613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191000,420438260,6200,6200,6200,6200,944
|
|
20230622,190900,420438260,6200,6200,6200,6200,0
|
|
20230622,190800,420438260,6200,6200,6200,6200,0
|
|
20230622,190700,420438260,6200,6200,6200,6200,0
|
|
20230622,190600,420438260,6200,6200,6200,6200,0
|
|
20230622,190500,420438260,6200,6200,6200,6200,0
|
|
20230622,190400,420438260,6200,6200,6200,6200,0
|
|
20230622,190300,420438260,6200,6200,6200,6200,0
|
|
20230622,190200,420438260,6200,6200,6200,6200,0
|
|
20230622,190100,420438260,6200,6200,6200,6200,0
|
|
20230622,190000,420438260,6200,6200,6200,6200,0
|
|
20230622,185900,420438260,6200,6200,6200,6200,0
|
|
20230622,185800,420438260,6200,6200,6200,6200,0
|
|
20230622,185700,420438260,6200,6200,6200,6200,0
|
|
20230622,185600,420438260,6200,6200,6200,6200,0
|
|
20230622,185500,420438260,6200,6200,6200,6200,0
|
|
20230622,185400,420438260,6200,6200,6200,6200,0
|
|
20230622,185300,420438260,6200,6200,6200,6200,0
|
|
20230622,185200,420438260,6200,6200,6200,6200,0
|
|
20230622,185100,420438260,6200,6200,6200,6200,0
|
|
20230622,185000,420438260,6200,6200,6200,6200,0
|
|
20230622,184900,420438260,6200,6200,6200,6200,0
|
|
20230622,184800,420438260,6200,6200,6200,6200,0
|
|
20230622,184700,420438260,6200,6200,6200,6200,0
|
|
20230622,184600,420438260,6200,6200,6200,6200,0
|
|
20230622,184500,420438260,6200,6200,6200,6200,0
|
|
20230622,184400,420438260,6200,6200,6200,6200,0
|
|
20230622,184300,420438260,6200,6200,6200,6200,0
|
|
20230622,184200,420438260,6200,6200,6200,6200,0
|
|
20230622,184100,420438260,6200,6200,6200,6200,0
|
|
20230622,184000,420438260,6200,6200,6200,6200,944
|
|
20230622,183900,420438260,6200,6200,6200,6200,0
|
|
20230622,183800,420438260,6200,6200,6200,6200,0
|
|
20230622,183700,420438260,6200,6200,6200,6200,0
|
|
20230622,183600,420438260,6200,6200,6200,6200,0
|
|
20230622,183500,420438260,6200,6200,6200,6200,0
|
|
20230622,183400,420438260,6200,6200,6200,6200,0
|
|
20230622,183300,420438260,6200,6200,6200,6200,0
|
|
20230622,183200,420438260,6200,6200,6200,6200,0
|
|
20230622,183100,420438260,6200,6200,6200,6200,0
|
|
20230622,183000,420438260,6200,6200,6200,6200,0
|
|
20230622,182900,420438260,6200,6200,6200,6200,0
|
|
20230622,182800,420438260,6200,6200,6200,6200,0
|
|
20230622,182700,420438260,6200,6200,6200,6200,0
|
|
20230622,182600,420438260,6200,6200,6200,6200,0
|
|
20230622,182500,420438260,6200,6200,6200,6200,0
|
|
20230622,182400,420438260,6200,6200,6200,6200,0
|
|
20230622,182300,420438260,6200,6200,6200,6200,0
|
|
20230622,182200,420438260,6200,6200,6200,6200,0
|
|
20230622,182100,420438260,6200,6200,6200,6200,0
|
|
20230622,182000,420438260,6200,6200,6200,6200,0
|
|
20230622,181900,420438260,6200,6200,6200,6200,0
|
|
20230622,181800,420438260,6200,6200,6200,6200,0
|
|
20230622,181700,420438260,6200,6200,6200,6200,0
|
|
20230622,181600,420438260,6200,6200,6200,6200,0
|
|
20230622,181500,420438260,6200,6200,6200,6200,0
|
|
20230622,181400,420438260,6200,6200,6200,6200,0
|
|
20230622,181300,420438260,6200,6200,6200,6200,0
|
|
20230622,181200,420438260,6200,6200,6200,6200,0
|
|
20230622,181100,420438260,6200,6200,6200,6200,0
|
|
20230622,181000,420438260,6200,6200,6200,6200,944
|
|
20230622,180900,420438260,6200,6200,6200,6200,0
|
|
20230622,180800,420438260,6200,6200,6200,6200,0
|
|
20230622,180700,420438260,6200,6200,6200,6200,0
|
|
20230622,180600,420438260,6200,6200,6200,6200,0
|
|
20230622,180500,420438260,6200,6200,6200,6200,0
|
|
20230622,180400,420438260,6200,6200,6200,6200,0
|
|
20230622,180300,420438260,6200,6200,6200,6200,0
|
|
20230622,180200,420438260,6200,6200,6200,6200,0
|
|
20230622,180100,420438260,6200,6200,6200,6200,0
