675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201200,165153800,7630,7630,7630,7630,393
|
|
20230620,201100,165153800,7630,7630,7630,7630,0
|
|
20230620,201000,165153800,7630,7630,7630,7630,0
|
|
20230620,200900,165153800,7630,7630,7630,7630,0
|
|
20230620,200800,165153800,7630,7630,7630,7630,0
|
|
20230620,200700,165153800,7630,7630,7630,7630,0
|
|
20230620,200600,165153800,7630,7630,7630,7630,0
|
|
20230620,200500,165153800,7630,7630,7630,7630,0
|
|
20230620,200400,165153800,7630,7630,7630,7630,0
|
|
20230620,200300,165153800,7630,7630,7630,7630,0
|
|
20230620,200200,165153800,7630,7630,7630,7630,0
|
|
20230620,200100,165153800,7630,7630,7630,7630,0
|
|
20230620,200000,165153800,7630,7630,7630,7630,0
|
|
20230620,195900,165153800,7630,7630,7630,7630,0
|
|
20230620,195800,165153800,7630,7630,7630,7630,0
|
|
20230620,195700,165153800,7630,7630,7630,7630,0
|
|
20230620,195600,165153800,7630,7630,7630,7630,0
|
|
20230620,195500,165153800,7630,7630,7630,7630,0
|
|
20230620,195400,165153800,7630,7630,7630,7630,0
|
|
20230620,195300,165153800,7630,7630,7630,7630,0
|
|
20230620,195200,165153800,7630,7630,7630,7630,0
|
|
20230620,195100,165153800,7630,7630,7630,7630,0
|
|
20230620,195000,165153800,7630,7630,7630,7630,0
|
|
20230620,194900,165153800,7630,7630,7630,7630,0
|
|
20230620,194800,165153800,7630,7630,7630,7630,0
|
|
20230620,194700,165153800,7630,7630,7630,7630,0
|
|
20230620,194600,165153800,7630,7630,7630,7630,0
|
|
20230620,194500,165153800,7630,7630,7630,7630,0
|
|
20230620,194400,165153800,7630,7630,7630,7630,0
|
|
20230620,194300,165153800,7630,7630,7630,7630,0
|
|
20230620,194200,165153800,7630,7630,7630,7630,393
|
|
20230620,194100,165153800,7630,7630,7630,7630,0
|
|
20230620,194000,165153800,7630,7630,7630,7630,0
|
|
20230620,193900,165153800,7630,7630,7630,7630,0
|
|
20230620,193800,165153800,7630,7630,7630,7630,0
|
|
20230620,193700,165153800,7630,7630,7630,7630,0
|
|
20230620,193600,165153800,7630,7630,7630,7630,0
|
|
20230620,193500,165153800,7630,7630,7630,7630,0
|
|
20230620,193400,165153800,7630,7630,7630,7630,0
|
|
20230620,193300,165153800,7630,7630,7630,7630,0
|
|
20230620,193200,165153800,7630,7630,7630,7630,0
|
|
20230620,193100,165153800,7630,7630,7630,7630,0
|
|
20230620,193000,165153800,7630,7630,7630,7630,0
|
|
20230620,192900,165153800,7630,7630,7630,7630,0
|
|
20230620,192800,165153800,7630,7630,7630,7630,0
|
|
20230620,192700,165153800,7630,7630,7630,7630,0
|
|
20230620,192600,165153800,7630,7630,7630,7630,0
|
|
20230620,192500,165153800,7630,7630,7630,7630,0
|
|
20230620,192400,165153800,7630,7630,7630,7630,0
|
|
20230620,192300,165153800,7630,7630,7630,7630,0
|
|
20230620,192200,165153800,7630,7630,7630,7630,0
|
|
20230620,192100,165153800,7630,7630,7630,7630,0
|
|
20230620,192000,165153800,7630,7630,7630,7630,0
|
|
20230620,191900,165153800,7630,7630,7630,7630,0
|
|
20230620,191800,165153800,7630,7630,7630,7630,0
|
|
20230620,191700,165153800,7630,7630,7630,7630,0
|
|
20230620,191600,165153800,7630,7630,7630,7630,0
|
|
20230620,191500,165153800,7630,7630,7630,7630,0
|
|
20230620,191400,165153800,7630,7630,7630,7630,0
|
|
20230620,191300,165153800,7630,7630,7630,7630,0
|
|
20230620,191200,165153800,7630,7630,7630,7630,393
|
|
20230620,191100,165153800,7630,7630,7630,7630,0
|
|
20230620,191000,165153800,7630,7630,7630,7630,0
|
|
20230620,190900,165153800,7630,7630,7630,7630,0
|
|
20230620,190800,165153800,7630,7630,7630,7630,0
|
|
20230620,190700,165153800,7630,7630,7630,7630,0
|
|
20230620,190600,165153800,7630,7630,7630,7630,0
|
|
20230620,190500,165153800,7630,7630,7630,7630,0
|
|
20230620,190400,165153800,7630,7630,7630,7630,0
|
|
20230620,190300,165153800,7630,7630,7630,7630,0
|
|
20230620,190200,165153800,7630,7630,7630,7630,0
|
|
20230620,190100,165153800,7630,7630,7630,7630,0
|
|
20230620,190000,165153800,7630,7630,7630,7630,0
|
|
20230620,185900,165153800,7630,7630,7630,7630,0
|
|
20230620,185800,165153800,7630,7630,7630,7630,0
|
|
20230620,185700,165153800,7630,7630,7630,7630,0
|
|
20230620,185600,165153800,7630,7630,7630,7630,0
|
|
20230620,185500,165153800,7630,7630,7630,7630,0
|
|
20230620,185400,165153800,7630,7630,7630,7630,0
|
|
20230620,185300,165153800,7630,7630,7630,7630,0
|
|
20230620,185200,165153800,7630,7630,7630,7630,0
|
|
20230620,185100,165153800,7630,7630,7630,7630,0
|
|
20230620,185000,165153800,7630,7630,7630,7630,0
|
|
