678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,201500,787284680,6500,6500,6500,6500,1064
|
|
20230619,201400,787284680,6500,6500,6500,6500,0
|
|
20230619,201300,787284680,6500,6500,6500,6500,0
|
|
20230619,201200,787284680,6500,6500,6500,6500,0
|
|
20230619,201100,787284680,6500,6500,6500,6500,0
|
|
20230619,201000,787284680,6500,6500,6500,6500,0
|
|
20230619,200900,787284680,6500,6500,6500,6500,0
|
|
20230619,200800,787284680,6500,6500,6500,6500,0
|
|
20230619,200700,787284680,6500,6500,6500,6500,0
|
|
20230619,200600,787284680,6500,6500,6500,6500,0
|
|
20230619,200500,787284680,6500,6500,6500,6500,0
|
|
20230619,200400,787284680,6500,6500,6500,6500,0
|
|
20230619,200300,787284680,6500,6500,6500,6500,0
|
|
20230619,200200,787284680,6500,6500,6500,6500,0
|
|
20230619,200100,787284680,6500,6500,6500,6500,0
|
|
20230619,200000,787284680,6500,6500,6500,6500,0
|
|
20230619,195900,787284680,6500,6500,6500,6500,0
|
|
20230619,195800,787284680,6500,6500,6500,6500,0
|
|
20230619,195700,787284680,6500,6500,6500,6500,0
|
|
20230619,195600,787284680,6500,6500,6500,6500,0
|
|
20230619,195500,787284680,6500,6500,6500,6500,0
|
|
20230619,195400,787284680,6500,6500,6500,6500,0
|
|
20230619,195300,787284680,6500,6500,6500,6500,0
|
|
20230619,195200,787284680,6500,6500,6500,6500,0
|
|
20230619,195100,787284680,6500,6500,6500,6500,0
|
|
20230619,195000,787284680,6500,6500,6500,6500,0
|
|
20230619,194900,787284680,6500,6500,6500,6500,0
|
|
20230619,194800,787284680,6500,6500,6500,6500,0
|
|
20230619,194700,787284680,6500,6500,6500,6500,0
|
|
20230619,194600,787284680,6500,6500,6500,6500,0
|
|
20230619,194500,787284680,6500,6500,6500,6500,1064
|
|
20230619,194400,787284680,6500,6500,6500,6500,0
|
|
20230619,194300,787284680,6500,6500,6500,6500,0
|
|
20230619,194200,787284680,6500,6500,6500,6500,0
|
|
20230619,194100,787284680,6500,6500,6500,6500,0
|
|
20230619,194000,787284680,6500,6500,6500,6500,0
|
|
20230619,193900,787284680,6500,6500,6500,6500,0
|
|
20230619,193800,787284680,6500,6500,6500,6500,0
|
|
20230619,193700,787284680,6500,6500,6500,6500,0
|
|
20230619,193600,787284680,6500,6500,6500,6500,0
|
|
20230619,193500,787284680,6500,6500,6500,6500,0
|
|
20230619,193400,787284680,6500,6500,6500,6500,0
|
|
20230619,193300,787284680,6500,6500,6500,6500,0
|
|
20230619,193200,787284680,6500,6500,6500,6500,0
|
|
20230619,193100,787284680,6500,6500,6500,6500,0
|
|
20230619,193000,787284680,6500,6500,6500,6500,0
|
|
20230619,192900,787284680,6500,6500,6500,6500,0
|
|
20230619,192800,787284680,6500,6500,6500,6500,0
|
|
20230619,192700,787284680,6500,6500,6500,6500,0
|
|
20230619,192600,787284680,6500,6500,6500,6500,0
|
|
20230619,192500,787284680,6500,6500,6500,6500,0
|
|
20230619,192400,787284680,6500,6500,6500,6500,0
|
|
20230619,192300,787284680,6500,6500,6500,6500,0
|
|
20230619,192200,787284680,6500,6500,6500,6500,0
|
|
20230619,192100,787284680,6500,6500,6500,6500,0
|
|
20230619,192000,787284680,6500,6500,6500,6500,0
|
|
20230619,191900,787284680,6500,6500,6500,6500,0
|
|
20230619,191800,787284680,6500,6500,6500,6500,0
|
|
20230619,191700,787284680,6500,6500,6500,6500,0
|
|
20230619,191600,787284680,6500,6500,6500,6500,0
|
|
20230619,191500,787284680,6500,6500,6500,6500,1064
|
|
20230619,191400,787284680,6500,6500,6500,6500,0
|
|
20230619,191300,787284680,6500,6500,6500,6500,0
|
|
20230619,191200,787284680,6500,6500,6500,6500,0
|
|
20230619,191100,787284680,6500,6500,6500,6500,0
|
|
20230619,191000,787284680,6500,6500,6500,6500,0
|
|
20230619,190900,787284680,6500,6500,6500,6500,0
|
|
20230619,190800,787284680,6500,6500,6500,6500,0
|
|
20230619,190700,787284680,6500,6500,6500,6500,0
|
|
20230619,190600,787284680,6500,6500,6500,6500,0
|
|
20230619,190500,787284680,6500,6500,6500,6500,0
|
|
20230619,190400,787284680,6500,6500,6500,6500,0
|
|
20230619,190300,787284680,6500,6500,6500,6500,0
|
|
20230619,190200,787284680,6500,6500,6500,6500,0
|
|
20230619,190100,787284680,6500,6500,6500,6500,0
|
|
20230619,190000,787284680,6500,6500,6500,6500,0
|
|
20230619,185900,787284680,6500,6500,6500,6500,0
|
|
20230619,185800,787284680,6500,6500,6500,6500,0
|
|
20230619,185700,787284680,6500,6500,6500,6500,0
|
|
20230619,185600,787284680,6500,6500,6500,6500,0
|
|
20230619,185500,787284680,6500,6500,6500,6500,0
|
|
20230619,185400,787284680,6500,6500,6500,6500,0
|
|
20230619,185300,787284680,6500,6500,6500,6500,0
|
|
20230619,185200,787284680,6500,6500,6500,6500,0
|
|
20230619,185100,787284680,6500,6500,6500,6500,0
