700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,203700,477613610,6350,6350,6350,6350,404
|
|
20230615,203600,477613610,6350,6350,6350,6350,0
|
|
20230615,203500,477613610,6350,6350,6350,6350,0
|
|
20230615,203400,477613610,6350,6350,6350,6350,0
|
|
20230615,203300,477613610,6350,6350,6350,6350,0
|
|
20230615,203200,477613610,6350,6350,6350,6350,0
|
|
20230615,203100,477613610,6350,6350,6350,6350,0
|
|
20230615,203000,477613610,6350,6350,6350,6350,0
|
|
20230615,202900,477613610,6350,6350,6350,6350,0
|
|
20230615,202800,477613610,6350,6350,6350,6350,0
|
|
20230615,202700,477613610,6350,6350,6350,6350,0
|
|
20230615,202600,477613610,6350,6350,6350,6350,0
|
|
20230615,202500,477613610,6350,6350,6350,6350,0
|
|
20230615,202400,477613610,6350,6350,6350,6350,0
|
|
20230615,202300,477613610,6350,6350,6350,6350,0
|
|
20230615,202200,477613610,6350,6350,6350,6350,0
|
|
20230615,202100,477613610,6350,6350,6350,6350,0
|
|
20230615,202000,477613610,6350,6350,6350,6350,0
|
|
20230615,201900,477613610,6350,6350,6350,6350,0
|
|
20230615,201800,477613610,6350,6350,6350,6350,0
|
|
20230615,201700,477613610,6350,6350,6350,6350,0
|
|
20230615,201600,477613610,6350,6350,6350,6350,0
|
|
20230615,201500,477613610,6350,6350,6350,6350,0
|
|
20230615,201400,477613610,6350,6350,6350,6350,0
|
|
20230615,201300,477613610,6350,6350,6350,6350,0
|
|
20230615,201200,477613610,6350,6350,6350,6350,0
|
|
20230615,201100,477613610,6350,6350,6350,6350,0
|
|
20230615,201000,477613610,6350,6350,6350,6350,0
|
|
20230615,200900,477613610,6350,6350,6350,6350,0
|
|
20230615,200800,477613610,6350,6350,6350,6350,0
|
|
20230615,200700,477613610,6350,6350,6350,6350,404
|
|
20230615,200600,477613610,6350,6350,6350,6350,0
|
|
20230615,200500,477613610,6350,6350,6350,6350,0
|
|
20230615,200400,477613610,6350,6350,6350,6350,0
|
|
20230615,200300,477613610,6350,6350,6350,6350,0
|
|
20230615,200200,477613610,6350,6350,6350,6350,0
|
|
20230615,200100,477613610,6350,6350,6350,6350,0
|
|
20230615,200000,477613610,6350,6350,6350,6350,0
|
|
20230615,195900,477613610,6350,6350,6350,6350,0
|
|
20230615,195800,477613610,6350,6350,6350,6350,0
|
|
20230615,195700,477613610,6350,6350,6350,6350,0
|
|
20230615,195600,477613610,6350,6350,6350,6350,0
|
|
20230615,195500,477613610,6350,6350,6350,6350,0
|
|
20230615,195400,477613610,6350,6350,6350,6350,0
|
|
20230615,195300,477613610,6350,6350,6350,6350,0
|
|
20230615,195200,477613610,6350,6350,6350,6350,0
|
|
20230615,195100,477613610,6350,6350,6350,6350,0
|
|
20230615,195000,477613610,6350,6350,6350,6350,0
|
|
20230615,194900,477613610,6350,6350,6350,6350,0
|
|
20230615,194800,477613610,6350,6350,6350,6350,0
|
|
20230615,194700,477613610,6350,6350,6350,6350,0
|
|
20230615,194600,477613610,6350,6350,6350,6350,0
|
|
20230615,194500,477613610,6350,6350,6350,6350,0
|
|
20230615,194400,477613610,6350,6350,6350,6350,0
|
|
20230615,194300,477613610,6350,6350,6350,6350,0
|
|
20230615,194200,477613610,6350,6350,6350,6350,0
|
|
20230615,194100,477613610,6350,6350,6350,6350,0
|
|
20230615,194000,477613610,6350,6350,6350,6350,0
|
|
20230615,193900,477613610,6350,6350,6350,6350,0
|
|
20230615,193800,477613610,6350,6350,6350,6350,0
|
|
20230615,193700,477613610,6350,6350,6350,6350,404
|
|
20230615,193600,477613610,6350,6350,6350,6350,0
|
|
20230615,193500,477613610,6350,6350,6350,6350,0
|
|
20230615,193400,477613610,6350,6350,6350,6350,0
|
|
20230615,193300,477613610,6350,6350,6350,6350,0
|
|
20230615,193200,477613610,6350,6350,6350,6350,0
|
|
20230615,193100,477613610,6350,6350,6350,6350,0
|
|
20230615,193000,477613610,6350,6350,6350,6350,0
|
|
20230615,192900,477613610,6350,6350,6350,6350,0
|
|
20230615,192800,477613610,6350,6350,6350,6350,0
|
|
20230615,192700,477613610,6350,6350,6350,6350,0
|
|
20230615,192600,477613610,6350,6350,6350,6350,0
|
|
20230615,192500,477613610,6350,6350,6350,6350,0
|
|
20230615,192400,477613610,6350,6350,6350,6350,0
|
|
20230615,192300,477613610,6350,6350,6350,6350,0
|
|
20230615,192200,477613610,6350,6350,6350,6350,0
|
|
20230615,192100,477613610,6350,6350,6350,6350,0
|
|
20230615,192000,477613610,6350,6350,6350,6350,0
|
|
20230615,191900,477613610,6350,6350,6350,6350,0
|
|
20230615,191800,477613610,6350,6350,6350,6350,0
|
|
20230615,191700,477613610,6350,6350,6350,6350,0
|
|
20230615,191600,477613610,6350,6350,6350,6350,0
|
|
20230615,191500,477613610,6350,6350,6350,6350,0
|
|
20230615,191400,477613610,6350,6350,6350,6350,0
|
|
20230615,191300,477613610,6350,6350,6350,6350,0
|
|
20230615,191200,477613610,6350,6350,6350,6350,0
|
|
20230615,191100,477613610,6350,6350,6350,6350,0
|
|