|
|
20230622,180000,420438260,6200,6200,6200,6200,0
|
|
20230622,175900,420438260,6200,6200,6200,6200,0
|
|
20230622,175800,420438260,6200,6200,6200,6200,0
|
|
20230622,175700,420438260,6200,6200,6200,6200,0
|
|
20230622,175600,420438260,6200,6200,6200,6200,0
|
|
20230622,175500,420438260,6200,6200,6200,6200,0
|
|
20230622,175400,420438260,6200,6200,6200,6200,0
|
|
20230622,175300,420438260,6200,6200,6200,6200,0
|
|
20230622,175200,420438260,6200,6200,6200,6200,0
|
|
20230622,175100,420438260,6200,6200,6200,6200,0
|
|
20230622,175000,420438260,6200,6200,6200,6200,0
|
|
20230622,174900,420438260,6200,6200,6200,6200,0
|
|
20230622,174800,420438260,6200,6200,6200,6200,0
|
|
20230622,174700,420438260,6200,6200,6200,6200,0
|
|
20230622,174600,420438260,6200,6200,6200,6200,0
|
|
20230622,174500,420438260,6200,6200,6200,6200,0
|
|
20230622,174400,420438260,6200,6200,6200,6200,0
|
|
20230622,174300,420438260,6200,6200,6200,6200,0
|
|
20230622,174200,420438260,6200,6200,6200,6200,0
|
|
20230622,174100,420438260,6200,6200,6200,6200,0
|
|
20230622,174000,420438260,6200,6200,6200,6200,944
|
|
20230622,173900,420438260,6200,6200,6200,6200,0
|
|
20230622,173800,420438260,6200,6200,6200,6200,0
|
|
20230622,173700,420438260,6200,6200,6200,6200,0
|
|
20230622,173600,420438260,6200,6200,6200,6200,0
|
|
20230622,173500,420438260,6200,6200,6200,6200,0
|
|
20230622,173400,420438260,6200,6200,6200,6200,0
|
|
20230622,173300,420438260,6200,6200,6200,6200,0
|
|
20230622,173200,420438260,6200,6200,6200,6200,0
|
|
20230622,173100,420438260,6200,6200,6200,6200,0
|
|
20230622,173000,420438260,6200,6200,6200,6200,0
|
|
20230622,172900,420438260,6200,6200,6200,6200,0
|
|
20230622,172800,420438260,6200,6200,6200,6200,0
|
|
20230622,172700,420438260,6200,6200,6200,6200,0
|
|
20230622,172600,420438260,6200,6200,6200,6200,0
|
|
20230622,172500,420438260,6200,6200,6200,6200,0
|
|
20230622,172400,420438260,6200,6200,6200,6200,0
|
|
20230622,172300,420438260,6200,6200,6200,6200,0
|
|
20230622,172200,420438260,6200,6200,6200,6200,0
|
|
20230622,172100,420438260,6200,6200,6200,6200,0
|
|
20230622,172000,420438260,6200,6200,6200,6200,0
|
|
20230622,171900,420438260,6200,6200,6200,6200,0
|
|
20230622,171800,420438260,6200,6200,6200,6200,0
|
|
20230622,171700,420438260,6200,6200,6200,6200,0
|
|
20230622,171600,420438260,6200,6200,6200,6200,0
|
|
20230622,171500,420438260,6200,6200,6200,6200,0
|
|
20230622,171400,420438260,6200,6200,6200,6200,0
|
|
20230622,171300,420438260,6200,6200,6200,6200,0
|
|
20230622,171200,420438260,6200,6200,6200,6200,0
|
|
20230622,171100,420438260,6200,6200,6200,6200,0
|
|
20230622,171000,420438260,6200,6200,6200,6200,944
|
|
20230622,170900,420438260,6200,6200,6200,6200,0
|
|
20230622,170800,420438260,6200,6200,6200,6200,0
|
|
20230622,170700,420438260,6200,6200,6200,6200,0
|
|
20230622,170600,420438260,6200,6200,6200,6200,0
|
|
20230622,170500,420438260,6200,6200,6200,6200,0
|
|
20230622,170400,420438260,6200,6200,6200,6200,0
|
|
20230622,170300,420438260,6200,6200,6200,6200,0
|
|
20230622,170200,420438260,6200,6200,6200,6200,0
|
|
20230622,170100,420438260,6200,6200,6200,6200,0
|
|
20230622,170000,420438260,6200,6200,6200,6200,0
|
|
20230622,165900,420438260,6200,6200,6200,6200,0
|
|
20230622,165800,420438260,6200,6200,6200,6200,0
|
|
20230622,165700,420438260,6200,6200,6200,6200,0
|
|
20230622,165600,420438260,6200,6200,6200,6200,0
|
|
20230622,165500,420438260,6200,6200,6200,6200,0
|
|
20230622,165400,420438260,6200,6200,6200,6200,0
|
|
20230622,165300,420438260,6200,6200,6200,6200,0
|
|
20230622,165200,420438260,6200,6200,6200,6200,0
|
|
20230622,165100,420438260,6200,6200,6200,6200,0