|
|
20230619,185000,787284680,6500,6500,6500,6500,0
|
|
20230619,184900,787284680,6500,6500,6500,6500,0
|
|
20230619,184800,787284680,6500,6500,6500,6500,0
|
|
20230619,184700,787284680,6500,6500,6500,6500,0
|
|
20230619,184600,787284680,6500,6500,6500,6500,0
|
|
20230619,184500,787284680,6500,6500,6500,6500,1064
|
|
20230619,184400,787284680,6500,6500,6500,6500,0
|
|
20230619,184300,787284680,6500,6500,6500,6500,0
|
|
20230619,184200,787284680,6500,6500,6500,6500,0
|
|
20230619,184100,787284680,6500,6500,6500,6500,0
|
|
20230619,184000,787284680,6500,6500,6500,6500,0
|
|
20230619,183900,787284680,6500,6500,6500,6500,0
|
|
20230619,183800,787284680,6500,6500,6500,6500,0
|
|
20230619,183700,787284680,6500,6500,6500,6500,0
|
|
20230619,183600,787284680,6500,6500,6500,6500,0
|
|
20230619,183500,787284680,6500,6500,6500,6500,0
|
|
20230619,183400,787284680,6500,6500,6500,6500,0
|
|
20230619,183300,787284680,6500,6500,6500,6500,0
|
|
20230619,183200,787284680,6500,6500,6500,6500,0
|
|
20230619,183100,787284680,6500,6500,6500,6500,0
|
|
20230619,183000,787284680,6500,6500,6500,6500,0
|
|
20230619,182900,787284680,6500,6500,6500,6500,0
|
|
20230619,182800,787284680,6500,6500,6500,6500,0
|
|
20230619,182700,787284680,6500,6500,6500,6500,0
|
|
20230619,182600,787284680,6500,6500,6500,6500,0
|
|
20230619,182500,787284680,6500,6500,6500,6500,0
|
|
20230619,182400,787284680,6500,6500,6500,6500,0
|
|
20230619,182300,787284680,6500,6500,6500,6500,0
|
|
20230619,182200,787284680,6500,6500,6500,6500,0
|
|
20230619,182100,787284680,6500,6500,6500,6500,0
|
|
20230619,182000,787284680,6500,6500,6500,6500,0
|
|
20230619,181900,787284680,6500,6500,6500,6500,0
|
|
20230619,181800,787284680,6500,6500,6500,6500,0
|
|
20230619,181700,787284680,6500,6500,6500,6500,0
|
|
20230619,181600,787284680,6500,6500,6500,6500,0
|
|
20230619,181500,787284680,6500,6500,6500,6500,1064
|
|
20230619,181400,787284680,6500,6500,6500,6500,0
|
|
20230619,181300,787284680,6500,6500,6500,6500,0
|
|
20230619,181200,787284680,6500,6500,6500,6500,0
|
|
20230619,181100,787284680,6500,6500,6500,6500,0
|
|
20230619,181000,787284680,6500,6500,6500,6500,0
|
|
20230619,180900,787284680,6500,6500,6500,6500,0
|
|
20230619,180800,787284680,6500,6500,6500,6500,0
|
|
20230619,180700,787284680,6500,6500,6500,6500,0
|
|
20230619,180600,787284680,6500,6500,6500,6500,0
|
|
20230619,180500,787284680,6500,6500,6500,6500,0
|
|
20230619,180400,787284680,6500,6500,6500,6500,0
|
|
20230619,180300,787284680,6500,6500,6500,6500,0
|
|
20230619,180200,787284680,6500,6500,6500,6500,0
|
|
20230619,180100,787284680,6500,6500,6500,6500,0
|
|
20230619,180000,787284680,6500,6500,6500,6500,0
|
|
20230619,175900,787284680,6500,6500,6500,6500,0
|
|
20230619,175800,787284680,6500,6500,6500,6500,0
|
|
20230619,175700,787284680,6500,6500,6500,6500,0
|
|
20230619,175600,787284680,6500,6500,6500,6500,0
|
|
20230619,175500,787284680,6500,6500,6500,6500,0
|
|
20230619,175400,787284680,6500,6500,6500,6500,0
|
|
20230619,175300,787284680,6500,6500,6500,6500,0
|
|
20230619,175200,787284680,6500,6500,6500,6500,0
|
|
20230619,175100,787284680,6500,6500,6500,6500,0
|
|
20230619,175000,787284680,6500,6500,6500,6500,0
|
|
20230619,174900,787284680,6500,6500,6500,6500,0
|
|
20230619,174800,787284680,6500,6500,6500,6500,0
|
|
20230619,174700,787284680,6500,6500,6500,6500,0
|
|
20230619,174600,787284680,6500,6500,6500,6500,0
|
|
20230619,174500,787284680,6500,6500,6500,6500,1064
|
|
20230619,174400,787284680,6500,6500,6500,6500,0
|
|
20230619,174300,787284680,6500,6500,6500,6500,0
|
|
20230619,174200,787284680,6500,6500,6500,6500,0
|
|
20230619,174100,787284680,6500,6500,6500,6500,0
|
|
20230619,174000,787284680,6500,6500,6500,6500,0
|
|
20230619,173900,787284680,6500,6500,6500,6500,0
|
|
20230619,173800,787284680,6500,6500,6500,6500,0
|
|
20230619,173700,787284680,6500,6500,6500,6500,0
|
|
20230619,173600,787284680,6500,6500,6500,6500,0
|
|
20230619,173500,787284680,6500,6500,6500,6500,0
|
|
20230619,173400,787284680,6500,6500,6500,6500,0
|
|
20230619,173300,787284680,6500,6500,6500,6500,0
|
|
20230619,173200,787284680,6500,6500,6500,6500,0
|
|
20230619,173100,787284680,6500,6500,6500,6500,0
|
|
20230619,173000,787284680,6500,6500,6500,6500,0
|
|
20230619,172900,787284680,6500,6500,6500,6500,0
|
|
20230619,172800,787284680,6500,6500,6500,6500,0
|
|
20230619,172700,787284680,6500,6500,6500,6500,0
|
|
20230619,172600,787284680,6500,6500,6500,6500,0
|
|