20230620,184900,165153800,7630,7630,7630,7630,0
|
|
20230620,184800,165153800,7630,7630,7630,7630,0
|
|
20230620,184700,165153800,7630,7630,7630,7630,0
|
|
20230620,184600,165153800,7630,7630,7630,7630,0
|
|
20230620,184500,165153800,7630,7630,7630,7630,0
|
|
20230620,184400,165153800,7630,7630,7630,7630,0
|
|
20230620,184300,165153800,7630,7630,7630,7630,0
|
|
20230620,184200,165153800,7630,7630,7630,7630,393
|
|
20230620,184100,165153800,7630,7630,7630,7630,0
|
|
20230620,184000,165153800,7630,7630,7630,7630,0
|
|
20230620,183900,165153800,7630,7630,7630,7630,0
|
|
20230620,183800,165153800,7630,7630,7630,7630,0
|
|
20230620,183700,165153800,7630,7630,7630,7630,0
|
|
20230620,183600,165153800,7630,7630,7630,7630,0
|
|
20230620,183500,165153800,7630,7630,7630,7630,0
|
|
20230620,183400,165153800,7630,7630,7630,7630,0
|
|
20230620,183300,165153800,7630,7630,7630,7630,0
|
|
20230620,183200,165153800,7630,7630,7630,7630,0
|
|
20230620,183100,165153800,7630,7630,7630,7630,0
|
|
20230620,183000,165153800,7630,7630,7630,7630,0
|
|
20230620,182900,165153800,7630,7630,7630,7630,0
|
|
20230620,182800,165153800,7630,7630,7630,7630,0
|
|
20230620,182700,165153800,7630,7630,7630,7630,0
|
|
20230620,182600,165153800,7630,7630,7630,7630,0
|
|
20230620,182500,165153800,7630,7630,7630,7630,0
|
|
20230620,182400,165153800,7630,7630,7630,7630,0
|
|
20230620,182300,165153800,7630,7630,7630,7630,0
|
|
20230620,182200,165153800,7630,7630,7630,7630,0
|
|
20230620,182100,165153800,7630,7630,7630,7630,0
|
|
20230620,182000,165153800,7630,7630,7630,7630,0
|
|
20230620,181900,165153800,7630,7630,7630,7630,0
|
|
20230620,181800,165153800,7630,7630,7630,7630,0
|
|
20230620,181700,165153800,7630,7630,7630,7630,0
|
|
20230620,181600,165153800,7630,7630,7630,7630,0
|
|
20230620,181500,165153800,7630,7630,7630,7630,0
|
|
20230620,181400,165153800,7630,7630,7630,7630,0
|
|
20230620,181300,165153800,7630,7630,7630,7630,0
|
|
20230620,181200,165153800,7630,7630,7630,7630,393
|
|
20230620,181100,165153800,7630,7630,7630,7630,0
|
|
20230620,181000,165153800,7630,7630,7630,7630,0
|
|
20230620,180900,165153800,7630,7630,7630,7630,0
|
|
20230620,180800,165153800,7630,7630,7630,7630,0
|
|
20230620,180700,165153800,7630,7630,7630,7630,0
|
|
20230620,180600,165153800,7630,7630,7630,7630,0
|
|
20230620,180500,165153800,7630,7630,7630,7630,0
|
|
20230620,180400,165153800,7630,7630,7630,7630,0
|
|
20230620,180300,165153800,7630,7630,7630,7630,0
|
|
20230620,180200,165153800,7630,7630,7630,7630,0
|
|
20230620,180100,165153800,7630,7630,7630,7630,0
|
|
20230620,180000,165153800,7630,7630,7630,7630,0
|
|
20230620,175900,165153800,7630,7630,7630,7630,0
|
|
20230620,175800,165153800,7630,7630,7630,7630,0
|
|
20230620,175700,165153800,7630,7630,7630,7630,0
|
|
20230620,175600,165153800,7630,7630,7630,7630,0
|
|
20230620,175500,165153800,7630,7630,7630,7630,0
|
|
20230620,175400,165153800,7630,7630,7630,7630,0
|
|
20230620,175300,165153800,7630,7630,7630,7630,0
|
|
20230620,175200,165153800,7630,7630,7630,7630,0
|
|
20230620,175100,165153800,7630,7630,7630,7630,0
|
|
20230620,175000,165153800,7630,7630,7630,7630,0
|
|
20230620,174900,165153800,7630,7630,7630,7630,0
|
|
20230620,174800,165153800,7630,7630,7630,7630,0
|
|
20230620,174700,165153800,7630,7630,7630,7630,0
|
|
20230620,174600,165153800,7630,7630,7630,7630,0
|
|
20230620,174500,165153800,7630,7630,7630,7630,0
|
|
20230620,174400,165153800,7630,7630,7630,7630,0
|
|
20230620,174300,165153800,7630,7630,7630,7630,0
|
|
20230620,174200,165153800,7630,7630,7630,7630,393
|
|
20230620,174100,165153800,7630,7630,7630,7630,0
|
|
20230620,174000,165153800,7630,7630,7630,7630,0
|
|
20230620,173900,165153800,7630,7630,7630,7630,0
|
|
20230620,173800,165153800,7630,7630,7630,7630,0
|
|
20230620,173700,165153800,7630,7630,7630,7630,0
|
|
20230620,173600,165153800,7630,7630,7630,7630,0
|
|
20230620,173500,165153800,7630,7630,7630,7630,0
|
|
20230620,173400,165153800,7630,7630,7630,7630,0
|
|
20230620,173300,165153800,7630,7630,7630,7630,0
|
|
20230620,173200,165153800,7630,7630,7630,7630,0
|
|
20230620,173100,165153800,7630,7630,7630,7630,0
|
|
20230620,173000,165153800,7630,7630,7630,7630,0
|
|
20230620,172900,165153800,7630,7630,7630,7630,0
|
|
20230620,172800,165153800,7630,7630,7630,7630,0
|
|
20230620,172700,165153800,7630,7630,7630,7630,0
|
|
20230620,172600,165153800,7630,7630,7630,7630,0
|
|
