632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192900,435514310,6690,6690,6690,6690,575
|
|
20230619,192800,435514310,6690,6690,6690,6690,0
|
|
20230619,192700,435514310,6690,6690,6690,6690,0
|
|
20230619,192600,435514310,6690,6690,6690,6690,0
|
|
20230619,192500,435514310,6690,6690,6690,6690,0
|
|
20230619,192400,435514310,6690,6690,6690,6690,0
|
|
20230619,192300,435514310,6690,6690,6690,6690,0
|
|
20230619,192200,435514310,6690,6690,6690,6690,0
|
|
20230619,192100,435514310,6690,6690,6690,6690,0
|
|
20230619,192000,435514310,6690,6690,6690,6690,0
|
|
20230619,191900,435514310,6690,6690,6690,6690,0
|
|
20230619,191800,435514310,6690,6690,6690,6690,0
|
|
20230619,191700,435514310,6690,6690,6690,6690,0
|
|
20230619,191600,435514310,6690,6690,6690,6690,0
|
|
20230619,191500,435514310,6690,6690,6690,6690,0
|
|
20230619,191400,435514310,6690,6690,6690,6690,0
|
|
20230619,191300,435514310,6690,6690,6690,6690,0
|
|
20230619,191200,435514310,6690,6690,6690,6690,0
|
|
20230619,191100,435514310,6690,6690,6690,6690,0
|
|
20230619,191000,435514310,6690,6690,6690,6690,0
|
|
20230619,190900,435514310,6690,6690,6690,6690,0
|
|
20230619,190800,435514310,6690,6690,6690,6690,0
|
|
20230619,190700,435514310,6690,6690,6690,6690,0
|
|
20230619,190600,435514310,6690,6690,6690,6690,0
|
|
20230619,190500,435514310,6690,6690,6690,6690,0
|
|
20230619,190400,435514310,6690,6690,6690,6690,0
|
|
20230619,190300,435514310,6690,6690,6690,6690,0
|
|
20230619,190200,435514310,6690,6690,6690,6690,0
|
|
20230619,190100,435514310,6690,6690,6690,6690,0
|
|
20230619,190000,435514310,6690,6690,6690,6690,0
|
|
20230619,185900,435514310,6690,6690,6690,6690,575
|
|
20230619,185800,435514310,6690,6690,6690,6690,0
|
|
20230619,185700,435514310,6690,6690,6690,6690,0
|
|
20230619,185600,435514310,6690,6690,6690,6690,0
|
|
20230619,185500,435514310,6690,6690,6690,6690,0
|
|
20230619,185400,435514310,6690,6690,6690,6690,0
|
|
20230619,185300,435514310,6690,6690,6690,6690,0
|
|
20230619,185200,435514310,6690,6690,6690,6690,0
|
|
20230619,185100,435514310,6690,6690,6690,6690,0
|
|
20230619,185000,435514310,6690,6690,6690,6690,0
|
|
20230619,184900,435514310,6690,6690,6690,6690,0
|
|
20230619,184800,435514310,6690,6690,6690,6690,0
|
|
20230619,184700,435514310,6690,6690,6690,6690,0
|
|
20230619,184600,435514310,6690,6690,6690,6690,0
|
|
20230619,184500,435514310,6690,6690,6690,6690,0
|
|
20230619,184400,435514310,6690,6690,6690,6690,0
|
|
20230619,184300,435514310,6690,6690,6690,6690,0
|
|
20230619,184200,435514310,6690,6690,6690,6690,0
|
|
20230619,184100,435514310,6690,6690,6690,6690,0
|
|
20230619,184000,435514310,6690,6690,6690,6690,0
|
|
20230619,183900,435514310,6690,6690,6690,6690,0
|
|
20230619,183800,435514310,6690,6690,6690,6690,0
|
|
20230619,183700,435514310,6690,6690,6690,6690,0
|
|
20230619,183600,435514310,6690,6690,6690,6690,0
|
|
20230619,183500,435514310,6690,6690,6690,6690,0
|
|
20230619,183400,435514310,6690,6690,6690,6690,0
|
|
20230619,183300,435514310,6690,6690,6690,6690,0
|
|
20230619,183200,435514310,6690,6690,6690,6690,0
|
|
20230619,183100,435514310,6690,6690,6690,6690,0
|
|
20230619,183000,435514310,6690,6690,6690,6690,0
|
|
20230619,182900,435514310,6690,6690,6690,6690,575
|
|
20230619,182800,435514310,6690,6690,6690,6690,0
|
|
20230619,182700,435514310,6690,6690,6690,6690,0
|
|
20230619,182600,435514310,6690,6690,6690,6690,0
|
|
20230619,182500,435514310,6690,6690,6690,6690,0
|
|
20230619,182400,435514310,6690,6690,6690,6690,0
|
|
20230619,182300,435514310,6690,6690,6690,6690,0
|
|
20230619,182200,435514310,6690,6690,6690,6690,0
|
|
20230619,182100,435514310,6690,6690,6690,6690,0
|
|
20230619,182000,435514310,6690,6690,6690,6690,0
|
|
20230619,181900,435514310,6690,6690,6690,6690,0
|
|
20230619,181800,435514310,6690,6690,6690,6690,0
|
|
20230619,181700,435514310,6690,6690,6690,6690,0
|
|
20230619,181600,435514310,6690,6690,6690,6690,0
|
|
20230619,181500,435514310,6690,6690,6690,6690,0
|
|
20230619,181400,435514310,6690,6690,6690,6690,0
|
|
20230619,181300,435514310,6690,6690,6690,6690,0
|
|
20230619,181200,435514310,6690,6690,6690,6690,0
|
|