|
|
20230622,165000,420438260,6200,6200,6200,6200,0
|
|
20230622,164900,420438260,6200,6200,6200,6200,0
|
|
20230622,164800,420438260,6200,6200,6200,6200,0
|
|
20230622,164700,420438260,6200,6200,6200,6200,0
|
|
20230622,164600,420438260,6200,6200,6200,6200,0
|
|
20230622,164500,420438260,6200,6200,6200,6200,0
|
|
20230622,164400,420438260,6200,6200,6200,6200,0
|
|
20230622,164300,420438260,6200,6200,6200,6200,0
|
|
20230622,164200,420438260,6200,6200,6200,6200,0
|
|
20230622,164100,420438260,6200,6200,6200,6200,0
|
|
20230622,164000,420438260,6200,6200,6200,6200,944
|
|
20230622,163900,420438260,6200,6200,6200,6200,0
|
|
20230622,163800,420438260,6200,6200,6200,6200,0
|
|
20230622,163700,420438260,6200,6200,6200,6200,0
|
|
20230622,163600,420438260,6200,6200,6200,6200,0
|
|
20230622,163500,420438260,6200,6200,6200,6200,0
|
|
20230622,163400,420438260,6200,6200,6200,6200,0
|
|
20230622,163300,420438260,6200,6200,6200,6200,0
|
|
20230622,163200,420438260,6200,6200,6200,6200,0
|
|
20230622,163100,420438260,6200,6200,6200,6200,0
|
|
20230622,163000,420438260,6200,6200,6200,6200,0
|
|
20230622,162900,420438260,6200,6200,6200,6200,0
|
|
20230622,162800,420438260,6200,6200,6200,6200,0
|
|
20230622,162700,420438260,6200,6200,6200,6200,0
|
|
20230622,162600,420438260,6200,6200,6200,6200,0
|
|
20230622,162500,420438260,6200,6200,6200,6200,0
|
|
20230622,162400,420438260,6200,6200,6200,6200,0
|
|
20230622,162300,420438260,6200,6200,6200,6200,0
|
|
20230622,162200,420438260,6200,6200,6200,6200,0
|
|
20230622,162100,420438260,6200,6200,6200,6200,0
|
|
20230622,162000,420438260,6200,6200,6200,6200,0
|
|
20230622,161900,420438260,6200,6200,6200,6200,0
|
|
20230622,161800,420438260,6200,6200,6200,6200,0
|
|
20230622,161700,420438260,6200,6200,6200,6200,0
|
|
20230622,161600,420438260,6200,6200,6200,6200,0
|
|
20230622,161500,420438260,6200,6200,6200,6200,0
|
|
20230622,161400,420438260,6200,6200,6200,6200,0
|
|
20230622,161300,420438260,6200,6200,6200,6200,0
|
|
20230622,161200,420438260,6200,6200,6200,6200,0
|
|
20230622,161100,420438260,6200,6200,6200,6200,0
|
|
20230622,161000,420438260,6200,6200,6200,6200,944
|
|
20230622,160900,420438260,6200,6200,6200,6200,0
|
|
20230622,160800,420438260,6200,6200,6200,6200,0
|
|
20230622,160700,420438260,6200,6200,6200,6200,0
|
|
20230622,160600,420438260,6200,6200,6200,6200,0
|
|
20230622,160500,420438260,6200,6200,6200,6200,0
|
|
20230622,160400,420438260,6200,6200,6200,6200,0
|
|
20230622,160300,420438260,6200,6200,6200,6200,0
|
|
20230622,160200,420438260,6200,6200,6200,6200,0
|
|
20230622,160100,420438260,6200,6200,6200,6200,0
|
|
20230622,160000,420438260,6200,6200,6200,6200,0
|
|
20230622,155900,420438260,6200,6200,6200,6200,0
|
|
20230622,155800,420438260,6200,6200,6200,6200,0
|
|
20230622,155700,420438260,6200,6200,6200,6200,0
|
|
20230622,155600,420438260,6200,6200,6200,6200,0
|
|
20230622,155500,420438260,6200,6200,6200,6200,0
|
|
20230622,155400,420438260,6200,6200,6200,6200,0
|
|
20230622,155300,420438260,6200,6200,6200,6200,0
|
|
20230622,155200,420438260,6200,6200,6200,6200,0
|
|
20230622,155100,420438260,6200,6200,6200,6200,0
|
|
20230622,155000,420438260,6200,6200,6200,6200,0
|
|
20230622,154900,420438260,6200,6200,6200,6200,0
|
|
20230622,154800,420438260,6200,6200,6200,6200,0
|
|
20230622,154700,420438260,6200,6200,6200,6200,0
|
|
20230622,154600,420438260,6200,6200,6200,6200,0
|
|
20230622,154500,420438260,6200,6200,6200,6200,0
|
|
20230622,154400,420438260,6200,6200,6200,6200,0
|
|
20230622,154300,420438260,6200,6200,6200,6200,0
|
|
20230622,154200,420438260,6200,6200,6200,6200,0
|
|
20230622,154100,420438260,6200,6200,6200,6200,0
|
|
