649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,194600,262549470,6320,6320,6320,6320,269
|
|
20230615,194500,262549470,6320,6320,6320,6320,0
|
|
20230615,194400,262549470,6320,6320,6320,6320,0
|
|
20230615,194300,262549470,6320,6320,6320,6320,0
|
|
20230615,194200,262549470,6320,6320,6320,6320,0
|
|
20230615,194100,262549470,6320,6320,6320,6320,0
|
|
20230615,194000,262549470,6320,6320,6320,6320,0
|
|
20230615,193900,262549470,6320,6320,6320,6320,0
|
|
20230615,193800,262549470,6320,6320,6320,6320,0
|
|
20230615,193700,262549470,6320,6320,6320,6320,0
|
|
20230615,193600,262549470,6320,6320,6320,6320,0
|
|
20230615,193500,262549470,6320,6320,6320,6320,0
|
|
20230615,193400,262549470,6320,6320,6320,6320,0
|
|
20230615,193300,262549470,6320,6320,6320,6320,0
|
|
20230615,193200,262549470,6320,6320,6320,6320,0
|
|
20230615,193100,262549470,6320,6320,6320,6320,0
|
|
20230615,193000,262549470,6320,6320,6320,6320,0
|
|
20230615,192900,262549470,6320,6320,6320,6320,0
|
|
20230615,192800,262549470,6320,6320,6320,6320,0
|
|
20230615,192700,262549470,6320,6320,6320,6320,0
|
|
20230615,192600,262549470,6320,6320,6320,6320,0
|
|
20230615,192500,262549470,6320,6320,6320,6320,0
|
|
20230615,192400,262549470,6320,6320,6320,6320,0
|
|
20230615,192300,262549470,6320,6320,6320,6320,0
|
|
20230615,192200,262549470,6320,6320,6320,6320,0
|
|
20230615,192100,262549470,6320,6320,6320,6320,0
|
|
20230615,192000,262549470,6320,6320,6320,6320,0
|
|
20230615,191900,262549470,6320,6320,6320,6320,0
|
|
20230615,191800,262549470,6320,6320,6320,6320,0
|
|
20230615,191700,262549470,6320,6320,6320,6320,0
|
|
20230615,191600,262549470,6320,6320,6320,6320,269
|
|
20230615,191500,262549470,6320,6320,6320,6320,0
|
|
20230615,191400,262549470,6320,6320,6320,6320,0
|
|
20230615,191300,262549470,6320,6320,6320,6320,0
|
|
20230615,191200,262549470,6320,6320,6320,6320,0
|
|
20230615,191100,262549470,6320,6320,6320,6320,0
|
|
20230615,191000,262549470,6320,6320,6320,6320,0
|
|
20230615,190900,262549470,6320,6320,6320,6320,0
|
|
20230615,190800,262549470,6320,6320,6320,6320,0
|
|
20230615,190700,262549470,6320,6320,6320,6320,0
|
|
20230615,190600,262549470,6320,6320,6320,6320,0
|
|
20230615,190500,262549470,6320,6320,6320,6320,0
|
|
20230615,190400,262549470,6320,6320,6320,6320,0
|
|
20230615,190300,262549470,6320,6320,6320,6320,0
|
|
20230615,190200,262549470,6320,6320,6320,6320,0
|
|
20230615,190100,262549470,6320,6320,6320,6320,0
|
|
20230615,190000,262549470,6320,6320,6320,6320,0
|
|
20230615,185900,262549470,6320,6320,6320,6320,0
|
|
20230615,185800,262549470,6320,6320,6320,6320,0
|
|
20230615,185700,262549470,6320,6320,6320,6320,0
|
|
20230615,185600,262549470,6320,6320,6320,6320,0
|
|
20230615,185500,262549470,6320,6320,6320,6320,0
|
|
20230615,185400,262549470,6320,6320,6320,6320,0
|
|
20230615,185300,262549470,6320,6320,6320,6320,0
|
|
20230615,185200,262549470,6320,6320,6320,6320,0
|
|
20230615,185100,262549470,6320,6320,6320,6320,0
|
|
20230615,185000,262549470,6320,6320,6320,6320,0
|
|
20230615,184900,262549470,6320,6320,6320,6320,0
|
|
20230615,184800,262549470,6320,6320,6320,6320,0
|
|
20230615,184700,262549470,6320,6320,6320,6320,0
|
|
20230615,184600,262549470,6320,6320,6320,6320,269
|
|
20230615,184500,262549470,6320,6320,6320,6320,0
|
|
20230615,184400,262549470,6320,6320,6320,6320,0
|
|
20230615,184300,262549470,6320,6320,6320,6320,0
|
|
20230615,184200,262549470,6320,6320,6320,6320,0
|
|
20230615,184100,262549470,6320,6320,6320,6320,0
|
|
20230615,184000,262549470,6320,6320,6320,6320,0
|
|
20230615,183900,262549470,6320,6320,6320,6320,0
|
|
20230615,183800,262549470,6320,6320,6320,6320,0
|
|
20230615,183700,262549470,6320,6320,6320,6320,0
|
|
20230615,183600,262549470,6320,6320,6320,6320,0
|
|
20230615,183500,262549470,6320,6320,6320,6320,0
|
|
20230615,183400,262549470,6320,6320,6320,6320,0
|
|
20230615,183300,262549470,6320,6320,6320,6320,0
|
|
20230615,183200,262549470,6320,6320,6320,6320,0
|
|
20230615,183100,262549470,6320,6320,6320,6320,0
|
|
20230615,183000,262549470,6320,6320,6320,6320,0
|
|
20230615,182900,262549470,6320,6320,6320,6320,0
|
|
20230615,182800,262549470,6320,6320,6320,6320,0
|
|
20230615,182700,262549470,6320,6320,6320,6320,0
|
|