20230619,181100,435514310,6690,6690,6690,6690,0
|
|
20230619,181000,435514310,6690,6690,6690,6690,0
|
|
20230619,180900,435514310,6690,6690,6690,6690,0
|
|
20230619,180800,435514310,6690,6690,6690,6690,0
|
|
20230619,180700,435514310,6690,6690,6690,6690,0
|
|
20230619,180600,435514310,6690,6690,6690,6690,0
|
|
20230619,180500,435514310,6690,6690,6690,6690,0
|
|
20230619,180400,435514310,6690,6690,6690,6690,0
|
|
20230619,180300,435514310,6690,6690,6690,6690,0
|
|
20230619,180200,435514310,6690,6690,6690,6690,0
|
|
20230619,180100,435514310,6690,6690,6690,6690,0
|
|
20230619,180000,435514310,6690,6690,6690,6690,0
|
|
20230619,175900,435514310,6690,6690,6690,6690,575
|
|
20230619,175800,435514310,6690,6690,6690,6690,0
|
|
20230619,175700,435514310,6690,6690,6690,6690,0
|
|
20230619,175600,435514310,6690,6690,6690,6690,0
|
|
20230619,175500,435514310,6690,6690,6690,6690,0
|
|
20230619,175400,435514310,6690,6690,6690,6690,0
|
|
20230619,175300,435514310,6690,6690,6690,6690,0
|
|
20230619,175200,435514310,6690,6690,6690,6690,0
|
|
20230619,175100,435514310,6690,6690,6690,6690,0
|
|
20230619,175000,435514310,6690,6690,6690,6690,0
|
|
20230619,174900,435514310,6690,6690,6690,6690,0
|
|
20230619,174800,435514310,6690,6690,6690,6690,0
|
|
20230619,174700,435514310,6690,6690,6690,6690,0
|
|
20230619,174600,435514310,6690,6690,6690,6690,0
|
|
20230619,174500,435514310,6690,6690,6690,6690,0
|
|
20230619,174400,435514310,6690,6690,6690,6690,0
|
|
20230619,174300,435514310,6690,6690,6690,6690,0
|
|
20230619,174200,435514310,6690,6690,6690,6690,0
|
|
20230619,174100,435514310,6690,6690,6690,6690,0
|
|
20230619,174000,435514310,6690,6690,6690,6690,0
|
|
20230619,173900,435514310,6690,6690,6690,6690,0
|
|
20230619,173800,435514310,6690,6690,6690,6690,0
|
|
20230619,173700,435514310,6690,6690,6690,6690,0
|
|
20230619,173600,435514310,6690,6690,6690,6690,0
|
|
20230619,173500,435514310,6690,6690,6690,6690,0
|
|
20230619,173400,435514310,6690,6690,6690,6690,0
|
|
20230619,173300,435514310,6690,6690,6690,6690,0
|
|
20230619,173200,435514310,6690,6690,6690,6690,0
|
|
20230619,173100,435514310,6690,6690,6690,6690,0
|
|
20230619,173000,435514310,6690,6690,6690,6690,0
|
|
20230619,172900,435514310,6690,6690,6690,6690,575
|
|
20230619,172800,435514310,6690,6690,6690,6690,0
|
|
20230619,172700,435514310,6690,6690,6690,6690,0
|
|
20230619,172600,435514310,6690,6690,6690,6690,0
|
|
20230619,172500,435514310,6690,6690,6690,6690,0
|
|
20230619,172400,435514310,6690,6690,6690,6690,0
|
|
20230619,172300,435514310,6690,6690,6690,6690,0
|
|
20230619,172200,435514310,6690,6690,6690,6690,0
|
|
20230619,172100,435514310,6690,6690,6690,6690,0
|
|
20230619,172000,435514310,6690,6690,6690,6690,0
|
|
20230619,171900,435514310,6690,6690,6690,6690,0
|
|
20230619,171800,435514310,6690,6690,6690,6690,0
|
|
20230619,171700,435514310,6690,6690,6690,6690,0
|
|
20230619,171600,435514310,6690,6690,6690,6690,0
|
|
20230619,171500,435514310,6690,6690,6690,6690,0
|
|
20230619,171400,435514310,6690,6690,6690,6690,0
|
|
20230619,171300,435514310,6690,6690,6690,6690,0
|
|
20230619,171200,435514310,6690,6690,6690,6690,0
|
|
20230619,171100,435514310,6690,6690,6690,6690,0
|
|
20230619,171000,435514310,6690,6690,6690,6690,0
|
|
20230619,170900,435514310,6690,6690,6690,6690,0
|
|
20230619,170800,435514310,6690,6690,6690,6690,0
|
|
20230619,170700,435514310,6690,6690,6690,6690,0
|
|
20230619,170600,435514310,6690,6690,6690,6690,0
|
|
20230619,170500,435514310,6690,6690,6690,6690,0
|
|
20230619,170400,435514310,6690,6690,6690,6690,0
|
|
20230619,170300,435514310,6690,6690,6690,6690,0
|
|
20230619,170200,435514310,6690,6690,6690,6690,0
|
|
20230619,170100,435514310,6690,6690,6690,6690,0
|
|
20230619,170000,435514310,6690,6690,6690,6690,0
|
|
20230619,165900,435514310,6690,6690,6690,6690,575
|
|
20230619,165800,435514310,6690,6690,6690,6690,0
|
|
20230619,165700,435514310,6690,6690,6690,6690,0
|
|
20230619,165600,435514310,6690,6690,6690,6690,0
|
|
20230619,165500,435514310,6690,6690,6690,6690,0
|
|
20230619,165400,435514310,6690,6690,6690,6690,0
|
|
20230619,165300,435514310,6690,6690,6690,6690,0
|
|
20230619,165200,435514310,6690,6690,6690,6690,0