20230622,154000,420438260,6200,6200,6200,6200,944
|
|
20230622,153900,420438260,6200,6200,6200,6200,0
|
|
20230622,153800,420438260,6200,6200,6200,6200,0
|
|
20230622,153700,420438260,6200,6200,6200,6200,0
|
|
20230622,153600,420438260,6200,6200,6200,6200,0
|
|
20230622,153500,420438260,6200,6200,6200,6200,0
|
|
20230622,153400,420438260,6200,6200,6200,6200,0
|
|
20230622,153300,420438260,6200,6200,6200,6200,0
|
|
20230622,153200,420438260,6200,6200,6200,6200,0
|
|
20230622,153100,420438260,6200,6200,6200,6200,0
|
|
20230622,153000,420438260,6200,6200,6200,6200,944
|
|
20230622,152900,414585460,6200,6200,6200,6200,0
|
|
20230622,152800,414585460,6200,6200,6200,6200,0
|
|
20230622,152700,414585460,6200,6200,6200,6200,0
|
|
20230622,152600,414585460,6200,6200,6200,6200,0
|
|
20230622,152500,414585460,6200,6200,6200,6200,0
|
|
20230622,152400,414585460,6200,6200,6200,6200,0
|
|
20230622,152300,414585460,6200,6200,6200,6200,0
|
|
20230622,152200,414585460,6200,6200,6200,6200,0
|
|
20230622,152100,414585460,6200,6200,6200,6200,0
|
|
20230622,152000,414585460,6200,6200,6200,6200,0
|
|
20230622,151900,414585460,6200,6160,6200,6160,300
|
|
20230622,151800,412730210,6180,6180,6180,6180,0
|
|
20230622,151700,412730210,6180,6180,6180,6180,0
|
|
20230622,151600,412730210,6180,6180,6180,6180,0
|
|
20230622,151500,412730210,6180,6180,6180,6180,0
|
|
20230622,151400,412730210,6180,6180,6180,6180,60
|
|
20230622,151300,412359410,6180,6180,6180,6180,0
|
|
20230622,151200,412359410,6180,6180,6180,6180,0
|
|
20230622,151100,412359410,6180,6180,6180,6180,0
|
|
20230622,151000,412359410,6180,6180,6180,6180,0
|
|
20230622,150900,412359410,6180,6180,6180,6180,0
|
|
20230622,150800,412359410,6180,6180,6180,6180,4
|
|
20230622,150700,412334690,6130,6160,6160,6130,750
|
|
20230622,150600,407736210,6200,6200,6200,6200,0
|
|
20230622,150500,407736210,6200,6200,6200,6200,0
|
|
20230622,150400,407736210,6200,6180,6200,6180,559
|
|
20230622,150300,404274070,6180,6140,6180,6130,642
|
|
20230622,150200,400327910,6150,6170,6170,6150,507
|
|
20230622,150100,397206620,6190,6190,6190,6190,0
|
|
20230622,150000,397206620,6190,6190,6190,6190,3
|
|
20230622,145900,397188050,6200,6190,6200,6190,22
|
|
20230622,145800,397051830,6170,6170,6170,6170,259
|
|
20230622,145700,395453800,6200,6200,6200,6200,11
|
|
20230622,145600,395385600,6200,6200,6200,6200,11
|
|
20230622,145500,395317400,6170,6170,6170,6170,0
|
|
20230622,145400,395317400,6170,6170,6170,6170,141
|
|
20230622,145300,394447430,6170,6170,6170,6170,0
|
|
20230622,145200,394447430,6170,6180,6180,6170,207
|
|
20230622,145100,393169740,6160,6160,6160,6160,0
|
|
20230622,145000,393169740,6160,6160,6160,6160,200
|
|
20230622,144900,391937740,6210,6210,6210,6210,0
|
|
20230622,144800,391937740,6210,6210,6210,6210,0
|
|
20230622,144700,391937740,6210,6210,6210,6210,0
|
|
20230622,144600,391937740,6210,6210,6210,6210,0
|
|
20230622,144500,391937740,6210,6180,6210,6180,86
|
|
20230622,144400,391406230,6210,6190,6210,6190,248
|
|
20230622,144300,389871090,6210,6210,6210,6210,1
|
|
20230622,144200,389864880,6180,6180,6180,6180,16
|
|
20230622,144100,389766000,6180,6180,6180,6180,0
|
|
20230622,144000,389766000,6180,6180,6180,6180,0
|
|
20230622,143900,389766000,6180,6180,6180,6180,0
|
|
20230622,143800,389766000,6180,6180,6180,6180,29
|
|
20230622,143700,389586780,6180,6180,6180,6180,0
|
|
20230622,143600,389586780,6180,6180,6180,6180,1
|
|
20230622,143500,389580600,6160,6160,6160,6160,0
|
|
20230622,143400,389580600,6160,6160,6160,6160,1690
|
|
20230622,143300,379170200,6160,6160,6160,6160,0
|
|
20230622,143200,379170200,6160,6140,6160,6140,6100
|
|
20230622,143100,341710000,6150,6150,6150,6150,0
|
|
