623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192000,480015160,8650,8650,8650,8650,623
|
|
20230620,191900,480015160,8650,8650,8650,8650,0
|
|
20230620,191800,480015160,8650,8650,8650,8650,0
|
|
20230620,191700,480015160,8650,8650,8650,8650,0
|
|
20230620,191600,480015160,8650,8650,8650,8650,0
|
|
20230620,191500,480015160,8650,8650,8650,8650,0
|
|
20230620,191400,480015160,8650,8650,8650,8650,0
|
|
20230620,191300,480015160,8650,8650,8650,8650,0
|
|
20230620,191200,480015160,8650,8650,8650,8650,0
|
|
20230620,191100,480015160,8650,8650,8650,8650,0
|
|
20230620,191000,480015160,8650,8650,8650,8650,0
|
|
20230620,190900,480015160,8650,8650,8650,8650,0
|
|
20230620,190800,480015160,8650,8650,8650,8650,0
|
|
20230620,190700,480015160,8650,8650,8650,8650,0
|
|
20230620,190600,480015160,8650,8650,8650,8650,0
|
|
20230620,190500,480015160,8650,8650,8650,8650,0
|
|
20230620,190400,480015160,8650,8650,8650,8650,0
|
|
20230620,190300,480015160,8650,8650,8650,8650,0
|
|
20230620,190200,480015160,8650,8650,8650,8650,0
|
|
20230620,190100,480015160,8650,8650,8650,8650,0
|
|
20230620,190000,480015160,8650,8650,8650,8650,0
|
|
20230620,185900,480015160,8650,8650,8650,8650,0
|
|
20230620,185800,480015160,8650,8650,8650,8650,0
|
|
20230620,185700,480015160,8650,8650,8650,8650,0
|
|
20230620,185600,480015160,8650,8650,8650,8650,0
|
|
20230620,185500,480015160,8650,8650,8650,8650,0
|
|
20230620,185400,480015160,8650,8650,8650,8650,0
|
|
20230620,185300,480015160,8650,8650,8650,8650,0
|
|
20230620,185200,480015160,8650,8650,8650,8650,0
|
|
20230620,185100,480015160,8650,8650,8650,8650,0
|
|
20230620,185000,480015160,8650,8650,8650,8650,623
|
|
20230620,184900,480015160,8650,8650,8650,8650,0
|
|
20230620,184800,480015160,8650,8650,8650,8650,0
|
|
20230620,184700,480015160,8650,8650,8650,8650,0
|
|
20230620,184600,480015160,8650,8650,8650,8650,0
|
|
20230620,184500,480015160,8650,8650,8650,8650,0
|
|
20230620,184400,480015160,8650,8650,8650,8650,0
|
|
20230620,184300,480015160,8650,8650,8650,8650,0
|
|
20230620,184200,480015160,8650,8650,8650,8650,0
|
|
20230620,184100,480015160,8650,8650,8650,8650,0
|
|
20230620,184000,480015160,8650,8650,8650,8650,0
|
|
20230620,183900,480015160,8650,8650,8650,8650,0
|
|
20230620,183800,480015160,8650,8650,8650,8650,0
|
|
20230620,183700,480015160,8650,8650,8650,8650,0
|
|
20230620,183600,480015160,8650,8650,8650,8650,0
|
|
20230620,183500,480015160,8650,8650,8650,8650,0
|
|
20230620,183400,480015160,8650,8650,8650,8650,0
|
|
20230620,183300,480015160,8650,8650,8650,8650,0
|
|
20230620,183200,480015160,8650,8650,8650,8650,0
|
|
20230620,183100,480015160,8650,8650,8650,8650,0
|
|
20230620,183000,480015160,8650,8650,8650,8650,0
|
|
20230620,182900,480015160,8650,8650,8650,8650,0
|
|
20230620,182800,480015160,8650,8650,8650,8650,0
|
|
20230620,182700,480015160,8650,8650,8650,8650,0
|
|
20230620,182600,480015160,8650,8650,8650,8650,0
|
|
20230620,182500,480015160,8650,8650,8650,8650,0
|
|
20230620,182400,480015160,8650,8650,8650,8650,0
|
|
20230620,182300,480015160,8650,8650,8650,8650,0
|
|
20230620,182200,480015160,8650,8650,8650,8650,0
|
|
20230620,182100,480015160,8650,8650,8650,8650,0
|
|
20230620,182000,480015160,8650,8650,8650,8650,623
|
|
20230620,181900,480015160,8650,8650,8650,8650,0
|
|
20230620,181800,480015160,8650,8650,8650,8650,0
|
|
20230620,181700,480015160,8650,8650,8650,8650,0
|
|
20230620,181600,480015160,8650,8650,8650,8650,0
|
|
20230620,181500,480015160,8650,8650,8650,8650,0
|
|
20230620,181400,480015160,8650,8650,8650,8650,0
|
|
20230620,181300,480015160,8650,8650,8650,8650,0
|
|
20230620,181200,480015160,8650,8650,8650,8650,0
|
|
20230620,181100,480015160,8650,8650,8650,8650,0
|
|
20230620,181000,480015160,8650,8650,8650,8650,0
|
|
20230620,180900,480015160,8650,8650,8650,8650,0
|
|
20230620,180800,480015160,8650,8650,8650,8650,0
|
|
20230620,180700,480015160,8650,8650,8650,8650,0
|
|
20230620,180600,480015160,8650,8650,8650,8650,0
|
|
20230620,180500,480015160,8650,8650,8650,8650,0
|
|
20230620,180400,480015160,8650,8650,8650,8650,0
|
|