20230620,172500,165153800,7630,7630,7630,7630,0
|
|
20230620,172400,165153800,7630,7630,7630,7630,0
|
|
20230620,172300,165153800,7630,7630,7630,7630,0
|
|
20230620,172200,165153800,7630,7630,7630,7630,0
|
|
20230620,172100,165153800,7630,7630,7630,7630,0
|
|
20230620,172000,165153800,7630,7630,7630,7630,0
|
|
20230620,171900,165153800,7630,7630,7630,7630,0
|
|
20230620,171800,165153800,7630,7630,7630,7630,0
|
|
20230620,171700,165153800,7630,7630,7630,7630,0
|
|
20230620,171600,165153800,7630,7630,7630,7630,0
|
|
20230620,171500,165153800,7630,7630,7630,7630,0
|
|
20230620,171400,165153800,7630,7630,7630,7630,0
|
|
20230620,171300,165153800,7630,7630,7630,7630,0
|
|
20230620,171200,165153800,7630,7630,7630,7630,393
|
|
20230620,171100,165153800,7630,7630,7630,7630,0
|
|
20230620,171000,165153800,7630,7630,7630,7630,0
|
|
20230620,170900,165153800,7630,7630,7630,7630,0
|
|
20230620,170800,165153800,7630,7630,7630,7630,0
|
|
20230620,170700,165153800,7630,7630,7630,7630,0
|
|
20230620,170600,165153800,7630,7630,7630,7630,0
|
|
20230620,170500,165153800,7630,7630,7630,7630,0
|
|
20230620,170400,165153800,7630,7630,7630,7630,0
|
|
20230620,170300,165153800,7630,7630,7630,7630,0
|
|
20230620,170200,165153800,7630,7630,7630,7630,0
|
|
20230620,170100,165153800,7630,7630,7630,7630,0
|
|
20230620,170000,165153800,7630,7630,7630,7630,0
|
|
20230620,165900,165153800,7630,7630,7630,7630,0
|
|
20230620,165800,165153800,7630,7630,7630,7630,0
|
|
20230620,165700,165153800,7630,7630,7630,7630,0
|
|
20230620,165600,165153800,7630,7630,7630,7630,0
|
|
20230620,165500,165153800,7630,7630,7630,7630,0
|
|
20230620,165400,165153800,7630,7630,7630,7630,0
|
|
20230620,165300,165153800,7630,7630,7630,7630,0
|
|
20230620,165200,165153800,7630,7630,7630,7630,0
|
|
20230620,165100,165153800,7630,7630,7630,7630,0
|
|
20230620,165000,165153800,7630,7630,7630,7630,0
|
|
20230620,164900,165153800,7630,7630,7630,7630,0
|
|
20230620,164800,165153800,7630,7630,7630,7630,0
|
|
20230620,164700,165153800,7630,7630,7630,7630,0
|
|
20230620,164600,165153800,7630,7630,7630,7630,0
|
|
20230620,164500,165153800,7630,7630,7630,7630,0
|
|
20230620,164400,165153800,7630,7630,7630,7630,0
|
|
20230620,164300,165153800,7630,7630,7630,7630,0
|
|
20230620,164200,165153800,7630,7630,7630,7630,393
|
|
20230620,164100,165153800,7630,7630,7630,7630,0
|
|
20230620,164000,165153800,7630,7630,7630,7630,0
|
|
20230620,163900,165153800,7630,7630,7630,7630,0
|
|
20230620,163800,165153800,7630,7630,7630,7630,0
|
|
20230620,163700,165153800,7630,7630,7630,7630,0
|
|
20230620,163600,165153800,7630,7630,7630,7630,0
|
|
20230620,163500,165153800,7630,7630,7630,7630,0
|
|
20230620,163400,165153800,7630,7630,7630,7630,0
|
|
20230620,163300,165153800,7630,7630,7630,7630,0
|
|
20230620,163200,165153800,7630,7630,7630,7630,0
|
|
20230620,163100,165153800,7630,7630,7630,7630,0
|
|
20230620,163000,165153800,7630,7630,7630,7630,0
|
|
20230620,162900,165153800,7630,7630,7630,7630,0
|
|
20230620,162800,165153800,7630,7630,7630,7630,0
|
|
20230620,162700,165153800,7630,7630,7630,7630,0
|
|
20230620,162600,165153800,7630,7630,7630,7630,0
|
|
20230620,162500,165153800,7630,7630,7630,7630,0
|
|
20230620,162400,165153800,7630,7630,7630,7630,0
|
|
20230620,162300,165153800,7630,7630,7630,7630,0
|
|
20230620,162200,165153800,7630,7630,7630,7630,0
|
|
20230620,162100,165153800,7630,7630,7630,7630,0
|
|
20230620,162000,165153800,7630,7630,7630,7630,0
|
|
20230620,161900,165153800,7630,7630,7630,7630,0
|
|
20230620,161800,165153800,7630,7630,7630,7630,0
|
|
20230620,161700,165153800,7630,7630,7630,7630,0
|
|
20230620,161600,165153800,7630,7630,7630,7630,0
|
|
20230620,161500,165153800,7630,7630,7630,7630,0
|
|
20230620,161400,165153800,7630,7630,7630,7630,0
|
|
20230620,161300,165153800,7630,7630,7630,7630,0
|
|
20230620,161200,165153800,7630,7630,7630,7630,393
|
|
20230620,161100,165153800,7630,7630,7630,7630,0
|
|
20230620,161000,165153800,7630,7630,7630,7630,0
|
|
20230620,160900,165153800,7630,7630,7630,7630,0
|
|
20230620,160800,165153800,7630,7630,7630,7630,0
|
|
20230620,160700,165153800,7630,7630,7630,7630,0
|
|
20230620,160600,165153800,7630,7630,7630,7630,0
|
|
20230620,160500,165153800,7630,7630,7630,7630,0
|
|
20230620,160400,165153800,7630,7630,7630,7630,0
|
|
20230620,160300,165153800,7630,7630,7630,7630,0
|
|
20230620,160200,165153800,7630,7630,7630,7630,0
|
|