20230622,143000,341710000,6150,6150,6150,6150,265
|
|
20230622,142900,340080250,6160,6160,6160,6160,500
|
|
20230622,142800,337000250,6170,6170,6170,6170,0
|
|
20230622,142700,337000250,6170,6210,6210,6170,1290
|
|
20230622,142600,329014910,6230,6230,6230,6230,312
|
|
20230622,142500,327071150,6230,6230,6230,6230,23
|
|
20230622,142400,326927860,6230,6230,6230,6230,0
|
|
20230622,142300,326927860,6230,6230,6230,6230,0
|
|
20230622,142200,326927860,6230,6230,6230,6230,0
|
|
20230622,142100,326927860,6230,6230,6230,6230,0
|
|
20230622,142000,326927860,6230,6220,6230,6220,10
|
|
20230622,141900,326865570,6200,6200,6200,6200,0
|
|
20230622,141800,326865570,6200,6200,6200,6200,400
|
|
20230622,141700,324385570,6230,6230,6230,6230,1
|
|
20230622,141600,324379340,6200,6200,6200,6200,408
|
|
20230622,141500,321849740,6200,6200,6200,6200,0
|
|
20230622,141400,321849740,6200,6200,6200,6200,678
|
|
20230622,141300,317646140,6200,6200,6200,6200,0
|
|
20230622,141200,317646140,6200,6200,6200,6200,90
|
|
20230622,141100,317088140,6210,6210,6210,6210,0
|
|
20230622,141000,317088140,6210,6210,6210,6210,0
|
|
20230622,140900,317088140,6210,6210,6210,6210,100
|
|
20230622,140800,316467140,6240,6240,6240,6240,0
|
|
20230622,140700,316467140,6240,6240,6240,6240,0
|
|
20230622,140600,316467140,6240,6220,6240,6220,353
|
|
20230622,140500,314271440,6250,6190,6250,6190,249
|
|
20230622,140400,312719830,6200,6210,6210,6200,419
|
|
20230622,140300,310117850,6210,6210,6210,6210,0
|
|
20230622,140200,310117850,6210,6210,6210,6210,0
|
|
20230622,140100,310117850,6210,6210,6210,6210,0
|
|
20230622,140000,310117850,6210,6210,6210,6210,216
|
|
20230622,135900,308776490,6210,6210,6210,6210,0
|
|
20230622,135800,308776490,6210,6200,6210,6200,291
|
|
20230622,135700,306971120,6200,6200,6200,6200,166
|
|
20230622,135600,305941920,6190,6190,6190,6190,276
|
|
20230622,135500,304233480,6190,6180,6190,6180,600
|
|
20230622,135400,300522360,6180,6180,6180,6180,0
|
|
20230622,135300,300522360,6180,6170,6180,6170,51
|
|
20230622,135200,300207430,6170,6170,6170,6170,48
|
|
20230622,135100,299911270,6170,6170,6170,6170,100
|
|
20230622,135000,299294270,6170,6150,6170,6150,720
|
|
20230622,134900,294853730,6160,6160,6160,6160,0
|
|
20230622,134800,294853730,6160,6160,6160,6160,407
|
|
20230622,134700,292346610,6170,6170,6170,6170,38
|
|
20230622,134600,292112150,6170,6170,6170,6170,0
|
|
20230622,134500,292112150,6170,6180,6180,6170,210
|
|
20230622,134400,290816100,6190,6190,6190,6190,2
|
|
20230622,134300,290803720,6190,6200,6200,6190,482
|
|
20230622,134200,287819590,6200,6200,6200,6200,187
|
|
20230622,134100,286660190,6240,6240,6240,6240,2
|
|
20230622,134000,286647710,6210,6210,6210,6210,320
|
|
20230622,133900,284660510,6200,6230,6230,6190,1405
|
|
20230622,133800,275935840,6280,6270,6280,6270,1346
|
|
20230622,133700,267486980,6280,6270,6280,6250,2222
|
|
20230622,133600,253544040,6270,6220,6270,6220,3133
|
|
20230622,133500,233906480,6250,6200,6250,6200,2584
|
|
20230622,133400,217795200,6200,6200,6200,6200,0
|
|
20230622,133300,217795200,6200,6200,6200,6200,0
|
|
20230622,133200,217795200,6200,6200,6200,6200,2
|
|
20230622,133100,217782800,6200,6200,6200,6200,0
|
|
20230622,133000,217782800,6200,6200,6200,6200,0
|
|
20230622,132900,217782800,6200,6200,6200,6200,18
|
|
20230622,132800,217671200,6200,6200,6200,6200,400
|
|
20230622,132700,215191200,6200,6200,6200,6200,0
|
|
20230622,132600,215191200,6200,6200,6200,6200,0
|
|
20230622,132500,215191200,6200,6200,6200,6200,0
|
|
20230622,132400,215191200,6200,6160,6200,6160,81
|
|
20230622,132300,214692200,6160,6160,6160,6160,9
|
|
20230622,132200,214636760,6200,6200,6200,6200,1
|
|