20230620,180300,480015160,8650,8650,8650,8650,0
|
|
20230620,180200,480015160,8650,8650,8650,8650,0
|
|
20230620,180100,480015160,8650,8650,8650,8650,0
|
|
20230620,180000,480015160,8650,8650,8650,8650,0
|
|
20230620,175900,480015160,8650,8650,8650,8650,0
|
|
20230620,175800,480015160,8650,8650,8650,8650,0
|
|
20230620,175700,480015160,8650,8650,8650,8650,0
|
|
20230620,175600,480015160,8650,8650,8650,8650,0
|
|
20230620,175500,480015160,8650,8650,8650,8650,0
|
|
20230620,175400,480015160,8650,8650,8650,8650,0
|
|
20230620,175300,480015160,8650,8650,8650,8650,0
|
|
20230620,175200,480015160,8650,8650,8650,8650,0
|
|
20230620,175100,480015160,8650,8650,8650,8650,0
|
|
20230620,175000,480015160,8650,8650,8650,8650,623
|
|
20230620,174900,480015160,8650,8650,8650,8650,0
|
|
20230620,174800,480015160,8650,8650,8650,8650,0
|
|
20230620,174700,480015160,8650,8650,8650,8650,0
|
|
20230620,174600,480015160,8650,8650,8650,8650,0
|
|
20230620,174500,480015160,8650,8650,8650,8650,0
|
|
20230620,174400,480015160,8650,8650,8650,8650,0
|
|
20230620,174300,480015160,8650,8650,8650,8650,0
|
|
20230620,174200,480015160,8650,8650,8650,8650,0
|
|
20230620,174100,480015160,8650,8650,8650,8650,0
|
|
20230620,174000,480015160,8650,8650,8650,8650,0
|
|
20230620,173900,480015160,8650,8650,8650,8650,0
|
|
20230620,173800,480015160,8650,8650,8650,8650,0
|
|
20230620,173700,480015160,8650,8650,8650,8650,0
|
|
20230620,173600,480015160,8650,8650,8650,8650,0
|
|
20230620,173500,480015160,8650,8650,8650,8650,0
|
|
20230620,173400,480015160,8650,8650,8650,8650,0
|
|
20230620,173300,480015160,8650,8650,8650,8650,0
|
|
20230620,173200,480015160,8650,8650,8650,8650,0
|
|
20230620,173100,480015160,8650,8650,8650,8650,0
|
|
20230620,173000,480015160,8650,8650,8650,8650,0
|
|
20230620,172900,480015160,8650,8650,8650,8650,0
|
|
20230620,172800,480015160,8650,8650,8650,8650,0
|
|
20230620,172700,480015160,8650,8650,8650,8650,0
|
|
20230620,172600,480015160,8650,8650,8650,8650,0
|
|
20230620,172500,480015160,8650,8650,8650,8650,0
|
|
20230620,172400,480015160,8650,8650,8650,8650,0
|
|
20230620,172300,480015160,8650,8650,8650,8650,0
|
|
20230620,172200,480015160,8650,8650,8650,8650,0
|
|
20230620,172100,480015160,8650,8650,8650,8650,0
|
|
20230620,172000,480015160,8650,8650,8650,8650,623
|
|
20230620,171900,480015160,8650,8650,8650,8650,0
|
|
20230620,171800,480015160,8650,8650,8650,8650,0
|
|
20230620,171700,480015160,8650,8650,8650,8650,0
|
|
20230620,171600,480015160,8650,8650,8650,8650,0
|
|
20230620,171500,480015160,8650,8650,8650,8650,0
|
|
20230620,171400,480015160,8650,8650,8650,8650,0
|
|
20230620,171300,480015160,8650,8650,8650,8650,0
|
|
20230620,171200,480015160,8650,8650,8650,8650,0
|
|
20230620,171100,480015160,8650,8650,8650,8650,0
|
|
20230620,171000,480015160,8650,8650,8650,8650,0
|
|
20230620,170900,480015160,8650,8650,8650,8650,0
|
|
20230620,170800,480015160,8650,8650,8650,8650,0
|
|
20230620,170700,480015160,8650,8650,8650,8650,0
|
|
20230620,170600,480015160,8650,8650,8650,8650,0
|
|
20230620,170500,480015160,8650,8650,8650,8650,0
|
|
20230620,170400,480015160,8650,8650,8650,8650,0
|
|
20230620,170300,480015160,8650,8650,8650,8650,0
|
|
20230620,170200,480015160,8650,8650,8650,8650,0
|
|
20230620,170100,480015160,8650,8650,8650,8650,0
|
|
20230620,170000,480015160,8650,8650,8650,8650,0
|
|
20230620,165900,480015160,8650,8650,8650,8650,0
|
|
20230620,165800,480015160,8650,8650,8650,8650,0
|
|
20230620,165700,480015160,8650,8650,8650,8650,0
|
|
20230620,165600,480015160,8650,8650,8650,8650,0
|
|
20230620,165500,480015160,8650,8650,8650,8650,0
|
|
20230620,165400,480015160,8650,8650,8650,8650,0
|
|
20230620,165300,480015160,8650,8650,8650,8650,0
|
|
20230620,165200,480015160,8650,8650,8650,8650,0
|
|
20230620,165100,480015160,8650,8650,8650,8650,0
|
|
20230620,165000,480015160,8650,8650,8650,8650,623
|
|
20230620,164900,480015160,8650,8650,8650,8650,0
|
|
20230620,164800,480015160,8650,8650,8650,8650,0
|
|
20230620,164700,480015160,8650,8650,8650,8650,0
|
|
20230620,164600,480015160,8650,8650,8650,8650,0
|
|
20230620,164500,480015160,8650,8650,8650,8650,0