|
|
20230619,165100,435514310,6690,6690,6690,6690,0
|
|
20230619,165000,435514310,6690,6690,6690,6690,0
|
|
20230619,164900,435514310,6690,6690,6690,6690,0
|
|
20230619,164800,435514310,6690,6690,6690,6690,0
|
|
20230619,164700,435514310,6690,6690,6690,6690,0
|
|
20230619,164600,435514310,6690,6690,6690,6690,0
|
|
20230619,164500,435514310,6690,6690,6690,6690,0
|
|
20230619,164400,435514310,6690,6690,6690,6690,0
|
|
20230619,164300,435514310,6690,6690,6690,6690,0
|
|
20230619,164200,435514310,6690,6690,6690,6690,0
|
|
20230619,164100,435514310,6690,6690,6690,6690,0
|
|
20230619,164000,435514310,6690,6690,6690,6690,0
|
|
20230619,163900,435514310,6690,6690,6690,6690,0
|
|
20230619,163800,435514310,6690,6690,6690,6690,0
|
|
20230619,163700,435514310,6690,6690,6690,6690,0
|
|
20230619,163600,435514310,6690,6690,6690,6690,0
|
|
20230619,163500,435514310,6690,6690,6690,6690,0
|
|
20230619,163400,435514310,6690,6690,6690,6690,0
|
|
20230619,163300,435514310,6690,6690,6690,6690,0
|
|
20230619,163200,435514310,6690,6690,6690,6690,0
|
|
20230619,163100,435514310,6690,6690,6690,6690,0
|
|
20230619,163000,435514310,6690,6690,6690,6690,0
|
|
20230619,162900,435514310,6690,6690,6690,6690,575
|
|
20230619,162800,435514310,6690,6690,6690,6690,0
|
|
20230619,162700,435514310,6690,6690,6690,6690,0
|
|
20230619,162600,435514310,6690,6690,6690,6690,0
|
|
20230619,162500,435514310,6690,6690,6690,6690,0
|
|
20230619,162400,435514310,6690,6690,6690,6690,0
|
|
20230619,162300,435514310,6690,6690,6690,6690,0
|
|
20230619,162200,435514310,6690,6690,6690,6690,0
|
|
20230619,162100,435514310,6690,6690,6690,6690,0
|
|
20230619,162000,435514310,6690,6690,6690,6690,0
|
|
20230619,161900,435514310,6690,6690,6690,6690,0
|
|
20230619,161800,435514310,6690,6690,6690,6690,0
|
|
20230619,161700,435514310,6690,6690,6690,6690,0
|
|
20230619,161600,435514310,6690,6690,6690,6690,0
|
|
20230619,161500,435514310,6690,6690,6690,6690,0
|
|
20230619,161400,435514310,6690,6690,6690,6690,0
|
|
20230619,161300,435514310,6690,6690,6690,6690,0
|
|
20230619,161200,435514310,6690,6690,6690,6690,0
|
|
20230619,161100,435514310,6690,6690,6690,6690,0
|
|
20230619,161000,435514310,6690,6690,6690,6690,0
|
|
20230619,160900,435514310,6690,6690,6690,6690,0
|
|
20230619,160800,435514310,6690,6690,6690,6690,0
|
|
20230619,160700,435514310,6690,6690,6690,6690,0
|
|
20230619,160600,435514310,6690,6690,6690,6690,0
|
|
20230619,160500,435514310,6690,6690,6690,6690,0
|
|
20230619,160400,435514310,6690,6690,6690,6690,0
|
|
20230619,160300,435514310,6690,6690,6690,6690,0
|
|
20230619,160200,435514310,6690,6690,6690,6690,0
|
|
20230619,160100,435514310,6690,6690,6690,6690,0
|
|
20230619,160000,435514310,6690,6690,6690,6690,0
|
|
20230619,155900,435514310,6690,6690,6690,6690,575
|
|
20230619,155800,435514310,6690,6690,6690,6690,0
|
|
20230619,155700,435514310,6690,6690,6690,6690,0
|
|
20230619,155600,435514310,6690,6690,6690,6690,0
|
|
20230619,155500,435514310,6690,6690,6690,6690,0
|
|
20230619,155400,435514310,6690,6690,6690,6690,0
|
|
20230619,155300,435514310,6690,6690,6690,6690,0
|
|
20230619,155200,435514310,6690,6690,6690,6690,0
|
|
20230619,155100,435514310,6690,6690,6690,6690,0
|
|
20230619,155000,435514310,6690,6690,6690,6690,0
|
|
20230619,154900,435514310,6690,6690,6690,6690,0
|
|
20230619,154800,435514310,6690,6690,6690,6690,0
|
|
20230619,154700,435514310,6690,6690,6690,6690,0
|
|
20230619,154600,435514310,6690,6690,6690,6690,0
|
|
20230619,154500,435514310,6690,6690,6690,6690,0
|
|
20230619,154400,435514310,6690,6690,6690,6690,0
|
|
20230619,154300,435514310,6690,6690,6690,6690,0
|
|
20230619,154200,435514310,6690,6690,6690,6690,0
|
|
20230619,154100,435514310,6690,6690,6690,6690,0
|
|
20230619,154000,435514310,6690,6690,6690,6690,0
|
|
20230619,153900,435514310,6690,6690,6690,6690,0
|
|
20230619,153800,435514310,6690,6690,6690,6690,0
|
|
20230619,153700,435514310,6690,6690,6690,6690,0
|
|
20230619,153600,435514310,6690,6690,6690,6690,0
|
|
20230619,153500,435514310,6690,6690,6690,6690,0
|
|
20230619,153400,435514310,6690,6690,6690,6690,0
|
|
20230619,153300,435514310,6690,6690,6690,6690,0
|
|