20230615,182600,262549470,6320,6320,6320,6320,0
|
|
20230615,182500,262549470,6320,6320,6320,6320,0
|
|
20230615,182400,262549470,6320,6320,6320,6320,0
|
|
20230615,182300,262549470,6320,6320,6320,6320,0
|
|
20230615,182200,262549470,6320,6320,6320,6320,0
|
|
20230615,182100,262549470,6320,6320,6320,6320,0
|
|
20230615,182000,262549470,6320,6320,6320,6320,0
|
|
20230615,181900,262549470,6320,6320,6320,6320,0
|
|
20230615,181800,262549470,6320,6320,6320,6320,0
|
|
20230615,181700,262549470,6320,6320,6320,6320,0
|
|
20230615,181600,262549470,6320,6320,6320,6320,269
|
|
20230615,181500,262549470,6320,6320,6320,6320,0
|
|
20230615,181400,262549470,6320,6320,6320,6320,0
|
|
20230615,181300,262549470,6320,6320,6320,6320,0
|
|
20230615,181200,262549470,6320,6320,6320,6320,0
|
|
20230615,181100,262549470,6320,6320,6320,6320,0
|
|
20230615,181000,262549470,6320,6320,6320,6320,0
|
|
20230615,180900,262549470,6320,6320,6320,6320,0
|
|
20230615,180800,262549470,6320,6320,6320,6320,0
|
|
20230615,180700,262549470,6320,6320,6320,6320,0
|
|
20230615,180600,262549470,6320,6320,6320,6320,0
|
|
20230615,180500,262549470,6320,6320,6320,6320,0
|
|
20230615,180400,262549470,6320,6320,6320,6320,0
|
|
20230615,180300,262549470,6320,6320,6320,6320,0
|
|
20230615,180200,262549470,6320,6320,6320,6320,0
|
|
20230615,180100,262549470,6320,6320,6320,6320,0
|
|
20230615,180000,262549470,6320,6320,6320,6320,0
|
|
20230615,175900,262549470,6320,6320,6320,6320,0
|
|
20230615,175800,262549470,6320,6320,6320,6320,0
|
|
20230615,175700,262549470,6320,6320,6320,6320,0
|
|
20230615,175600,262549470,6320,6320,6320,6320,0
|
|
20230615,175500,262549470,6320,6320,6320,6320,0
|
|
20230615,175400,262549470,6320,6320,6320,6320,0
|
|
20230615,175300,262549470,6320,6320,6320,6320,0
|
|
20230615,175200,262549470,6320,6320,6320,6320,0
|
|
20230615,175100,262549470,6320,6320,6320,6320,0
|
|
20230615,175000,262549470,6320,6320,6320,6320,0
|
|
20230615,174900,262549470,6320,6320,6320,6320,0
|
|
20230615,174800,262549470,6320,6320,6320,6320,0
|
|
20230615,174700,262549470,6320,6320,6320,6320,0
|
|
20230615,174600,262549470,6320,6320,6320,6320,269
|
|
20230615,174500,262549470,6320,6320,6320,6320,0
|
|
20230615,174400,262549470,6320,6320,6320,6320,0
|
|
20230615,174300,262549470,6320,6320,6320,6320,0
|
|
20230615,174200,262549470,6320,6320,6320,6320,0
|
|
20230615,174100,262549470,6320,6320,6320,6320,0
|
|
20230615,174000,262549470,6320,6320,6320,6320,0
|
|
20230615,173900,262549470,6320,6320,6320,6320,0
|
|
20230615,173800,262549470,6320,6320,6320,6320,0
|
|
20230615,173700,262549470,6320,6320,6320,6320,0
|
|
20230615,173600,262549470,6320,6320,6320,6320,0
|
|
20230615,173500,262549470,6320,6320,6320,6320,0
|
|
20230615,173400,262549470,6320,6320,6320,6320,0
|
|
20230615,173300,262549470,6320,6320,6320,6320,0
|
|
20230615,173200,262549470,6320,6320,6320,6320,0
|
|
20230615,173100,262549470,6320,6320,6320,6320,0
|
|
20230615,173000,262549470,6320,6320,6320,6320,0
|
|
20230615,172900,262549470,6320,6320,6320,6320,0
|
|
20230615,172800,262549470,6320,6320,6320,6320,0
|
|
20230615,172700,262549470,6320,6320,6320,6320,0
|
|
20230615,172600,262549470,6320,6320,6320,6320,0
|
|
20230615,172500,262549470,6320,6320,6320,6320,0
|
|
20230615,172400,262549470,6320,6320,6320,6320,0
|
|
20230615,172300,262549470,6320,6320,6320,6320,0
|
|
20230615,172200,262549470,6320,6320,6320,6320,0
|
|
20230615,172100,262549470,6320,6320,6320,6320,0
|
|
20230615,172000,262549470,6320,6320,6320,6320,0
|
|
20230615,171900,262549470,6320,6320,6320,6320,0
|
|
20230615,171800,262549470,6320,6320,6320,6320,0
|
|
20230615,171700,262549470,6320,6320,6320,6320,0
|
|
20230615,171600,262549470,6320,6320,6320,6320,269
|
|
20230615,171500,262549470,6320,6320,6320,6320,0
|
|
20230615,171400,262549470,6320,6320,6320,6320,0
|
|
20230615,171300,262549470,6320,6320,6320,6320,0
|
|
20230615,171200,262549470,6320,6320,6320,6320,0
|
|
20230615,171100,262549470,6320,6320,6320,6320,0
|
|
20230615,171000,262549470,6320,6320,6320,6320,0
|
|
20230615,170900,262549470,6320,6320,6320,6320,0
|
|
20230615,170800,262549470,6320,6320,6320,6320,0
|
|
20230615,170700,262549470,6320,6320,6320,6320,0
|
|
20230615,170600,262549470,6320,6320,6320,6320,0
|
|