|
|
20230620,164400,480015160,8650,8650,8650,8650,0
|
|
20230620,164300,480015160,8650,8650,8650,8650,0
|
|
20230620,164200,480015160,8650,8650,8650,8650,0
|
|
20230620,164100,480015160,8650,8650,8650,8650,0
|
|
20230620,164000,480015160,8650,8650,8650,8650,0
|
|
20230620,163900,480015160,8650,8650,8650,8650,0
|
|
20230620,163800,480015160,8650,8650,8650,8650,0
|
|
20230620,163700,480015160,8650,8650,8650,8650,0
|
|
20230620,163600,480015160,8650,8650,8650,8650,0
|
|
20230620,163500,480015160,8650,8650,8650,8650,0
|
|
20230620,163400,480015160,8650,8650,8650,8650,0
|
|
20230620,163300,480015160,8650,8650,8650,8650,0
|
|
20230620,163200,480015160,8650,8650,8650,8650,0
|
|
20230620,163100,480015160,8650,8650,8650,8650,0
|
|
20230620,163000,480015160,8650,8650,8650,8650,0
|
|
20230620,162900,480015160,8650,8650,8650,8650,0
|
|
20230620,162800,480015160,8650,8650,8650,8650,0
|
|
20230620,162700,480015160,8650,8650,8650,8650,0
|
|
20230620,162600,480015160,8650,8650,8650,8650,0
|
|
20230620,162500,480015160,8650,8650,8650,8650,0
|
|
20230620,162400,480015160,8650,8650,8650,8650,0
|
|
20230620,162300,480015160,8650,8650,8650,8650,0
|
|
20230620,162200,480015160,8650,8650,8650,8650,0
|
|
20230620,162100,480015160,8650,8650,8650,8650,0
|
|
20230620,162000,480015160,8650,8650,8650,8650,623
|
|
20230620,161900,480015160,8650,8650,8650,8650,0
|
|
20230620,161800,480015160,8650,8650,8650,8650,0
|
|
20230620,161700,480015160,8650,8650,8650,8650,0
|
|
20230620,161600,480015160,8650,8650,8650,8650,0
|
|
20230620,161500,480015160,8650,8650,8650,8650,0
|
|
20230620,161400,480015160,8650,8650,8650,8650,0
|
|
20230620,161300,480015160,8650,8650,8650,8650,0
|
|
20230620,161200,480015160,8650,8650,8650,8650,0
|
|
20230620,161100,480015160,8650,8650,8650,8650,0
|
|
20230620,161000,480015160,8650,8650,8650,8650,0
|
|
20230620,160900,480015160,8650,8650,8650,8650,0
|
|
20230620,160800,480015160,8650,8650,8650,8650,0
|
|
20230620,160700,480015160,8650,8650,8650,8650,0
|
|
20230620,160600,480015160,8650,8650,8650,8650,0
|
|
20230620,160500,480015160,8650,8650,8650,8650,0
|
|
20230620,160400,480015160,8650,8650,8650,8650,0
|
|
20230620,160300,480015160,8650,8650,8650,8650,0
|
|
20230620,160200,480015160,8650,8650,8650,8650,0
|
|
20230620,160100,480015160,8650,8650,8650,8650,0
|
|
20230620,160000,480015160,8650,8650,8650,8650,0
|
|
20230620,155900,480015160,8650,8650,8650,8650,0
|
|
20230620,155800,480015160,8650,8650,8650,8650,0
|
|
20230620,155700,480015160,8650,8650,8650,8650,0
|
|
20230620,155600,480015160,8650,8650,8650,8650,0
|
|
20230620,155500,480015160,8650,8650,8650,8650,0
|
|
20230620,155400,480015160,8650,8650,8650,8650,0
|
|
20230620,155300,480015160,8650,8650,8650,8650,0
|
|
20230620,155200,480015160,8650,8650,8650,8650,0
|
|
20230620,155100,480015160,8650,8650,8650,8650,0
|
|
20230620,155000,480015160,8650,8650,8650,8650,623
|
|
20230620,154900,480015160,8650,8650,8650,8650,0
|
|
20230620,154800,480015160,8650,8650,8650,8650,0
|
|
20230620,154700,480015160,8650,8650,8650,8650,0
|
|
20230620,154600,480015160,8650,8650,8650,8650,0
|
|
20230620,154500,480015160,8650,8650,8650,8650,0
|
|
20230620,154400,480015160,8650,8650,8650,8650,0
|
|
20230620,154300,480015160,8650,8650,8650,8650,0
|
|
20230620,154200,480015160,8650,8650,8650,8650,0
|
|
20230620,154100,480015160,8650,8650,8650,8650,0
|
|
20230620,154000,480015160,8650,8650,8650,8650,0
|
|
20230620,153900,480015160,8650,8650,8650,8650,0
|
|
20230620,153800,480015160,8650,8650,8650,8650,0
|
|
20230620,153700,480015160,8650,8650,8650,8650,0
|
|
20230620,153600,480015160,8650,8650,8650,8650,0
|
|
20230620,153500,480015160,8650,8650,8650,8650,0
|
|
20230620,153400,480015160,8650,8650,8650,8650,0
|
|
20230620,153300,480015160,8650,8650,8650,8650,0
|
|
20230620,153200,480015160,8650,8650,8650,8650,0
|
|
20230620,153100,480015160,8650,8650,8650,8650,0
|
|
20230620,153000,480015160,8650,8650,8650,8650,623
|
|
20230620,152900,474626210,8670,8670,8670,8670,0
|
|
20230620,152800,474626210,8670,8670,8670,8670,0
|
|
20230620,152700,474626210,8670,8670,8670,8670,0