20230620,160100,165153800,7630,7630,7630,7630,0
|
|
20230620,160000,165153800,7630,7630,7630,7630,0
|
|
20230620,155900,165153800,7630,7630,7630,7630,0
|
|
20230620,155800,165153800,7630,7630,7630,7630,0
|
|
20230620,155700,165153800,7630,7630,7630,7630,0
|
|
20230620,155600,165153800,7630,7630,7630,7630,0
|
|
20230620,155500,165153800,7630,7630,7630,7630,0
|
|
20230620,155400,165153800,7630,7630,7630,7630,0
|
|
20230620,155300,165153800,7630,7630,7630,7630,0
|
|
20230620,155200,165153800,7630,7630,7630,7630,0
|
|
20230620,155100,165153800,7630,7630,7630,7630,0
|
|
20230620,155000,165153800,7630,7630,7630,7630,0
|
|
20230620,154900,165153800,7630,7630,7630,7630,0
|
|
20230620,154800,165153800,7630,7630,7630,7630,0
|
|
20230620,154700,165153800,7630,7630,7630,7630,0
|
|
20230620,154600,165153800,7630,7630,7630,7630,0
|
|
20230620,154500,165153800,7630,7630,7630,7630,0
|
|
20230620,154400,165153800,7630,7630,7630,7630,0
|
|
20230620,154300,165153800,7630,7630,7630,7630,0
|
|
20230620,154200,165153800,7630,7630,7630,7630,393
|
|
20230620,154100,165153800,7630,7630,7630,7630,0
|
|
20230620,154000,165153800,7630,7630,7630,7630,0
|
|
20230620,153900,165153800,7630,7630,7630,7630,0
|
|
20230620,153800,165153800,7630,7630,7630,7630,0
|
|
20230620,153700,165153800,7630,7630,7630,7630,0
|
|
20230620,153600,165153800,7630,7630,7630,7630,0
|
|
20230620,153500,165153800,7630,7630,7630,7630,0
|
|
20230620,153400,165153800,7630,7630,7630,7630,0
|
|
20230620,153300,165153800,7630,7630,7630,7630,0
|
|
20230620,153200,165153800,7630,7630,7630,7630,0
|
|
20230620,153100,165153800,7630,7630,7630,7630,0
|
|
20230620,153000,165153800,7630,7630,7630,7630,393
|
|
20230620,152900,162155210,7600,7600,7600,7600,0
|
|
20230620,152800,162155210,7600,7600,7600,7600,0
|
|
20230620,152700,162155210,7600,7600,7600,7600,0
|
|
20230620,152600,162155210,7600,7600,7600,7600,0
|
|
20230620,152500,162155210,7600,7600,7600,7600,0
|
|
20230620,152400,162155210,7600,7600,7600,7600,0
|
|
20230620,152300,162155210,7600,7600,7600,7600,0
|
|
20230620,152200,162155210,7600,7600,7600,7600,0
|
|
20230620,152100,162155210,7600,7600,7600,7600,0
|
|
20230620,152000,162155210,7600,7600,7600,7600,0
|
|
20230620,151900,162155210,7600,7580,7600,7580,3
|
|
20230620,151800,162132450,7590,7590,7590,7590,24
|
|
20230620,151700,161950290,7590,7590,7590,7590,9
|
|
20230620,151600,161881980,7590,7590,7590,7590,0
|
|
20230620,151500,161881980,7590,7590,7590,7590,16
|
|
20230620,151400,161760540,7590,7590,7590,7590,0
|
|
20230620,151300,161760540,7590,7590,7590,7590,0
|
|
20230620,151200,161760540,7590,7590,7590,7590,0
|
|
20230620,151100,161760540,7590,7590,7590,7590,0
|
|
20230620,151000,161760540,7590,7590,7590,7590,0
|
|
20230620,150900,161760540,7590,7590,7590,7590,0
|
|
20230620,150800,161760540,7590,7590,7590,7590,1
|
|
20230620,150700,161752950,7530,7530,7530,7530,0
|
|
20230620,150600,161752950,7530,7570,7570,7530,250
|
|
20230620,150500,159867980,7580,7580,7580,7580,0
|
|
20230620,150400,159867980,7580,7580,7580,7580,9
|
|
20230620,150300,159799760,7600,7590,7600,7590,4
|
|
20230620,150200,159769390,7600,7590,7600,7590,181
|
|
20230620,150100,158394000,7580,7580,7580,7580,3
|
|
20230620,150000,158371260,7600,7580,7600,7580,14
|
|
20230620,145900,158265060,7570,7570,7570,7570,2
|
|
20230620,145800,158249920,7600,7600,7600,7600,0
|
|
20230620,145700,158249920,7600,7600,7600,7600,0
|
|
20230620,145600,158249920,7600,7600,7600,7600,0
|
|
20230620,145500,158249920,7600,7600,7600,7600,0
|
|
20230620,145400,158249920,7600,7570,7600,7570,2
|
|
20230620,145300,158234750,7570,7550,7570,7550,11
|
|
20230620,145200,158151500,7570,7550,7570,7530,453
|
|
20230620,145100,154736250,7530,7560,7560,7530,122
|
|
20230620,145000,153817170,7590,7590,7590,7590,0
|
|
20230620,144900,153817170,7590,7560,7590,7560,106
|
|
20230620,144800,153012660,7530,7530,7530,7530,0
|
|
20230620,144700,153012660,7530,7530,7530,7530,17
|
|
20230620,144600,152884650,7540,7560,7560,7540,475
|
|
20230620,144500,149300080,7570,7570,7570,7560,15
|
|
20230620,144400,149186540,7600,7600,7600,7600,0
|
|
20230620,144300,149186540,7600,7570,7600,7570,42
|
|
20230620,144200,148868560,7570,7570,7570,7570,29
|
|
20230620,144100,148649030,7560,7560,7560,7560,50
|
|
20230620,144000,148271030,7570,7570,7570,7570,0
|
|
20230620,143900,148271030,7570,7570,7570,7570,101
|
|
20230620,143800,147506460,7600,7600,7600,7600,0