20230619,153200,435514310,6690,6690,6690,6690,0
|
|
20230619,153100,435514310,6690,6690,6690,6690,0
|
|
20230619,153000,435514310,6690,6690,6690,6690,575
|
|
20230619,152900,431667560,6690,6690,6690,6690,0
|
|
20230619,152800,431667560,6690,6690,6690,6690,0
|
|
20230619,152700,431667560,6690,6690,6690,6690,0
|
|
20230619,152600,431667560,6690,6690,6690,6690,0
|
|
20230619,152500,431667560,6690,6690,6690,6690,0
|
|
20230619,152400,431667560,6690,6690,6690,6690,0
|
|
20230619,152300,431667560,6690,6690,6690,6690,0
|
|
20230619,152200,431667560,6690,6690,6690,6690,0
|
|
20230619,152100,431667560,6690,6690,6690,6690,0
|
|
20230619,152000,431667560,6690,6690,6690,6690,0
|
|
20230619,151900,431667560,6690,6710,6710,6690,142
|
|
20230619,151800,430715980,6710,6710,6710,6710,87
|
|
20230619,151700,430132210,6700,6700,6700,6700,0
|
|
20230619,151600,430132210,6700,6700,6700,6700,20
|
|
20230619,151500,429998210,6690,6690,6690,6690,0
|
|
20230619,151400,429998210,6690,6690,6690,6690,55
|
|
20230619,151300,429630260,6690,6690,6690,6690,21
|
|
20230619,151200,429489770,6690,6690,6690,6690,3
|
|
20230619,151100,429469700,6690,6690,6690,6690,2
|
|
20230619,151000,429456320,6690,6690,6690,6690,18
|
|
20230619,150900,429335900,6690,6690,6690,6690,3
|
|
20230619,150800,429315830,6700,6700,6700,6700,0
|
|
20230619,150700,429315830,6700,6700,6700,6700,0
|
|
20230619,150600,429315830,6700,6700,6700,6700,0
|
|
20230619,150500,429315830,6700,6700,6700,6700,0
|
|
20230619,150400,429315830,6700,6700,6700,6700,0
|
|
20230619,150300,429315830,6700,6700,6700,6700,0
|
|
20230619,150200,429315830,6700,6700,6700,6700,9
|
|
20230619,150100,429255530,6700,6700,6700,6700,0
|
|
20230619,150000,429255530,6700,6700,6700,6700,11
|
|
20230619,145900,429181830,6700,6700,6700,6700,0
|
|
20230619,145800,429181830,6700,6700,6700,6700,0
|
|
20230619,145700,429181830,6700,6700,6700,6700,0
|
|
20230619,145600,429181830,6700,6700,6700,6700,0
|
|
20230619,145500,429181830,6700,6700,6700,6700,0
|
|
20230619,145400,429181830,6700,6700,6700,6700,30
|
|
20230619,145300,428980830,6700,6730,6730,6700,1006
|
|
20230619,145200,422230100,6730,6730,6730,6730,2
|
|
20230619,145100,422216640,6720,6720,6720,6720,0
|
|
20230619,145000,422216640,6720,6720,6720,6720,11
|
|
20230619,144900,422142720,6730,6730,6730,6730,0
|
|
20230619,144800,422142720,6730,6730,6730,6730,0
|
|
20230619,144700,422142720,6730,6730,6730,6730,3
|
|
20230619,144600,422122530,6730,6720,6730,6720,2
|
|
20230619,144500,422109080,6720,6720,6720,6720,0
|
|
20230619,144400,422109080,6720,6720,6720,6720,0
|
|
20230619,144300,422109080,6720,6750,6750,6720,27
|
|
20230619,144200,421927400,6740,6720,6740,6720,2000
|
|
20230619,144100,408451680,6710,6710,6710,6710,8
|
|
20230619,144000,408398000,6720,6720,6720,6720,0
|
|
20230619,143900,408398000,6720,6720,6720,6720,0
|
|
20230619,143800,408398000,6720,6720,6720,6720,0
|
|
20230619,143700,408398000,6720,6720,6720,6720,1
|
|
20230619,143600,408391280,6710,6710,6710,6710,0
|
|
20230619,143500,408391280,6710,6710,6710,6710,68
|
|
20230619,143400,407935000,6720,6720,6720,6720,1
|
|
20230619,143300,407928280,6710,6710,6710,6710,0
|
|
20230619,143200,407928280,6710,6710,6710,6710,418
|
|
20230619,143100,405123500,6720,6720,6720,6720,0
|
|
20230619,143000,405123500,6720,6720,6720,6720,1
|
|
20230619,142900,405116780,6730,6720,6730,6720,2
|
|
20230619,142800,405103330,6730,6730,6730,6730,0
|
|
20230619,142700,405103330,6730,6730,6730,6710,48
|
|
20230619,142600,404780530,6730,6730,6730,6730,0
|
|
20230619,142500,404780530,6730,6730,6730,6730,10
|
|
20230619,142400,404713230,6720,6720,6720,6720,179
|
|
20230619,142300,403510350,6730,6740,6740,6730,850
|
|
20230619,142200,397789840,6730,6730,6730,6730,652
|
|
20230619,142100,393401880,6730,6730,6730,6730,0
|
|
20230619,142000,393401880,6730,6730,6730,6730,0
|
|
20230619,141900,393401880,6730,6730,6740,6730,133
|
|
20230619,141800,392506770,6730,6730,6730,6730,160
|
|
20230619,141700,391429970,6730,6730,6730,6730,0
|
|
20230619,141600,391429970,6730,6730,6730,6730,0
|
|
20230619,141500,391429970,6730,6740,6740,6730,122
|
|
20230619,141400,390608880,6740,6740,6740,6740,2000