|
|
20230620,152600,474626210,8670,8670,8670,8670,0
|
|
20230620,152500,474626210,8670,8670,8670,8670,0
|
|
20230620,152400,474626210,8670,8670,8670,8670,0
|
|
20230620,152300,474626210,8670,8670,8670,8670,0
|
|
20230620,152200,474626210,8670,8670,8670,8670,0
|
|
20230620,152100,474626210,8670,8670,8670,8670,0
|
|
20230620,152000,474626210,8670,8670,8670,8670,0
|
|
20230620,151900,474626210,8670,8660,8670,8660,151
|
|
20230620,151800,473318540,8660,8660,8660,8660,0
|
|
20230620,151700,473318540,8660,8660,8660,8660,7
|
|
20230620,151600,473257920,8660,8670,8670,8660,66
|
|
20230620,151500,472686200,8660,8660,8660,8660,0
|
|
20230620,151400,472686200,8660,8660,8660,8660,1
|
|
20230620,151300,472677540,8670,8670,8670,8670,6
|
|
20230620,151200,472625520,8670,8670,8670,8670,1
|
|
20230620,151100,472616850,8650,8650,8650,8650,234
|
|
20230620,151000,470592750,8650,8650,8650,8650,35
|
|
20230620,150900,470290000,8650,8650,8650,8650,0
|
|
20230620,150800,470290000,8650,8650,8650,8650,102
|
|
20230620,150700,469407700,8630,8640,8640,8630,1500
|
|
20230620,150600,456453490,8650,8660,8660,8640,442
|
|
20230620,150500,452629840,8660,8660,8660,8660,0
|
|
20230620,150400,452629840,8660,8660,8660,8660,0
|
|
20230620,150300,452629840,8660,8660,8660,8660,0
|
|
20230620,150200,452629840,8660,8660,8660,8660,0
|
|
20230620,150100,452629840,8660,8660,8660,8660,130
|
|
20230620,150000,451504040,8660,8670,8670,8660,46
|
|
20230620,145900,451105530,8680,8680,8680,8680,11
|
|
20230620,145800,451010050,8690,8690,8690,8690,0
|
|
20230620,145700,451010050,8690,8690,8690,8690,10
|
|
20230620,145600,450923150,8690,8690,8690,8690,1
|
|
20230620,145500,450914460,8690,8690,8690,8690,0
|
|
20230620,145400,450914460,8690,8690,8690,8690,0
|
|
20230620,145300,450914460,8690,8690,8690,8690,50
|
|
20230620,145200,450479960,8690,8690,8690,8690,0
|
|
20230620,145100,450479960,8690,8690,8690,8690,0
|
|
20230620,145000,450479960,8690,8690,8690,8690,1
|
|
20230620,144900,450471270,8660,8660,8660,8660,0
|
|
20230620,144800,450471270,8660,8660,8660,8660,10
|
|
20230620,144700,450384670,8660,8660,8660,8660,15
|
|
20230620,144600,450254770,8660,8660,8660,8660,0
|
|
20230620,144500,450254770,8660,8650,8660,8650,65
|
|
20230620,144400,449692020,8650,8660,8660,8650,427
|
|
20230620,144300,445994720,8660,8660,8660,8660,0
|
|
20230620,144200,445994720,8660,8660,8660,8660,0
|
|
20230620,144100,445994720,8660,8660,8660,8660,147
|
|
20230620,144000,444721700,8670,8670,8670,8670,39
|
|
20230620,143900,444383570,8660,8660,8660,8660,0
|
|
20230620,143800,444383570,8660,8660,8660,8660,56
|
|
20230620,143700,443898610,8650,8650,8650,8650,0
|
|
20230620,143600,443898610,8650,8650,8650,8650,0
|
|
20230620,143500,443898610,8650,8650,8650,8650,461
|
|
20230620,143400,439910960,8640,8640,8640,8640,0
|
|
20230620,143300,439910960,8640,8640,8640,8640,0
|
|
20230620,143200,439910960,8640,8640,8640,8640,1
|
|
20230620,143100,439902320,8640,8640,8640,8640,0
|
|
20230620,143000,439902320,8640,8640,8640,8640,0
|
|
20230620,142900,439902320,8640,8640,8640,8640,55
|
|
20230620,142800,439427120,8630,8630,8630,8630,0
|
|
20230620,142700,439427120,8630,8630,8630,8630,0
|
|
20230620,142600,439427120,8630,8630,8630,8630,100
|
|
20230620,142500,438564120,8630,8630,8630,8630,32
|
|
20230620,142400,438287960,8640,8640,8640,8640,30
|
|
20230620,142300,438028760,8630,8650,8650,8630,110
|
|
20230620,142200,437079360,8650,8650,8650,8650,301
|
|
20230620,142100,434475710,8650,8650,8650,8650,1
|
|
20230620,142000,434467060,8650,8650,8650,8650,1
|
|
20230620,141900,434458410,8620,8620,8620,8620,0
|
|
20230620,141800,434458410,8620,8620,8620,8620,0
|
|
20230620,141700,434458410,8620,8640,8640,8620,2027
|
|
20230620,141600,416959560,8650,8650,8650,8650,100
|
|
20230620,141500,416094560,8650,8650,8650,8650,5
|
|
20230620,141400,416051310,8650,8650,8650,8650,31
|
|
20230620,141300,415783160,8660,8660,8660,8660,733
|
|
20230620,141200,409435380,8640,8660,8660,8640,4951
|
|
20230620,141100,366602850,8660,8660,8660,8660,0
|
|
20230620,141000,366602850,8660,8660,8660,8660,0
|
|