20230615,170500,262549470,6320,6320,6320,6320,0
|
|
20230615,170400,262549470,6320,6320,6320,6320,0
|
|
20230615,170300,262549470,6320,6320,6320,6320,0
|
|
20230615,170200,262549470,6320,6320,6320,6320,0
|
|
20230615,170100,262549470,6320,6320,6320,6320,0
|
|
20230615,170000,262549470,6320,6320,6320,6320,0
|
|
20230615,165900,262549470,6320,6320,6320,6320,0
|
|
20230615,165800,262549470,6320,6320,6320,6320,0
|
|
20230615,165700,262549470,6320,6320,6320,6320,0
|
|
20230615,165600,262549470,6320,6320,6320,6320,0
|
|
20230615,165500,262549470,6320,6320,6320,6320,0
|
|
20230615,165400,262549470,6320,6320,6320,6320,0
|
|
20230615,165300,262549470,6320,6320,6320,6320,0
|
|
20230615,165200,262549470,6320,6320,6320,6320,0
|
|
20230615,165100,262549470,6320,6320,6320,6320,0
|
|
20230615,165000,262549470,6320,6320,6320,6320,0
|
|
20230615,164900,262549470,6320,6320,6320,6320,0
|
|
20230615,164800,262549470,6320,6320,6320,6320,0
|
|
20230615,164700,262549470,6320,6320,6320,6320,0
|
|
20230615,164600,262549470,6320,6320,6320,6320,269
|
|
20230615,164500,262549470,6320,6320,6320,6320,0
|
|
20230615,164400,262549470,6320,6320,6320,6320,0
|
|
20230615,164300,262549470,6320,6320,6320,6320,0
|
|
20230615,164200,262549470,6320,6320,6320,6320,0
|
|
20230615,164100,262549470,6320,6320,6320,6320,0
|
|
20230615,164000,262549470,6320,6320,6320,6320,0
|
|
20230615,163900,262549470,6320,6320,6320,6320,0
|
|
20230615,163800,262549470,6320,6320,6320,6320,0
|
|
20230615,163700,262549470,6320,6320,6320,6320,0
|
|
20230615,163600,262549470,6320,6320,6320,6320,0
|
|
20230615,163500,262549470,6320,6320,6320,6320,0
|
|
20230615,163400,262549470,6320,6320,6320,6320,0
|
|
20230615,163300,262549470,6320,6320,6320,6320,0
|
|
20230615,163200,262549470,6320,6320,6320,6320,0
|
|
20230615,163100,262549470,6320,6320,6320,6320,0
|
|
20230615,163000,262549470,6320,6320,6320,6320,0
|
|
20230615,162900,262549470,6320,6320,6320,6320,0
|
|
20230615,162800,262549470,6320,6320,6320,6320,0
|
|
20230615,162700,262549470,6320,6320,6320,6320,0
|
|
20230615,162600,262549470,6320,6320,6320,6320,0
|
|
20230615,162500,262549470,6320,6320,6320,6320,0
|
|
20230615,162400,262549470,6320,6320,6320,6320,0
|
|
20230615,162300,262549470,6320,6320,6320,6320,0
|
|
20230615,162200,262549470,6320,6320,6320,6320,0
|
|
20230615,162100,262549470,6320,6320,6320,6320,0
|
|
20230615,162000,262549470,6320,6320,6320,6320,0
|
|
20230615,161900,262549470,6320,6320,6320,6320,0
|
|
20230615,161800,262549470,6320,6320,6320,6320,0
|
|
20230615,161700,262549470,6320,6320,6320,6320,0
|
|
20230615,161600,262549470,6320,6320,6320,6320,269
|
|
20230615,161500,262549470,6320,6320,6320,6320,0
|
|
20230615,161400,262549470,6320,6320,6320,6320,0
|
|
20230615,161300,262549470,6320,6320,6320,6320,0
|
|
20230615,161200,262549470,6320,6320,6320,6320,0
|
|
20230615,161100,262549470,6320,6320,6320,6320,0
|
|
20230615,161000,262549470,6320,6320,6320,6320,0
|
|
20230615,160900,262549470,6320,6320,6320,6320,0
|
|
20230615,160800,262549470,6320,6320,6320,6320,0
|
|
20230615,160700,262549470,6320,6320,6320,6320,0
|
|
20230615,160600,262549470,6320,6320,6320,6320,0
|
|
20230615,160500,262549470,6320,6320,6320,6320,0
|
|
20230615,160400,262549470,6320,6320,6320,6320,0
|
|
20230615,160300,262549470,6320,6320,6320,6320,0
|
|
20230615,160200,262549470,6320,6320,6320,6320,0
|
|
20230615,160100,262549470,6320,6320,6320,6320,0
|
|
20230615,160000,262549470,6320,6320,6320,6320,0
|
|
20230615,155900,262549470,6320,6320,6320,6320,0
|
|
20230615,155800,262549470,6320,6320,6320,6320,0
|
|
20230615,155700,262549470,6320,6320,6320,6320,0
|
|
20230615,155600,262549470,6320,6320,6320,6320,0
|
|
20230615,155500,262549470,6320,6320,6320,6320,0
|
|
20230615,155400,262549470,6320,6320,6320,6320,0
|
|
20230615,155300,262549470,6320,6320,6320,6320,0
|
|
20230615,155200,262549470,6320,6320,6320,6320,0
|
|
20230615,155100,262549470,6320,6320,6320,6320,0
|
|
20230615,155000,262549470,6320,6320,6320,6320,0
|
|
20230615,154900,262549470,6320,6320,6320,6320,0
|
|
20230615,154800,262549470,6320,6320,6320,6320,0
|
|
20230615,154700,262549470,6320,6320,6320,6320,0
|
|
20230615,154600,262549470,6320,6320,6320,6320,269
|
|
20230615,154500,262549470,6320,6320,6320,6320,0
|