|
|
20230619,141300,377128880,6730,6730,6730,6730,0
|
|
20230619,141200,377128880,6730,6730,6730,6730,1170
|
|
20230619,141100,369254780,6730,6720,6730,6720,88
|
|
20230619,141000,368663410,6720,6720,6720,6720,106
|
|
20230619,140900,367951090,6720,6720,6720,6720,0
|
|
20230619,140800,367951090,6720,6720,6720,6720,136
|
|
20230619,140700,367037170,6720,6720,6720,6720,1706
|
|
20230619,140600,355572850,6720,6720,6720,6720,0
|
|
20230619,140500,355572850,6720,6720,6720,6720,0
|
|
20230619,140400,355572850,6720,6720,6720,6720,7
|
|
20230619,140300,355525810,6730,6730,6730,6730,1
|
|
20230619,140200,355519080,6720,6720,6720,6720,0
|
|
20230619,140100,355519080,6720,6720,6720,6720,0
|
|
20230619,140000,355519080,6720,6720,6720,6720,571
|
|
20230619,135900,351681960,6710,6720,6720,6710,201
|
|
20230619,135800,350333240,6710,6710,6710,6710,95
|
|
20230619,135700,349695790,6710,6710,6710,6710,104
|
|
20230619,135600,348997950,6710,6710,6710,6710,0
|
|
20230619,135500,348997950,6710,6710,6710,6710,1
|
|
20230619,135400,348991240,6710,6710,6710,6710,0
|
|
20230619,135300,348991240,6710,6710,6710,6710,0
|
|
20230619,135200,348991240,6710,6710,6710,6710,536
|
|
20230619,135100,345394680,6720,6720,6720,6720,1
|
|
20230619,135000,345387960,6710,6710,6710,6710,0
|
|
20230619,134900,345387960,6710,6710,6710,6710,0
|
|
20230619,134800,345387960,6710,6710,6710,6710,46
|
|
20230619,134700,345079300,6720,6710,6720,6710,2
|
|
20230619,134600,345065870,6710,6710,6710,6710,0
|
|
20230619,134500,345065870,6710,6710,6710,6710,357
|
|
20230619,134400,342670400,6720,6720,6720,6720,1
|
|
20230619,134300,342663680,6720,6720,6720,6720,1
|
|
20230619,134200,342656960,6720,6720,6720,6720,0
|
|
20230619,134100,342656960,6720,6720,6720,6720,0
|
|
20230619,134000,342656960,6720,6720,6720,6720,1
|
|
20230619,133900,342650240,6720,6720,6720,6720,1
|
|
20230619,133800,342643520,6710,6710,6710,6710,0
|
|
20230619,133700,342643520,6710,6710,6710,6710,0
|
|
20230619,133600,342643520,6710,6710,6710,6710,20
|
|
20230619,133500,342509320,6720,6720,6720,6720,1
|
|
20230619,133400,342502600,6710,6720,6720,6710,4
|
|
20230619,133300,342475740,6720,6720,6720,6720,9
|
|
20230619,133200,342415260,6720,6720,6720,6720,0
|
|
20230619,133100,342415260,6720,6720,6720,6720,1
|
|
20230619,133000,342408540,6720,6720,6720,6720,0
|
|
20230619,132900,342408540,6720,6720,6720,6720,1819
|
|
20230619,132800,330184860,6720,6720,6720,6720,359
|
|
20230619,132700,327772380,6720,6720,6720,6720,1
|
|
20230619,132600,327765660,6720,6720,6720,6720,0
|
|
20230619,132500,327765660,6720,6720,6720,6720,0
|
|
20230619,132400,327765660,6720,6720,6720,6720,0
|
|
20230619,132300,327765660,6720,6720,6720,6720,1
|
|
20230619,132200,327758940,6710,6710,6710,6710,20
|
|
20230619,132100,327624740,6710,6710,6710,6710,6
|
|
20230619,132000,327584480,6720,6720,6720,6720,54
|
|
20230619,131900,327221600,6730,6730,6730,6730,1
|
|
20230619,131800,327214870,6720,6720,6720,6720,201
|
|
20230619,131700,325864150,6720,6720,6720,6720,0
|
|
20230619,131600,325864150,6720,6720,6720,6720,9
|
|
20230619,131500,325803670,6720,6730,6730,6720,11
|
|
20230619,131400,325729740,6730,6730,6730,6730,0
|
|
20230619,131300,325729740,6730,6730,6730,6730,0
|
|
20230619,131200,325729740,6730,6730,6730,6730,0
|
|
20230619,131100,325729740,6730,6730,6730,6730,1
|
|
20230619,131000,325723010,6720,6720,6720,6720,200
|
|
20230619,130900,324379010,6720,6720,6720,6720,13
|
|
20230619,130800,324291650,6730,6730,6730,6730,101
|
|
20230619,130700,323611920,6730,6730,6730,6730,1
|
|
20230619,130600,323605190,6720,6720,6720,6720,1
|
|
20230619,130500,323598470,6730,6730,6730,6730,1
|
|
20230619,130400,323591740,6730,6730,6730,6730,0
|
|
20230619,130300,323591740,6730,6730,6730,6730,135
|
|
20230619,130200,322683190,6730,6730,6730,6730,2325
|
|
20230619,130100,307035940,6720,6710,6720,6710,3071
|
|
20230619,130000,286400980,6710,6710,6710,6710,2
|
|
20230619,125900,286387560,6710,6710,6710,6710,2
|
|
20230619,125800,286374140,6710,6710,6710,6710,0
|
|
20230619,125700,286374140,6710,6710,6710,6710,0
|
|
20230619,125600,286374140,6710,6710,6710,6710,0
|
|