20230620,140900,366602850,8660,8660,8660,8660,125
|
|
20230620,140800,365520350,8660,8660,8660,8660,66
|
|
20230620,140700,364948790,8660,8660,8660,8660,0
|
|
20230620,140600,364948790,8660,8660,8660,8660,0
|
|
20230620,140500,364948790,8660,8660,8660,8660,1126
|
|
20230620,140400,355197630,8670,8670,8670,8670,0
|
|
20230620,140300,355197630,8670,8670,8670,8670,0
|
|
20230620,140200,355197630,8670,8670,8670,8670,0
|
|
20230620,140100,355197630,8670,8670,8670,8670,0
|
|
20230620,140000,355197630,8670,8670,8670,8670,0
|
|
20230620,135900,355197630,8670,8670,8670,8670,0
|
|
20230620,135800,355197630,8670,8670,8670,8670,0
|
|
20230620,135700,355197630,8670,8670,8670,8670,0
|
|
20230620,135600,355197630,8670,8680,8700,8670,1192
|
|
20230620,135500,344862940,8670,8670,8670,8670,2
|
|
20230620,135400,344845600,8670,8670,8670,8670,3
|
|
20230620,135300,344819590,8670,8670,8670,8670,71
|
|
20230620,135200,344204020,8680,8680,8680,8680,10
|
|
20230620,135100,344117220,8680,8680,8680,8680,0
|
|
20230620,135000,344117220,8680,8680,8680,8680,0
|
|
20230620,134900,344117220,8680,8680,8680,8680,1
|
|
20230620,134800,344108540,8690,8690,8690,8690,18
|
|
20230620,134700,343952120,8680,8680,8680,8680,443
|
|
20230620,134600,340106880,8680,8680,8680,8680,100
|
|
20230620,134500,339238880,8680,8680,8680,8680,0
|
|
20230620,134400,339238880,8680,8680,8680,8680,0
|
|
20230620,134300,339238880,8680,8680,8680,8680,39
|
|
20230620,134200,338900360,8690,8690,8690,8690,0
|
|
20230620,134100,338900360,8690,8680,8690,8680,106
|
|
20230620,134000,337980220,8690,8700,8700,8690,15
|
|
20230620,133900,337849770,8700,8700,8700,8700,124
|
|
20230620,133800,336770970,8700,8700,8700,8700,0
|
|
20230620,133700,336770970,8700,8700,8700,8700,0
|
|
20230620,133600,336770970,8700,8700,8700,8700,0
|
|
20230620,133500,336770970,8700,8700,8700,8700,0
|
|
20230620,133400,336770970,8700,8700,8700,8700,0
|
|
20230620,133300,336770970,8700,8700,8700,8700,0
|
|
20230620,133200,336770970,8700,8700,8700,8700,0
|
|
20230620,133100,336770970,8700,8700,8700,8700,20
|
|
20230620,133000,336596970,8690,8690,8690,8690,0
|
|
20230620,132900,336596970,8690,8700,8700,8690,973
|
|
20230620,132800,328139880,8700,8700,8700,8700,46
|
|
20230620,132700,327739680,8700,8700,8700,8700,10
|
|
20230620,132600,327652680,8700,8700,8700,8700,0
|
|
20230620,132500,327652680,8700,8700,8700,8700,0
|
|
20230620,132400,327652680,8700,8700,8700,8700,0
|
|
20230620,132300,327652680,8700,8690,8700,8690,11
|
|
20230620,132200,327556990,8700,8700,8700,8700,10
|
|
20230620,132100,327469990,8700,8700,8700,8700,0
|
|
20230620,132000,327469990,8700,8700,8700,8700,6
|
|
20230620,131900,327417790,8700,8700,8700,8700,0
|
|
20230620,131800,327417790,8700,8700,8700,8700,0
|
|
20230620,131700,327417790,8700,8700,8700,8700,50
|
|
20230620,131600,326982790,8700,8700,8700,8700,1
|
|
20230620,131500,326974090,8700,8700,8700,8700,27
|
|
20230620,131400,326739190,8690,8690,8690,8690,0
|
|
20230620,131300,326739190,8690,8690,8690,8690,219
|
|
20230620,131200,324836080,8700,8700,8700,8700,0
|
|
20230620,131100,324836080,8700,8700,8700,8700,52
|
|
20230620,131000,324383680,8700,8690,8700,8690,34
|
|
20230620,130900,324087890,8680,8680,8680,8680,0
|
|
20230620,130800,324087890,8680,8680,8680,8680,0
|
|
20230620,130700,324087890,8680,8680,8680,8680,0
|
|
20230620,130600,324087890,8680,8680,8680,8680,0
|
|
20230620,130500,324087890,8680,8680,8680,8680,0
|
|
20230620,130400,324087890,8680,8680,8680,8680,0
|
|
20230620,130300,324087890,8680,8680,8680,8680,0
|
|
20230620,130200,324087890,8680,8680,8680,8680,0
|
|
20230620,130100,324087890,8680,8680,8680,8680,0
|
|
20230620,130000,324087890,8680,8700,8700,8680,62
|
|
20230620,125900,323548630,8680,8680,8680,8680,0
|
|
20230620,125800,323548630,8680,8680,8680,8680,0
|
|
20230620,125700,323548630,8680,8670,8680,8670,310
|
|
20230620,125600,320858930,8680,8680,8680,8680,0
|
|
20230620,125500,320858930,8680,8680,8680,8680,0
|
|
20230620,125400,320858930,8680,8680,8680,8680,0
|
|
20230620,125300,320858930,8680,8680,8680,8680,127
|
|
20230620,125200,319756570,8680,8680,8680,8680,0