20230622,132100,214630560,6170,6170,6170,6170,62
|
|
20230622,132000,214248020,6180,6180,6180,6180,0
|
|
20230622,131900,214248020,6180,6180,6180,6180,0
|
|
20230622,131800,214248020,6180,6180,6180,6180,16
|
|
20230622,131700,214149140,6180,6180,6180,6180,0
|
|
20230622,131600,214149140,6180,6180,6180,6180,0
|
|
20230622,131500,214149140,6180,6180,6180,6180,16
|
|
20230622,131400,214050260,6180,6180,6180,6180,0
|
|
20230622,131300,214050260,6180,6180,6180,6180,0
|
|
20230622,131200,214050260,6180,6180,6180,6180,0
|
|
20230622,131100,214050260,6180,6180,6180,6180,159
|
|
20230622,131000,213067640,6180,6180,6180,6180,0
|
|
20230622,130900,213067640,6180,6180,6180,6180,0
|
|
20230622,130800,213067640,6180,6180,6180,6180,0
|
|
20230622,130700,213067640,6180,6180,6180,6180,0
|
|
20230622,130600,213067640,6180,6180,6180,6180,0
|
|
20230622,130500,213067640,6180,6180,6180,6180,1
|
|
20230622,130400,213061460,6180,6180,6180,6180,0
|
|
20230622,130300,213061460,6180,6180,6180,6180,0
|
|
20230622,130200,213061460,6180,6180,6180,6180,0
|
|
20230622,130100,213061460,6180,6180,6180,6180,0
|
|
20230622,130000,213061460,6180,6180,6180,6180,0
|
|
20230622,125900,213061460,6180,6190,6190,6180,700
|
|
20230622,125800,208732510,6190,6190,6190,6190,0
|
|
20230622,125700,208732510,6190,6190,6190,6190,0
|
|
20230622,125600,208732510,6190,6190,6190,6190,5
|
|
20230622,125500,208701560,6210,6210,6210,6210,0
|
|
20230622,125400,208701560,6210,6210,6210,6210,16
|
|
20230622,125300,208602200,6210,6210,6210,6210,0
|
|
20230622,125200,208602200,6210,6210,6210,6210,0
|
|
20230622,125100,208602200,6210,6210,6210,6210,0
|
|
20230622,125000,208602200,6210,6210,6210,6210,1
|
|
20230622,124900,208595990,6220,6220,6220,6220,0
|
|
20230622,124800,208595990,6220,6220,6220,6220,0
|
|
20230622,124700,208595990,6220,6220,6220,6220,0
|
|
20230622,124600,208595990,6220,6220,6220,6220,0
|
|
20230622,124500,208595990,6220,6180,6220,6180,15
|
|
20230622,124400,208503090,6180,6180,6180,6180,0
|
|
20230622,124300,208503090,6180,6180,6180,6180,0
|
|
20230622,124200,208503090,6180,6180,6180,6180,0
|
|
20230622,124100,208503090,6180,6180,6180,6180,49
|
|
20230622,124000,208200270,6190,6190,6190,6190,700
|
|
20230622,123900,203867270,6190,6190,6190,6190,284
|
|
20230622,123800,202109310,6190,6190,6190,6190,0
|
|
20230622,123700,202109310,6190,6190,6190,6190,0
|
|
20230622,123600,202109310,6190,6190,6190,6190,0
|
|
20230622,123500,202109310,6190,6190,6190,6190,4
|
|
20230622,123400,202084550,6200,6200,6200,6200,0
|
|
20230622,123300,202084550,6200,6200,6200,6200,0
|
|
20230622,123200,202084550,6200,6200,6200,6200,0
|
|
20230622,123100,202084550,6200,6200,6200,6200,0
|
|
20230622,123000,202084550,6200,6200,6200,6200,49
|
|
20230622,122900,201780750,6210,6210,6210,6210,2022
|
|
20230622,122800,189224130,6210,6210,6210,6210,0
|
|
20230622,122700,189224130,6210,6210,6210,6210,0
|
|
20230622,122600,189224130,6210,6210,6210,6210,0
|
|
20230622,122500,189224130,6210,6210,6210,6210,4
|
|
20230622,122400,189199290,6210,6210,6210,6210,1033
|
|
20230622,122300,182784360,6210,6210,6210,6210,256
|
|
20230622,122200,181194600,6220,6220,6220,6220,0
|
|
20230622,122100,181194600,6220,6220,6220,6220,0
|
|
20230622,122000,181194600,6220,6220,6220,6220,0
|
|
20230622,121900,181194600,6220,6220,6220,6220,70
|
|
20230622,121800,180759200,6210,6210,6210,6210,5
|
|
20230622,121700,180728150,6210,6210,6210,6210,0
|
|
20230622,121600,180728150,6210,6210,6210,6210,0
|
|
20230622,121500,180728150,6210,6210,6210,6210,0
|
|
20230622,121400,180728150,6210,6210,6210,6210,0
|
|
20230622,121300,180728150,6210,6210,6210,6210,200
|
|
20230622,121200,179486150,6230,6230,6230,6230,0
|
|