20230619,125500,286374140,6710,6710,6710,6710,1
|
|
20230619,125400,286367430,6710,6710,6710,6710,0
|
|
20230619,125300,286367430,6710,6710,6710,6710,0
|
|
20230619,125200,286367430,6710,6710,6710,6710,449
|
|
20230619,125100,283354640,6720,6720,6720,6720,2
|
|
20230619,125000,283341200,6710,6710,6710,6710,65
|
|
20230619,124900,282905050,6720,6720,6720,6720,0
|
|
20230619,124800,282905050,6720,6720,6720,6720,0
|
|
20230619,124700,282905050,6720,6720,6720,6720,0
|
|
20230619,124600,282905050,6720,6720,6720,6720,1
|
|
20230619,124500,282898330,6710,6710,6710,6710,0
|
|
20230619,124400,282898330,6710,6710,6710,6710,99
|
|
20230619,124300,282234040,6720,6720,6720,6720,0
|
|
20230619,124200,282234040,6720,6710,6720,6710,608
|
|
20230619,124100,278154350,6710,6710,6710,6710,40
|
|
20230619,124000,277885950,6710,6710,6710,6710,400
|
|
20230619,123900,275201950,6720,6720,6720,6720,0
|
|
20230619,123800,275201950,6720,6710,6720,6710,8
|
|
20230619,123700,275148260,6710,6710,6710,6710,0
|
|
20230619,123600,275148260,6710,6710,6710,6710,0
|
|
20230619,123500,275148260,6710,6720,6720,6710,361
|
|
20230619,123400,272725840,6720,6720,6720,6720,145
|
|
20230619,123300,271751440,6720,6720,6720,6720,0
|
|
20230619,123200,271751440,6720,6720,6720,6720,20
|
|
20230619,123100,271617040,6720,6740,6740,6720,2
|
|
20230619,123000,271603580,6730,6730,6730,6720,571
|
|
20230619,122900,267762250,6740,6740,6750,6730,905
|
|
20230619,122800,261659820,6740,6730,6740,6730,652
|
|
20230619,122700,257270340,6730,6730,6730,6730,165
|
|
20230619,122600,256159890,6730,6730,6730,6730,1
|
|
20230619,122500,256153160,6730,6710,6730,6710,8
|
|
20230619,122400,256099460,6710,6710,6710,6710,2
|
|
20230619,122300,256086040,6710,6730,6730,6710,1350
|
|
20230619,122200,247020480,6730,6730,6730,6730,510
|
|
20230619,122100,243588180,6720,6720,6720,6720,101
|
|
20230619,122000,242909460,6720,6720,6720,6720,4
|
|
20230619,121900,242882580,6720,6720,6720,6720,100
|
|
20230619,121800,242210580,6710,6710,6710,6710,210
|
|
20230619,121700,240801480,6710,6710,6710,6710,90
|
|
20230619,121600,240197580,6720,6700,6720,6700,4054
|
|
20230619,121500,212972810,6690,6690,6690,6690,1
|
|
20230619,121400,212966120,6700,6700,6700,6690,9
|
|
20230619,121300,212905830,6690,6690,6690,6690,0
|
|
20230619,121200,212905830,6690,6690,6690,6690,210
|
|
20230619,121100,211500930,6700,6700,6700,6700,0
|
|
20230619,121000,211500930,6700,6690,6700,6690,233
|
|
20230619,120900,209942150,6690,6690,6690,6690,0
|
|
20230619,120800,209942150,6690,6690,6690,6690,0
|
|
20230619,120700,209942150,6690,6690,6690,6690,0
|
|
20230619,120600,209942150,6690,6690,6690,6690,1
|
|
20230619,120500,209935460,6690,6690,6690,6690,0
|
|
20230619,120400,209935460,6690,6690,6690,6690,0
|
|
20230619,120300,209935460,6690,6690,6690,6690,0
|
|
20230619,120200,209935460,6690,6690,6690,6690,3
|
|
20230619,120100,209915390,6680,6680,6680,6680,34
|
|
20230619,120000,209688270,6690,6690,6690,6690,1
|
|
20230619,115900,209681580,6690,6690,6690,6690,0
|
|
20230619,115800,209681580,6690,6690,6690,6690,1
|
|
20230619,115700,209674890,6690,6690,6690,6690,1
|
|
20230619,115600,209668200,6690,6690,6690,6690,0
|
|
20230619,115500,209668200,6690,6690,6690,6690,0
|
|
20230619,115400,209668200,6690,6690,6690,6690,1
|
|
20230619,115300,209661510,6670,6690,6690,6670,800
|
|
20230619,115200,204318160,6690,6690,6690,6690,150
|
|
20230619,115100,203314660,6690,6690,6690,6690,0
|
|
20230619,115000,203314660,6690,6690,6700,6690,153
|
|
20230619,114900,202291080,6690,6690,6690,6690,1
|
|
20230619,114800,202284390,6690,6690,6690,6690,1
|
|
20230619,114700,202277700,6700,6700,6700,6700,210
|
|
20230619,114600,200870700,6700,6700,6700,6690,1306
|
|
20230619,114500,192122550,6700,6690,6700,6690,101
|
|
20230619,114400,191445860,6690,6690,6690,6690,0
|
|
20230619,114300,191445860,6690,6690,6690,6690,201
|
|
20230619,114200,190101170,6700,6700,6700,6690,5
|
|
20230619,114100,190067690,6700,6700,6700,6700,7
|
|
20230619,114000,190020790,6690,6690,6690,6690,1
|
|
20230619,113900,190014100,6700,6700,6700,6700,50
|
|
20230619,113800,189679100,6690,6700,6700,6690,207
|
|
20230619,113700,188292220,6700,6700,6700,6700,787