|
|
20230620,125100,319756570,8680,8680,8680,8680,0
|
|
20230620,125000,319756570,8680,8680,8680,8680,0
|
|
20230620,124900,319756570,8680,8680,8680,8680,0
|
|
20230620,124800,319756570,8680,8680,8680,8680,30
|
|
20230620,124700,319496170,8680,8680,8680,8680,13
|
|
20230620,124600,319383330,8680,8680,8680,8680,0
|
|
20230620,124500,319383330,8680,8700,8700,8680,1400
|
|
20230620,124400,307215720,8700,8700,8700,8700,96
|
|
20230620,124300,306380520,8700,8700,8700,8700,0
|
|
20230620,124200,306380520,8700,8700,8700,8700,0
|
|
20230620,124100,306380520,8700,8700,8700,8700,0
|
|
20230620,124000,306380520,8700,8700,8700,8700,0
|
|
20230620,123900,306380520,8700,8700,8700,8700,200
|
|
20230620,123800,304640520,8700,8700,8700,8700,0
|
|
20230620,123700,304640520,8700,8720,8720,8700,610
|
|
20230620,123600,299332350,8700,8700,8700,8700,0
|
|
20230620,123500,299332350,8700,8700,8700,8700,0
|
|
20230620,123400,299332350,8700,8700,8700,8700,0
|
|
20230620,123300,299332350,8700,8700,8700,8700,200
|
|
20230620,123200,297592350,8700,8700,8700,8700,0
|
|
20230620,123100,297592350,8700,8710,8710,8700,108
|
|
20230620,123000,296652600,8730,8730,8730,8730,0
|
|
20230620,122900,296652600,8730,8730,8730,8730,0
|
|
20230620,122800,296652600,8730,8730,8730,8730,20
|
|
20230620,122700,296478000,8730,8730,8730,8730,0
|
|
20230620,122600,296478000,8730,8730,8730,8730,0
|
|
20230620,122500,296478000,8730,8730,8730,8730,2
|
|
20230620,122400,296460540,8770,8770,8770,8770,0
|
|
20230620,122300,296460540,8770,8770,8770,8770,0
|
|
20230620,122200,296460540,8770,8770,8770,8770,0
|
|
20230620,122100,296460540,8770,8770,8770,8770,0
|
|
20230620,122000,296460540,8770,8710,8770,8710,1263
|
|
20230620,121900,285404020,8700,8700,8700,8700,3
|
|
20230620,121800,285377920,8690,8700,8700,8690,181
|
|
20230620,121700,283805020,8690,8690,8690,8690,0
|
|
20230620,121600,283805020,8690,8690,8690,8690,0
|
|
20230620,121500,283805020,8690,8690,8690,8690,0
|
|
20230620,121400,283805020,8690,8690,8690,8690,0
|
|
20230620,121300,283805020,8690,8690,8690,8690,0
|
|
20230620,121200,283805020,8690,8690,8690,8690,0
|
|
20230620,121100,283805020,8690,8690,8690,8690,0
|
|
20230620,121000,283805020,8690,8690,8690,8690,0
|
|
20230620,120900,283805020,8690,8690,8690,8690,0
|
|
20230620,120800,283805020,8690,8690,8690,8690,0
|
|
20230620,120700,283805020,8690,8690,8690,8690,0
|
|
20230620,120600,283805020,8690,8690,8690,8690,0
|
|
20230620,120500,283805020,8690,8690,8690,8690,0
|
|
20230620,120400,283805020,8690,8690,8690,8690,0
|
|
20230620,120300,283805020,8690,8690,8690,8690,0
|
|
20230620,120200,283805020,8690,8690,8690,8690,0
|
|
20230620,120100,283805020,8690,8690,8690,8690,0
|
|
20230620,120000,283805020,8690,8690,8690,8690,0
|
|
20230620,115900,283805020,8690,8690,8690,8690,199
|
|
20230620,115800,282075710,8690,8690,8690,8690,750
|
|
20230620,115700,275558210,8700,8700,8700,8700,23
|
|
20230620,115600,275358110,8690,8690,8690,8690,0
|
|
20230620,115500,275358110,8690,8690,8690,8690,0
|
|
20230620,115400,275358110,8690,8690,8690,8690,0
|
|
20230620,115300,275358110,8690,8690,8690,8690,0
|
|
20230620,115200,275358110,8690,8690,8690,8690,0
|
|
20230620,115100,275358110,8690,8690,8690,8690,0
|
|
20230620,115000,275358110,8690,8690,8690,8690,0
|
|
20230620,114900,275358110,8690,8690,8690,8690,100
|
|
20230620,114800,274489110,8690,8690,8690,8690,0
|
|
20230620,114700,274489110,8690,8690,8690,8690,20
|
|
20230620,114600,274315310,8690,8690,8690,8690,0
|
|
20230620,114500,274315310,8690,8690,8690,8690,0
|
|
20230620,114400,274315310,8690,8690,8690,8690,0
|
|
20230620,114300,274315310,8690,8690,8690,8690,170
|
|
20230620,114200,272838010,8700,8700,8700,8700,1106
|
|
20230620,114100,263215810,8700,8700,8700,8700,13
|
|
20230620,114000,263102710,8710,8710,8710,8710,0
|
|
20230620,113900,263102710,8710,8710,8710,8710,0
|
|
20230620,113800,263102710,8710,8710,8710,8710,256
|
|
20230620,113700,260872950,8710,8710,8710,8710,0
|
|
20230620,113600,260872950,8710,8710,8710,8710,0
|
|
20230620,113500,260872950,8710,8710,8710,8710,0
|
|