20230622,121100,179486150,6230,6230,6230,6230,3
|
|
20230622,121000,179467460,6240,6240,6240,6240,0
|
|
20230622,120900,179467460,6240,6240,6240,6240,0
|
|
20230622,120800,179467460,6240,6240,6240,6240,0
|
|
20230622,120700,179467460,6240,6240,6240,6240,1
|
|
20230622,120600,179461220,6200,6200,6200,6200,0
|
|
20230622,120500,179461220,6200,6200,6200,6200,0
|
|
20230622,120400,179461220,6200,6200,6200,6200,21
|
|
20230622,120300,179331020,6210,6210,6210,6210,479
|
|
20230622,120200,176356430,6240,6240,6240,6240,200
|
|
20230622,120100,175108430,6210,6210,6210,6210,0
|
|
20230622,120000,175108430,6210,6210,6210,6210,100
|
|
20230622,115900,174487430,6210,6210,6210,6210,20
|
|
20230622,115800,174363230,6230,6230,6230,6230,35
|
|
20230622,115700,174145180,6240,6240,6240,6240,0
|
|
20230622,115600,174145180,6240,6240,6240,6240,0
|
|
20230622,115500,174145180,6240,6240,6240,6240,0
|
|
20230622,115400,174145180,6240,6240,6240,6240,200
|
|
20230622,115300,172897180,6240,6240,6240,6240,0
|
|
20230622,115200,172897180,6240,6240,6240,6240,0
|
|
20230622,115100,172897180,6240,6240,6240,6240,0
|
|
20230622,115000,172897180,6240,6240,6240,6240,0
|
|
20230622,114900,172897180,6240,6240,6240,6240,0
|
|
20230622,114800,172897180,6240,6240,6240,6240,23
|
|
20230622,114700,172753660,6240,6240,6240,6240,46
|
|
20230622,114600,172466620,6250,6240,6250,6240,50
|
|
20230622,114500,172154610,6240,6240,6240,6240,0
|
|
20230622,114400,172154610,6240,6240,6240,6240,0
|
|
20230622,114300,172154610,6240,6240,6240,6240,8
|
|
20230622,114200,172104690,6220,6220,6220,6220,48
|
|
20230622,114100,171806130,6220,6220,6220,6220,210
|
|
20230622,114000,170499930,6240,6240,6240,6240,100
|
|
20230622,113900,169875930,6250,6240,6250,6240,84
|
|
20230622,113800,169351760,6240,6240,6240,6240,1203
|
|
20230622,113700,161845040,6240,6240,6240,6220,181
|
|
20230622,113600,160716800,6240,6240,6240,6240,118
|
|
20230622,113500,159980480,6240,6240,6240,6240,200
|
|
20230622,113400,158732480,6230,6220,6230,6220,234
|
|
20230622,113300,157276000,6220,6220,6220,6220,16
|
|
20230622,113200,157176480,6220,6220,6220,6220,18
|
|
20230622,113100,157064520,6220,6220,6220,6220,1605
|
|
20230622,113000,147081420,6220,6210,6220,6210,1028
|
|
20230622,112900,140689580,6200,6200,6200,6200,206
|
|
20230622,112800,139412380,6190,6190,6190,6190,0
|
|
20230622,112700,139412380,6190,6180,6190,6180,145
|
|
20230622,112600,138514920,6180,6180,6180,6180,10
|
|
20230622,112500,138453120,6180,6180,6180,6180,20
|
|
20230622,112400,138329520,6180,6180,6180,6180,100
|
|
20230622,112300,137711520,6160,6160,6160,6160,0
|
|
20230622,112200,137711520,6160,6160,6160,6160,124
|
|
20230622,112100,136947680,6170,6170,6170,6170,0
|
|
20230622,112000,136947680,6170,6170,6170,6170,21
|
|
20230622,111900,136818110,6170,6170,6170,6170,0
|
|
20230622,111800,136818110,6170,6170,6170,6170,0
|
|
20230622,111700,136818110,6170,6170,6170,6170,200
|
|
20230622,111600,135584110,6180,6180,6180,6180,0
|
|
20230622,111500,135584110,6180,6180,6180,6180,0
|
|
20230622,111400,135584110,6180,6180,6180,6180,149
|
|
20230622,111300,134663290,6180,6180,6180,6180,5
|
|
20230622,111200,134632390,6180,6180,6180,6180,0
|
|
20230622,111100,134632390,6180,6180,6180,6180,0
|
|
20230622,111000,134632390,6180,6180,6180,6180,111
|
|
20230622,110900,133946410,6180,6150,6180,6150,82
|
|
20230622,110800,133439680,6180,6180,6180,6180,2
|
|
20230622,110700,133427320,6180,6180,6180,6180,2
|
|
20230622,110600,133414960,6180,6180,6180,6180,0
|
|
20230622,110500,133414960,6180,6180,6180,6180,200
|
|
20230622,110400,132178960,6180,6190,6190,6180,754
|
|
20230622,110300,127513740,6200,6200,6200,6200,187
|
|
20230622,110200,126354340,6180,6190,6210,6180,1632