20230619,172500,787284680,6500,6500,6500,6500,0
|
|
20230619,172400,787284680,6500,6500,6500,6500,0
|
|
20230619,172300,787284680,6500,6500,6500,6500,0
|
|
20230619,172200,787284680,6500,6500,6500,6500,0
|
|
20230619,172100,787284680,6500,6500,6500,6500,0
|
|
20230619,172000,787284680,6500,6500,6500,6500,0
|
|
20230619,171900,787284680,6500,6500,6500,6500,0
|
|
20230619,171800,787284680,6500,6500,6500,6500,0
|
|
20230619,171700,787284680,6500,6500,6500,6500,0
|
|
20230619,171600,787284680,6500,6500,6500,6500,0
|
|
20230619,171500,787284680,6500,6500,6500,6500,1064
|
|
20230619,171400,787284680,6500,6500,6500,6500,0
|
|
20230619,171300,787284680,6500,6500,6500,6500,0
|
|
20230619,171200,787284680,6500,6500,6500,6500,0
|
|
20230619,171100,787284680,6500,6500,6500,6500,0
|
|
20230619,171000,787284680,6500,6500,6500,6500,0
|
|
20230619,170900,787284680,6500,6500,6500,6500,0
|
|
20230619,170800,787284680,6500,6500,6500,6500,0
|
|
20230619,170700,787284680,6500,6500,6500,6500,0
|
|
20230619,170600,787284680,6500,6500,6500,6500,0
|
|
20230619,170500,787284680,6500,6500,6500,6500,0
|
|
20230619,170400,787284680,6500,6500,6500,6500,0
|
|
20230619,170300,787284680,6500,6500,6500,6500,0
|
|
20230619,170200,787284680,6500,6500,6500,6500,0
|
|
20230619,170100,787284680,6500,6500,6500,6500,0
|
|
20230619,170000,787284680,6500,6500,6500,6500,0
|
|
20230619,165900,787284680,6500,6500,6500,6500,0
|
|
20230619,165800,787284680,6500,6500,6500,6500,0
|
|
20230619,165700,787284680,6500,6500,6500,6500,0
|
|
20230619,165600,787284680,6500,6500,6500,6500,0
|
|
20230619,165500,787284680,6500,6500,6500,6500,0
|
|
20230619,165400,787284680,6500,6500,6500,6500,0
|
|
20230619,165300,787284680,6500,6500,6500,6500,0
|
|
20230619,165200,787284680,6500,6500,6500,6500,0
|
|
20230619,165100,787284680,6500,6500,6500,6500,0
|
|
20230619,165000,787284680,6500,6500,6500,6500,0
|
|
20230619,164900,787284680,6500,6500,6500,6500,0
|
|
20230619,164800,787284680,6500,6500,6500,6500,0
|
|
20230619,164700,787284680,6500,6500,6500,6500,0
|
|
20230619,164600,787284680,6500,6500,6500,6500,0
|
|
20230619,164500,787284680,6500,6500,6500,6500,1064
|
|
20230619,164400,787284680,6500,6500,6500,6500,0
|
|
20230619,164300,787284680,6500,6500,6500,6500,0
|
|
20230619,164200,787284680,6500,6500,6500,6500,0
|
|
20230619,164100,787284680,6500,6500,6500,6500,0
|
|
20230619,164000,787284680,6500,6500,6500,6500,0
|
|
20230619,163900,787284680,6500,6500,6500,6500,0
|
|
20230619,163800,787284680,6500,6500,6500,6500,0
|
|
20230619,163700,787284680,6500,6500,6500,6500,0
|
|
20230619,163600,787284680,6500,6500,6500,6500,0
|
|
20230619,163500,787284680,6500,6500,6500,6500,0
|
|
20230619,163400,787284680,6500,6500,6500,6500,0
|
|
20230619,163300,787284680,6500,6500,6500,6500,0
|
|
20230619,163200,787284680,6500,6500,6500,6500,0
|
|
20230619,163100,787284680,6500,6500,6500,6500,0
|
|
20230619,163000,787284680,6500,6500,6500,6500,0
|
|
20230619,162900,787284680,6500,6500,6500,6500,0
|
|
20230619,162800,787284680,6500,6500,6500,6500,0
|
|
20230619,162700,787284680,6500,6500,6500,6500,0
|
|
20230619,162600,787284680,6500,6500,6500,6500,0
|
|
20230619,162500,787284680,6500,6500,6500,6500,0
|
|
20230619,162400,787284680,6500,6500,6500,6500,0
|
|
20230619,162300,787284680,6500,6500,6500,6500,0
|
|
20230619,162200,787284680,6500,6500,6500,6500,0
|
|
20230619,162100,787284680,6500,6500,6500,6500,0
|
|
20230619,162000,787284680,6500,6500,6500,6500,0
|
|
20230619,161900,787284680,6500,6500,6500,6500,0
|
|
20230619,161800,787284680,6500,6500,6500,6500,0
|
|
20230619,161700,787284680,6500,6500,6500,6500,0
|
|
20230619,161600,787284680,6500,6500,6500,6500,0
|
|
20230619,161500,787284680,6500,6500,6500,6500,1064
|
|
20230619,161400,787284680,6500,6500,6500,6500,0
|
|
20230619,161300,787284680,6500,6500,6500,6500,0
|
|
20230619,161200,787284680,6500,6500,6500,6500,0
|
|
20230619,161100,787284680,6500,6500,6500,6500,0
|
|
20230619,161000,787284680,6500,6500,6500,6500,0
|
|
20230619,160900,787284680,6500,6500,6500,6500,0
|
|
20230619,160800,787284680,6500,6500,6500,6500,0
|
|
20230619,160700,787284680,6500,6500,6500,6500,0
|
|
20230619,160600,787284680,6500,6500,6500,6500,0
|
|
20230619,160500,787284680,6500,6500,6500,6500,0
|
|
20230619,160400,787284680,6500,6500,6500,6500,0
|
|
20230619,160300,787284680,6500,6500,6500,6500,0
|
|
20230619,160200,787284680,6500,6500,6500,6500,0
|
|
20230619,160100,787284680,6500,6500,6500,6500,0
|
|
20230619,160000,787284680,6500,6500,6500,6500,0