20230620,113400,260872950,8710,8710,8710,8710,10
|
|
20230620,113300,260785850,8710,8710,8710,8710,0
|
|
20230620,113200,260785850,8710,8710,8710,8710,0
|
|
20230620,113100,260785850,8710,8710,8710,8710,0
|
|
20230620,113000,260785850,8710,8710,8710,8710,0
|
|
20230620,112900,260785850,8710,8710,8710,8710,1
|
|
20230620,112800,260777140,8710,8710,8710,8710,0
|
|
20230620,112700,260777140,8710,8710,8710,8710,10
|
|
20230620,112600,260690040,8700,8700,8700,8700,0
|
|
20230620,112500,260690040,8700,8700,8700,8700,0
|
|
20230620,112400,260690040,8700,8710,8710,8700,467
|
|
20230620,112300,256626130,8710,8710,8710,8710,50
|
|
20230620,112200,256190630,8700,8700,8700,8700,0
|
|
20230620,112100,256190630,8700,8710,8710,8700,343
|
|
20230620,112000,253203240,8710,8710,8710,8710,0
|
|
20230620,111900,253203240,8710,8710,8710,8710,1
|
|
20230620,111800,253194530,8700,8700,8700,8700,270
|
|
20230620,111700,250845530,8700,8700,8700,8700,2
|
|
20230620,111600,250828130,8700,8700,8700,8700,3
|
|
20230620,111500,250802030,8700,8700,8700,8700,251
|
|
20230620,111400,248618330,8700,8730,8730,8700,143
|
|
20230620,111300,247374200,8740,8740,8740,8740,1000
|
|
20230620,111200,238634200,8700,8700,8700,8700,0
|
|
20230620,111100,238634200,8700,8700,8700,8700,1
|
|
20230620,111000,238625500,8740,8740,8740,8740,0
|
|
20230620,110900,238625500,8740,8740,8740,8740,0
|
|
20230620,110800,238625500,8740,8740,8740,8740,0
|
|
20230620,110700,238625500,8740,8740,8740,8740,1
|
|
20230620,110600,238616760,8750,8750,8750,8750,0
|
|
20230620,110500,238616760,8750,8750,8750,8750,0
|
|
20230620,110400,238616760,8750,8750,8750,8750,0
|
|
20230620,110300,238616760,8750,8730,8750,8720,120
|
|
20230620,110200,237567840,8690,8690,8690,8690,343
|
|
20230620,110100,234587170,8690,8690,8690,8690,60
|
|
20230620,110000,234065770,8690,8690,8690,8690,0
|
|
20230620,105900,234065770,8690,8690,8690,8690,12
|
|
20230620,105800,233961490,8690,8690,8690,8690,0
|
|
20230620,105700,233961490,8690,8690,8690,8690,187
|
|
20230620,105600,232336460,8690,8690,8690,8690,0
|
|
20230620,105500,232336460,8690,8700,8700,8690,976
|
|
20230620,105400,223845710,8700,8710,8710,8700,486
|
|
20230620,105300,219612680,8710,8710,8710,8710,0
|
|
20230620,105200,219612680,8710,8710,8710,8710,5
|
|
20230620,105100,219569130,8710,8710,8710,8710,0
|
|
20230620,105000,219569130,8710,8710,8710,8710,0
|
|
20230620,104900,219569130,8710,8710,8710,8710,0
|
|
20230620,104800,219569130,8710,8710,8710,8710,0
|
|
20230620,104700,219569130,8710,8710,8710,8710,36
|
|
20230620,104600,219255570,8700,8700,8700,8700,0
|
|
20230620,104500,219255570,8700,8700,8700,8700,0
|
|
20230620,104400,219255570,8700,8700,8700,8700,20
|
|
20230620,104300,219081570,8700,8710,8710,8700,265
|
|
20230620,104200,216776030,8710,8710,8710,8710,0
|
|
20230620,104100,216776030,8710,8710,8710,8710,0
|
|
20230620,104000,216776030,8710,8710,8710,8710,10
|
|
20230620,103900,216688930,8710,8710,8710,8710,0
|
|
20230620,103800,216688930,8710,8710,8710,8710,0
|
|
20230620,103700,216688930,8710,8720,8720,8710,126
|
|
20230620,103600,215591370,8710,8710,8710,8710,0
|
|
20230620,103500,215591370,8710,8710,8710,8710,0
|
|
20230620,103400,215591370,8710,8710,8710,8710,112
|
|
20230620,103300,214615850,8740,8740,8740,8740,0
|
|
20230620,103200,214615850,8740,8720,8740,8710,65
|
|
20230620,103100,214048500,8720,8720,8720,8720,12
|
|
20230620,103000,213943860,8720,8720,8720,8720,7
|
|
20230620,102900,213882820,8720,8720,8720,8720,25
|
|
20230620,102800,213664820,8720,8720,8720,8720,1
|
|
20230620,102700,213656100,8710,8720,8720,8710,80
|
|
20230620,102600,212958700,8720,8720,8720,8720,100
|
|
20230620,102500,212086700,8740,8740,8740,8740,20
|
|
20230620,102400,211911900,8740,8740,8740,8740,0
|
|
20230620,102300,211911900,8740,8740,8740,8740,1
|
|
20230620,102200,211903160,8750,8750,8750,8750,0
|
|
20230620,102100,211903160,8750,8750,8750,8750,0
|
|
20230620,102000,211903160,8750,8750,8750,8750,0
|
|
20230620,101900,211903160,8750,8750,8750,8750,0
|
|
20230620,101800,211903160,8750,8750,8750,8750,0
|
|
20230620,101700,211903160,8750,8750,8750,8750,0