20230615,191000,477613610,6350,6350,6350,6350,0
|
|
20230615,190900,477613610,6350,6350,6350,6350,0
|
|
20230615,190800,477613610,6350,6350,6350,6350,0
|
|
20230615,190700,477613610,6350,6350,6350,6350,404
|
|
20230615,190600,477613610,6350,6350,6350,6350,0
|
|
20230615,190500,477613610,6350,6350,6350,6350,0
|
|
20230615,190400,477613610,6350,6350,6350,6350,0
|
|
20230615,190300,477613610,6350,6350,6350,6350,0
|
|
20230615,190200,477613610,6350,6350,6350,6350,0
|
|
20230615,190100,477613610,6350,6350,6350,6350,0
|
|
20230615,190000,477613610,6350,6350,6350,6350,0
|
|
20230615,185900,477613610,6350,6350,6350,6350,0
|
|
20230615,185800,477613610,6350,6350,6350,6350,0
|
|
20230615,185700,477613610,6350,6350,6350,6350,0
|
|
20230615,185600,477613610,6350,6350,6350,6350,0
|
|
20230615,185500,477613610,6350,6350,6350,6350,0
|
|
20230615,185400,477613610,6350,6350,6350,6350,0
|
|
20230615,185300,477613610,6350,6350,6350,6350,0
|
|
20230615,185200,477613610,6350,6350,6350,6350,0
|
|
20230615,185100,477613610,6350,6350,6350,6350,0
|
|
20230615,185000,477613610,6350,6350,6350,6350,0
|
|
20230615,184900,477613610,6350,6350,6350,6350,0
|
|
20230615,184800,477613610,6350,6350,6350,6350,0
|
|
20230615,184700,477613610,6350,6350,6350,6350,0
|
|
20230615,184600,477613610,6350,6350,6350,6350,0
|
|
20230615,184500,477613610,6350,6350,6350,6350,0
|
|
20230615,184400,477613610,6350,6350,6350,6350,0
|
|
20230615,184300,477613610,6350,6350,6350,6350,0
|
|
20230615,184200,477613610,6350,6350,6350,6350,0
|
|
20230615,184100,477613610,6350,6350,6350,6350,0
|
|
20230615,184000,477613610,6350,6350,6350,6350,0
|
|
20230615,183900,477613610,6350,6350,6350,6350,0
|
|
20230615,183800,477613610,6350,6350,6350,6350,0
|
|
20230615,183700,477613610,6350,6350,6350,6350,404
|
|
20230615,183600,477613610,6350,6350,6350,6350,0
|
|
20230615,183500,477613610,6350,6350,6350,6350,0
|
|
20230615,183400,477613610,6350,6350,6350,6350,0
|
|
20230615,183300,477613610,6350,6350,6350,6350,0
|
|
20230615,183200,477613610,6350,6350,6350,6350,0
|
|
20230615,183100,477613610,6350,6350,6350,6350,0
|
|
20230615,183000,477613610,6350,6350,6350,6350,0
|
|
20230615,182900,477613610,6350,6350,6350,6350,0
|
|
20230615,182800,477613610,6350,6350,6350,6350,0
|
|
20230615,182700,477613610,6350,6350,6350,6350,0
|
|
20230615,182600,477613610,6350,6350,6350,6350,0
|
|
20230615,182500,477613610,6350,6350,6350,6350,0
|
|
20230615,182400,477613610,6350,6350,6350,6350,0
|
|
20230615,182300,477613610,6350,6350,6350,6350,0
|
|
20230615,182200,477613610,6350,6350,6350,6350,0
|
|
20230615,182100,477613610,6350,6350,6350,6350,0
|
|
20230615,182000,477613610,6350,6350,6350,6350,0
|
|
20230615,181900,477613610,6350,6350,6350,6350,0
|
|
20230615,181800,477613610,6350,6350,6350,6350,0
|
|
20230615,181700,477613610,6350,6350,6350,6350,0
|
|
20230615,181600,477613610,6350,6350,6350,6350,0
|
|
20230615,181500,477613610,6350,6350,6350,6350,0
|
|
20230615,181400,477613610,6350,6350,6350,6350,0
|
|
20230615,181300,477613610,6350,6350,6350,6350,0
|
|
20230615,181200,477613610,6350,6350,6350,6350,0
|
|
20230615,181100,477613610,6350,6350,6350,6350,0
|
|
20230615,181000,477613610,6350,6350,6350,6350,0
|
|
20230615,180900,477613610,6350,6350,6350,6350,0
|
|
20230615,180800,477613610,6350,6350,6350,6350,0
|
|
20230615,180700,477613610,6350,6350,6350,6350,404
|
|
20230615,180600,477613610,6350,6350,6350,6350,0
|
|
20230615,180500,477613610,6350,6350,6350,6350,0
|
|
20230615,180400,477613610,6350,6350,6350,6350,0
|
|
20230615,180300,477613610,6350,6350,6350,6350,0
|
|
20230615,180200,477613610,6350,6350,6350,6350,0
|
|
20230615,180100,477613610,6350,6350,6350,6350,0
|
|
20230615,180000,477613610,6350,6350,6350,6350,0
|
|
20230615,175900,477613610,6350,6350,6350,6350,0
|
|
20230615,175800,477613610,6350,6350,6350,6350,0
|
|
20230615,175700,477613610,6350,6350,6350,6350,0
|
|
20230615,175600,477613610,6350,6350,6350,6350,0
|
|
20230615,175500,477613610,6350,6350,6350,6350,0
|
|
20230615,175400,477613610,6350,6350,6350,6350,0
|
|
20230615,175300,477613610,6350,6350,6350,6350,0
|
|
20230615,175200,477613610,6350,6350,6350,6350,0
|
|
20230615,175100,477613610,6350,6350,6350,6350,0
|
|
20230615,175000,477613610,6350,6350,6350,6350,0
|
|
20230615,174900,477613610,6350,6350,6350,6350,0
|
|
20230615,174800,477613610,6350,6350,6350,6350,0
|
|
20230615,174700,477613610,6350,6350,6350,6350,0
|
|
20230615,174600,477613610,6350,6350,6350,6350,0
|
|
20230615,174500,477613610,6350,6350,6350,6350,0
|
|
20230615,174400,477613610,6350,6350,6350,6350,0
|
|
20230615,174300,477613610,6350,6350,6350,6350,0