|
20230615,154400,262549470,6320,6320,6320,6320,0
|
|
20230615,154300,262549470,6320,6320,6320,6320,0
|
|
20230615,154200,262549470,6320,6320,6320,6320,0
|
|
20230615,154100,262549470,6320,6320,6320,6320,0
|
|
20230615,154000,262549470,6320,6320,6320,6320,0
|
|
20230615,153900,262549470,6320,6320,6320,6320,0
|
|
20230615,153800,262549470,6320,6320,6320,6320,0
|
|
20230615,153700,262549470,6320,6320,6320,6320,0
|
|
20230615,153600,262549470,6320,6320,6320,6320,0
|
|
20230615,153500,262549470,6320,6320,6320,6320,0
|
|
20230615,153400,262549470,6320,6320,6320,6320,0
|
|
20230615,153300,262549470,6320,6320,6320,6320,0
|
|
20230615,153200,262549470,6320,6320,6320,6320,0
|
|
20230615,153100,262549470,6320,6320,6320,6320,0
|
|
20230615,153000,262549470,6320,6320,6320,6320,269
|
|
20230615,152900,260849390,6310,6310,6310,6310,0
|
|
20230615,152800,260849390,6310,6310,6310,6310,0
|
|
20230615,152700,260849390,6310,6310,6310,6310,0
|
|
20230615,152600,260849390,6310,6310,6310,6310,0
|
|
20230615,152500,260849390,6310,6310,6310,6310,0
|
|
20230615,152400,260849390,6310,6310,6310,6310,0
|
|
20230615,152300,260849390,6310,6310,6310,6310,0
|
|
20230615,152200,260849390,6310,6310,6310,6310,0
|
|
20230615,152100,260849390,6310,6310,6310,6310,0
|
|
20230615,152000,260849390,6310,6310,6310,6310,0
|
|
20230615,151900,260849390,6310,6310,6310,6310,0
|
|
20230615,151800,260849390,6310,6310,6310,6310,1400
|
|
20230615,151700,252015390,6320,6320,6320,6320,0
|
|
20230615,151600,252015390,6320,6320,6320,6320,0
|
|
20230615,151500,252015390,6320,6320,6320,6320,0
|
|
20230615,151400,252015390,6320,6320,6320,6320,0
|
|
20230615,151300,252015390,6320,6320,6320,6320,0
|
|
20230615,151200,252015390,6320,6320,6320,6320,0
|
|
20230615,151100,252015390,6320,6320,6320,6320,0
|
|
20230615,151000,252015390,6320,6320,6320,6320,1
|
|
20230615,150900,252009070,6310,6310,6310,6310,0
|
|
20230615,150800,252009070,6310,6310,6310,6310,178
|
|
20230615,150700,250885890,6320,6320,6320,6320,0
|
|
20230615,150600,250885890,6320,6320,6320,6320,20
|
|
20230615,150500,250759490,6320,6320,6320,6320,1
|
|
20230615,150400,250753170,6310,6310,6310,6310,0
|
|
20230615,150300,250753170,6310,6310,6310,6310,515
|
|
20230615,150200,247503520,6310,6310,6310,6310,0
|
|
20230615,150100,247503520,6310,6310,6310,6310,1
|
|
20230615,150000,247497210,6300,6310,6310,6300,1230
|
|
20230615,145900,239748190,6310,6310,6310,6310,0
|
|
20230615,145800,239748190,6310,6310,6310,6310,0
|
|
20230615,145700,239748190,6310,6310,6310,6310,0
|
|
20230615,145600,239748190,6310,6310,6310,6310,0
|
|
20230615,145500,239748190,6310,6310,6310,6310,0
|
|
20230615,145400,239748190,6310,6310,6310,6310,0
|
|
20230615,145300,239748190,6310,6310,6310,6310,0
|
|
20230615,145200,239748190,6310,6310,6310,6310,0
|
|
20230615,145100,239748190,6310,6310,6310,6310,1000
|
|
20230615,145000,233438190,6310,6310,6310,6310,10
|
|
20230615,144900,233375090,6310,6310,6310,6310,0
|
|
20230615,144800,233375090,6310,6310,6310,6310,17
|
|
20230615,144700,233267820,6310,6310,6310,6310,0
|
|
20230615,144600,233267820,6310,6310,6310,6310,0
|
|
20230615,144500,233267820,6310,6310,6310,6310,0
|
|
20230615,144400,233267820,6310,6310,6310,6310,0
|
|
20230615,144300,233267820,6310,6310,6310,6310,0
|
|
20230615,144200,233267820,6310,6310,6310,6310,0
|
|
20230615,144100,233267820,6310,6310,6310,6310,1
|
|
20230615,144000,233261510,6300,6300,6300,6300,0
|
|
20230615,143900,233261510,6300,6300,6300,6300,0
|
|
20230615,143800,233261510,6300,6300,6300,6300,0
|
|
20230615,143700,233261510,6300,6300,6300,6300,692
|
|
20230615,143600,228901910,6300,6300,6300,6300,0
|
|
20230615,143500,228901910,6300,6300,6300,6300,0
|
|
20230615,143400,228901910,6300,6300,6300,6300,330
|
|
20230615,143300,226822910,6310,6310,6310,6310,1
|
|
20230615,143200,226816600,6300,6300,6300,6300,0
|
|
20230615,143100,226816600,6300,6300,6300,6300,117
|
|
20230615,143000,226079500,6300,6300,6300,6300,0
|
|
20230615,142900,226079500,6300,6300,6300,6300,500
|
|
20230615,142800,222929500,6310,6310,6310,6310,500
|
|
20230615,142700,219774500,6310,6310,6310,6310,0
|
|
20230615,142600,219774500,6310,6310,6310,6310,0
|
|
20230615,142500,219774500,6310,6310,6310,6310,74
|
|
20230615,142400,219307560,6300,6300,6300,6300,0