|
|
20230619,155900,787284680,6500,6500,6500,6500,0
|
|
20230619,155800,787284680,6500,6500,6500,6500,0
|
|
20230619,155700,787284680,6500,6500,6500,6500,0
|
|
20230619,155600,787284680,6500,6500,6500,6500,0
|
|
20230619,155500,787284680,6500,6500,6500,6500,0
|
|
20230619,155400,787284680,6500,6500,6500,6500,0
|
|
20230619,155300,787284680,6500,6500,6500,6500,0
|
|
20230619,155200,787284680,6500,6500,6500,6500,0
|
|
20230619,155100,787284680,6500,6500,6500,6500,0
|
|
20230619,155000,787284680,6500,6500,6500,6500,0
|
|
20230619,154900,787284680,6500,6500,6500,6500,0
|
|
20230619,154800,787284680,6500,6500,6500,6500,0
|
|
20230619,154700,787284680,6500,6500,6500,6500,0
|
|
20230619,154600,787284680,6500,6500,6500,6500,0
|
|
20230619,154500,787284680,6500,6500,6500,6500,1064
|
|
20230619,154400,787284680,6500,6500,6500,6500,0
|
|
20230619,154300,787284680,6500,6500,6500,6500,0
|
|
20230619,154200,787284680,6500,6500,6500,6500,0
|
|
20230619,154100,787284680,6500,6500,6500,6500,0
|
|
20230619,154000,787284680,6500,6500,6500,6500,0
|
|
20230619,153900,787284680,6500,6500,6500,6500,0
|
|
20230619,153800,787284680,6500,6500,6500,6500,0
|
|
20230619,153700,787284680,6500,6500,6500,6500,0
|
|
20230619,153600,787284680,6500,6500,6500,6500,0
|
|
20230619,153500,787284680,6500,6500,6500,6500,0
|
|
20230619,153400,787284680,6500,6500,6500,6500,0
|
|
20230619,153300,787284680,6500,6500,6500,6500,0
|
|
20230619,153200,787284680,6500,6500,6500,6500,0
|
|
20230619,153100,787284680,6500,6500,6500,6500,0
|
|
20230619,153000,787284680,6500,6500,6500,6500,1064
|
|
20230619,152900,780368680,6510,6510,6510,6510,0
|
|
20230619,152800,780368680,6510,6510,6510,6510,0
|
|
20230619,152700,780368680,6510,6510,6510,6510,0
|
|
20230619,152600,780368680,6510,6510,6510,6510,0
|
|
20230619,152500,780368680,6510,6510,6510,6510,0
|
|
20230619,152400,780368680,6510,6510,6510,6510,0
|
|
20230619,152300,780368680,6510,6510,6510,6510,0
|
|
20230619,152200,780368680,6510,6510,6510,6510,0
|
|
20230619,152100,780368680,6510,6510,6510,6510,0
|
|
20230619,152000,780368680,6510,6510,6510,6510,0
|
|
20230619,151900,780368680,6510,6510,6510,6500,196
|
|
20230619,151800,779093570,6500,6480,6510,6480,428
|
|
20230619,151700,776311630,6500,6500,6500,6500,13
|
|
20230619,151600,776227130,6480,6510,6510,6480,1205
|
|
20230619,151500,768398440,6500,6510,6510,6500,1000
|
|
20230619,151400,761895860,6510,6510,6520,6510,150
|
|
20230619,151300,760919210,6510,6520,6520,6510,170
|
|
20230619,151200,759810850,6520,6520,6520,6520,0
|
|
20230619,151100,759810850,6520,6520,6520,6520,20
|
|
20230619,151000,759680450,6520,6520,6520,6520,2
|
|
20230619,150900,759667410,6520,6520,6520,6520,20
|
|
20230619,150800,759537010,6520,6510,6520,6510,115
|
|
20230619,150700,758787250,6510,6510,6510,6510,0
|
|
20230619,150600,758787250,6510,6520,6520,6510,31
|
|
20230619,150500,758585280,6530,6530,6530,6530,0
|
|
20230619,150400,758585280,6530,6530,6530,6530,0
|
|
20230619,150300,758585280,6530,6530,6530,6530,16
|
|
20230619,150200,758480800,6530,6530,6530,6530,1
|
|
20230619,150100,758474270,6520,6520,6520,6520,181
|
|
20230619,150000,757294150,6520,6520,6520,6520,0
|
|
20230619,145900,757294150,6520,6520,6520,6520,0
|
|
20230619,145800,757294150,6520,6520,6520,6520,0
|
|
20230619,145700,757294150,6520,6520,6520,6520,0
|
|
20230619,145600,757294150,6520,6520,6520,6520,99
|
|
20230619,145500,756648670,6520,6520,6520,6520,1
|
|
20230619,145400,756642150,6510,6510,6510,6510,0
|
|
20230619,145300,756642150,6510,6510,6510,6510,10
|
|
20230619,145200,756577050,6500,6500,6500,6500,4
|
|
20230619,145100,756551050,6520,6500,6520,6500,1406
|
|
20230619,145000,747411450,6500,6500,6500,6500,0
|
|
20230619,144900,747411450,6500,6500,6500,6500,141
|
|
20230619,144800,746494950,6520,6520,6520,6520,50
|
|
20230619,144700,746168950,6500,6500,6500,6500,9
|
|
20230619,144600,746110450,6500,6500,6500,6500,1
|
|
20230619,144500,746103950,6490,6490,6490,6490,0
|
|
20230619,144400,746103950,6490,6490,6490,6490,0
|
|
20230619,144300,746103950,6490,6490,6490,6490,0
|
|
20230619,144200,746103950,6490,6490,6490,6490,156
|
|
20230619,144100,745091510,6520,6520,6520,6520,10
|
|
20230619,144000,745026310,6490,6490,6490,6490,0
|
|
20230619,143900,745026310,6490,6490,6490,6490,0
|
|
20230619,143800,745026310,6490,6510,6510,6490,372
|
|
20230619,143700,742609660,6500,6500,6500,6500,0
|
|
20230619,143600,742609660,6500,6520,6520,6500,60
|
|
20230619,143500,742218800,6520,6520,6520,6520,6