|
|
20230615,174200,477613610,6350,6350,6350,6350,0
|
|
20230615,174100,477613610,6350,6350,6350,6350,0
|
|
20230615,174000,477613610,6350,6350,6350,6350,0
|
|
20230615,173900,477613610,6350,6350,6350,6350,0
|
|
20230615,173800,477613610,6350,6350,6350,6350,0
|
|
20230615,173700,477613610,6350,6350,6350,6350,404
|
|
20230615,173600,477613610,6350,6350,6350,6350,0
|
|
20230615,173500,477613610,6350,6350,6350,6350,0
|
|
20230615,173400,477613610,6350,6350,6350,6350,0
|
|
20230615,173300,477613610,6350,6350,6350,6350,0
|
|
20230615,173200,477613610,6350,6350,6350,6350,0
|
|
20230615,173100,477613610,6350,6350,6350,6350,0
|
|
20230615,173000,477613610,6350,6350,6350,6350,0
|
|
20230615,172900,477613610,6350,6350,6350,6350,0
|
|
20230615,172800,477613610,6350,6350,6350,6350,0
|
|
20230615,172700,477613610,6350,6350,6350,6350,0
|
|
20230615,172600,477613610,6350,6350,6350,6350,0
|
|
20230615,172500,477613610,6350,6350,6350,6350,0
|
|
20230615,172400,477613610,6350,6350,6350,6350,0
|
|
20230615,172300,477613610,6350,6350,6350,6350,0
|
|
20230615,172200,477613610,6350,6350,6350,6350,0
|
|
20230615,172100,477613610,6350,6350,6350,6350,0
|
|
20230615,172000,477613610,6350,6350,6350,6350,0
|
|
20230615,171900,477613610,6350,6350,6350,6350,0
|
|
20230615,171800,477613610,6350,6350,6350,6350,0
|
|
20230615,171700,477613610,6350,6350,6350,6350,0
|
|
20230615,171600,477613610,6350,6350,6350,6350,0
|
|
20230615,171500,477613610,6350,6350,6350,6350,0
|
|
20230615,171400,477613610,6350,6350,6350,6350,0
|
|
20230615,171300,477613610,6350,6350,6350,6350,0
|
|
20230615,171200,477613610,6350,6350,6350,6350,0
|
|
20230615,171100,477613610,6350,6350,6350,6350,0
|
|
20230615,171000,477613610,6350,6350,6350,6350,0
|
|
20230615,170900,477613610,6350,6350,6350,6350,0
|
|
20230615,170800,477613610,6350,6350,6350,6350,0
|
|
20230615,170700,477613610,6350,6350,6350,6350,404
|
|
20230615,170600,477613610,6350,6350,6350,6350,0
|
|
20230615,170500,477613610,6350,6350,6350,6350,0
|
|
20230615,170400,477613610,6350,6350,6350,6350,0
|
|
20230615,170300,477613610,6350,6350,6350,6350,0
|
|
20230615,170200,477613610,6350,6350,6350,6350,0
|
|
20230615,170100,477613610,6350,6350,6350,6350,0
|
|
20230615,170000,477613610,6350,6350,6350,6350,0
|
|
20230615,165900,477613610,6350,6350,6350,6350,0
|
|
20230615,165800,477613610,6350,6350,6350,6350,0
|
|
20230615,165700,477613610,6350,6350,6350,6350,0
|
|
20230615,165600,477613610,6350,6350,6350,6350,0
|
|
20230615,165500,477613610,6350,6350,6350,6350,0
|
|
20230615,165400,477613610,6350,6350,6350,6350,0
|
|
20230615,165300,477613610,6350,6350,6350,6350,0
|
|
20230615,165200,477613610,6350,6350,6350,6350,0
|
|
20230615,165100,477613610,6350,6350,6350,6350,0
|
|
20230615,165000,477613610,6350,6350,6350,6350,0
|
|
20230615,164900,477613610,6350,6350,6350,6350,0
|
|
20230615,164800,477613610,6350,6350,6350,6350,0
|
|
20230615,164700,477613610,6350,6350,6350,6350,0
|
|
20230615,164600,477613610,6350,6350,6350,6350,0
|
|
20230615,164500,477613610,6350,6350,6350,6350,0
|
|
20230615,164400,477613610,6350,6350,6350,6350,0
|
|
20230615,164300,477613610,6350,6350,6350,6350,0
|
|
20230615,164200,477613610,6350,6350,6350,6350,0
|
|
20230615,164100,477613610,6350,6350,6350,6350,0
|
|
20230615,164000,477613610,6350,6350,6350,6350,0
|
|
20230615,163900,477613610,6350,6350,6350,6350,0
|
|
20230615,163800,477613610,6350,6350,6350,6350,0
|
|
20230615,163700,477613610,6350,6350,6350,6350,404
|
|
20230615,163600,477613610,6350,6350,6350,6350,0
|
|
20230615,163500,477613610,6350,6350,6350,6350,0
|
|
20230615,163400,477613610,6350,6350,6350,6350,0
|
|
20230615,163300,477613610,6350,6350,6350,6350,0
|
|
20230615,163200,477613610,6350,6350,6350,6350,0
|
|
20230615,163100,477613610,6350,6350,6350,6350,0
|
|
20230615,163000,477613610,6350,6350,6350,6350,0
|
|
20230615,162900,477613610,6350,6350,6350,6350,0
|
|
20230615,162800,477613610,6350,6350,6350,6350,0
|
|
20230615,162700,477613610,6350,6350,6350,6350,0
|
|
20230615,162600,477613610,6350,6350,6350,6350,0
|
|
20230615,162500,477613610,6350,6350,6350,6350,0
|
|
20230615,162400,477613610,6350,6350,6350,6350,0
|
|
20230615,162300,477613610,6350,6350,6350,6350,0
|
|
20230615,162200,477613610,6350,6350,6350,6350,0
|
|
20230615,162100,477613610,6350,6350,6350,6350,0
|
|
20230615,162000,477613610,6350,6350,6350,6350,0
|
|
20230615,161900,477613610,6350,6350,6350,6350,0
|
|
20230615,161800,477613610,6350,6350,6350,6350,0
|
|
20230615,161700,477613610,6350,6350,6350,6350,0
|
|
20230615,161600,477613610,6350,6350,6350,6350,0
|
|
20230615,161500,477613610,6350,6350,6350,6350,0
