602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185900,905440770,7080,7080,7080,7080,1852
|
|
20230620,185800,905440770,7080,7080,7080,7080,0
|
|
20230620,185700,905440770,7080,7080,7080,7080,0
|
|
20230620,185600,905440770,7080,7080,7080,7080,0
|
|
20230620,185500,905440770,7080,7080,7080,7080,0
|
|
20230620,185400,905440770,7080,7080,7080,7080,0
|
|
20230620,185300,905440770,7080,7080,7080,7080,0
|
|
20230620,185200,905440770,7080,7080,7080,7080,0
|
|
20230620,185100,905440770,7080,7080,7080,7080,0
|
|
20230620,185000,905440770,7080,7080,7080,7080,0
|
|
20230620,184900,905440770,7080,7080,7080,7080,0
|
|
20230620,184800,905440770,7080,7080,7080,7080,0
|
|
20230620,184700,905440770,7080,7080,7080,7080,0
|
|
20230620,184600,905440770,7080,7080,7080,7080,0
|
|
20230620,184500,905440770,7080,7080,7080,7080,0
|
|
20230620,184400,905440770,7080,7080,7080,7080,0
|
|
20230620,184300,905440770,7080,7080,7080,7080,0
|
|
20230620,184200,905440770,7080,7080,7080,7080,0
|
|
20230620,184100,905440770,7080,7080,7080,7080,0
|
|
20230620,184000,905440770,7080,7080,7080,7080,0
|
|
20230620,183900,905440770,7080,7080,7080,7080,0
|
|
20230620,183800,905440770,7080,7080,7080,7080,0
|
|
20230620,183700,905440770,7080,7080,7080,7080,0
|
|
20230620,183600,905440770,7080,7080,7080,7080,0
|
|
20230620,183500,905440770,7080,7080,7080,7080,0
|
|
20230620,183400,905440770,7080,7080,7080,7080,0
|
|
20230620,183300,905440770,7080,7080,7080,7080,0
|
|
20230620,183200,905440770,7080,7080,7080,7080,0
|
|
20230620,183100,905440770,7080,7080,7080,7080,0
|
|
20230620,183000,905440770,7080,7080,7080,7080,0
|
|
20230620,182900,905440770,7080,7080,7080,7080,1852
|
|
20230620,182800,905440770,7080,7080,7080,7080,0
|
|
20230620,182700,905440770,7080,7080,7080,7080,0
|
|
20230620,182600,905440770,7080,7080,7080,7080,0
|
|
20230620,182500,905440770,7080,7080,7080,7080,0
|
|
20230620,182400,905440770,7080,7080,7080,7080,0
|
|
20230620,182300,905440770,7080,7080,7080,7080,0
|
|
20230620,182200,905440770,7080,7080,7080,7080,0
|
|
20230620,182100,905440770,7080,7080,7080,7080,0
|
|
20230620,182000,905440770,7080,7080,7080,7080,0
|
|
20230620,181900,905440770,7080,7080,7080,7080,0
|
|
20230620,181800,905440770,7080,7080,7080,7080,0
|
|
20230620,181700,905440770,7080,7080,7080,7080,0
|
|
20230620,181600,905440770,7080,7080,7080,7080,0
|
|
20230620,181500,905440770,7080,7080,7080,7080,0
|
|
20230620,181400,905440770,7080,7080,7080,7080,0
|
|
20230620,181300,905440770,7080,7080,7080,7080,0
|
|
20230620,181200,905440770,7080,7080,7080,7080,0
|
|
20230620,181100,905440770,7080,7080,7080,7080,0
|
|
20230620,181000,905440770,7080,7080,7080,7080,0
|
|
20230620,180900,905440770,7080,7080,7080,7080,0
|
|
20230620,180800,905440770,7080,7080,7080,7080,0
|
|
20230620,180700,905440770,7080,7080,7080,7080,0
|
|
20230620,180600,905440770,7080,7080,7080,7080,0
|
|
20230620,180500,905440770,7080,7080,7080,7080,0
|
|
20230620,180400,905440770,7080,7080,7080,7080,0
|
|
20230620,180300,905440770,7080,7080,7080,7080,0
|
|
20230620,180200,905440770,7080,7080,7080,7080,0
|
|
20230620,180100,905440770,7080,7080,7080,7080,0
|
|
20230620,180000,905440770,7080,7080,7080,7080,0
|
|
20230620,175900,905440770,7080,7080,7080,7080,1852
|
|
20230620,175800,905440770,7080,7080,7080,7080,0
|
|
20230620,175700,905440770,7080,7080,7080,7080,0
|
|
20230620,175600,905440770,7080,7080,7080,7080,0
|
|
20230620,175500,905440770,7080,7080,7080,7080,0
|
|
20230620,175400,905440770,7080,7080,7080,7080,0
|
|
20230620,175300,905440770,7080,7080,7080,7080,0
|
|
20230620,175200,905440770,7080,7080,7080,7080,0
|
|
20230620,175100,905440770,7080,7080,7080,7080,0
|
|
20230620,175000,905440770,7080,7080,7080,7080,0
|
|
20230620,174900,905440770,7080,7080,7080,7080,0
|
|
20230620,174800,905440770,7080,7080,7080,7080,0
|
|
20230620,174700,905440770,7080,7080,7080,7080,0
|
|
20230620,174600,905440770,7080,7080,7080,7080,0
|
|
20230620,174500,905440770,7080,7080,7080,7080,0
|
|