|
|
20230615,142300,219307560,6300,6300,6300,6300,0
|
|
20230615,142200,219307560,6300,6300,6300,6300,50
|
|
20230615,142100,218992560,6310,6310,6310,6310,0
|
|
20230615,142000,218992560,6310,6310,6310,6310,1
|
|
20230615,141900,218986250,6310,6310,6310,6310,1
|
|
20230615,141800,218979940,6300,6300,6300,6300,0
|
|
20230615,141700,218979940,6300,6300,6300,6300,500
|
|
20230615,141600,215829940,6300,6300,6300,6300,100
|
|
20230615,141500,215199940,6320,6320,6320,6320,0
|
|
20230615,141400,215199940,6320,6320,6320,6320,0
|
|
20230615,141300,215199940,6320,6320,6320,6320,0
|
|
20230615,141200,215199940,6320,6320,6320,6320,0
|
|
20230615,141100,215199940,6320,6320,6320,6320,0
|
|
20230615,141000,215199940,6320,6320,6320,6320,0
|
|
20230615,140900,215199940,6320,6320,6320,6320,0
|
|
20230615,140800,215199940,6320,6320,6320,6320,0
|
|
20230615,140700,215199940,6320,6320,6320,6320,0
|
|
20230615,140600,215199940,6320,6320,6320,6320,0
|
|
20230615,140500,215199940,6320,6320,6320,6320,0
|
|
20230615,140400,215199940,6320,6320,6320,6320,1
|
|
20230615,140300,215193620,6300,6300,6300,6300,0
|
|
20230615,140200,215193620,6300,6300,6300,6300,0
|
|
20230615,140100,215193620,6300,6300,6300,6300,1000
|
|
20230615,140000,208893620,6300,6300,6300,6300,146
|
|
20230615,135900,207973820,6300,6300,6300,6300,0
|
|
20230615,135800,207973820,6300,6300,6300,6300,15
|
|
20230615,135700,207879320,6300,6300,6300,6300,0
|
|
20230615,135600,207879320,6300,6300,6300,6300,0
|
|
20230615,135500,207879320,6300,6300,6300,6300,1
|
|
20230615,135400,207873020,6330,6330,6330,6330,0
|
|
20230615,135300,207873020,6330,6330,6330,6330,0
|
|
20230615,135200,207873020,6330,6330,6330,6330,0
|
|
20230615,135100,207873020,6330,6310,6330,6310,21
|
|
20230615,135000,207740490,6310,6330,6330,6310,68
|
|
20230615,134900,207311390,6310,6310,6310,6310,12
|
|
20230615,134800,207235670,6300,6300,6300,6300,0
|
|
20230615,134700,207235670,6300,6300,6300,6300,0
|
|
20230615,134600,207235670,6300,6300,6300,6300,0
|
|
20230615,134500,207235670,6300,6300,6300,6300,511
|
|
20230615,134400,204016370,6300,6300,6300,6300,136
|
|
20230615,134300,203159570,6300,6300,6300,6300,141
|
|
20230615,134200,202271270,6300,6300,6300,6300,0
|
|
20230615,134100,202271270,6300,6300,6300,6300,0
|
|
20230615,134000,202271270,6300,6300,6300,6300,1583
|
|
20230615,133900,192298370,6330,6330,6330,6330,0
|
|
20230615,133800,192298370,6330,6330,6330,6330,0
|
|
20230615,133700,192298370,6330,6330,6330,6330,1
|
|
20230615,133600,192292040,6300,6300,6300,6300,0
|
|
20230615,133500,192292040,6300,6300,6300,6300,1
|
|
20230615,133400,192285740,6330,6330,6330,6330,0
|
|
20230615,133300,192285740,6330,6330,6330,6330,0
|
|
20230615,133200,192285740,6330,6330,6330,6330,0
|
|
20230615,133100,192285740,6330,6330,6330,6330,0
|
|
20230615,133000,192285740,6330,6330,6330,6330,0
|
|
20230615,132900,192285740,6330,6330,6330,6330,0
|
|
20230615,132800,192285740,6330,6330,6330,6330,0
|
|
20230615,132700,192285740,6330,6330,6330,6330,0
|
|
20230615,132600,192285740,6330,6330,6330,6330,0
|
|
20230615,132500,192285740,6330,6330,6330,6330,0
|
|
20230615,132400,192285740,6330,6330,6330,6330,0
|
|
20230615,132300,192285740,6330,6330,6330,6330,0
|
|
20230615,132200,192285740,6330,6330,6330,6330,0
|
|
20230615,132100,192285740,6330,6330,6330,6330,0
|
|
20230615,132000,192285740,6330,6330,6330,6330,0
|
|
20230615,131900,192285740,6330,6330,6330,6330,0
|
|
20230615,131800,192285740,6330,6330,6330,6330,0
|
|
20230615,131700,192285740,6330,6330,6330,6330,0
|
|
20230615,131600,192285740,6330,6330,6330,6330,1
|
|
20230615,131500,192279410,6330,6330,6330,6330,0
|
|
20230615,131400,192279410,6330,6330,6330,6330,0
|
|
20230615,131300,192279410,6330,6330,6330,6330,0
|
|
20230615,131200,192279410,6330,6330,6330,6330,0
|
|
20230615,131100,192279410,6330,6330,6330,6330,0
|
|
20230615,131000,192279410,6330,6330,6330,6330,0
|
|
20230615,130900,192279410,6330,6330,6330,6330,0
|
|
20230615,130800,192279410,6330,6330,6330,6330,0
|
|
20230615,130700,192279410,6330,6330,6330,6330,0
|
|
20230615,130600,192279410,6330,6330,6330,6330,1
|
|
20230615,130500,192273080,6300,6300,6300,6300,0
|
|
20230615,130400,192273080,6300,6300,6300,6300,644
|
|