|
|
20230615,161400,477613610,6350,6350,6350,6350,0
|
|
20230615,161300,477613610,6350,6350,6350,6350,0
|
|
20230615,161200,477613610,6350,6350,6350,6350,0
|
|
20230615,161100,477613610,6350,6350,6350,6350,0
|
|
20230615,161000,477613610,6350,6350,6350,6350,0
|
|
20230615,160900,477613610,6350,6350,6350,6350,0
|
|
20230615,160800,477613610,6350,6350,6350,6350,0
|
|
20230615,160700,477613610,6350,6350,6350,6350,404
|
|
20230615,160600,477613610,6350,6350,6350,6350,0
|
|
20230615,160500,477613610,6350,6350,6350,6350,0
|
|
20230615,160400,477613610,6350,6350,6350,6350,0
|
|
20230615,160300,477613610,6350,6350,6350,6350,0
|
|
20230615,160200,477613610,6350,6350,6350,6350,0
|
|
20230615,160100,477613610,6350,6350,6350,6350,0
|
|
20230615,160000,477613610,6350,6350,6350,6350,0
|
|
20230615,155900,477613610,6350,6350,6350,6350,0
|
|
20230615,155800,477613610,6350,6350,6350,6350,0
|
|
20230615,155700,477613610,6350,6350,6350,6350,0
|
|
20230615,155600,477613610,6350,6350,6350,6350,0
|
|
20230615,155500,477613610,6350,6350,6350,6350,0
|
|
20230615,155400,477613610,6350,6350,6350,6350,0
|
|
20230615,155300,477613610,6350,6350,6350,6350,0
|
|
20230615,155200,477613610,6350,6350,6350,6350,0
|
|
20230615,155100,477613610,6350,6350,6350,6350,0
|
|
20230615,155000,477613610,6350,6350,6350,6350,0
|
|
20230615,154900,477613610,6350,6350,6350,6350,0
|
|
20230615,154800,477613610,6350,6350,6350,6350,0
|
|
20230615,154700,477613610,6350,6350,6350,6350,0
|
|
20230615,154600,477613610,6350,6350,6350,6350,0
|
|
20230615,154500,477613610,6350,6350,6350,6350,0
|
|
20230615,154400,477613610,6350,6350,6350,6350,0
|
|
20230615,154300,477613610,6350,6350,6350,6350,0
|
|
20230615,154200,477613610,6350,6350,6350,6350,0
|
|
20230615,154100,477613610,6350,6350,6350,6350,0
|
|
20230615,154000,477613610,6350,6350,6350,6350,0
|
|
20230615,153900,477613610,6350,6350,6350,6350,0
|
|
20230615,153800,477613610,6350,6350,6350,6350,0
|
|
20230615,153700,477613610,6350,6350,6350,6350,404
|
|
20230615,153600,477613610,6350,6350,6350,6350,0
|
|
20230615,153500,477613610,6350,6350,6350,6350,0
|
|
20230615,153400,477613610,6350,6350,6350,6350,0
|
|
20230615,153300,477613610,6350,6350,6350,6350,0
|
|
20230615,153200,477613610,6350,6350,6350,6350,0
|
|
20230615,153100,477613610,6350,6350,6350,6350,0
|
|
20230615,153000,477613610,6350,6350,6350,6350,404
|
|
20230615,152900,475048210,6360,6360,6360,6360,0
|
|
20230615,152800,475048210,6360,6360,6360,6360,0
|
|
20230615,152700,475048210,6360,6360,6360,6360,0
|
|
20230615,152600,475048210,6360,6360,6360,6360,0
|
|
20230615,152500,475048210,6360,6360,6360,6360,0
|
|
20230615,152400,475048210,6360,6360,6360,6360,0
|
|
20230615,152300,475048210,6360,6360,6360,6360,0
|
|
20230615,152200,475048210,6360,6360,6360,6360,0
|
|
20230615,152100,475048210,6360,6360,6360,6360,0
|
|
20230615,152000,475048210,6360,6360,6360,6360,0
|
|
20230615,151900,475048210,6360,6360,6360,6360,63
|
|
20230615,151800,474647530,6360,6360,6360,6360,0
|
|
20230615,151700,474647530,6360,6330,6360,6330,20
|
|
20230615,151600,474520900,6350,6350,6350,6350,547
|
|
20230615,151500,471047450,6360,6330,6360,6330,168
|
|
20230615,151400,469983980,6360,6360,6360,6360,3
|
|
20230615,151300,469964900,6360,6330,6360,6330,119
|
|
20230615,151200,469211600,6360,6360,6360,6360,1
|
|
20230615,151100,469205240,6340,6340,6340,6340,21
|
|
20230615,151000,469072100,6360,6360,6360,6360,0
|
|
20230615,150900,469072100,6360,6340,6360,6340,19
|
|
20230615,150800,468951620,6360,6360,6360,6360,1
|
|
20230615,150700,468945260,6330,6340,6340,6330,36
|
|
20230615,150600,468717200,6340,6340,6340,6340,136
|
|
20230615,150500,467854960,6340,6340,6340,6340,839
|
|
20230615,150400,462535700,6340,6340,6340,6340,0
|
|
20230615,150300,462535700,6340,6340,6340,6340,18
|
|
20230615,150200,462421580,6340,6340,6340,6340,0
|
|
20230615,150100,462421580,6340,6340,6340,6340,21
|
|
20230615,150000,462288440,6340,6340,6340,6340,0
|
|
20230615,145900,462288440,6340,6340,6340,6340,29
|
|
20230615,145800,462104580,6340,6340,6340,6340,18
|
|
20230615,145700,461990460,6350,6350,6350,6350,0
|
|
20230615,145600,461990460,6350,6340,6350,6340,52
|
|
20230615,145500,461660440,6370,6370,6370,6370,0
|
|
20230615,145400,461660440,6370,6370,6370,6340,20
|
|
20230615,145300,461533580,6340,6340,6340,6340,1749
|
|
20230615,145200,450444920,6340,6340,6340,6340,18
|
|
20230615,145100,450330800,6340,6340,6340,6340,0
|
|
20230615,145000,450330800,6340,6340,6340,6340,18
|
|
20230615,144900,450216680,6340,6340,6340,6340,0
|
|
20230615,144800,450216680,6340,6340,6340,6340,19
|
|