20230620,174400,905440770,7080,7080,7080,7080,0
|
|
20230620,174300,905440770,7080,7080,7080,7080,0
|
|
20230620,174200,905440770,7080,7080,7080,7080,0
|
|
20230620,174100,905440770,7080,7080,7080,7080,0
|
|
20230620,174000,905440770,7080,7080,7080,7080,0
|
|
20230620,173900,905440770,7080,7080,7080,7080,0
|
|
20230620,173800,905440770,7080,7080,7080,7080,0
|
|
20230620,173700,905440770,7080,7080,7080,7080,0
|
|
20230620,173600,905440770,7080,7080,7080,7080,0
|
|
20230620,173500,905440770,7080,7080,7080,7080,0
|
|
20230620,173400,905440770,7080,7080,7080,7080,0
|
|
20230620,173300,905440770,7080,7080,7080,7080,0
|
|
20230620,173200,905440770,7080,7080,7080,7080,0
|
|
20230620,173100,905440770,7080,7080,7080,7080,0
|
|
20230620,173000,905440770,7080,7080,7080,7080,0
|
|
20230620,172900,905440770,7080,7080,7080,7080,1852
|
|
20230620,172800,905440770,7080,7080,7080,7080,0
|
|
20230620,172700,905440770,7080,7080,7080,7080,0
|
|
20230620,172600,905440770,7080,7080,7080,7080,0
|
|
20230620,172500,905440770,7080,7080,7080,7080,0
|
|
20230620,172400,905440770,7080,7080,7080,7080,0
|
|
20230620,172300,905440770,7080,7080,7080,7080,0
|
|
20230620,172200,905440770,7080,7080,7080,7080,0
|
|
20230620,172100,905440770,7080,7080,7080,7080,0
|
|
20230620,172000,905440770,7080,7080,7080,7080,0
|
|
20230620,171900,905440770,7080,7080,7080,7080,0
|
|
20230620,171800,905440770,7080,7080,7080,7080,0
|
|
20230620,171700,905440770,7080,7080,7080,7080,0
|
|
20230620,171600,905440770,7080,7080,7080,7080,0
|
|
20230620,171500,905440770,7080,7080,7080,7080,0
|
|
20230620,171400,905440770,7080,7080,7080,7080,0
|
|
20230620,171300,905440770,7080,7080,7080,7080,0
|
|
20230620,171200,905440770,7080,7080,7080,7080,0
|
|
20230620,171100,905440770,7080,7080,7080,7080,0
|
|
20230620,171000,905440770,7080,7080,7080,7080,0
|
|
20230620,170900,905440770,7080,7080,7080,7080,0
|
|
20230620,170800,905440770,7080,7080,7080,7080,0
|
|
20230620,170700,905440770,7080,7080,7080,7080,0
|
|
20230620,170600,905440770,7080,7080,7080,7080,0
|
|
20230620,170500,905440770,7080,7080,7080,7080,0
|
|
20230620,170400,905440770,7080,7080,7080,7080,0
|
|
20230620,170300,905440770,7080,7080,7080,7080,0
|
|
20230620,170200,905440770,7080,7080,7080,7080,0
|
|
20230620,170100,905440770,7080,7080,7080,7080,0
|
|
20230620,170000,905440770,7080,7080,7080,7080,0
|
|
20230620,165900,905440770,7080,7080,7080,7080,1852
|
|
20230620,165800,905440770,7080,7080,7080,7080,0
|
|
20230620,165700,905440770,7080,7080,7080,7080,0
|
|
20230620,165600,905440770,7080,7080,7080,7080,0
|
|
20230620,165500,905440770,7080,7080,7080,7080,0
|
|
20230620,165400,905440770,7080,7080,7080,7080,0
|
|
20230620,165300,905440770,7080,7080,7080,7080,0
|
|
20230620,165200,905440770,7080,7080,7080,7080,0
|
|
20230620,165100,905440770,7080,7080,7080,7080,0
|
|
20230620,165000,905440770,7080,7080,7080,7080,0
|
|
20230620,164900,905440770,7080,7080,7080,7080,0
|
|
20230620,164800,905440770,7080,7080,7080,7080,0
|
|
20230620,164700,905440770,7080,7080,7080,7080,0
|
|
20230620,164600,905440770,7080,7080,7080,7080,0
|
|
20230620,164500,905440770,7080,7080,7080,7080,0
|
|
20230620,164400,905440770,7080,7080,7080,7080,0
|
|
20230620,164300,905440770,7080,7080,7080,7080,0
|
|
20230620,164200,905440770,7080,7080,7080,7080,0
|
|
20230620,164100,905440770,7080,7080,7080,7080,0
|
|
20230620,164000,905440770,7080,7080,7080,7080,0
|
|
20230620,163900,905440770,7080,7080,7080,7080,0
|
|
20230620,163800,905440770,7080,7080,7080,7080,0
|
|
20230620,163700,905440770,7080,7080,7080,7080,0
|
|
20230620,163600,905440770,7080,7080,7080,7080,0
|
|
20230620,163500,905440770,7080,7080,7080,7080,0
|
|
20230620,163400,905440770,7080,7080,7080,7080,0
|
|
20230620,163300,905440770,7080,7080,7080,7080,0
|
|
20230620,163200,905440770,7080,7080,7080,7080,0
|
|
20230620,163100,905440770,7080,7080,7080,7080,0
|
|
20230620,163000,905440770,7080,7080,7080,7080,0
|
|
20230620,162900,905440770,7080,7080,7080,7080,1852
|
|