20230615,130300,188215880,6300,6300,6300,6300,0
|
|
20230615,130200,188215880,6300,6300,6300,6300,0
|
|
20230615,130100,188215880,6300,6300,6300,6300,0
|
|
20230615,130000,188215880,6300,6300,6300,6300,5
|
|
20230615,125900,188184380,6300,6300,6300,6300,0
|
|
20230615,125800,188184380,6300,6300,6300,6300,15
|
|
20230615,125700,188089880,6300,6300,6300,6300,0
|
|
20230615,125600,188089880,6300,6300,6300,6300,0
|
|
20230615,125500,188089880,6300,6300,6300,6300,0
|
|
20230615,125400,188089880,6300,6300,6300,6300,10
|
|
20230615,125300,188026880,6300,6300,6300,6300,0
|
|
20230615,125200,188026880,6300,6300,6300,6300,0
|
|
20230615,125100,188026880,6300,6300,6300,6300,24
|
|
20230615,125000,187875680,6300,6300,6300,6300,0
|
|
20230615,124900,187875680,6300,6300,6300,6300,0
|
|
20230615,124800,187875680,6300,6300,6300,6300,2
|
|
20230615,124700,187863080,6290,6290,6290,6290,199
|
|
20230615,124600,186611370,6290,6290,6290,6290,181
|
|
20230615,124500,185472880,6290,6290,6290,6290,0
|
|
20230615,124400,185472880,6290,6290,6290,6290,0
|
|
20230615,124300,185472880,6290,6290,6290,6290,0
|
|
20230615,124200,185472880,6290,6290,6290,6290,0
|
|
20230615,124100,185472880,6290,6290,6290,6290,0
|
|
20230615,124000,185472880,6290,6290,6290,6290,0
|
|
20230615,123900,185472880,6290,6290,6290,6290,0
|
|
20230615,123800,185472880,6290,6290,6290,6290,0
|
|
20230615,123700,185472880,6290,6290,6290,6290,0
|
|
20230615,123600,185472880,6290,6290,6290,6290,0
|
|
20230615,123500,185472880,6290,6290,6290,6290,0
|
|
20230615,123400,185472880,6290,6290,6290,6290,0
|
|
20230615,123300,185472880,6290,6290,6290,6290,1600
|
|
20230615,123200,175408880,6290,6290,6290,6290,0
|
|
20230615,123100,175408880,6290,6290,6290,6290,19
|
|
20230615,123000,175289370,6290,6290,6290,6290,0
|
|
20230615,122900,175289370,6290,6290,6290,6290,0
|
|
20230615,122800,175289370,6290,6290,6290,6290,0
|
|
20230615,122700,175289370,6290,6290,6290,6290,0
|
|
20230615,122600,175289370,6290,6290,6290,6290,0
|
|
20230615,122500,175289370,6290,6290,6290,6290,0
|
|
20230615,122400,175289370,6290,6290,6290,6290,0
|
|
20230615,122300,175289370,6290,6290,6290,6290,0
|
|
20230615,122200,175289370,6290,6290,6290,6290,0
|
|
20230615,122100,175289370,6290,6290,6290,6290,0
|
|
20230615,122000,175289370,6290,6290,6290,6290,462
|
|
20230615,121900,172383390,6300,6300,6300,6300,40
|
|
20230615,121800,172131390,6300,6300,6300,6300,3
|
|
20230615,121700,172112490,6300,6300,6300,6300,0
|
|
20230615,121600,172112490,6300,6300,6300,6300,0
|
|
20230615,121500,172112490,6300,6300,6300,6300,1
|
|
20230615,121400,172106190,6290,6290,6290,6290,0
|
|
20230615,121300,172106190,6290,6290,6290,6290,0
|
|
20230615,121200,172106190,6290,6290,6290,6290,28
|
|
20230615,121100,171930070,6290,6290,6290,6290,200
|
|
20230615,121000,170672070,6300,6300,6300,6300,0
|
|
20230615,120900,170672070,6300,6300,6300,6300,0
|
|
20230615,120800,170672070,6300,6300,6300,6300,0
|
|
20230615,120700,170672070,6300,6300,6300,6300,0
|
|
20230615,120600,170672070,6300,6300,6300,6300,1
|
|
20230615,120500,170665770,6290,6290,6290,6290,0
|
|
20230615,120400,170665770,6290,6290,6290,6290,0
|
|
20230615,120300,170665770,6290,6290,6290,6290,100
|
|
20230615,120200,170036770,6300,6300,6300,6300,0
|
|
20230615,120100,170036770,6300,6300,6300,6300,16
|
|
20230615,120000,169935970,6300,6300,6300,6300,2
|
|
20230615,115900,169923370,6300,6300,6300,6300,0
|
|
20230615,115800,169923370,6300,6300,6300,6300,0
|
|
20230615,115700,169923370,6300,6300,6300,6300,0
|
|
20230615,115600,169923370,6300,6290,6300,6290,1100
|
|
20230615,115500,163003370,6290,6290,6290,6290,194
|
|
20230615,115400,161783110,6300,6300,6300,6300,0
|
|
20230615,115300,161783110,6300,6300,6300,6300,0
|
|
20230615,115200,161783110,6300,6300,6300,6300,0
|
|
20230615,115100,161783110,6300,6300,6300,6300,0
|
|
20230615,115000,161783110,6300,6300,6300,6300,0
|
|
20230615,114900,161783110,6300,6300,6300,6300,0
|
|
20230615,114800,161783110,6300,6300,6300,6300,0
|
|
20230615,114700,161783110,6300,6300,6300,6300,0
|
|
20230615,114600,161783110,6300,6300,6300,6300,0
|
|
20230615,114500,161783110,6300,6300,6300,6300,0
|
|
20230615,114400,161783110,6300,6300,6300,6300,0
|
|
20230615,114300,161783110,6300,6300,6300,6300,5