|
|
20230620,143700,147506460,7600,7600,7600,7600,0
|
|
20230620,143600,147506460,7600,7600,7600,7600,0
|
|
20230620,143500,147506460,7600,7570,7600,7570,2
|
|
20230620,143400,147491290,7570,7570,7570,7570,0
|
|
20230620,143300,147491290,7570,7570,7570,7570,0
|
|
20230620,143200,147491290,7570,7570,7570,7570,0
|
|
20230620,143100,147491290,7570,7570,7570,7570,1
|
|
20230620,143000,147483720,7570,7570,7570,7570,0
|
|
20230620,142900,147483720,7570,7570,7570,7570,304
|
|
20230620,142800,145182440,7560,7560,7560,7560,2
|
|
20230620,142700,145167320,7560,7560,7560,7560,1
|
|
20230620,142600,145159760,7580,7580,7580,7580,25
|
|
20230620,142500,144970260,7580,7580,7580,7580,85
|
|
20230620,142400,144325960,7560,7560,7560,7560,624
|
|
20230620,142300,139608520,7560,7560,7560,7560,73
|
|
20230620,142200,139056640,7560,7560,7580,7560,404
|
|
20230620,142100,136002380,7580,7560,7580,7530,901
|
|
20230620,142000,129212450,7590,7590,7590,7590,1
|
|
20230620,141900,129204860,7550,7570,7570,7550,164
|
|
20230620,141800,127966640,7620,7570,7620,7570,30
|
|
20230620,141700,127738570,7580,7570,7580,7570,8
|
|
20230620,141600,127677980,7580,7580,7580,7580,0
|
|
20230620,141500,127677980,7580,7580,7580,7580,86
|
|
20230620,141400,127026100,7620,7620,7620,7620,0
|
|
20230620,141300,127026100,7620,7620,7620,7620,0
|
|
20230620,141200,127026100,7620,7620,7620,7620,0
|
|
20230620,141100,127026100,7620,7620,7620,7620,0
|
|
20230620,141000,127026100,7620,7620,7620,7620,0
|
|
20230620,140900,127026100,7620,7580,7620,7580,3
|
|
20230620,140800,127003320,7580,7580,7580,7580,0
|
|
20230620,140700,127003320,7580,7580,7580,7580,0
|
|
20230620,140600,127003320,7580,7580,7580,7580,7
|
|
20230620,140500,126950260,7620,7620,7620,7620,0
|
|
20230620,140400,126950260,7620,7580,7620,7580,3
|
|
20230620,140300,126927480,7620,7570,7620,7570,3
|
|
20230620,140200,126904680,7610,7610,7610,7610,0
|
|
20230620,140100,126904680,7610,7570,7610,7570,100
|
|
20230620,140000,126145340,7560,7560,7560,7560,0
|
|
20230620,135900,126145340,7560,7560,7560,7560,0
|
|
20230620,135800,126145340,7560,7560,7560,7560,0
|
|
20230620,135700,126145340,7560,7560,7560,7560,11
|
|
20230620,135600,126062180,7560,7560,7560,7560,0
|
|
20230620,135500,126062180,7560,7560,7560,7560,530
|
|
20230620,135400,122055380,7550,7570,7570,7550,1000
|
|
20230620,135300,114503930,7570,7570,7570,7570,2
|
|
20230620,135200,114488790,7570,7580,7580,7560,61
|
|
20230620,135100,114027260,7600,7600,7600,7600,0
|
|
20230620,135000,114027260,7600,7600,7600,7600,1
|
|
20230620,134900,114019660,7600,7600,7600,7600,4
|
|
20230620,134800,113989260,7600,7600,7600,7600,0
|
|
20230620,134700,113989260,7600,7600,7600,7600,6
|
|
20230620,134600,113943660,7590,7590,7590,7590,0
|
|
20230620,134500,113943660,7590,7590,7590,7590,0
|
|
20230620,134400,113943660,7590,7590,7590,7590,0
|
|
20230620,134300,113943660,7590,7590,7590,7590,0
|
|
20230620,134200,113943660,7590,7590,7590,7590,0
|
|
20230620,134100,113943660,7590,7590,7590,7590,0
|
|
20230620,134000,113943660,7590,7590,7590,7590,0
|
|
20230620,133900,113943660,7590,7590,7590,7590,0
|
|
20230620,133800,113943660,7590,7590,7590,7590,0
|
|
20230620,133700,113943660,7590,7590,7590,7590,0
|
|
20230620,133600,113943660,7590,7590,7590,7590,0
|
|
20230620,133500,113943660,7590,7590,7590,7590,0
|
|
20230620,133400,113943660,7590,7590,7590,7590,0
|
|
20230620,133300,113943660,7590,7590,7590,7590,0
|
|
20230620,133200,113943660,7590,7590,7590,7590,0
|
|
20230620,133100,113943660,7590,7590,7590,7590,0
|
|
20230620,133000,113943660,7590,7590,7590,7590,0
|
|
20230620,132900,113943660,7590,7590,7590,7590,0
|
|
20230620,132800,113943660,7590,7590,7590,7590,0
|
|
20230620,132700,113943660,7590,7590,7590,7590,0
|
|
20230620,132600,113943660,7590,7590,7590,7590,0
|
|
20230620,132500,113943660,7590,7590,7590,7590,1
|
|
20230620,132400,113936070,7600,7600,7600,7600,0
|
|
20230620,132300,113936070,7600,7600,7600,7600,0
|
|
20230620,132200,113936070,7600,7600,7600,7600,0
|
|
20230620,132100,113936070,7600,7600,7600,7600,0
|
|
20230620,132000,113936070,7600,7600,7600,7600,0
|
|
20230620,131900,113936070,7600,7600,7600,7600,0
|
|
20230620,131800,113936070,7600,7600,7600,7600,1
|
|
20230620,131700,113928470,7590,7590,7590,7590,0
|
|
20230620,131600,113928470,7590,7590,7620,7590,549
|
|
20230620,131500,109748910,7590,7590,7590,7590,0
|
|