20230620,162800,905440770,7080,7080,7080,7080,0
|
|
20230620,162700,905440770,7080,7080,7080,7080,0
|
|
20230620,162600,905440770,7080,7080,7080,7080,0
|
|
20230620,162500,905440770,7080,7080,7080,7080,0
|
|
20230620,162400,905440770,7080,7080,7080,7080,0
|
|
20230620,162300,905440770,7080,7080,7080,7080,0
|
|
20230620,162200,905440770,7080,7080,7080,7080,0
|
|
20230620,162100,905440770,7080,7080,7080,7080,0
|
|
20230620,162000,905440770,7080,7080,7080,7080,0
|
|
20230620,161900,905440770,7080,7080,7080,7080,0
|
|
20230620,161800,905440770,7080,7080,7080,7080,0
|
|
20230620,161700,905440770,7080,7080,7080,7080,0
|
|
20230620,161600,905440770,7080,7080,7080,7080,0
|
|
20230620,161500,905440770,7080,7080,7080,7080,0
|
|
20230620,161400,905440770,7080,7080,7080,7080,0
|
|
20230620,161300,905440770,7080,7080,7080,7080,0
|
|
20230620,161200,905440770,7080,7080,7080,7080,0
|
|
20230620,161100,905440770,7080,7080,7080,7080,0
|
|
20230620,161000,905440770,7080,7080,7080,7080,0
|
|
20230620,160900,905440770,7080,7080,7080,7080,0
|
|
20230620,160800,905440770,7080,7080,7080,7080,0
|
|
20230620,160700,905440770,7080,7080,7080,7080,0
|
|
20230620,160600,905440770,7080,7080,7080,7080,0
|
|
20230620,160500,905440770,7080,7080,7080,7080,0
|
|
20230620,160400,905440770,7080,7080,7080,7080,0
|
|
20230620,160300,905440770,7080,7080,7080,7080,0
|
|
20230620,160200,905440770,7080,7080,7080,7080,0
|
|
20230620,160100,905440770,7080,7080,7080,7080,0
|
|
20230620,160000,905440770,7080,7080,7080,7080,0
|
|
20230620,155900,905440770,7080,7080,7080,7080,1852
|
|
20230620,155800,905440770,7080,7080,7080,7080,0
|
|
20230620,155700,905440770,7080,7080,7080,7080,0
|
|
20230620,155600,905440770,7080,7080,7080,7080,0
|
|
20230620,155500,905440770,7080,7080,7080,7080,0
|
|
20230620,155400,905440770,7080,7080,7080,7080,0
|
|
20230620,155300,905440770,7080,7080,7080,7080,0
|
|
20230620,155200,905440770,7080,7080,7080,7080,0
|
|
20230620,155100,905440770,7080,7080,7080,7080,0
|
|
20230620,155000,905440770,7080,7080,7080,7080,0
|
|
20230620,154900,905440770,7080,7080,7080,7080,0
|
|
20230620,154800,905440770,7080,7080,7080,7080,0
|
|
20230620,154700,905440770,7080,7080,7080,7080,0
|
|
20230620,154600,905440770,7080,7080,7080,7080,0
|
|
20230620,154500,905440770,7080,7080,7080,7080,0
|
|
20230620,154400,905440770,7080,7080,7080,7080,0
|
|
20230620,154300,905440770,7080,7080,7080,7080,0
|
|
20230620,154200,905440770,7080,7080,7080,7080,0
|
|
20230620,154100,905440770,7080,7080,7080,7080,0
|
|
20230620,154000,905440770,7080,7080,7080,7080,0
|
|
20230620,153900,905440770,7080,7080,7080,7080,0
|
|
20230620,153800,905440770,7080,7080,7080,7080,0
|
|
20230620,153700,905440770,7080,7080,7080,7080,0
|
|
20230620,153600,905440770,7080,7080,7080,7080,0
|
|
20230620,153500,905440770,7080,7080,7080,7080,0
|
|
20230620,153400,905440770,7080,7080,7080,7080,0
|
|
20230620,153300,905440770,7080,7080,7080,7080,0
|
|
20230620,153200,905440770,7080,7080,7080,7080,0
|
|
20230620,153100,905440770,7080,7080,7080,7080,0
|
|
20230620,153000,905440770,7080,7080,7080,7080,1852
|
|
20230620,152900,892328610,7090,7090,7090,7090,0
|
|
20230620,152800,892328610,7090,7090,7090,7090,0
|
|
20230620,152700,892328610,7090,7090,7090,7090,0
|
|
20230620,152600,892328610,7090,7090,7090,7090,0
|
|
20230620,152500,892328610,7090,7090,7090,7090,0
|
|
20230620,152400,892328610,7090,7090,7090,7090,0
|
|
20230620,152300,892328610,7090,7090,7090,7090,0
|
|
20230620,152200,892328610,7090,7090,7090,7090,0
|
|
20230620,152100,892328610,7090,7090,7090,7090,0
|
|
20230620,152000,892328610,7090,7090,7090,7090,0
|
|
20230620,151900,892328610,7090,7090,7100,7090,1010
|
|
20230620,151800,885167450,7100,7100,7100,7090,158
|
|
20230620,151700,884046180,7100,7100,7100,7100,427
|
|
20230620,151600,881014480,7100,7100,7100,7090,1294
|
|
20230620,151500,871839750,7100,7100,7100,7090,189
|
|
20230620,151400,870498050,7090,7100,7100,7090,303
|
|
20230620,151300,868349630,7090,7100,7100,7090,86
|
|