20230615,144700,450096220,6340,6340,6340,6340,60
|
|
20230615,144600,449715820,6340,6340,6340,6340,18
|
|
20230615,144500,449601700,6360,6350,6360,6350,149
|
|
20230615,144400,448654080,6350,6350,6350,6350,62
|
|
20230615,144300,448260380,6350,6360,6360,6350,231
|
|
20230615,144200,446793450,6350,6350,6350,6350,1019
|
|
20230615,144100,440322800,6360,6350,6360,6350,35
|
|
20230615,144000,440100540,6370,6350,6370,6350,163
|
|
20230615,143900,439065470,6350,6350,6350,6350,18
|
|
20230615,143800,438951170,6350,6350,6350,6350,0
|
|
20230615,143700,438951170,6350,6350,6350,6350,18
|
|
20230615,143600,438836870,6360,6360,6360,6360,8
|
|
20230615,143500,438785990,6350,6350,6350,6350,18
|
|
20230615,143400,438671690,6350,6350,6350,6350,90
|
|
20230615,143300,438100190,6350,6350,6350,6350,18
|
|
20230615,143200,437985890,6350,6350,6350,6350,0
|
|
20230615,143100,437985890,6350,6350,6350,6350,18
|
|
20230615,143000,437871590,6370,6370,6370,6370,1
|
|
20230615,142900,437865220,6350,6350,6350,6350,18
|
|
20230615,142800,437750920,6350,6350,6350,6350,0
|
|
20230615,142700,437750920,6350,6350,6350,6350,19
|
|
20230615,142600,437630270,6350,6350,6350,6350,0
|
|
20230615,142500,437630270,6350,6350,6350,6350,18
|
|
20230615,142400,437515970,6350,6350,6350,6350,0
|
|
20230615,142300,437515970,6350,6350,6350,6350,758
|
|
20230615,142200,432702670,6350,6350,6350,6350,56
|
|
20230615,142100,432347070,6350,6350,6350,6350,0
|
|
20230615,142000,432347070,6350,6350,6350,6350,19
|
|
20230615,141900,432226420,6350,6350,6350,6350,0
|
|
20230615,141800,432226420,6350,6350,6350,6350,253
|
|
20230615,141700,430619870,6350,6350,6350,6350,0
|
|
20230615,141600,430619870,6350,6350,6350,6350,18
|
|
20230615,141500,430505570,6360,6360,6360,6360,2
|
|
20230615,141400,430492850,6360,6350,6360,6350,58
|
|
20230615,141300,430124370,6370,6360,6370,6360,250
|
|
20230615,141200,428532570,6350,6350,6350,6350,19
|
|
20230615,141100,428411920,6350,6350,6350,6350,31
|
|
20230615,141000,428215070,6350,6350,6350,6350,18
|
|
20230615,140900,428100770,6350,6350,6350,6350,0
|
|
20230615,140800,428100770,6350,6350,6350,6350,18
|
|
20230615,140700,427986470,6350,6350,6350,6350,0
|
|
20230615,140600,427986470,6350,6360,6360,6350,174
|
|
20230615,140500,426880010,6350,6340,6350,6340,43
|
|
20230615,140400,426607140,6340,6340,6340,6340,0
|
|
20230615,140300,426607140,6340,6340,6340,6340,18
|
|
20230615,140200,426493020,6340,6340,6340,6340,0
|
|
20230615,140100,426493020,6340,6340,6340,6340,18
|
|
20230615,140000,426378900,6340,6340,6340,6340,0
|
|
20230615,135900,426378900,6340,6340,6340,6340,18
|
|
20230615,135800,426264780,6340,6340,6340,6340,0
|
|
20230615,135700,426264780,6340,6340,6340,6340,19
|
|
20230615,135600,426144320,6340,6340,6340,6340,0
|
|
20230615,135500,426144320,6340,6340,6340,6340,18
|
|
20230615,135400,426030200,6340,6340,6340,6340,0
|
|
20230615,135300,426030200,6340,6340,6340,6340,18
|
|
20230615,135200,425916080,6340,6340,6340,6340,0
|
|
20230615,135100,425916080,6340,6350,6350,6340,20
|
|
20230615,135000,425789260,6350,6350,6350,6350,0
|
|
20230615,134900,425789260,6350,6350,6350,6350,68
|
|
20230615,134800,425357460,6350,6350,6350,6350,48
|
|
20230615,134700,425052660,6350,6350,6350,6350,321
|
|
20230615,134600,423014310,6340,6340,6340,6340,18
|
|
20230615,134500,422900190,6340,6340,6340,6340,0
|
|
20230615,134400,422900190,6340,6340,6340,6340,18
|
|
20230615,134300,422786070,6350,6350,6350,6350,9
|
|
20230615,134200,422728920,6340,6340,6340,6340,18
|
|
20230615,134100,422614800,6350,6350,6350,6350,7
|
|
20230615,134000,422570350,6350,6340,6350,6340,35
|
|
20230615,133900,422348290,6350,6350,6350,6350,31
|
|
20230615,133800,422151440,6340,6340,6340,6340,50
|
|
20230615,133700,421834440,6340,6340,6340,6340,10
|
|
20230615,133600,421771040,6340,6340,6340,6340,196
|
|
20230615,133500,420528400,6340,6340,6340,6340,9
|
|
20230615,133400,420471340,6340,6340,6340,6340,175
|
|
20230615,133300,419361840,6340,6340,6340,6340,159
|
|
20230615,133200,418353780,6340,6350,6350,6340,67
|
|
20230615,133100,417928510,6350,6350,6350,6350,0
|
|
20230615,133000,417928510,6350,6350,6350,6350,36
|
|
20230615,132900,417699910,6360,6360,6360,6360,1247
|
|
20230615,132800,409768990,6360,6360,6360,6360,629
|
|
20230615,132700,405768550,6360,6360,6360,6360,18
|
|
20230615,132600,405654070,6370,6370,6370,6370,3
|
|
20230615,132500,405634960,6360,6360,6360,6360,19
|
|
20230615,132400,405514120,6380,6370,6380,6370,21
|
|
20230615,132300,405380340,6370,6370,6370,6370,0
|
|
20230615,132200,405380340,6370,6370,6370,6370,0
|
|
20230615,132100,405380340,6370,6370,6370,6370,0