|
|
20230619,113600,183019320,6690,6690,6690,6690,1
|
|
20230619,113500,183012630,6690,6690,6690,6690,0
|
|
20230619,113400,183012630,6690,6690,6700,6690,5
|
|
20230619,113300,182979150,6690,6690,6690,6690,30
|
|
20230619,113200,182778450,6690,6690,6690,6690,1
|
|
20230619,113100,182771760,6690,6690,6690,6690,0
|
|
20230619,113000,182771760,6690,6690,6700,6690,539
|
|
20230619,112900,179165740,6680,6680,6680,6680,313
|
|
20230619,112800,177074900,6670,6670,6670,6670,75
|
|
20230619,112700,176574650,6670,6670,6670,6670,150
|
|
20230619,112600,175574150,6680,6680,6680,6680,178
|
|
20230619,112500,174385110,6680,6680,6680,6680,556
|
|
20230619,112400,170671030,6670,6670,6670,6670,882
|
|
20230619,112300,164788090,6670,6670,6670,6670,0
|
|
20230619,112200,164788090,6670,6670,6670,6670,1
|
|
20230619,112100,164781420,6660,6660,6660,6660,1
|
|
20230619,112000,164774760,6660,6660,6660,6660,0
|
|
20230619,111900,164774760,6660,6660,6660,6660,0
|
|
20230619,111800,164774760,6660,6670,6670,6660,17
|
|
20230619,111700,164661390,6660,6660,6660,6660,0
|
|
20230619,111600,164661390,6660,6660,6660,6660,0
|
|
20230619,111500,164661390,6660,6660,6660,6660,0
|
|
20230619,111400,164661390,6660,6670,6670,6660,101
|
|
20230619,111300,163988720,6660,6660,6660,6660,20
|
|
20230619,111200,163855520,6660,6660,6660,6660,0
|
|
20230619,111100,163855520,6660,6660,6660,6660,451
|
|
20230619,111000,160851860,6660,6660,6660,6660,5
|
|
20230619,110900,160818560,6650,6640,6650,6640,91
|
|
20230619,110800,160213420,6640,6650,6650,6640,224
|
|
20230619,110700,158724470,6650,6650,6650,6650,0
|
|
20230619,110600,158724470,6650,6650,6650,6650,0
|
|
20230619,110500,158724470,6650,6650,6650,6650,0
|
|
20230619,110400,158724470,6650,6650,6650,6650,46
|
|
20230619,110300,158418570,6650,6650,6650,6650,1000
|
|
20230619,110200,151768570,6660,6660,6660,6660,0
|
|
20230619,110100,151768570,6660,6660,6660,6660,0
|
|
20230619,110000,151768570,6660,6660,6660,6660,0
|
|
20230619,105900,151768570,6660,6660,6660,6660,0
|
|
20230619,105800,151768570,6660,6660,6660,6660,0
|
|
20230619,105700,151768570,6660,6660,6660,6660,3
|
|
20230619,105600,151748590,6650,6650,6650,6650,153
|
|
20230619,105500,150731140,6650,6650,6650,6650,0
|
|
20230619,105400,150731140,6650,6650,6650,6650,162
|
|
20230619,105300,149653840,6660,6660,6660,6660,0
|
|
20230619,105200,149653840,6660,6660,6660,6660,0
|
|
20230619,105100,149653840,6660,6660,6660,6660,0
|
|
20230619,105000,149653840,6660,6660,6660,6660,20
|
|
20230619,104900,149520640,6660,6660,6660,6660,0
|
|
20230619,104800,149520640,6660,6660,6660,6660,0
|
|
20230619,104700,149520640,6660,6660,6660,6660,0
|
|
20230619,104600,149520640,6660,6660,6660,6660,0
|
|
20230619,104500,149520640,6660,6660,6660,6660,0
|
|
20230619,104400,149520640,6660,6660,6660,6660,0
|
|
20230619,104300,149520640,6660,6660,6660,6660,0
|
|
20230619,104200,149520640,6660,6660,6660,6660,136
|
|
20230619,104100,148614880,6660,6660,6660,6660,68
|
|
20230619,104000,148162000,6660,6660,6660,6660,111
|
|
20230619,103900,147422740,6660,6660,6660,6660,8
|
|
20230619,103800,147369460,6690,6650,6690,6650,199
|
|
20230619,103700,146043020,6650,6650,6650,6650,0
|
|
20230619,103600,146043020,6650,6650,6650,6650,0
|
|
20230619,103500,146043020,6650,6650,6650,6650,0
|
|
20230619,103400,146043020,6650,6650,6650,6650,0
|
|
20230619,103300,146043020,6650,6650,6650,6650,1
|
|
20230619,103200,146036370,6630,6630,6630,6630,0
|
|
20230619,103100,146036370,6630,6630,6630,6630,0
|
|
20230619,103000,146036370,6630,6640,6640,6630,292
|
|
20230619,102900,144100170,6620,6620,6620,6620,0
|
|
20230619,102800,144100170,6620,6620,6620,6620,0
|
|
20230619,102700,144100170,6620,6620,6620,6620,0
|
|
20230619,102600,144100170,6620,6620,6620,6620,0
|
|
20230619,102500,144100170,6620,6620,6620,6620,0
|
|
20230619,102400,144100170,6620,6640,6640,6620,2300
|
|
20230619,102300,128851550,6650,6650,6650,6650,30
|
|
20230619,102200,128652050,6630,6630,6630,6630,0
|
|
20230619,102100,128652050,6630,6650,6650,6630,1800
|
|
20230619,102000,116702590,6660,6660,6660,6660,452
|
|
20230619,101900,113692270,6650,6650,6650,6650,1