20230620,151200,867739880,7100,7100,7100,7100,22
|
|
20230620,151100,867583680,7100,7090,7100,7090,92
|
|
20230620,151000,866931380,7100,7100,7100,7100,25
|
|
20230620,150900,866753880,7100,7100,7100,7100,170
|
|
20230620,150800,865546880,7100,7100,7100,7090,281
|
|
20230620,150700,863553420,7100,7100,7100,7100,629
|
|
20230620,150600,859087520,7100,7100,7100,7100,213
|
|
20230620,150500,857575220,7100,7100,7100,7100,52
|
|
20230620,150400,857206020,7100,7100,7100,7100,29
|
|
20230620,150300,857000120,7100,7100,7100,7100,140
|
|
20230620,150200,856006120,7100,7100,7110,7100,1018
|
|
20230620,150100,848778310,7100,7100,7100,7090,91
|
|
20230620,150000,848133060,7090,7100,7100,7090,106
|
|
20230620,145900,847381310,7100,7090,7100,7090,765
|
|
20230620,145800,841951230,7090,7090,7090,7090,0
|
|
20230620,145700,841951230,7090,7090,7090,7090,1978
|
|
20230620,145600,827927210,7080,7090,7090,7080,51
|
|
20230620,145500,827565700,7100,7100,7100,7090,3015
|
|
20230620,145400,806185270,7100,7100,7100,7100,272
|
|
20230620,145300,804254070,7100,7100,7110,7100,468
|
|
20230620,145200,800928660,7110,7100,7110,7100,172
|
|
20230620,145100,799707440,7100,7100,7100,7100,330
|
|
20230620,145000,797364440,7110,7110,7110,7100,831
|
|
20230620,144900,791456860,7110,7110,7120,7110,323
|
|
20230620,144800,789160280,7120,7110,7120,7100,395
|
|
20230620,144700,786353460,7110,7100,7110,7100,366
|
|
20230620,144600,783753850,7100,7100,7100,7100,787
|
|
20230620,144500,778166150,7100,7100,7100,7100,0
|
|
20230620,144400,778166150,7100,7100,7100,7100,1559
|
|
20230620,144300,767097250,7100,7090,7100,7090,60
|
|
20230620,144200,766671770,7100,7100,7100,7100,0
|
|
20230620,144100,766671770,7100,7100,7100,7100,482
|
|
20230620,144000,763249570,7090,7090,7090,7090,987
|
|
20230620,143900,756251740,7100,7090,7100,7090,144
|
|
20230620,143800,755230770,7100,7110,7110,7100,253
|
|
20230620,143700,753434460,7100,7100,7100,7100,0
|
|
20230620,143600,753434460,7100,7120,7120,7100,974
|
|
20230620,143500,746513060,7120,7120,7120,7120,1
|
|
20230620,143400,746505940,7090,7090,7090,7090,286
|
|
20230620,143300,744478200,7100,7120,7120,7100,192
|
|
20230620,143200,743114900,7100,7090,7110,7090,1579
|
|
20230620,143100,731919570,7090,7100,7100,7070,2591
|
|
20230620,143000,713542920,7100,7110,7110,7100,1135
|
|
20230620,142900,705484070,7110,7110,7110,7110,129
|
|
20230620,142800,704566880,7120,7120,7120,7120,550
|
|
20230620,142700,700650880,7110,7110,7110,7100,131
|
|
20230620,142600,699720370,7110,7120,7120,7100,301
|
|
20230620,142500,697580260,7120,7120,7120,7120,28
|
|
20230620,142400,697380900,7120,7120,7120,7120,79
|
|
20230620,142300,696818420,7120,7110,7120,7110,787
|
|
20230620,142200,691219660,7110,7110,7110,7100,631
|
|
20230620,142100,686734280,7110,7130,7130,7110,2694
|
|
20230620,142000,667564780,7130,7130,7130,7130,20
|
|
20230620,141900,667422180,7130,7130,7130,7130,795
|
|
20230620,141800,661753830,7140,7140,7140,7140,371
|
|
20230620,141700,659104890,7150,7150,7150,7150,2
|
|
20230620,141600,659090590,7140,7150,7150,7140,1637
|
|
20230620,141500,647397890,7140,7140,7140,7140,436
|
|
20230620,141400,644284850,7140,7140,7140,7140,452
|
|
20230620,141300,641057570,7140,7140,7140,7140,328
|
|
20230620,141200,638715650,7140,7150,7150,7140,339
|
|
20230620,141100,636293020,7160,7160,7160,7160,2
|
|
20230620,141000,636278700,7160,7150,7160,7150,84
|
|
20230620,140900,635678090,7160,7160,7160,7160,0
|
|
20230620,140800,635678090,7160,7150,7160,7150,256
|
|
20230620,140700,633845830,7150,7150,7150,7150,9
|
|
20230620,140600,633781480,7150,7150,7150,7150,130
|
|
20230620,140500,632851980,7140,7150,7150,7140,1698
|
|
20230620,140400,620713780,7160,7160,7160,7150,459
|
|
20230620,140300,617430430,7160,7170,7170,7160,251
|
|
20230620,140200,615632080,7180,7170,7180,7170,86
|
|
20230620,140100,615015450,7170,7170,7170,7170,12
|
|
20230620,140000,614929410,7170,7170,7170,7170,1
|
|
20230620,135900,614922240,7170,7160,7200,7160,482
|