|
|
20230619,143400,742179680,6510,6510,6510,6510,12
|
|
20230619,143300,742101560,6500,6500,6500,6500,0
|
|
20230619,143200,742101560,6500,6500,6500,6500,24
|
|
20230619,143100,741945560,6500,6500,6500,6500,0
|
|
20230619,143000,741945560,6500,6500,6500,6500,10
|
|
20230619,142900,741880560,6500,6500,6500,6500,141
|
|
20230619,142800,740964060,6490,6490,6490,6490,0
|
|
20230619,142700,740964060,6490,6500,6500,6490,666
|
|
20230619,142600,736638560,6490,6490,6490,6490,187
|
|
20230619,142500,735424930,6490,6490,6490,6490,0
|
|
20230619,142400,735424930,6490,6490,6490,6490,100
|
|
20230619,142300,734775930,6490,6490,6490,6490,0
|
|
20230619,142200,734775930,6490,6490,6490,6490,0
|
|
20230619,142100,734775930,6490,6490,6490,6490,0
|
|
20230619,142000,734775930,6490,6490,6490,6490,3
|
|
20230619,141900,734756460,6490,6490,6490,6480,4979
|
|
20230619,141800,702473350,6480,6530,6530,6480,8145
|
|
20230619,141700,649519470,6530,6530,6530,6530,80
|
|
20230619,141600,648997070,6530,6530,6530,6530,0
|
|
20230619,141500,648997070,6530,6530,6530,6530,100
|
|
20230619,141400,648344070,6530,6530,6530,6530,100
|
|
20230619,141300,647691070,6530,6530,6530,6530,0
|
|
20230619,141200,647691070,6530,6530,6530,6530,1
|
|
20230619,141100,647684540,6530,6530,6530,6530,1
|
|
20230619,141000,647678010,6520,6530,6530,6520,125
|
|
20230619,140900,646862760,6520,6520,6520,6520,0
|
|
20230619,140800,646862760,6520,6520,6520,6520,1514
|
|
20230619,140700,636991480,6520,6520,6520,6520,100
|
|
20230619,140600,636339480,6530,6530,6530,6530,0
|
|
20230619,140500,636339480,6530,6530,6530,6530,8
|
|
20230619,140400,636287240,6530,6530,6530,6530,10
|
|
20230619,140300,636221940,6530,6530,6530,6530,230
|
|
20230619,140200,634720040,6530,6530,6530,6530,0
|
|
20230619,140100,634720040,6530,6530,6530,6530,1
|
|
20230619,140000,634713510,6520,6520,6520,6520,479
|
|
20230619,135900,631590430,6520,6520,6520,6520,0
|
|
20230619,135800,631590430,6520,6520,6520,6520,201
|
|
20230619,135700,630279910,6530,6530,6530,6530,0
|
|
20230619,135600,630279910,6530,6530,6530,6530,10
|
|
20230619,135500,630214610,6530,6530,6530,6530,127
|
|
20230619,135400,629385300,6530,6530,6530,6530,0
|
|
20230619,135300,629385300,6530,6530,6530,6530,0
|
|
20230619,135200,629385300,6530,6530,6530,6530,452
|
|
20230619,135100,626433740,6530,6530,6530,6530,0
|
|
20230619,135000,626433740,6530,6530,6530,6530,0
|
|
20230619,134900,626433740,6530,6530,6530,6530,0
|
|
20230619,134800,626433740,6530,6530,6530,6530,0
|
|
20230619,134700,626433740,6530,6530,6530,6530,0
|
|
20230619,134600,626433740,6530,6520,6530,6520,192
|
|
20230619,134500,625181750,6520,6520,6520,6520,10
|
|
20230619,134400,625116550,6520,6520,6520,6520,20
|
|
20230619,134300,624986150,6520,6520,6520,6520,1027
|
|
20230619,134200,618290110,6520,6520,6520,6520,4
|
|
20230619,134100,618264030,6520,6520,6520,6520,122
|
|
20230619,134000,617468590,6520,6520,6520,6520,32
|
|
20230619,133900,617259950,6520,6520,6520,6520,381
|
|
20230619,133800,614775830,6520,6520,6530,6520,63
|
|
20230619,133700,614364590,6520,6520,6520,6520,3
|
|
20230619,133600,614345030,6520,6520,6520,6520,100
|
|
20230619,133500,613693030,6520,6520,6520,6520,0
|
|
20230619,133400,613693030,6520,6520,6520,6520,4
|
|
20230619,133300,613666950,6520,6520,6520,6520,4
|
|
20230619,133200,613640870,6520,6530,6530,6520,128
|
|
20230619,133100,612806210,6530,6530,6530,6530,1
|
|
20230619,133000,612799680,6520,6520,6530,6520,54
|
|
20230619,132900,612447100,6530,6530,6530,6530,4
|
|
20230619,132800,612420980,6530,6530,6530,6530,10
|
|
20230619,132700,612355680,6530,6530,6530,6530,1
|
|
20230619,132600,612349150,6530,6530,6530,6530,1
|
|
20230619,132500,612342620,6520,6520,6520,6520,0
|
|
20230619,132400,612342620,6520,6520,6520,6520,0
|
|
20230619,132300,612342620,6520,6530,6530,6520,112
|
|
20230619,132200,611611360,6530,6530,6530,6530,1
|
|
20230619,132100,611604830,6520,6520,6520,6520,11
|
|
20230619,132000,611533110,6520,6520,6520,6520,0
|
|
20230619,131900,611533110,6520,6520,6520,6520,0
|
|
20230619,131800,611533110,6520,6520,6520,6520,363
|
|
20230619,131700,609166350,6520,6520,6520,6520,1
|
|
20230619,131600,609159830,6510,6510,6510,6510,153
|
|
20230619,131500,608163800,6510,6520,6520,6510,154
|
|
20230619,131400,607161250,6510,6510,6510,6510,1
|
|
20230619,131300,607154740,6510,6510,6510,6510,2
|
|
20230619,131200,607141720,6510,6510,6510,6510,7
|
|
20230619,131100,607096150,6510,6510,6510,6510,0