20230620,131400,109748910,7590,7590,7590,7590,0
|
|
20230620,131300,109748910,7590,7590,7590,7590,0
|
|
20230620,131200,109748910,7590,7590,7590,7590,0
|
|
20230620,131100,109748910,7590,7590,7590,7590,0
|
|
20230620,131000,109748910,7590,7590,7590,7590,0
|
|
20230620,130900,109748910,7590,7590,7590,7590,1
|
|
20230620,130800,109741320,7570,7570,7570,7570,0
|
|
20230620,130700,109741320,7570,7570,7570,7570,1
|
|
20230620,130600,109733750,7590,7590,7590,7590,0
|
|
20230620,130500,109733750,7590,7590,7590,7590,0
|
|
20230620,130400,109733750,7590,7590,7590,7590,0
|
|
20230620,130300,109733750,7590,7590,7590,7590,0
|
|
20230620,130200,109733750,7590,7590,7590,7590,0
|
|
20230620,130100,109733750,7590,7590,7590,7590,0
|
|
20230620,130000,109733750,7590,7590,7590,7590,0
|
|
20230620,125900,109733750,7590,7590,7590,7590,0
|
|
20230620,125800,109733750,7590,7590,7590,7590,0
|
|
20230620,125700,109733750,7590,7590,7590,7590,0
|
|
20230620,125600,109733750,7590,7590,7590,7590,0
|
|
20230620,125500,109733750,7590,7590,7590,7590,0
|
|
20230620,125400,109733750,7590,7590,7590,7590,0
|
|
20230620,125300,109733750,7590,7590,7590,7590,12
|
|
20230620,125200,109642670,7590,7590,7590,7590,0
|
|
20230620,125100,109642670,7590,7590,7590,7590,0
|
|
20230620,125000,109642670,7590,7590,7590,7590,0
|
|
20230620,124900,109642670,7590,7590,7590,7590,101
|
|
20230620,124800,108876080,7560,7560,7560,7560,0
|
|
20230620,124700,108876080,7560,7560,7560,7560,0
|
|
20230620,124600,108876080,7560,7560,7560,7560,0
|
|
20230620,124500,108876080,7560,7560,7560,7560,0
|
|
20230620,124400,108876080,7560,7560,7560,7560,0
|
|
20230620,124300,108876080,7560,7560,7560,7560,0
|
|
20230620,124200,108876080,7560,7560,7560,7560,0
|
|
20230620,124100,108876080,7560,7560,7560,7560,0
|
|
20230620,124000,108876080,7560,7560,7560,7560,0
|
|
20230620,123900,108876080,7560,7560,7560,7560,0
|
|
20230620,123800,108876080,7560,7560,7560,7560,0
|
|
20230620,123700,108876080,7560,7560,7560,7560,0
|
|
20230620,123600,108876080,7560,7560,7560,7560,0
|
|
20230620,123500,108876080,7560,7560,7560,7560,69
|
|
20230620,123400,108354440,7560,7560,7560,7540,408
|
|
20230620,123300,105274900,7560,7570,7570,7560,135
|
|
20230620,123200,104253770,7570,7570,7570,7570,0
|
|
20230620,123100,104253770,7570,7560,7570,7560,353
|
|
20230620,123000,101582900,7560,7560,7560,7560,87
|
|
20230620,122900,100925180,7570,7570,7570,7570,396
|
|
20230620,122800,97927460,7550,7550,7550,7550,1
|
|
20230620,122700,97919910,7550,7570,7570,7550,2000
|
|
20230620,122600,82810350,7600,7600,7600,7600,0
|
|
20230620,122500,82810350,7600,7600,7600,7600,0
|
|
20230620,122400,82810350,7600,7600,7600,7600,1000
|
|
20230620,122300,75210350,7590,7590,7590,7590,0
|
|
20230620,122200,75210350,7590,7590,7590,7590,0
|
|
20230620,122100,75210350,7590,7590,7590,7590,0
|
|
20230620,122000,75210350,7590,7590,7590,7590,0
|
|
20230620,121900,75210350,7590,7590,7590,7590,0
|
|
20230620,121800,75210350,7590,7590,7590,7590,0
|
|
20230620,121700,75210350,7590,7590,7590,7590,1081
|
|
20230620,121600,67005560,7590,7590,7590,7590,0
|
|
20230620,121500,67005560,7590,7590,7590,7590,53
|
|
20230620,121400,66603290,7600,7600,7600,7600,0
|
|
20230620,121300,66603290,7600,7600,7600,7600,0
|
|
20230620,121200,66603290,7600,7600,7600,7600,0
|
|
20230620,121100,66603290,7600,7600,7600,7600,0
|
|
20230620,121000,66603290,7600,7600,7600,7600,0
|
|
20230620,120900,66603290,7600,7600,7600,7600,0
|
|
20230620,120800,66603290,7600,7600,7600,7600,0
|
|
20230620,120700,66603290,7600,7600,7600,7600,0
|
|
20230620,120600,66603290,7600,7600,7600,7600,0
|
|
20230620,120500,66603290,7600,7600,7600,7600,0
|
|
20230620,120400,66603290,7600,7600,7600,7600,0
|
|
20230620,120300,66603290,7600,7600,7600,7600,0
|
|
20230620,120200,66603290,7600,7600,7600,7600,0
|
|
20230620,120100,66603290,7600,7600,7600,7600,0
|
|
20230620,120000,66603290,7600,7600,7600,7600,6
|
|
20230620,115900,66557690,7600,7600,7600,7600,0
|
|
20230620,115800,66557690,7600,7600,7600,7600,0
|
|
20230620,115700,66557690,7600,7600,7600,7600,0
|
|
20230620,115600,66557690,7600,7570,7600,7570,43
|
|
20230620,115500,66232150,7570,7570,7570,7570,0
|
|
20230620,115400,66232150,7570,7570,7570,7570,70
|
|
20230620,115300,65702250,7570,7570,7570,7570,0
|
|
20230620,115200,65702250,7570,7570,7570,7570,0
|
|
20230620,115100,65702250,7570,7570,7570,7570,31
|
|
20230620,115000,65467580,7570,7570,7570,7570,0