|
20230620,135800,611471040,7170,7160,7170,7160,822
|
|
20230620,135700,605585030,7150,7150,7150,7150,200
|
|
20230620,135600,604155030,7160,7160,7160,7160,365
|
|
20230620,135500,601541630,7160,7170,7170,7160,66
|
|
20230620,135400,601069060,7160,7170,7170,7160,21
|
|
20230620,135300,600918500,7170,7160,7170,7160,31
|
|
20230620,135200,600696240,7160,7170,7170,7160,811
|
|
20230620,135100,594889310,7170,7170,7170,7160,3238
|
|
20230620,135000,571678200,7180,7180,7180,7180,0
|
|
20230620,134900,571678200,7180,7180,7180,7180,508
|
|
20230620,134800,568030760,7190,7190,7190,7190,0
|
|
20230620,134700,568030760,7190,7190,7190,7190,1
|
|
20230620,134600,568023570,7190,7190,7190,7190,0
|
|
20230620,134500,568023570,7190,7200,7200,7190,21
|
|
20230620,134400,567872480,7200,7200,7200,7200,1
|
|
20230620,134300,567865280,7190,7190,7190,7190,49
|
|
20230620,134200,567512970,7190,7190,7190,7190,0
|
|
20230620,134100,567512970,7190,7190,7190,7190,0
|
|
20230620,134000,567512970,7190,7190,7190,7190,33
|
|
20230620,133900,567275700,7200,7200,7200,7200,0
|
|
20230620,133800,567275700,7200,7200,7200,7200,100
|
|
20230620,133700,566555700,7200,7200,7200,7200,0
|
|
20230620,133600,566555700,7200,7190,7200,7190,551
|
|
20230620,133500,562594000,7190,7210,7210,7190,1000
|
|
20230620,133400,555397420,7210,7210,7210,7210,0
|
|
20230620,133300,555397420,7210,7210,7210,7210,0
|
|
20230620,133200,555397420,7210,7210,7210,7210,0
|
|
20230620,133100,555397420,7210,7210,7210,7210,0
|
|
20230620,133000,555397420,7210,7210,7210,7210,3
|
|
20230620,132900,555375790,7220,7220,7220,7220,49
|
|
20230620,132800,555022010,7220,7220,7220,7220,22
|
|
20230620,132700,554863170,7220,7230,7230,7220,98
|
|
20230620,132600,554155370,7230,7230,7230,7230,0
|
|
20230620,132500,554155370,7230,7210,7230,7210,559
|
|
20230620,132400,550119390,7210,7210,7210,7210,0
|
|
20230620,132300,550119390,7210,7210,7210,7210,28
|
|
20230620,132200,549917510,7210,7210,7210,7210,1
|
|
20230620,132100,549910300,7200,7200,7200,7200,455
|
|
20230620,132000,546634300,7200,7200,7200,7200,340
|
|
20230620,131900,544186300,7200,7200,7200,7200,0
|
|
20230620,131800,544186300,7200,7190,7200,7190,137
|
|
20230620,131700,543201260,7200,7200,7200,7200,4
|
|
20230620,131600,543172460,7190,7200,7200,7190,1002
|
|
20230620,131500,535968060,7200,7200,7200,7200,4
|
|
20230620,131400,535939260,7200,7200,7200,7200,45
|
|
20230620,131300,535615260,7200,7200,7200,7200,95
|
|
20230620,131200,534931260,7200,7200,7200,7200,10
|
|
20230620,131100,534859260,7200,7200,7200,7200,14
|
|
20230620,131000,534758460,7200,7200,7200,7200,1
|
|
20230620,130900,534751260,7200,7200,7200,7200,0
|
|
20230620,130800,534751260,7200,7200,7200,7200,0
|
|
20230620,130700,534751260,7200,7200,7200,7200,27
|
|
20230620,130600,534556860,7200,7200,7200,7200,159
|
|
20230620,130500,533412060,7200,7200,7200,7200,6
|
|
20230620,130400,533368860,7200,7200,7200,7200,201
|
|
20230620,130300,531921660,7200,7200,7200,7200,245
|
|
20230620,130200,530157660,7200,7200,7200,7200,0
|
|
20230620,130100,530157660,7200,7200,7200,7200,61
|
|
20230620,130000,529718460,7200,7200,7200,7200,0
|
|
20230620,125900,529718460,7200,7190,7200,7190,1029
|
|
20230620,125800,522316150,7190,7190,7190,7180,313
|
|
20230620,125700,520066170,7190,7190,7190,7190,0
|
|
20230620,125600,520066170,7190,7190,7190,7190,124
|
|
20230620,125500,519174610,7190,7190,7190,7190,80
|
|
20230620,125400,518599410,7190,7190,7190,7190,334
|
|
20230620,125300,516197950,7200,7200,7200,7200,1
|
|
20230620,125200,516190750,7200,7190,7200,7190,3753
|
|
20230620,125100,489192510,7190,7190,7190,7180,320
|
|
20230620,125000,486894240,7180,7180,7180,7180,160
|
|
20230620,124900,485745440,7180,7180,7180,7180,50
|
|
20230620,124800,485386440,7190,7190,7190,7190,0
|
|
20230620,124700,485386440,7190,7190,7190,7190,0
|
|
20230620,124600,485386440,7190,7190,7190,7190,2
|
|
20230620,124500,485372060,7190,7190,7190,7190,22
|
|
20230620,124400,485213880,7190,7190,7190,7190,5