|
|
20230615,132000,405380340,6370,6370,6370,6370,0
|
|
20230615,131900,405380340,6370,6370,6370,6370,0
|
|
20230615,131800,405380340,6370,6370,6370,6370,0
|
|
20230615,131700,405380340,6370,6370,6370,6370,157
|
|
20230615,131600,404380250,6370,6370,6370,6370,6
|
|
20230615,131500,404342030,6370,6370,6370,6370,60
|
|
20230615,131400,403959830,6370,6370,6370,6370,0
|
|
20230615,131300,403959830,6370,6370,6370,6370,1
|
|
20230615,131200,403953460,6380,6370,6380,6370,547
|
|
20230615,131100,400468270,6370,6370,6370,6370,3
|
|
20230615,131000,400449160,6380,6360,6380,6360,80
|
|
20230615,130900,399938900,6360,6360,6360,6360,2
|
|
20230615,130800,399926180,6360,6370,6370,6360,65
|
|
20230615,130700,399512550,6380,6380,6380,6380,0
|
|
20230615,130600,399512550,6380,6380,6380,6380,2
|
|
20230615,130500,399499790,6380,6380,6380,6380,10
|
|
20230615,130400,399435990,6360,6360,6360,6360,0
|
|
20230615,130300,399435990,6360,6360,6360,6360,0
|
|
20230615,130200,399435990,6360,6360,6360,6360,20
|
|
20230615,130100,399308790,6360,6360,6360,6360,0
|
|
20230615,130000,399308790,6360,6360,6360,6360,0
|
|
20230615,125900,399308790,6360,6360,6360,6360,0
|
|
20230615,125800,399308790,6360,6370,6370,6360,1300
|
|
20230615,125700,391038790,6360,6360,6360,6360,404
|
|
20230615,125600,388469350,6360,6360,6360,6360,0
|
|
20230615,125500,388469350,6360,6340,6360,6340,520
|
|
20230615,125400,385162410,6340,6340,6340,6340,0
|
|
20230615,125300,385162410,6340,6340,6340,6340,0
|
|
20230615,125200,385162410,6340,6340,6340,6340,100
|
|
20230615,125100,384528410,6340,6340,6340,6340,0
|
|
20230615,125000,384528410,6340,6340,6340,6340,24
|
|
20230615,124900,384376250,6340,6340,6340,6340,0
|
|
20230615,124800,384376250,6340,6340,6340,6340,0
|
|
20230615,124700,384376250,6340,6340,6340,6340,0
|
|
20230615,124600,384376250,6340,6340,6340,6340,0
|
|
20230615,124500,384376250,6340,6340,6340,6340,0
|
|
20230615,124400,384376250,6340,6340,6340,6340,30
|
|
20230615,124300,384186050,6340,6340,6340,6340,0
|
|
20230615,124200,384186050,6340,6340,6340,6340,0
|
|
20230615,124100,384186050,6340,6340,6340,6340,0
|
|
20230615,124000,384186050,6340,6340,6340,6340,50
|
|
20230615,123900,383869050,6340,6340,6340,6340,0
|
|
20230615,123800,383869050,6340,6340,6340,6340,0
|
|
20230615,123700,383869050,6340,6340,6340,6340,30
|
|
20230615,123600,383678850,6340,6340,6340,6340,0
|
|
20230615,123500,383678850,6340,6340,6340,6340,0
|
|
20230615,123400,383678850,6340,6340,6340,6340,47
|
|
20230615,123300,383380870,6330,6330,6330,6330,0
|
|
20230615,123200,383380870,6330,6340,6340,6330,1275
|
|
20230615,123100,375310110,6330,6330,6330,6330,0
|
|
20230615,123000,375310110,6330,6330,6330,6330,0
|
|
20230615,122900,375310110,6330,6330,6330,6330,0
|
|
20230615,122800,375310110,6330,6330,6330,6330,200
|
|
20230615,122700,374044110,6330,6330,6330,6330,0
|
|
20230615,122600,374044110,6330,6330,6330,6330,100
|
|
20230615,122500,373411110,6330,6330,6330,6330,0
|
|
20230615,122400,373411110,6330,6330,6330,6330,0
|
|
20230615,122300,373411110,6330,6330,6330,6330,0
|
|
20230615,122200,373411110,6330,6330,6330,6330,0
|
|
20230615,122100,373411110,6330,6330,6330,6330,0
|
|
20230615,122000,373411110,6330,6330,6330,6330,13
|
|
20230615,121900,373328820,6330,6330,6330,6330,7
|
|
20230615,121800,373284510,6330,6330,6330,6330,0
|
|
20230615,121700,373284510,6330,6330,6330,6330,0
|
|
20230615,121600,373284510,6330,6330,6330,6330,0
|
|
20230615,121500,373284510,6330,6330,6330,6330,0
|
|
20230615,121400,373284510,6330,6330,6330,6330,5
|
|
20230615,121300,373252860,6340,6340,6340,6340,0
|
|
20230615,121200,373252860,6340,6340,6340,6340,0
|
|
20230615,121100,373252860,6340,6340,6340,6340,0
|
|
20230615,121000,373252860,6340,6340,6340,6340,0
|
|
20230615,120900,373252860,6340,6340,6340,6340,0
|
|
20230615,120800,373252860,6340,6340,6340,6340,0
|
|
20230615,120700,373252860,6340,6340,6340,6340,55
|
|
20230615,120600,372904160,6340,6340,6340,6340,0
|
|
20230615,120500,372904160,6340,6340,6340,6340,75
|
|
20230615,120400,372428660,6340,6340,6340,6340,500
|
|
20230615,120300,369258660,6330,6320,6330,6320,257
|
|
20230615,120200,367634060,6320,6320,6320,6320,4
|
|
20230615,120100,367608780,6320,6320,6320,6320,0
|
|
20230615,120000,367608780,6320,6320,6320,6320,0
|
|
20230615,115900,367608780,6320,6320,6320,6320,0
|
|
20230615,115800,367608780,6320,6320,6320,6320,0
|
|
20230615,115700,367608780,6320,6320,6320,6320,146
|
|
20230615,115600,366686060,6320,6320,6320,6320,136
|
|
20230615,115500,365826540,6320,6320,6320,6320,0
|
|
20230615,115400,365826540,6320,6320,6320,6320,0
|
|