|
|
20230619,101800,113685620,6660,6660,6660,6660,0
|
|
20230619,101700,113685620,6660,6660,6660,6660,0
|
|
20230619,101600,113685620,6660,6660,6660,6660,0
|
|
20230619,101500,113685620,6660,6660,6660,6660,0
|
|
20230619,101400,113685620,6660,6660,6660,6650,119
|
|
20230619,101300,112893250,6660,6690,6690,6660,68
|
|
20230619,101200,112440340,6670,6660,6680,6660,504
|
|
20230619,101100,109083650,6670,6670,6670,6660,940
|
|
20230619,101000,102815750,6680,6680,6680,6680,0
|
|
20230619,100900,102815750,6680,6680,6680,6680,106
|
|
20230619,100800,102107670,6680,6670,6680,6670,252
|
|
20230619,100700,100425440,6680,6680,6680,6680,1140
|
|
20230619,100600,92810240,6670,6670,6670,6670,0
|
|
20230619,100500,92810240,6670,6670,6670,6670,99
|
|
20230619,100400,92149910,6670,6670,6670,6670,31
|
|
20230619,100300,91943140,6660,6660,6660,6660,0
|
|
20230619,100200,91943140,6660,6660,6660,6660,3
|
|
20230619,100100,91923160,6660,6660,6660,6660,51
|
|
20230619,100000,91583500,6660,6650,6660,6650,476
|
|
20230619,095900,88413450,6650,6650,6650,6650,913
|
|
20230619,095800,82342000,6650,6650,6650,6650,4
|
|
20230619,095700,82315400,6650,6650,6650,6650,31
|
|
20230619,095600,82109250,6650,6660,6660,6650,337
|
|
20230619,095500,79865660,6660,6660,6660,6660,11
|
|
20230619,095400,79792400,6660,6660,6660,6660,5
|
|
20230619,095300,79759100,6660,6660,6660,6660,8
|
|
20230619,095200,79705820,6660,6660,6660,6660,17
|
|
20230619,095100,79592600,6660,6660,6660,6660,1
|
|
20230619,095000,79585940,6660,6660,6660,6660,1
|
|
20230619,094900,79579280,6660,6660,6660,6660,70
|
|
20230619,094800,79113080,6660,6670,6670,6660,442
|
|
20230619,094700,76169350,6670,6670,6670,6670,7
|
|
20230619,094600,76122660,6670,6660,6670,6660,9
|
|
20230619,094500,76062640,6670,6680,6680,6670,263
|
|
20230619,094400,74308280,6670,6670,6670,6670,42
|
|
20230619,094300,74028140,6670,6670,6670,6670,849
|
|
20230619,094200,68365310,6670,6670,6670,6670,221
|
|
20230619,094100,66891240,6670,6670,6670,6670,181
|
|
20230619,094000,65683970,6670,6670,6670,6670,100
|
|
20230619,093900,65016970,6680,6680,6680,6670,46
|
|
20230619,093800,64709710,6690,6690,6690,6690,5
|
|
20230619,093700,64676260,6690,6690,6690,6680,19
|
|
20230619,093600,64549300,6690,6690,6690,6690,0
|
|
20230619,093500,64549300,6690,6680,6690,6670,113
|
|
20230619,093400,63794140,6680,6670,6680,6670,108
|
|
20230619,093300,63073530,6670,6670,6670,6670,0
|
|
20230619,093200,63073530,6670,6660,6670,6660,46
|
|
20230619,093100,62766720,6660,6650,6660,6650,445
|
|
20230619,093000,59806970,6640,6640,6640,6640,250
|
|
20230619,092900,58146970,6640,6640,6640,6640,0
|
|
20230619,092800,58146970,6640,6640,6640,6640,0
|
|
20230619,092700,58146970,6640,6650,6650,6640,800
|
|
20230619,092600,52831980,6660,6650,6660,6650,30
|
|
20230619,092500,52632190,6650,6660,6660,6650,8
|
|
20230619,092400,52578920,6650,6650,6650,6650,68
|
|
20230619,092300,52126720,6650,6650,6650,6650,31
|
|
20230619,092200,51920570,6640,6650,6670,6640,102
|
|
20230619,092100,51242430,6650,6650,6650,6650,30
|
|
20230619,092000,51042930,6650,6650,6650,6650,59
|
|
20230619,091900,50650580,6650,6650,6650,6650,0
|
|
20230619,091800,50650580,6650,6650,6650,6650,0
|
|
20230619,091700,50650580,6650,6660,6670,6650,753
|
|
20230619,091600,45640520,6670,6670,6670,6670,0
|
|
20230619,091500,45640520,6670,6670,6670,6670,52
|
|
20230619,091400,45293680,6680,6680,6700,6680,819
|
|
20230619,091300,39815200,6680,6690,6690,6680,519
|
|
20230619,091200,36348150,6690,6670,6700,6670,210
|
|
20230619,091100,34942500,6650,6650,6660,6650,139
|
|
20230619,091000,34016940,6650,6640,6650,6640,57
|
|
20230619,090900,33638360,6630,6660,6660,6630,1503
|
|
20230619,090800,23663310,6660,6660,6660,6660,0
|
|
20230619,090700,23663310,6660,6650,6660,6650,580
|
|
20230619,090600,19805830,6640,6640,6640,6640,0
|
|
20230619,090500,19805830,6640,6640,6640,6640,10
|
|
20230619,090400,19739430,6640,6640,6640,6640,162
|
|
20230619,090300,18663750,6630,6630,6630,6630,891
|
|
20230619,090200,12756420,6630,6650,6650,6630,304
|
|
20230619,090100,10736290,6650,6670,6670,6650,475
|
|
20230619,090000,7573980,6670,6700,6700,6670,1131
|