|
|
20230619,131000,607096150,6510,6510,6510,6510,0
|
|
20230619,130900,607096150,6510,6510,6510,6510,0
|
|
20230619,130800,607096150,6510,6510,6510,6510,1
|
|
20230619,130700,607089640,6510,6510,6510,6510,0
|
|
20230619,130600,607089640,6510,6510,6510,6510,0
|
|
20230619,130500,607089640,6510,6510,6510,6510,0
|
|
20230619,130400,607089640,6510,6510,6510,6510,100
|
|
20230619,130300,606438640,6500,6500,6500,6500,0
|
|
20230619,130200,606438640,6500,6500,6500,6500,40
|
|
20230619,130100,606178640,6500,6500,6500,6500,100
|
|
20230619,130000,605528640,6500,6500,6500,6500,0
|
|
20230619,125900,605528640,6500,6500,6500,6500,174
|
|
20230619,125800,604397640,6500,6500,6500,6500,0
|
|
20230619,125700,604397640,6500,6500,6500,6500,154
|
|
20230619,125600,603396640,6500,6500,6500,6500,0
|
|
20230619,125500,603396640,6500,6500,6500,6500,2849
|
|
20230619,125400,584878140,6500,6500,6500,6500,0
|
|
20230619,125300,584878140,6500,6500,6500,6500,0
|
|
20230619,125200,584878140,6500,6500,6500,6500,555
|
|
20230619,125100,581270640,6500,6500,6500,6500,500
|
|
20230619,125000,578020640,6500,6510,6510,6500,1366
|
|
20230619,124900,569133550,6520,6520,6520,6520,0
|
|
20230619,124800,569133550,6520,6530,6530,6520,1260
|
|
20230619,124700,560916840,6530,6530,6530,6530,60
|
|
20230619,124600,560525040,6530,6530,6530,6530,0
|
|
20230619,124500,560525040,6530,6530,6530,6530,0
|
|
20230619,124400,560525040,6530,6530,6530,6530,520
|
|
20230619,124300,557129440,6530,6530,6530,6530,0
|
|
20230619,124200,557129440,6530,6530,6530,6530,229
|
|
20230619,124100,555634070,6530,6530,6530,6530,43
|
|
20230619,124000,555353280,6530,6540,6540,6530,322
|
|
20230619,123900,553250520,6540,6540,6540,6540,0
|
|
20230619,123800,553250520,6540,6540,6540,6540,178
|
|
20230619,123700,552086400,6540,6540,6540,6540,130
|
|
20230619,123600,551236200,6540,6540,6540,6540,0
|
|
20230619,123500,551236200,6540,6540,6540,6540,0
|
|
20230619,123400,551236200,6540,6540,6540,6540,0
|
|
20230619,123300,551236200,6540,6540,6540,6540,0
|
|
20230619,123200,551236200,6540,6540,6540,6540,104
|
|
20230619,123100,550556040,6540,6540,6540,6540,90
|
|
20230619,123000,549967440,6540,6540,6540,6540,2
|
|
20230619,122900,549954360,6540,6540,6540,6540,0
|
|
20230619,122800,549954360,6540,6540,6540,6540,0
|
|
20230619,122700,549954360,6540,6540,6540,6540,1000
|
|
20230619,122600,543414360,6540,6540,6540,6540,0
|
|
20230619,122500,543414360,6540,6540,6540,6540,1
|
|
20230619,122400,543407820,6540,6540,6540,6540,0
|
|
20230619,122300,543407820,6540,6540,6540,6540,101
|
|
20230619,122200,542747280,6550,6550,6550,6550,0
|
|
20230619,122100,542747280,6550,6550,6550,6550,2
|
|
20230619,122000,542734180,6550,6550,6550,6550,0
|
|
20230619,121900,542734180,6550,6550,6550,6550,0
|
|
20230619,121800,542734180,6550,6550,6550,6550,13
|
|
20230619,121700,542649030,6550,6550,6550,6550,0
|
|
20230619,121600,542649030,6550,6550,6550,6550,206
|
|
20230619,121500,541299730,6550,6550,6560,6550,441
|
|
20230619,121400,538411170,6550,6550,6550,6540,451
|
|
20230619,121300,535457240,6540,6540,6540,6540,9
|
|
20230619,121200,535398380,6540,6550,6550,6540,115
|
|
20230619,121100,534645200,6550,6550,6550,6550,100
|
|
20230619,121000,533990200,6540,6540,6540,6540,0
|
|
20230619,120900,533990200,6540,6540,6540,6540,0
|
|
20230619,120800,533990200,6540,6540,6540,6540,5
|
|
20230619,120700,533957500,6540,6540,6540,6540,0
|
|
20230619,120600,533957500,6540,6530,6550,6530,91
|
|
20230619,120500,533361520,6530,6530,6530,6530,59
|
|
20230619,120400,532976250,6530,6530,6530,6530,0
|
|
20230619,120300,532976250,6530,6530,6530,6530,0
|
|
20230619,120200,532976250,6530,6530,6530,6530,0
|
|
20230619,120100,532976250,6530,6530,6530,6530,1
|
|
20230619,120000,532969720,6540,6540,6540,6540,1
|
|
20230619,115900,532963180,6530,6540,6540,6530,145
|
|
20230619,115800,532015330,6540,6540,6540,6540,0
|
|
20230619,115700,532015330,6540,6540,6540,6540,34
|
|
20230619,115600,531792970,6540,6540,6540,6540,0
|
|
20230619,115500,531792970,6540,6540,6540,6540,11
|
|
20230619,115400,531721030,6540,6540,6540,6540,216
|
|
20230619,115300,530308390,6550,6550,6550,6540,150
|
|
20230619,115200,529326010,6550,6550,6550,6550,272
|
|
20230619,115100,527544410,6540,6540,6540,6540,349
|
|
20230619,115000,525261950,6560,6560,6560,6560,0
|
|
20230619,114900,525261950,6560,6550,6560,6550,108
|
|
20230619,114800,524554440,6550,6550,6550,6550,208
|
|
20230619,114700,523192040,6540,6540,6540,6540,0
|
|