|
|
20230615,114200,161751610,6300,6300,6300,6300,0
|
|
20230615,114100,161751610,6300,6300,6300,6300,0
|
|
20230615,114000,161751610,6300,6300,6300,6300,0
|
|
20230615,113900,161751610,6300,6300,6300,6300,5
|
|
20230615,113800,161720110,6300,6300,6300,6300,0
|
|
20230615,113700,161720110,6300,6300,6300,6300,100
|
|
20230615,113600,161090110,6300,6300,6300,6300,0
|
|
20230615,113500,161090110,6300,6300,6300,6300,1
|
|
20230615,113400,161083810,6300,6300,6300,6300,1
|
|
20230615,113300,161077510,6300,6300,6300,6300,0
|
|
20230615,113200,161077510,6300,6300,6300,6300,0
|
|
20230615,113100,161077510,6300,6300,6300,6300,3
|
|
20230615,113000,161058610,6300,6300,6300,6300,0
|
|
20230615,112900,161058610,6300,6300,6300,6300,0
|
|
20230615,112800,161058610,6300,6300,6300,6300,0
|
|
20230615,112700,161058610,6300,6300,6300,6300,260
|
|
20230615,112600,159420610,6290,6290,6290,6290,0
|
|
20230615,112500,159420610,6290,6290,6290,6290,0
|
|
20230615,112400,159420610,6290,6290,6290,6290,0
|
|
20230615,112300,159420610,6290,6290,6290,6290,0
|
|
20230615,112200,159420610,6290,6290,6290,6290,0
|
|
20230615,112100,159420610,6290,6310,6310,6290,4803
|
|
20230615,112000,129201630,6320,6320,6320,6320,0
|
|
20230615,111900,129201630,6320,6320,6320,6320,0
|
|
20230615,111800,129201630,6320,6320,6320,6320,88
|
|
20230615,111700,128645470,6340,6310,6340,6310,297
|
|
20230615,111600,126770070,6310,6310,6310,6310,1
|
|
20230615,111500,126763760,6300,6300,6300,6300,1035
|
|
20230615,111400,120243260,6300,6300,6300,6300,1
|
|
20230615,111300,120236960,6300,6300,6300,6300,0
|
|
20230615,111200,120236960,6300,6320,6320,6300,33
|
|
20230615,111100,120028680,6310,6310,6310,6310,452
|
|
20230615,111000,117176560,6310,6310,6310,6310,0
|
|
20230615,110900,117176560,6310,6310,6310,6310,0
|
|
20230615,110800,117176560,6310,6310,6310,6310,0
|
|
20230615,110700,117176560,6310,6310,6310,6310,16
|
|
20230615,110600,117075600,6300,6300,6300,6300,0
|
|
20230615,110500,117075600,6300,6300,6300,6300,1
|
|
20230615,110400,117069300,6300,6310,6310,6300,16
|
|
20230615,110300,116968350,6310,6310,6310,6300,17
|
|
20230615,110200,116861090,6310,6310,6310,6310,15
|
|
20230615,110100,116766440,6300,6300,6300,6300,0
|
|
20230615,110000,116766440,6300,6300,6300,6300,1
|
|
20230615,105900,116760140,6310,6310,6310,6310,1
|
|
20230615,105800,116753830,6300,6300,6300,6300,48
|
|
20230615,105700,116451430,6300,6300,6300,6300,317
|
|
20230615,105600,114454330,6300,6300,6300,6300,1017
|
|
20230615,105500,108047230,6300,6300,6300,6300,8
|
|
20230615,105400,107996830,6300,6300,6300,6300,203
|
|
20230615,105300,106717930,6310,6310,6310,6310,0
|
|
20230615,105200,106717930,6310,6310,6310,6310,100
|
|
20230615,105100,106086930,6310,6310,6310,6310,0
|
|
20230615,105000,106086930,6310,6310,6310,6310,0
|
|
20230615,104900,106086930,6310,6310,6310,6310,2057
|
|
20230615,104800,93107260,6340,6330,6340,6330,7
|
|
20230615,104700,93062940,6330,6330,6330,6330,1
|
|
20230615,104600,93056610,6320,6320,6320,6320,0
|
|
20230615,104500,93056610,6320,6320,6320,6320,0
|
|
20230615,104400,93056610,6320,6320,6320,6320,0
|
|
20230615,104300,93056610,6320,6320,6320,6320,0
|
|
20230615,104200,93056610,6320,6320,6320,6320,150
|
|
20230615,104100,92108610,6340,6340,6340,6340,0
|
|
20230615,104000,92108610,6340,6340,6340,6340,0
|
|
20230615,103900,92108610,6340,6340,6340,6340,0
|
|
20230615,103800,92108610,6340,6340,6340,6320,73
|
|
20230615,103700,91647210,6320,6320,6320,6320,20
|
|
20230615,103600,91520810,6320,6320,6320,6320,0
|
|
20230615,103500,91520810,6320,6320,6320,6320,0
|
|
20230615,103400,91520810,6320,6320,6320,6320,0
|
|
20230615,103300,91520810,6320,6320,6320,6320,0
|
|
20230615,103200,91520810,6320,6320,6320,6320,0
|
|
20230615,103100,91520810,6320,6320,6320,6320,0
|
|
20230615,103000,91520810,6320,6320,6320,6320,0
|
|
20230615,102900,91520810,6320,6320,6320,6320,159
|
|
20230615,102800,90515930,6310,6310,6310,6310,72
|
|
20230615,102700,90061610,6320,6320,6320,6320,0
|
|
20230615,102600,90061610,6320,6320,6320,6320,200
|
|
20230615,102500,88797610,6340,6340,6340,6340,0
|
|
20230615,102400,88797610,6340,6340,6340,6340,0
|
|
20230615,102300,88797610,6340,6340,6340,6340,0
|
|
20230615,102200,88797610,6340,6340,6340,6340,0