20230615,115300,365826540,6320,6320,6320,6320,0
|
|
20230615,115200,365826540,6320,6320,6320,6320,0
|
|
20230615,115100,365826540,6320,6320,6320,6320,0
|
|
20230615,115000,365826540,6320,6320,6320,6320,0
|
|
20230615,114900,365826540,6320,6300,6320,6300,6
|
|
20230615,114800,365788720,6300,6300,6300,6300,0
|
|
20230615,114700,365788720,6300,6300,6300,6300,0
|
|
20230615,114600,365788720,6300,6300,6300,6300,0
|
|
20230615,114500,365788720,6300,6300,6300,6300,9
|
|
20230615,114400,365732020,6290,6290,6290,6290,0
|
|
20230615,114300,365732020,6290,6320,6320,6290,258
|
|
20230615,114200,364108840,6290,6290,6290,6290,0
|
|
20230615,114100,364108840,6290,6290,6290,6290,0
|
|
20230615,114000,364108840,6290,6290,6290,6290,164
|
|
20230615,113900,363077280,6290,6290,6290,6290,0
|
|
20230615,113800,363077280,6290,6290,6290,6290,0
|
|
20230615,113700,363077280,6290,6290,6290,6290,0
|
|
20230615,113600,363077280,6290,6300,6300,6290,228
|
|
20230615,113500,361641930,6290,6290,6290,6290,100
|
|
20230615,113400,361012930,6290,6290,6290,6290,0
|
|
20230615,113300,361012930,6290,6290,6290,6290,0
|
|
20230615,113200,361012930,6290,6290,6290,6290,0
|
|
20230615,113100,361012930,6290,6290,6290,6290,0
|
|
20230615,113000,361012930,6290,6290,6290,6290,4
|
|
20230615,112900,360987770,6320,6320,6320,6320,162
|
|
20230615,112800,359963930,6320,6320,6320,6320,0
|
|
20230615,112700,359963930,6320,6320,6320,6320,0
|
|
20230615,112600,359963930,6320,6320,6320,6320,0
|
|
20230615,112500,359963930,6320,6320,6320,6320,0
|
|
20230615,112400,359963930,6320,6310,6320,6310,214
|
|
20230615,112300,358612590,6310,6310,6310,6310,0
|
|
20230615,112200,358612590,6310,6310,6310,6310,0
|
|
20230615,112100,358612590,6310,6280,6310,6280,50
|
|
20230615,112000,358298560,6290,6290,6290,6290,44
|
|
20230615,111900,358021800,6310,6300,6310,6290,953
|
|
20230615,111800,352014490,6300,6300,6300,6300,231
|
|
20230615,111700,350559190,6300,6290,6300,6290,2
|
|
20230615,111600,350546600,6260,6260,6260,6260,200
|
|
20230615,111500,349294600,6250,6290,6290,6250,4840
|
|
20230615,111400,318882340,6290,6290,6290,6290,0
|
|
20230615,111300,318882340,6290,6290,6290,6290,4
|
|
20230615,111200,318857180,6290,6290,6290,6290,0
|
|
20230615,111100,318857180,6290,6290,6290,6290,0
|
|
20230615,111000,318857180,6290,6290,6290,6290,0
|
|
20230615,110900,318857180,6290,6290,6290,6290,509
|
|
20230615,110800,315655570,6260,6270,6270,6260,151
|
|
20230615,110700,314709760,6290,6290,6290,6290,15
|
|
20230615,110600,314615410,6270,6280,6280,6260,4258
|
|
20230615,110500,287942840,6290,6300,6300,6290,699
|
|
20230615,110400,283546000,6300,6300,6300,6300,315
|
|
20230615,110300,281561500,6300,6300,6300,6300,0
|
|
20230615,110200,281561500,6300,6300,6300,6300,33
|
|
20230615,110100,281353600,6300,6300,6300,6300,767
|
|
20230615,110000,276521500,6290,6290,6290,6290,1
|
|
20230615,105900,276515210,6320,6320,6320,6320,2
|
|
20230615,105800,276502570,6320,6290,6320,6290,814
|
|
20230615,105700,271362510,6290,6300,6300,6290,4780
|
|
20230615,105600,241249260,6310,6310,6310,6310,2612
|
|
20230615,105500,224767540,6330,6320,6330,6320,2179
|
|
20230615,105400,210996160,6330,6330,6330,6330,0
|
|
20230615,105300,210996160,6330,6330,6330,6330,81
|
|
20230615,105200,210483430,6330,6330,6330,6330,0
|
|
20230615,105100,210483430,6330,6330,6330,6330,210
|
|
20230615,105000,209154130,6340,6340,6340,6340,0
|
|
20230615,104900,209154130,6340,6340,6340,6340,0
|
|
20230615,104800,209154130,6340,6340,6340,6340,31
|
|
20230615,104700,208957590,6340,6340,6340,6340,222
|
|
20230615,104600,207550110,6370,6370,6370,6370,0
|
|
20230615,104500,207550110,6370,6370,6370,6370,0
|
|
20230615,104400,207550110,6370,6350,6370,6350,2
|
|
20230615,104300,207537390,6350,6350,6350,6350,239
|
|
20230615,104200,206019740,6350,6350,6350,6350,10
|
|
20230615,104100,205956240,6340,6350,6350,6340,263
|
|
20230615,104000,204288370,6350,6350,6350,6350,0
|
|
20230615,103900,204288370,6350,6350,6350,6350,498
|
|
20230615,103800,201126070,6370,6370,6370,6370,1
|
|
20230615,103700,201119700,6340,6340,6340,6340,0
|
|
20230615,103600,201119700,6340,6340,6340,6340,0
|
|
20230615,103500,201119700,6340,6340,6340,6340,0
|
|
20230615,103400,201119700,6340,6340,6340,6340,0
|
|
20230615,103300,201119700,6340,6340,6340,6340,1
|
|
20230615,103200,201113360,6330,6330,6330,6330,0
|
|
20230615,103100,201113360,6330,6330,6330,6330,0
|
|
20230615,103000,201113360,6330,6330,6330,6330,10
|
|
20230615,102900,201050060,6330,6330,6330,6330,166
|
|
20230615,102800,199999280,6330,6330,6330,6330,654
|
|
20230615,102700,195859460,6330,6330,6330,6330,0
|