|
|
20230620,101600,211903160,8750,8750,8750,8750,11
|
|
20230620,101500,211806910,8750,8750,8750,8750,0
|
|
20230620,101400,211806910,8750,8750,8750,8750,3
|
|
20230620,101300,211780660,8780,8780,8780,8780,0
|
|
20230620,101200,211780660,8780,8780,8780,8780,0
|
|
20230620,101100,211780660,8780,8780,8780,8780,0
|
|
20230620,101000,211780660,8780,8740,8780,8740,1000
|
|
20230620,100900,203022070,8690,8690,8690,8690,55
|
|
20230620,100800,202544120,8690,8690,8690,8690,0
|
|
20230620,100700,202544120,8690,8700,8700,8690,357
|
|
20230620,100600,199438790,8700,8730,8730,8700,401
|
|
20230620,100500,195946880,8730,8730,8730,8730,4
|
|
20230620,100400,195911960,8730,8730,8730,8730,9
|
|
20230620,100300,195833390,8700,8720,8720,8700,104
|
|
20230620,100200,194928570,8700,8700,8700,8700,150
|
|
20230620,100100,193623570,8700,8700,8700,8700,50
|
|
20230620,100000,193188570,8700,8730,8730,8700,1478
|
|
20230620,095900,180326990,8730,8730,8730,8730,59
|
|
20230620,095800,179811920,8730,8730,8730,8730,0
|
|
20230620,095700,179811920,8730,8730,8730,8730,6
|
|
20230620,095600,179759540,8730,8730,8730,8730,0
|
|
20230620,095500,179759540,8730,8730,8730,8730,61
|
|
20230620,095400,179227010,8730,8750,8750,8730,1156
|
|
20230620,095300,169134890,8750,8750,8750,8750,0
|
|
20230620,095200,169134890,8750,8750,8750,8750,1
|
|
20230620,095100,169126140,8740,8740,8740,8740,12
|
|
20230620,095000,169021260,8750,8770,8770,8750,176
|
|
20230620,094900,167480860,8770,8770,8770,8770,20
|
|
20230620,094800,167305460,8770,8770,8770,8770,52
|
|
20230620,094700,166849420,8770,8770,8770,8770,0
|
|
20230620,094600,166849420,8770,8760,8770,8760,315
|
|
20230620,094500,164089070,8760,8770,8770,8730,3687
|
|
20230620,094400,131894240,8770,8730,8770,8730,715
|
|
20230620,094300,125624130,8730,8730,8730,8720,102
|
|
20230620,094200,124734070,8730,8730,8730,8730,78
|
|
20230620,094100,124053130,8770,8770,8770,8770,0
|
|
20230620,094000,124053130,8770,8730,8770,8710,626
|
|
20230620,093900,118595210,8790,8750,8790,8710,268
|
|
20230620,093800,116256130,8790,8740,8790,8740,1500
|
|
20230620,093700,103119610,8750,8750,8750,8750,1
|
|
20230620,093600,103110860,8750,8750,8750,8750,10
|
|
20230620,093500,103023360,8750,8760,8760,8750,12
|
|
20230620,093400,102918340,8760,8760,8760,8760,51
|
|
20230620,093300,102471580,8760,8760,8760,8700,187
|
|
20230620,093200,100834350,8690,8690,8800,8690,706
|
|
20230620,093100,94688300,8680,8680,8680,8680,0
|
|
20230620,093000,94688300,8680,8680,8680,8680,971
|
|
20230620,092900,86260020,8680,8680,8680,8680,30
|
|
20230620,092800,85999620,8680,8680,8680,8680,13
|
|
20230620,092700,85886780,8660,8660,8660,8660,0
|
|
20230620,092600,85886780,8660,8670,8670,8660,77
|
|
20230620,092500,85219480,8660,8640,8660,8640,300
|
|
20230620,092400,82625480,8640,8640,8640,8640,457
|
|
20230620,092300,78677000,8640,8640,8640,8640,15
|
|
20230620,092200,78547400,8630,8630,8630,8630,0
|
|
20230620,092100,78547400,8630,8630,8630,8630,0
|
|
20230620,092000,78547400,8630,8630,8630,8630,0
|
|
20230620,091900,78547400,8630,8650,8650,8630,730
|
|
20230620,091800,72243990,8640,8660,8660,8640,500
|
|
20230620,091700,67922640,8670,8670,8670,8670,5
|
|
20230620,091600,67879290,8670,8670,8670,8670,20
|
|
20230620,091500,67705890,8670,8670,8670,8670,5
|
|
20230620,091400,67662540,8670,8650,8670,8650,50
|
|
20230620,091300,67229900,8640,8640,8640,8640,20
|
|
20230620,091200,67057100,8630,8640,8640,8630,364
|
|
20230620,091100,63915330,8640,8660,8660,8640,795
|
|
20230620,091000,57042230,8660,8660,8660,8660,1225
|
|
20230620,090900,46433730,8660,8650,8660,8650,539
|
|
20230620,090800,41766350,8650,8660,8660,8650,1068
|
|
20230620,090700,32524310,8670,8680,8680,8670,317
|
|
20230620,090600,29775770,8680,8690,8690,8680,589
|
|
20230620,090500,24661330,8690,8690,8690,8690,58
|
|
20230620,090400,24157310,8700,8710,8710,8700,961
|
|
20230620,090300,15796510,8730,8730,8730,8710,268
|
|
20230620,090200,13459070,8730,8700,8730,8700,143
|
|
20230620,090100,12214840,8710,8710,8720,8710,373
|
|
20230620,090000,8965960,8710,8720,8750,8710,962
|