|
|
20230615,102100,88797610,6340,6340,6340,6340,0
|
|
20230615,102000,88797610,6340,6340,6340,6340,1
|
|
20230615,101900,88791270,6320,6320,6320,6320,0
|
|
20230615,101800,88791270,6320,6330,6330,6320,1183
|
|
20230615,101700,81305330,6330,6340,6340,6330,162
|
|
20230615,101600,80278300,6360,6360,6360,6360,1
|
|
20230615,101500,80271940,6370,6370,6370,6370,0
|
|
20230615,101400,80271940,6370,6370,6370,6370,0
|
|
20230615,101300,80271940,6370,6340,6370,6340,17
|
|
20230615,101200,80164130,6340,6340,6340,6340,1066
|
|
20230615,101100,73405690,6340,6340,6340,6340,0
|
|
20230615,101000,73405690,6340,6340,6340,6340,0
|
|
20230615,100900,73405690,6340,6330,6340,6330,12
|
|
20230615,100800,73329620,6340,6340,6340,6340,0
|
|
20230615,100700,73329620,6340,6340,6340,6340,0
|
|
20230615,100600,73329620,6340,6340,6340,6340,0
|
|
20230615,100500,73329620,6340,6370,6370,6340,7200
|
|
20230615,100400,27643080,6390,6390,6390,6390,0
|
|
20230615,100300,27643080,6390,6390,6390,6390,0
|
|
20230615,100200,27643080,6390,6390,6390,6390,0
|
|
20230615,100100,27643080,6390,6390,6390,6390,0
|
|
20230615,100000,27643080,6390,6390,6390,6390,0
|
|
20230615,095900,27643080,6390,6390,6390,6390,0
|
|
20230615,095800,27643080,6390,6390,6390,6390,0
|
|
20230615,095700,27643080,6390,6390,6390,6390,0
|
|
20230615,095600,27643080,6390,6390,6390,6390,0
|
|
20230615,095500,27643080,6390,6390,6390,6390,11
|
|
20230615,095400,27572790,6390,6380,6390,6380,1501
|
|
20230615,095300,17996400,6380,6380,6380,6380,1
|
|
20230615,095200,17990020,6390,6390,6390,6390,15
|
|
20230615,095100,17894170,6390,6390,6390,6390,0
|
|
20230615,095000,17894170,6390,6390,6390,6390,0
|
|
20230615,094900,17894170,6390,6390,6390,6390,0
|
|
20230615,094800,17894170,6390,6390,6390,6390,0
|
|
20230615,094700,17894170,6390,6380,6390,6380,2
|
|
20230615,094600,17881400,6390,6380,6390,6380,4
|
|
20230615,094500,17855860,6390,6380,6390,6380,35
|
|
20230615,094400,17632550,6370,6370,6370,6370,1
|
|
20230615,094300,17626180,6390,6380,6390,6380,3
|
|
20230615,094200,17607030,6390,6390,6390,6390,0
|
|
20230615,094100,17607030,6390,6390,6390,6390,100
|
|
20230615,094000,16968030,6390,6380,6390,6380,21
|
|
20230615,093900,16834040,6390,6390,6390,6390,0
|
|
20230615,093800,16834040,6390,6390,6390,6390,0
|
|
20230615,093700,16834040,6390,6380,6390,6380,114
|
|
20230615,093600,16106460,6380,6370,6380,6370,263
|
|
20230615,093500,14430650,6350,6370,6370,6350,18
|
|
20230615,093400,14316190,6350,6350,6350,6350,0
|
|
20230615,093300,14316190,6350,6350,6350,6350,123
|
|
20230615,093200,13535140,6350,6380,6380,6350,1103
|
|
20230615,093100,6529440,6380,6380,6380,6380,0
|
|
20230615,093000,6529440,6380,6380,6380,6380,0
|
|
20230615,092900,6529440,6380,6380,6380,6380,0
|
|
20230615,092800,6529440,6380,6380,6380,6380,0
|
|
20230615,092700,6529440,6380,6380,6380,6380,0
|
|
20230615,092600,6529440,6380,6350,6380,6350,2
|
|
20230615,092500,6516710,6340,6340,6340,6340,0
|
|
20230615,092400,6516710,6340,6340,6340,6340,0
|
|
20230615,092300,6516710,6340,6340,6340,6340,0
|
|
20230615,092200,6516710,6340,6340,6340,6340,0
|
|
20230615,092100,6516710,6340,6340,6340,6340,0
|
|
20230615,092000,6516710,6340,6340,6340,6340,0
|
|
20230615,091900,6516710,6340,6340,6340,6340,261
|
|
20230615,091800,4861970,6340,6340,6340,6340,0
|
|
20230615,091700,4861970,6340,6340,6340,6340,0
|
|
20230615,091600,4861970,6340,6370,6370,6340,431
|
|
20230615,091500,2127310,6380,6380,6380,6380,0
|
|
20230615,091400,2127310,6380,6380,6380,6380,0
|
|
20230615,091300,2127310,6380,6380,6380,6380,0
|
|
20230615,091200,2127310,6380,6380,6380,6380,1
|
|
20230615,091100,2120930,6390,6390,6390,6390,0
|
|
20230615,091000,2120930,6390,6390,6390,6390,1
|
|
20230615,090900,2114540,6390,6390,6390,6390,0
|
|
20230615,090800,2114540,6390,6390,6390,6390,0
|
|
20230615,090700,2114540,6390,6390,6390,6390,21
|
|
20230615,090600,1980350,6400,6400,6400,6400,0
|
|
20230615,090500,1980350,6400,6390,6400,6390,11
|
|
20230615,090400,1910050,6400,6400,6400,6400,0
|
|
20230615,090300,1910050,6400,6370,6400,6370,24
|
|
20230615,090200,1756870,6370,6370,6370,6370,20
|
|
20230615,090100,1629470,6370,6350,6370,6350,5
|
|
20230615,090000,1597680,6340,6340,6340,6340,252
|