620,103000,38528770,6370,6370,6370,6370,0
|
|
20230620,102900,38528770,6370,6370,6370,6370,7
|
|
20230620,102800,38484180,6370,6370,6370,6370,0
|
|
20230620,102700,38484180,6370,6370,6370,6370,0
|
|
20230620,102600,38484180,6370,6370,6370,6370,10
|
|
20230620,102500,38420480,6370,6370,6370,6370,0
|
|
20230620,102400,38420480,6370,6370,6370,6370,0
|
|
20230620,102300,38420480,6370,6370,6370,6370,0
|
|
20230620,102200,38420480,6370,6370,6370,6370,1
|
|
20230620,102100,38414110,6370,6370,6370,6370,0
|
|
20230620,102000,38414110,6370,6370,6370,6370,0
|
|
20230620,101900,38414110,6370,6370,6370,6370,0
|
|
20230620,101800,38414110,6370,6370,6370,6370,12
|
|
20230620,101700,38337670,6370,6370,6370,6370,1
|
|
20230620,101600,38331300,6350,6350,6350,6350,11
|
|
20230620,101500,38261450,6370,6370,6370,6370,0
|
|
20230620,101400,38261450,6370,6370,6370,6370,0
|
|
20230620,101300,38261450,6370,6370,6370,6370,1
|
|
20230620,101200,38255080,6370,6370,6370,6370,0
|
|
20230620,101100,38255080,6370,6350,6370,6350,4
|
|
20230620,101000,38229660,6360,6360,6360,6360,0
|
|
20230620,100900,38229660,6360,6360,6360,6360,0
|
|
20230620,100800,38229660,6360,6370,6370,6360,6
|
|
20230620,100700,38191470,6370,6370,6370,6370,1
|
|
20230620,100600,38185100,6340,6370,6370,6340,171
|
|
20230620,100500,37100930,6330,6340,6340,6330,310
|
|
20230620,100400,35136520,6340,6360,6360,6340,375
|
|
20230620,100300,32758120,6360,6360,6360,6360,0
|
|
20230620,100200,32758120,6360,6360,6360,6360,60
|
|
20230620,100100,32376520,6360,6360,6360,6360,15
|
|
20230620,100000,32281120,6360,6360,6360,6360,0
|
|
20230620,095900,32281120,6360,6360,6360,6360,5
|
|
20230620,095800,32249320,6360,6360,6360,6360,10
|
|
20230620,095700,32185720,6360,6360,6360,6360,64
|
|
20230620,095600,31778680,6360,6360,6360,6360,0
|
|
20230620,095500,31778680,6360,6360,6360,6360,0
|
|
20230620,095400,31778680,6360,6360,6360,6360,0
|
|
20230620,095300,31778680,6360,6360,6360,6360,0
|
|
20230620,095200,31778680,6360,6360,6360,6360,0
|
|
20230620,095100,31778680,6360,6360,6360,6360,0
|
|
20230620,095000,31778680,6360,6350,6360,6350,501
|
|
20230620,094900,28593990,6340,6340,6340,6340,1
|
|
20230620,094800,28587650,6350,6340,6350,6340,10
|
|
20230620,094700,28524240,6340,6340,6340,6340,56
|
|
20230620,094600,28169200,6350,6350,6350,6350,21
|
|
20230620,094500,28035850,6340,6340,6340,6340,50
|
|
20230620,094400,27718850,6340,6340,6340,6340,0
|
|
20230620,094300,27718850,6340,6340,6340,6340,50
|
|
20230620,094200,27401850,6350,6350,6350,6350,11
|
|
20230620,094100,27332000,6350,6350,6350,6350,0
|
|
20230620,094000,27332000,6350,6350,6350,6350,1
|
|
20230620,093900,27325650,6340,6340,6340,6340,1
|
|
20230620,093800,27319310,6350,6350,6350,6350,10
|
|
20230620,093700,27255810,6350,6350,6350,6350,1
|
|
20230620,093600,27249460,6350,6320,6350,6320,5
|
|
20230620,093500,27217830,6350,6330,6350,6320,2003
|
|
20230620,093400,14544620,6330,6330,6330,6330,0
|
|
20230620,093300,14544620,6330,6330,6330,6330,155
|
|
20230620,093200,13563470,6340,6340,6340,6340,15
|
|
20230620,093100,13468370,6350,6350,6350,6350,2
|
|
20230620,093000,13455670,6350,6350,6350,6350,24
|
|
20230620,092900,13303270,6340,6340,6340,6340,0
|
|
20230620,092800,13303270,6340,6340,6340,6340,0
|
|
20230620,092700,13303270,6340,6340,6340,6340,13
|
|
20230620,092600,13220850,6340,6340,6340,6340,600
|
|
20230620,092500,9416850,6350,6350,6350,6350,60
|
|
20230620,092400,9035850,6350,6350,6350,6350,0
|
|
20230620,092300,9035850,6350,6350,6350,6350,0
|
|
20230620,092200,9035850,6350,6350,6350,6350,5
|
|
20230620,092100,9004100,6350,6350,6350,6350,2
|
|
20230620,092000,8991400,6350,6350,6350,6350,12
|
|
20230620,091900,8915200,6360,6360,6360,6360,0
|
|
20230620,091800,8915200,6360,6360,6360,6360,1
|
|
20230620,091700,8908840,6330,6360,6360,6330,206
|
|
20230620,091600,7602920,6360,6360,6360,6360,0
|
|
20230620,091500,7602920,6360,6360,6360,6360,0
|
|
20230620,091400,7602920,6360,6360,6360,6360,1
|
|
20230620,091300,7596560,6360,6360,6360,6360,100
|
|
20230620,091200,6960560,6360,6340,6360,6340,70
|
|
20230620,091100,6515900,6340,6360,6360,6340,47
|
|
20230620,091000,6217490,6360,6340,6360,6340,101
|
|
20230620,090900,5577130,6360,6360,6360,6360,0
|
|
20230620,090800,5577130,6360,6350,6360,6350,602
|
|
20230620,090700,1754420,6360,6360,6360,6360,2
|
|
20230620,090600,1741700,6370,6370,6370,6370,0
|
|
20230620,090500,1741700,6370,6370,6370,6370,1
|
|
20230620,090400,1735330,6370,6370,6370,6370,100
|
|
20230620,090300,1098330,6370,6370,6370,6370,0
|
|
20230620,090200,1098330,6370,6360,6370,6360,58
|
|
20230620,090100,729440,6370,6370,6370,6370,2
|
|
20230620,090000,716700,6370,6400,6400,6370,112
|