|
|
20230620,114900,65467580,7570,7570,7570,7570,0
|
|
20230620,114800,65467580,7570,7570,7570,7570,0
|
|
20230620,114700,65467580,7570,7570,7570,7570,0
|
|
20230620,114600,65467580,7570,7570,7570,7570,0
|
|
20230620,114500,65467580,7570,7570,7570,7570,0
|
|
20230620,114400,65467580,7570,7570,7570,7570,0
|
|
20230620,114300,65467580,7570,7570,7570,7570,0
|
|
20230620,114200,65467580,7570,7570,7570,7570,0
|
|
20230620,114100,65467580,7570,7570,7570,7570,0
|
|
20230620,114000,65467580,7570,7570,7570,7570,376
|
|
20230620,113900,62621260,7560,7560,7560,7560,0
|
|
20230620,113800,62621260,7560,7580,7580,7560,646
|
|
20230620,113700,57734460,7580,7580,7580,7580,0
|
|
20230620,113600,57734460,7580,7580,7580,7580,0
|
|
20230620,113500,57734460,7580,7580,7580,7580,4
|
|
20230620,113400,57704140,7590,7590,7590,7590,0
|
|
20230620,113300,57704140,7590,7590,7590,7590,0
|
|
20230620,113200,57704140,7590,7590,7590,7590,0
|
|
20230620,113100,57704140,7590,7590,7590,7590,0
|
|
20230620,113000,57704140,7590,7590,7590,7590,0
|
|
20230620,112900,57704140,7590,7590,7590,7590,0
|
|
20230620,112800,57704140,7590,7590,7590,7590,0
|
|
20230620,112700,57704140,7590,7590,7590,7590,0
|
|
20230620,112600,57704140,7590,7590,7590,7590,93
|
|
20230620,112500,56998270,7590,7590,7590,7590,0
|
|
20230620,112400,56998270,7590,7590,7590,7590,0
|
|
20230620,112300,56998270,7590,7590,7590,7590,1
|
|
20230620,112200,56990680,7590,7590,7590,7590,6
|
|
20230620,112100,56945140,7600,7600,7600,7600,0
|
|
20230620,112000,56945140,7600,7600,7600,7600,0
|
|
20230620,111900,56945140,7600,7600,7600,7600,0
|
|
20230620,111800,56945140,7600,7600,7600,7600,0
|
|
20230620,111700,56945140,7600,7600,7600,7600,0
|
|
20230620,111600,56945140,7600,7600,7600,7600,161
|
|
20230620,111500,55721540,7610,7610,7610,7610,0
|
|
20230620,111400,55721540,7610,7610,7610,7610,0
|
|
20230620,111300,55721540,7610,7610,7610,7610,3
|
|
20230620,111200,55698710,7600,7600,7600,7600,0
|
|
20230620,111100,55698710,7600,7600,7600,7600,340
|
|
20230620,111000,53114710,7600,7600,7600,7600,0
|
|
20230620,110900,53114710,7600,7600,7600,7600,0
|
|
20230620,110800,53114710,7600,7600,7600,7600,1
|
|
20230620,110700,53107110,7610,7610,7610,7610,5
|
|
20230620,110600,53069060,7600,7600,7600,7600,0
|
|
20230620,110500,53069060,7600,7600,7600,7600,0
|
|
20230620,110400,53069060,7600,7600,7600,7600,0
|
|
20230620,110300,53069060,7600,7600,7600,7600,0
|
|
20230620,110200,53069060,7600,7600,7600,7600,1
|
|
20230620,110100,53061460,7600,7600,7600,7600,0
|
|
20230620,110000,53061460,7600,7600,7600,7600,0
|
|
20230620,105900,53061460,7600,7600,7600,7600,0
|
|
20230620,105800,53061460,7600,7600,7600,7600,100
|
|
20230620,105700,52301460,7610,7610,7610,7610,0
|
|
20230620,105600,52301460,7610,7610,7610,7610,0
|
|
20230620,105500,52301460,7610,7610,7610,7610,0
|
|
20230620,105400,52301460,7610,7610,7610,7610,0
|
|
20230620,105300,52301460,7610,7610,7610,7610,0
|
|
20230620,105200,52301460,7610,7610,7610,7610,0
|
|
20230620,105100,52301460,7610,7610,7610,7610,0
|
|
20230620,105000,52301460,7610,7610,7610,7610,0
|
|
20230620,104900,52301460,7610,7610,7610,7610,0
|
|
20230620,104800,52301460,7610,7610,7610,7610,455
|
|
20230620,104700,48838910,7620,7620,7620,7620,0
|
|
20230620,104600,48838910,7620,7620,7620,7620,0
|
|
20230620,104500,48838910,7620,7620,7620,7620,0
|
|
20230620,104400,48838910,7620,7620,7620,7620,0
|
|
20230620,104300,48838910,7620,7620,7620,7620,0
|
|
20230620,104200,48838910,7620,7620,7620,7620,115
|
|
20230620,104100,47962610,7620,7620,7620,7620,0
|
|
20230620,104000,47962610,7620,7620,7620,7620,0
|
|
20230620,103900,47962610,7620,7620,7620,7620,450
|
|
20230620,103800,44533610,7610,7610,7610,7610,100
|
|
20230620,103700,43772610,7610,7600,7610,7600,201
|
|
20230620,103600,42244000,7600,7600,7600,7600,0
|
|
20230620,103500,42244000,7600,7600,7600,7600,0
|
|
20230620,103400,42244000,7600,7600,7600,7600,0
|
|
20230620,103300,42244000,7600,7600,7600,7600,0
|
|
20230620,103200,42244000,7600,7600,7600,7600,0
|
|
20230620,103100,42244000,7600,7600,7600,7600,0
|
|
20230620,103000,42244000,7600,7600,7600,7600,0
|
|
20230620,102900,42244000,7600,7600,7600,7600,0
|
|
20230620,102800,42244000,7600,7600,7600,7600,0
|
|
20230620,102700,42244000,7600,7600,7600,7600,0
|
|
20230620,102600,42244000,7600,7600,7600,7600,0
|
|
20230620,102500,42244000,7600,7600,7600,7600,0