|
|
20230620,124300,485177930,7190,7180,7190,7180,513
|
|
20230620,124200,481494460,7180,7180,7180,7180,0
|
|
20230620,124100,481494460,7180,7190,7190,7180,63
|
|
20230620,124000,481041620,7190,7190,7190,7190,116
|
|
20230620,123900,480207580,7180,7190,7190,7180,231
|
|
20230620,123800,478548940,7180,7180,7180,7180,0
|
|
20230620,123700,478548940,7180,7180,7180,7180,43
|
|
20230620,123600,478240200,7180,7180,7180,7180,1200
|
|
20230620,123500,469624200,7200,7200,7200,7200,0
|
|
20230620,123400,469624200,7200,7200,7200,7200,2
|
|
20230620,123300,469609800,7190,7190,7190,7190,0
|
|
20230620,123200,469609800,7190,7190,7190,7190,73
|
|
20230620,123100,469084930,7190,7190,7190,7190,46
|
|
20230620,123000,468754190,7190,7190,7200,7190,87
|
|
20230620,122900,468128610,7190,7190,7190,7190,0
|
|
20230620,122800,468128610,7190,7190,7190,7190,0
|
|
20230620,122700,468128610,7190,7190,7190,7190,0
|
|
20230620,122600,468128610,7190,7190,7190,7190,0
|
|
20230620,122500,468128610,7190,7190,7190,7190,500
|
|
20230620,122400,464533610,7200,7200,7200,7200,40
|
|
20230620,122300,464245610,7200,7200,7200,7200,0
|
|
20230620,122200,464245610,7200,7200,7200,7200,10
|
|
20230620,122100,464173610,7200,7200,7200,7200,2
|
|
20230620,122000,464159210,7200,7200,7200,7200,18
|
|
20230620,121900,464029610,7200,7200,7200,7200,0
|
|
20230620,121800,464029610,7200,7200,7200,7200,0
|
|
20230620,121700,464029610,7200,7200,7200,7200,1
|
|
20230620,121600,464022410,7190,7190,7190,7190,100
|
|
20230620,121500,463303410,7200,7200,7200,7200,13
|
|
20230620,121400,463209810,7200,7200,7200,7200,15
|
|
20230620,121300,463101810,7190,7200,7200,7190,21
|
|
20230620,121200,462950620,7200,7200,7200,7200,2
|
|
20230620,121100,462936220,7200,7200,7200,7200,14
|
|
20230620,121000,462835420,7200,7200,7200,7200,15
|
|
20230620,120900,462727420,7200,7200,7200,7200,102
|
|
20230620,120800,461993020,7200,7200,7200,7200,0
|
|
20230620,120700,461993020,7200,7200,7200,7200,15
|
|
20230620,120600,461885020,7200,7200,7200,7200,65
|
|
20230620,120500,461417020,7200,7190,7200,7190,202
|
|
20230620,120400,459964620,7190,7190,7190,7190,0
|
|
20230620,120300,459964620,7190,7190,7190,7190,100
|
|
20230620,120200,459245620,7190,7190,7190,7190,0
|
|
20230620,120100,459245620,7190,7190,7190,7190,0
|
|
20230620,120000,459245620,7190,7190,7190,7190,68
|
|
20230620,115900,458756700,7200,7200,7200,7200,0
|
|
20230620,115800,458756700,7200,7200,7200,7200,0
|
|
20230620,115700,458756700,7200,7200,7200,7200,1
|
|
20230620,115600,458749500,7190,7190,7190,7190,148
|
|
20230620,115500,457685380,7190,7190,7190,7190,0
|
|
20230620,115400,457685380,7190,7190,7190,7190,0
|
|
20230620,115300,457685380,7190,7190,7190,7190,0
|
|
20230620,115200,457685380,7190,7190,7190,7190,210
|
|
20230620,115100,456175480,7200,7200,7200,7200,7
|
|
20230620,115000,456125080,7200,7200,7200,7200,100
|
|
20230620,114900,455405080,7200,7200,7200,7200,0
|
|
20230620,114800,455405080,7200,7200,7200,7200,0
|
|
20230620,114700,455405080,7200,7200,7200,7200,180
|
|
20230620,114600,454109080,7200,7200,7200,7200,10
|
|
20230620,114500,454037080,7200,7200,7200,7200,1
|
|
20230620,114400,454029880,7190,7190,7190,7190,2138
|
|
20230620,114300,438657660,7190,7190,7190,7190,33
|
|
20230620,114200,438420390,7190,7190,7190,7190,133
|
|
20230620,114100,437464120,7180,7190,7190,7180,4
|
|
20230620,114000,437435370,7190,7190,7200,7180,629
|
|
20230620,113900,432913250,7200,7210,7210,7200,2753
|
|
20230620,113800,413091480,7210,7210,7210,7210,0
|
|
20230620,113700,413091480,7210,7210,7210,7210,1
|
|
20230620,113600,413084270,7210,7220,7220,7200,1885
|
|
20230620,113500,399492120,7220,7220,7220,7220,47
|
|
20230620,113400,399152780,7220,7220,7220,7220,271
|
|
20230620,113300,397196160,7230,7230,7230,7230,30
|
|
20230620,113200,396979260,7230,7230,7230,7230,1580
|
|
20230620,113100,385555860,7220,7220,7220,7220,0
|
|
20230620,113000,385555860,7220,7220,7220,7220,38
|
|
20230620,112900,385281500,7230,7230,7230,7230,17