|
20230615,102600,195859460,6330,6350,6350,6330,673
|
|
20230615,102500,191591150,6340,6340,6340,6340,100
|
|
20230615,102400,190957150,6340,6340,6340,6340,0
|
|
20230615,102300,190957150,6340,6340,6340,6340,0
|
|
20230615,102200,190957150,6340,6350,6350,6340,1030
|
|
20230615,102100,184421940,6350,6350,6350,6350,0
|
|
20230615,102000,184421940,6350,6350,6350,6350,1
|
|
20230615,101900,184415590,6350,6350,6350,6350,1
|
|
20230615,101800,184409240,6350,6340,6350,6340,240
|
|
20230615,101700,182886040,6340,6350,6350,6340,993
|
|
20230615,101600,176582980,6340,6340,6340,6340,0
|
|
20230615,101500,176582980,6340,6340,6340,6340,0
|
|
20230615,101400,176582980,6340,6340,6340,6340,0
|
|
20230615,101300,176582980,6340,6370,6370,6340,7296
|
|
20230615,101200,130291880,6390,6380,6390,6370,1322
|
|
20230615,101100,121860930,6370,6370,6370,6370,40
|
|
20230615,101000,121606130,6370,6370,6370,6370,0
|
|
20230615,100900,121606130,6370,6370,6370,6370,849
|
|
20230615,100800,116198000,6370,6370,6370,6370,0
|
|
20230615,100700,116198000,6370,6370,6410,6370,246
|
|
20230615,100600,114629360,6360,6360,6360,6360,0
|
|
20230615,100500,114629360,6360,6360,6360,6360,60
|
|
20230615,100400,114247760,6360,6360,6370,6360,378
|
|
20230615,100300,111842190,6360,6370,6370,6360,500
|
|
20230615,100200,108657460,6400,6400,6400,6400,0
|
|
20230615,100100,108657460,6400,6400,6400,6400,0
|
|
20230615,100000,108657460,6400,6400,6400,6400,0
|
|
20230615,095900,108657460,6400,6390,6400,6390,156
|
|
20230615,095800,107659160,6400,6400,6400,6400,0
|
|
20230615,095700,107659160,6400,6390,6400,6390,200
|
|
20230615,095600,106379310,6400,6400,6400,6400,0
|
|
20230615,095500,106379310,6400,6400,6400,6400,1
|
|
20230615,095400,106372910,6370,6370,6370,6370,0
|
|
20230615,095300,106372910,6370,6370,6370,6370,0
|
|
20230615,095200,106372910,6370,6370,6370,6370,0
|
|
20230615,095100,106372910,6370,6370,6370,6370,0
|
|
20230615,095000,106372910,6370,6370,6370,6370,0
|
|
20230615,094900,106372910,6370,6370,6370,6370,0
|
|
20230615,094800,106372910,6370,6380,6380,6370,156
|
|
20230615,094700,105377800,6380,6380,6380,6380,0
|
|
20230615,094600,105377800,6380,6380,6380,6380,0
|
|
20230615,094500,105377800,6380,6380,6380,6380,21
|
|
20230615,094400,105243820,6380,6390,6390,6380,80
|
|
20230615,094300,104733410,6390,6390,6390,6390,0
|
|
20230615,094200,104733410,6390,6400,6400,6390,82
|
|
20230615,094100,104209410,6400,6400,6400,6400,0
|
|
20230615,094000,104209410,6400,6400,6400,6400,249
|
|
20230615,093900,102615810,6400,6410,6410,6400,21
|
|
20230615,093800,102481210,6430,6430,6430,6430,0
|
|
20230615,093700,102481210,6430,6430,6430,6430,0
|
|
20230615,093600,102481210,6430,6430,6430,6430,0
|
|
20230615,093500,102481210,6430,6430,6430,6430,1
|
|
20230615,093400,102474780,6430,6430,6430,6430,0
|
|
20230615,093300,102474780,6430,6430,6430,6430,182
|
|
20230615,093200,101304520,6430,6420,6430,6420,300
|
|
20230615,093100,99377350,6430,6400,6430,6400,800
|
|
20230615,093000,94244060,6400,6400,6400,6400,0
|
|
20230615,092900,94244060,6400,6400,6400,6400,80
|
|
20230615,092800,93732060,6400,6400,6400,6400,0
|
|
20230615,092700,93732060,6400,6400,6400,6400,0
|
|
20230615,092600,93732060,6400,6400,6400,6400,0
|
|
20230615,092500,93732060,6400,6400,6400,6400,33
|
|
20230615,092400,93520860,6380,6430,6430,6380,501
|
|
20230615,092300,90320450,6430,6430,6430,6400,529
|
|
20230615,092200,86931820,6410,6410,6410,6410,0
|
|
20230615,092100,86931820,6410,6410,6410,6410,590
|
|
20230615,092000,83149920,6430,6430,6430,6430,300
|
|
20230615,091900,81220920,6430,6430,6430,6430,0
|
|
20230615,091800,81220920,6430,6430,6430,6430,0
|
|
20230615,091700,81220920,6430,6430,6430,6430,0
|
|
20230615,091600,81220920,6430,6430,6430,6430,4
|
|
20230615,091500,81195200,6410,6410,6410,6410,591
|
|
20230615,091400,77406890,6400,6400,6400,6400,263
|
|
20230615,091300,75723690,6400,6400,6400,6400,246
|
|
20230615,091200,74149290,6390,6390,6390,6390,24
|
|
20230615,091100,73995930,6390,6390,6390,6390,300
|
|
20230615,091000,72078930,6390,6410,6450,6390,4307
|
|
20230615,090900,44421000,6400,6400,6400,6400,500
|
|
20230615,090800,41221000,6410,6410,6410,6400,250
|
|
20230615,090700,39619720,6410,6420,6420,6410,1254
|
|
20230615,090600,31571250,6420,6370,6420,6370,1042
|
|
20230615,090500,24919120,6370,6360,6440,6360,165
|
|
20230615,090400,23867450,6440,6370,6440,6340,2050
|
|
20230615,090300,10761970,6400,6400,6400,6400,70
|
|
20230615,090200,10313970,6400,6390,6400,6390,301
|
|
20230615,090100,8389580,6360,6360,6360,6360,500
|
|
20230615,090000,5209580,6370,6370,6370,6360,818
|