|
|
20230620,102400,42244000,7600,7600,7600,7600,0
|
|
20230620,102300,42244000,7600,7600,7600,7600,20
|
|
20230620,102200,42092000,7600,7600,7600,7600,0
|
|
20230620,102100,42092000,7600,7600,7600,7600,0
|
|
20230620,102000,42092000,7600,7600,7600,7600,123
|
|
20230620,101900,41157200,7620,7620,7620,7620,0
|
|
20230620,101800,41157200,7620,7620,7620,7620,60
|
|
20230620,101700,40700000,7610,7610,7610,7610,10
|
|
20230620,101600,40623900,7610,7610,7610,7610,5
|
|
20230620,101500,40585850,7620,7620,7620,7620,0
|
|
20230620,101400,40585850,7620,7620,7620,7620,0
|
|
20230620,101300,40585850,7620,7620,7620,7620,0
|
|
20230620,101200,40585850,7620,7620,7620,7620,0
|
|
20230620,101100,40585850,7620,7620,7620,7620,0
|
|
20230620,101000,40585850,7620,7620,7620,7620,0
|
|
20230620,100900,40585850,7620,7620,7620,7620,0
|
|
20230620,100800,40585850,7620,7620,7620,7620,0
|
|
20230620,100700,40585850,7620,7620,7620,7620,0
|
|
20230620,100600,40585850,7620,7620,7620,7620,0
|
|
20230620,100500,40585850,7620,7620,7620,7620,0
|
|
20230620,100400,40585850,7620,7620,7620,7620,52
|
|
20230620,100300,40189610,7620,7620,7620,7620,0
|
|
20230620,100200,40189610,7620,7620,7620,7620,0
|
|
20230620,100100,40189610,7620,7620,7620,7620,0
|
|
20230620,100000,40189610,7620,7620,7620,7620,0
|
|
20230620,095900,40189610,7620,7620,7620,7620,1
|
|
20230620,095800,40181990,7620,7620,7620,7620,0
|
|
20230620,095700,40181990,7620,7620,7620,7620,2
|
|
20230620,095600,40166750,7620,7620,7620,7620,10
|
|
20230620,095500,40090550,7640,7640,7640,7640,0
|
|
20230620,095400,40090550,7640,7640,7640,7640,0
|
|
20230620,095300,40090550,7640,7640,7640,7640,0
|
|
20230620,095200,40090550,7640,7640,7640,7640,5
|
|
20230620,095100,40052350,7620,7590,7620,7580,537
|
|
20230620,095000,35976570,7550,7610,7610,7550,1710
|
|
20230620,094900,23010140,7620,7620,7620,7620,109
|
|
20230620,094800,22179560,7620,7620,7620,7620,0
|
|
20230620,094700,22179560,7620,7620,7620,7620,0
|
|
20230620,094600,22179560,7620,7620,7620,7620,20
|
|
20230620,094500,22027160,7620,7620,7620,7620,11
|
|
20230620,094400,21943340,7620,7620,7620,7620,200
|
|
20230620,094300,20419340,7620,7620,7620,7620,280
|
|
20230620,094200,18285740,7620,7610,7620,7600,211
|
|
20230620,094100,16680260,7610,7620,7620,7610,100
|
|
20230620,094000,15918740,7610,7610,7610,7610,0
|
|
20230620,093900,15918740,7610,7620,7620,7610,192
|
|
20230620,093800,14457610,7630,7630,7630,7630,0
|
|
20230620,093700,14457610,7630,7630,7630,7630,5
|
|
20230620,093600,14419460,7630,7640,7640,7630,103
|
|
20230620,093500,13633550,7660,7660,7660,7660,0
|
|
20230620,093400,13633550,7660,7660,7660,7660,0
|
|
20230620,093300,13633550,7660,7660,7660,7660,0
|
|
20230620,093200,13633550,7660,7660,7660,7660,0
|
|
20230620,093100,13633550,7660,7680,7680,7660,7
|
|
20230620,093000,13579910,7680,7680,7680,7680,0
|
|
20230620,092900,13579910,7680,7680,7680,7680,100
|
|
20230620,092800,12811910,7680,7680,7680,7680,0
|
|
20230620,092700,12811910,7680,7680,7680,7680,0
|
|
20230620,092600,12811910,7680,7680,7680,7680,0
|
|
20230620,092500,12811910,7680,7680,7680,7680,100
|
|
20230620,092400,12043910,7680,7680,7680,7680,0
|
|
20230620,092300,12043910,7680,7680,7680,7680,0
|
|
20230620,092200,12043910,7680,7680,7680,7680,0
|
|
20230620,092100,12043910,7680,7680,7680,7680,10
|
|
20230620,092000,11967110,7680,7680,7680,7680,0
|
|
20230620,091900,11967110,7680,7680,7680,7680,0
|
|
20230620,091800,11967110,7680,7680,7680,7680,0
|
|
20230620,091700,11967110,7680,7680,7680,7680,0
|
|
20230620,091600,11967110,7680,7680,7680,7680,0
|
|
20230620,091500,11967110,7680,7680,7680,7680,0
|
|
20230620,091400,11967110,7680,7680,7680,7680,1
|
|
20230620,091300,11959430,7680,7700,7710,7680,133
|
|
20230620,091200,10935700,7710,7660,7710,7660,470
|
|
20230620,091100,7316940,7640,7660,7660,7640,130
|
|
20230620,091000,6323660,7670,7670,7670,7670,1
|
|
20230620,090900,6315990,7670,7670,7670,7670,0
|
|
20230620,090800,6315990,7670,7670,7670,7670,2
|
|
20230620,090700,6300650,7670,7670,7670,7670,0
|
|
20230620,090600,6300650,7670,7670,7670,7670,0
|
|
20230620,090500,6300650,7670,7670,7670,7670,6
|
|
20230620,090400,6254630,7680,7680,7680,7680,1
|
|
20230620,090300,6246950,7680,7680,7680,7680,2
|
|
20230620,090200,6231590,7690,7700,7700,7690,6
|
|
20230620,090100,6185440,7690,7640,7690,7640,257
|
|
20230620,090000,4212720,7600,7560,7600,7560,557
|