|
|
20230620,112800,385158590,7220,7220,7220,7220,984
|
|
20230620,112700,378054110,7220,7220,7220,7220,6
|
|
20230620,112600,378010790,7220,7220,7220,7220,40
|
|
20230620,112500,377721990,7220,7220,7220,7220,0
|
|
20230620,112400,377721990,7220,7220,7220,7220,566
|
|
20230620,112300,373635470,7220,7220,7220,7220,0
|
|
20230620,112200,373635470,7220,7220,7220,7220,113
|
|
20230620,112100,372819610,7230,7220,7230,7220,501
|
|
20230620,112000,369202380,7220,7220,7220,7220,0
|
|
20230620,111900,369202380,7220,7220,7220,7220,0
|
|
20230620,111800,369202380,7220,7220,7220,7220,0
|
|
20230620,111700,369202380,7220,7220,7220,7220,50
|
|
20230620,111600,368841380,7230,7230,7230,7230,0
|
|
20230620,111500,368841380,7230,7230,7230,7230,0
|
|
20230620,111400,368841380,7230,7230,7230,7230,30
|
|
20230620,111300,368624480,7230,7230,7230,7230,0
|
|
20230620,111200,368624480,7230,7230,7230,7230,405
|
|
20230620,111100,365696330,7220,7220,7220,7220,958
|
|
20230620,111000,358779570,7220,7220,7220,7220,1136
|
|
20230620,110900,350577650,7220,7230,7230,7220,96
|
|
20230620,110800,349884520,7230,7240,7240,7230,1494
|
|
20230620,110700,339082870,7230,7230,7230,7230,200
|
|
20230620,110600,337636870,7240,7240,7240,7240,10
|
|
20230620,110500,337564470,7240,7240,7240,7240,0
|
|
20230620,110400,337564470,7240,7240,7240,7240,1
|
|
20230620,110300,337557230,7240,7240,7240,7240,0
|
|
20230620,110200,337557230,7240,7240,7240,7240,0
|
|
20230620,110100,337557230,7240,7240,7240,7240,136
|
|
20230620,110000,336572590,7230,7240,7240,7230,339
|
|
20230620,105900,334121270,7250,7250,7250,7250,0
|
|
20230620,105800,334121270,7250,7250,7250,7250,111
|
|
20230620,105700,333316520,7250,7250,7250,7250,0
|
|
20230620,105600,333316520,7250,7250,7250,7250,151
|
|
20230620,105500,332221770,7250,7240,7250,7240,204
|
|
20230620,105400,330744670,7240,7250,7250,7240,2097
|
|
20230620,105300,315557330,7250,7260,7260,7250,520
|
|
20230620,105200,311787250,7260,7260,7260,7260,0
|
|
20230620,105100,311787250,7260,7260,7260,7260,100
|
|
20230620,105000,311061250,7270,7250,7270,7250,402
|
|
20230620,104900,308146710,7260,7250,7260,7240,1671
|
|
20230620,104800,296032180,7260,7260,7260,7250,168
|
|
20230620,104700,294813500,7270,7270,7270,7270,10
|
|
20230620,104600,294740800,7270,7260,7270,7260,14
|
|
20230620,104500,294639140,7260,7260,7260,7250,4367
|
|
20230620,104400,262952860,7270,7270,7270,7270,276
|
|
20230620,104300,260946340,7280,7280,7280,7280,0
|
|
20230620,104200,260946340,7280,7280,7280,7280,362
|
|
20230620,104100,258310980,7280,7280,7280,7280,62
|
|
20230620,104000,257859620,7290,7280,7290,7280,6
|
|
20230620,103900,257815920,7280,7280,7280,7280,1264
|
|
20230620,103800,248614000,7290,7280,7290,7280,670
|
|
20230620,103700,243736250,7290,7280,7290,7280,11
|
|
20230620,103600,243656160,7290,7290,7290,7290,191
|
|
20230620,103500,242263770,7290,7300,7300,7290,153
|
|
20230620,103400,241147020,7290,7290,7290,7290,243
|
|
20230620,103300,239375550,7300,7300,7300,7300,15
|
|
20230620,103200,239266050,7300,7300,7300,7300,0
|
|
20230620,103100,239266050,7300,7300,7300,7300,202
|
|
20230620,103000,237791450,7290,7290,7290,7290,0
|
|
20230620,102900,237791450,7290,7290,7290,7290,30
|
|
20230620,102800,237572750,7290,7290,7290,7290,500
|
|
20230620,102700,233927750,7290,7290,7290,7290,236
|
|
20230620,102600,232207310,7300,7300,7300,7300,151
|
|
20230620,102500,231105010,7300,7300,7300,7300,43
|
|
20230620,102400,230791110,7300,7300,7300,7300,2
|
|
20230620,102300,230776510,7300,7300,7300,7300,0
|
|
20230620,102200,230776510,7300,7300,7300,7300,62
|
|
20230620,102100,230323910,7300,7300,7300,7300,200
|
|
20230620,102000,228863910,7300,7300,7300,7300,2
|
|
20230620,101900,228849310,7300,7300,7300,7300,0
|
|
20230620,101800,228849310,7300,7300,7300,7300,0
|
|
20230620,101700,228849310,7300,7300,7300,7300,28
|
|
20230620,101600,228644910,7300,7290,7300,7290,295
|
|
20230620,101500,226494350,7290,7300,7300,7290,319
|
|