20230619,114600,523192040,6540,6550,6550,6540,21
|
|
20230619,114500,523054690,6550,6550,6550,6550,0
|
|
20230619,114400,523054690,6550,6550,6550,6550,5
|
|
20230619,114300,523021940,6540,6540,6540,6540,804
|
|
20230619,114200,517763780,6540,6560,6560,6540,1272
|
|
20230619,114100,509437160,6550,6550,6550,6550,1
|
|
20230619,114000,509430610,6560,6560,6560,6560,2
|
|
20230619,113900,509417490,6550,6550,6550,6550,59
|
|
20230619,113800,509031040,6550,6550,6550,6550,38
|
|
20230619,113700,508782140,6570,6550,6570,6550,44
|
|
20230619,113600,508493840,6560,6560,6560,6560,1000
|
|
20230619,113500,501933840,6560,6560,6560,6560,0
|
|
20230619,113400,501933840,6560,6560,6560,6560,2
|
|
20230619,113300,501920720,6560,6560,6560,6560,10
|
|
20230619,113200,501855120,6560,6560,6560,6560,100
|
|
20230619,113100,501199120,6560,6560,6560,6560,10
|
|
20230619,113000,501133520,6570,6560,6570,6560,327
|
|
20230619,112900,498988300,6550,6550,6550,6550,0
|
|
20230619,112800,498988300,6550,6530,6550,6530,1102
|
|
20230619,112700,491779240,6540,6530,6540,6530,21
|
|
20230619,112600,491641980,6540,6540,6540,6540,10
|
|
20230619,112500,491576580,6530,6530,6530,6530,0
|
|
20230619,112400,491576580,6530,6530,6530,6530,0
|
|
20230619,112300,491576580,6530,6530,6530,6530,0
|
|
20230619,112200,491576580,6530,6530,6530,6530,1000
|
|
20230619,112100,485046580,6530,6540,6540,6530,14
|
|
20230619,112000,484955060,6530,6540,6540,6530,165
|
|
20230619,111900,483877600,6530,6530,6530,6530,60
|
|
20230619,111800,483485800,6530,6530,6530,6530,0
|
|
20230619,111700,483485800,6530,6540,6540,6530,11
|
|
20230619,111600,483413960,6540,6540,6540,6540,132
|
|
20230619,111500,482550680,6540,6540,6540,6540,0
|
|
20230619,111400,482550680,6540,6540,6540,6540,974
|
|
20230619,111300,476180720,6530,6530,6530,6530,0
|
|
20230619,111200,476180720,6530,6530,6530,6530,0
|
|
20230619,111100,476180720,6530,6540,6540,6530,1105
|
|
20230619,111000,468962810,6540,6540,6540,6540,276
|
|
20230619,110900,467157770,6530,6530,6530,6530,0
|
|
20230619,110800,467157770,6530,6530,6530,6530,0
|
|
20230619,110700,467157770,6530,6560,6560,6530,2500
|
|
20230619,110600,450805900,6560,6560,6560,6560,0
|
|
20230619,110500,450805900,6560,6560,6560,6560,573
|
|
20230619,110400,447047020,6560,6560,6560,6560,0
|
|
20230619,110300,447047020,6560,6560,6560,6560,868
|
|
20230619,110200,441352940,6560,6560,6560,6560,30
|
|
20230619,110100,441156140,6560,6560,6560,6560,293
|
|
20230619,110000,439234060,6560,6560,6560,6560,3
|
|
20230619,105900,439214380,6570,6560,6570,6560,130
|
|
20230619,105800,438360380,6570,6570,6570,6560,407
|
|
20230619,105700,435686460,6560,6560,6560,6560,304
|
|
20230619,105600,433692220,6570,6570,6570,6570,0
|
|
20230619,105500,433692220,6570,6570,6570,6570,15
|
|
20230619,105400,433593670,6570,6570,6570,6570,37
|
|
20230619,105300,433350580,6570,6570,6570,6570,430
|
|
20230619,105200,430525480,6570,6590,6590,6570,510
|
|
20230619,105100,427174580,6590,6580,6590,6580,184
|
|
20230619,105000,425963670,6580,6580,6580,6580,62
|
|
20230619,104900,425555710,6560,6560,6560,6560,93
|
|
20230619,104800,424945630,6560,6560,6560,6560,279
|
|
20230619,104700,423115390,6560,6560,6560,6560,0
|
|
20230619,104600,423115390,6560,6560,6560,6560,0
|
|
20230619,104500,423115390,6560,6560,6560,6560,0
|
|
20230619,104400,423115390,6560,6570,6570,6560,903
|
|
20230619,104300,417191620,6580,6580,6580,6580,1
|
|
20230619,104200,417185040,6590,6590,6590,6590,10
|
|
20230619,104100,417119140,6590,6590,6590,6590,1
|
|
20230619,104000,417112550,6590,6580,6590,6580,70
|
|
20230619,103900,416651290,6590,6580,6590,6570,67
|
|
20230619,103800,416210380,6590,6590,6590,6590,10
|
|
20230619,103700,416144480,6590,6590,6590,6590,11
|
|
20230619,103600,416071990,6590,6580,6590,6580,268
|
|
20230619,103500,414307050,6580,6550,6580,6550,2023
|
|
20230619,103400,401007700,6550,6550,6550,6550,50
|
|
20230619,103300,400680200,6540,6560,6560,6540,572
|
|
20230619,103200,396933350,6560,6560,6560,6560,21
|
|
20230619,103100,396795590,6560,6560,6560,6560,205
|
|
20230619,103000,395450790,6570,6550,6570,6550,102
|
|
20230619,102900,394782450,6560,6560,6560,6560,190
|
|
20230619,102800,393536050,6570,6570,6570,6570,49
|
|
20230619,102700,393214120,6570,6570,6570,6570,42
|
|
20230619,102600,392938180,6580,6580,6580,6580,30
|
|
20230619,102500,392740780,6580,6580,6580,6580,43
|
|
20230619,102400,392457840,6580,6580,6580,6580,41
|
|
20230619,102300,392188060,6580,6570,6580,6570,24
|
|