20230620,101400,224168820,7290,7300,7300,7290,301
|
|
20230620,101300,221974490,7300,7300,7300,7290,60
|
|
20230620,101200,221536540,7290,7290,7290,7290,82
|
|
20230620,101100,220938760,7300,7300,7310,7300,2180
|
|
20230620,101000,205024260,7300,7300,7300,7300,503
|
|
20230620,100900,201352360,7310,7310,7310,7310,48
|
|
20230620,100800,201001480,7310,7310,7310,7310,1
|
|
20230620,100700,200994170,7310,7310,7310,7310,305
|
|
20230620,100600,198764620,7310,7310,7310,7310,521
|
|
20230620,100500,194956110,7310,7300,7310,7300,105
|
|
20230620,100400,194189590,7310,7310,7310,7310,14
|
|
20230620,100300,194087250,7310,7310,7310,7310,0
|
|
20230620,100200,194087250,7310,7310,7310,7310,1134
|
|
20230620,100100,185797710,7310,7310,7310,7310,0
|
|
20230620,100000,185797710,7310,7310,7310,7300,815
|
|
20230620,095900,179848130,7300,7310,7310,7300,2304
|
|
20230620,095800,163028380,7310,7310,7310,7310,206
|
|
20230620,095700,161522520,7310,7320,7320,7310,20
|
|
20230620,095600,161376300,7320,7320,7320,7320,12
|
|
20230620,095500,161288460,7310,7310,7310,7310,838
|
|
20230620,095400,155162680,7310,7300,7310,7300,126
|
|
20230620,095300,154241690,7310,7310,7310,7310,17
|
|
20230620,095200,154117420,7310,7310,7310,7310,0
|
|
20230620,095100,154117420,7310,7310,7310,7310,98
|
|
20230620,095000,153401040,7310,7310,7310,7310,15
|
|
20230620,094900,153291390,7310,7310,7310,7310,2
|
|
20230620,094800,153276770,7310,7310,7310,7310,3
|
|
20230620,094700,153254840,7310,7310,7310,7310,15
|
|
20230620,094600,153145190,7310,7310,7310,7310,42
|
|
20230620,094500,152838170,7310,7320,7320,7310,185
|
|
20230620,094400,151485810,7310,7310,7310,7310,35
|
|
20230620,094300,151229960,7310,7310,7310,7310,25
|
|
20230620,094200,151047210,7310,7310,7310,7310,7
|
|
20230620,094100,150996040,7320,7310,7320,7310,46
|
|
20230620,094000,150659620,7310,7320,7320,7310,85
|
|
20230620,093900,150038250,7320,7320,7320,7310,121
|
|
20230620,093800,149153540,7320,7320,7320,7320,14
|
|
20230620,093700,149051060,7310,7310,7320,7300,881
|
|
20230620,093600,142616760,7320,7300,7320,7300,1418
|
|
20230620,093500,132252010,7300,7280,7300,7280,980
|
|
20230620,093400,125102870,7290,7270,7290,7270,229
|
|
20230620,093300,123435240,7260,7270,7290,7260,549
|
|
20230620,093200,119441400,7270,7260,7270,7260,219
|
|
20230620,093100,117850290,7260,7280,7280,7260,532
|
|
20230620,093000,113987950,7260,7270,7270,7260,445
|
|
20230620,092900,110757000,7280,7290,7290,7280,24
|
|
20230620,092800,110582250,7290,7290,7290,7290,10
|
|
20230620,092700,110509350,7290,7290,7290,7270,1418
|
|
20230620,092600,100198310,7290,7300,7300,7290,413
|
|
20230620,092500,97183420,7290,7290,7290,7280,1166
|
|
20230620,092400,88684110,7300,7290,7300,7290,303
|
|
20230620,092300,86475210,7290,7300,7300,7290,43
|
|
20230620,092200,86161730,7290,7300,7300,7290,306
|
|
20230620,092100,83930960,7300,7290,7300,7290,2
|
|
20230620,092000,83916370,7270,7290,7290,7260,2860
|
|
20230620,091900,63120510,7290,7300,7300,7290,171
|
|
20230620,091800,61873910,7300,7300,7300,7300,226
|
|
20230620,091700,60224110,7300,7300,7300,7300,429
|
|
20230620,091600,57092410,7310,7310,7310,7310,100
|
|
20230620,091500,56361410,7310,7310,7310,7310,0
|
|
20230620,091400,56361410,7310,7310,7310,7310,0
|
|
20230620,091300,56361410,7310,7300,7310,7300,299
|
|
20230620,091200,54178700,7300,7300,7300,7300,0
|
|
20230620,091100,54178700,7300,7300,7300,7300,2
|
|
20230620,091000,54164100,7310,7300,7310,7290,1231
|
|
20230620,090900,45180880,7300,7300,7300,7300,0
|
|
20230620,090800,45180880,7300,7300,7300,7300,599
|
|
20230620,090700,40808180,7300,7300,7300,7300,23
|
|
20230620,090600,40640280,7300,7330,7330,7300,839
|
|
20230620,090500,34501920,7330,7320,7340,7320,2039
|
|
20230620,090400,19554160,7320,7290,7320,7290,1004
|
|
20230620,090300,12221780,7290,7290,7300,7290,212
|
|
20230620,090200,10676280,7340,7340,7340,7340,0
|
|
20230620,090100,10676280,7340,7320,7340,7290,416
|
|
20230620,090000,7639150,7320,7310,7320,7290,1046
|