20230619,102200,392030280,6570,6570,6570,6570,368
|
|
20230619,102100,389612520,6580,6580,6580,6580,11
|
|
20230619,102000,389540140,6580,6580,6580,6580,50
|
|
20230619,101900,389211140,6580,6580,6580,6580,10
|
|
20230619,101800,389145340,6560,6560,6560,6560,0
|
|
20230619,101700,389145340,6560,6570,6580,6560,1171
|
|
20230619,101600,381450530,6570,6580,6580,6570,616
|
|
20230619,101500,377403320,6580,6580,6580,6570,665
|
|
20230619,101400,373027890,6570,6570,6580,6570,1271
|
|
20230619,101300,364675140,6570,6570,6570,6550,691
|
|
20230619,101200,360142930,6570,6560,6570,6550,1386
|
|
20230619,101100,351057210,6560,6550,6560,6550,341
|
|
20230619,101000,348823560,6550,6530,6560,6530,2982
|
|
20230619,100900,329282430,6540,6540,6540,6540,335
|
|
20230619,100800,327091530,6540,6540,6540,6540,2
|
|
20230619,100700,327078450,6540,6540,6540,6540,565
|
|
20230619,100600,323383350,6540,6540,6540,6540,5
|
|
20230619,100500,323350650,6540,6540,6540,6540,22
|
|
20230619,100400,323206770,6540,6540,6540,6540,1583
|
|
20230619,100300,312853950,6550,6550,6550,6550,171
|
|
20230619,100200,311733900,6550,6550,6550,6550,293
|
|
20230619,100100,309814750,6550,6550,6550,6550,3762
|
|
20230619,100000,285173650,6540,6540,6540,6540,16
|
|
20230619,095900,285069010,6550,6550,6550,6550,648
|
|
20230619,095800,280824610,6550,6560,6560,6540,1116
|
|
20230619,095700,273514760,6550,6560,6560,6550,2423
|
|
20230619,095600,257644090,6550,6550,6550,6550,135
|
|
20230619,095500,256759840,6550,6550,6550,6550,800
|
|
20230619,095400,251519840,6540,6550,6550,6540,46
|
|
20230619,095300,251218690,6540,6530,6540,6530,484
|
|
20230619,095200,248053430,6540,6540,6540,6540,0
|
|
20230619,095100,248053430,6540,6540,6540,6540,10
|
|
20230619,095000,247988030,6530,6530,6530,6530,10
|
|
20230619,094900,247922730,6530,6530,6540,6530,116
|
|
20230619,094800,247164650,6540,6530,6540,6530,407
|
|
20230619,094700,244503070,6540,6540,6540,6530,454
|
|
20230619,094600,241534110,6540,6540,6540,6540,791
|
|
20230619,094500,236360970,6540,6530,6540,6530,212
|
|
20230619,094400,234976360,6530,6530,6530,6530,20
|
|
20230619,094300,234845760,6520,6520,6520,6500,583
|
|
20230619,094200,231045940,6520,6510,6520,6510,512
|
|
20230619,094100,227710000,6500,6500,6500,6500,0
|
|
20230619,094000,227710000,6500,6500,6500,6500,1939
|
|
20230619,093900,215106500,6490,6500,6500,6490,12
|
|
20230619,093800,215028590,6480,6510,6510,6480,358
|
|
20230619,093700,212702200,6510,6480,6550,6470,1785
|
|
20230619,093600,201067760,6480,6470,6480,6470,84
|
|
20230619,093500,200523730,6470,6470,6470,6460,567
|
|
20230619,093400,196855290,6460,6470,6470,6460,99
|
|
20230619,093300,196214830,6480,6480,6480,6480,40
|
|
20230619,093200,195955630,6460,6480,6480,6460,307
|
|
20230619,093100,193970640,6480,6480,6480,6480,22
|
|
20230619,093000,193828080,6480,6480,6480,6480,48
|
|
20230619,092900,193517040,6500,6480,6500,6480,761
|
|
20230619,092800,188585260,6480,6480,6480,6480,601
|
|
20230619,092700,184690780,6480,6460,6480,6460,318
|
|
20230619,092600,182634800,6460,6470,6470,6460,538
|
|
20230619,092500,179158360,6480,6480,6480,6480,23
|
|
20230619,092400,179009320,6480,6500,6500,6480,353
|
|
20230619,092300,176718020,6510,6500,6520,6490,872
|
|
20230619,092200,171057150,6520,6520,6520,6490,430
|
|
20230619,092100,168262200,6520,6520,6520,6520,161
|
|
20230619,092000,167212480,6520,6520,6520,6520,141
|
|
20230619,091900,166293160,6510,6480,6510,6480,3035
|
|
20230619,091800,146622690,6470,6470,6470,6470,0
|
|
20230619,091700,146622690,6470,6470,6480,6470,339
|
|
20230619,091600,144428980,6460,6450,6460,6450,295
|
|
20230619,091500,142523600,6460,6470,6470,6460,69
|
|
20230619,091400,142077560,6450,6460,6460,6450,1684
|
|
20230619,091300,131212980,6450,6470,6470,6450,201
|
|
20230619,091200,129916490,6450,6470,6470,6450,426
|
|
20230619,091100,127162770,6470,6470,6470,6470,125
|
|
20230619,091000,126354020,6470,6490,6490,6460,5100
|
|
20230619,090900,93356340,6490,6500,6500,6490,1100
|
|
20230619,090800,86206710,6500,6510,6520,6500,376
|
|
20230619,090700,83757860,6510,6510,6510,6510,605
|
|
20230619,090600,79819310,6510,6500,6510,6500,35
|
|
20230619,090500,79591770,6500,6500,6500,6500,1
|
|
20230619,090400,79585270,6450,6450,6450,6450,387
|
|
20230619,090300,77089120,6440,6440,6460,6440,1289
|
|
20230619,090200,68779490,6440,6460,6460,6440,3231
|
|
20230619,090100,47935810,6460,6530,6530,6460,3752
|
|
20230619,090000,23614260,6530,6490,6530,6490,3638
|