|
|
20230622,110100,116243540,6180,6170,6180,6170,917
|
|
20230622,110000,110578110,6170,6170,6170,6170,0
|
|
20230622,105900,110578110,6170,6170,6170,6170,0
|
|
20230622,105800,110578110,6170,6150,6170,6150,20
|
|
20230622,105700,110454930,6150,6150,6150,6150,50
|
|
20230622,105600,110147430,6140,6140,6140,6140,100
|
|
20230622,105500,109533430,6150,6150,6150,6150,10
|
|
20230622,105400,109471930,6160,6160,6160,6160,256
|
|
20230622,105300,107894970,6160,6160,6160,6160,44
|
|
20230622,105200,107623930,6160,6160,6160,6160,0
|
|
20230622,105100,107623930,6160,6160,6160,6160,0
|
|
20230622,105000,107623930,6160,6160,6160,6160,0
|
|
20230622,104900,107623930,6160,6160,6160,6160,0
|
|
20230622,104800,107623930,6160,6160,6160,6160,0
|
|
20230622,104700,107623930,6160,6160,6160,6160,53
|
|
20230622,104600,107297450,6160,6160,6160,6160,0
|
|
20230622,104500,107297450,6160,6160,6160,6160,0
|
|
20230622,104400,107297450,6160,6160,6160,6160,0
|
|
20230622,104300,107297450,6160,6160,6160,6160,0
|
|
20230622,104200,107297450,6160,6160,6160,6160,1
|
|
20230622,104100,107291290,6160,6160,6160,6160,3
|
|
20230622,104000,107272810,6150,6150,6150,6150,0
|
|
20230622,103900,107272810,6150,6150,6150,6150,0
|
|
20230622,103800,107272810,6150,6150,6150,6150,96
|
|
20230622,103700,106682410,6160,6160,6160,6160,51
|
|
20230622,103600,106368250,6170,6170,6170,6170,0
|
|
20230622,103500,106368250,6170,6170,6170,6170,1
|
|
20230622,103400,106362080,6160,6160,6160,6160,1
|
|
20230622,103300,106355920,6160,6160,6160,6160,0
|
|
20230622,103200,106355920,6160,6170,6170,6160,45
|
|
20230622,103100,106078290,6160,6160,6160,6160,8
|
|
20230622,103000,106029010,6160,6160,6160,6160,8
|
|
20230622,102900,105979730,6150,6160,6160,6150,214
|
|
20230622,102800,104663330,6160,6160,6160,6160,0
|
|
20230622,102700,104663330,6160,6160,6160,6160,50
|
|
20230622,102600,104355330,6160,6160,6160,6160,97
|
|
20230622,102500,103757810,6160,6170,6170,6160,23
|
|
20230622,102400,103615930,6170,6170,6170,6170,26
|
|
20230622,102300,103455510,6170,6170,6170,6170,0
|
|
20230622,102200,103455510,6170,6150,6170,6150,65
|
|
20230622,102100,103054480,6170,6170,6170,6170,86
|
|
20230622,102000,102523860,6170,6170,6170,6170,69
|
|
20230622,101900,102098130,6160,6160,6160,6160,232
|
|
20230622,101800,100669010,6150,6150,6150,6150,0
|
|
20230622,101700,100669010,6150,6150,6150,6150,2
|
|
20230622,101600,100656710,6160,6150,6160,6150,75
|
|
20230622,101500,100195440,6150,6150,6150,6150,31
|
|
20230622,101400,100004790,6140,6140,6140,6140,0
|
|
20230622,101300,100004790,6140,6140,6140,6140,0
|
|
20230622,101200,100004790,6140,6140,6140,6140,0
|
|
20230622,101100,100004790,6140,6140,6140,6140,1
|
|
20230622,101000,99998650,6150,6150,6150,6150,100
|
|
20230622,100900,99383650,6150,6150,6150,6150,100
|
|
20230622,100800,98768650,6150,6150,6150,6150,0
|
|
20230622,100700,98768650,6150,6150,6150,6150,0
|
|
20230622,100600,98768650,6150,6140,6150,6140,270
|
|
20230622,100500,97108970,6140,6140,6140,6140,2
|
|
20230622,100400,97096690,6140,6140,6140,6140,0
|
|
20230622,100300,97096690,6140,6140,6140,6140,0
|
|
20230622,100200,97096690,6140,6140,6140,6140,0
|
|
20230622,100100,97096690,6140,6140,6140,6140,324
|
|
20230622,100000,95107330,6140,6140,6140,6140,0
|
|
20230622,095900,95107330,6140,6140,6140,6140,0
|
|
20230622,095800,95107330,6140,6140,6140,6140,0
|
|
20230622,095700,95107330,6140,6140,6140,6140,60
|
|
20230622,095600,94738930,6140,6140,6140,6140,162
|
|
20230622,095500,93744250,6140,6140,6140,6140,0
|
|
20230622,095400,93744250,6140,6140,6140,6140,0
|
|
20230622,095300,93744250,6140,6140,6140,6140,0
|
|
20230622,095200,93744250,6140,6130,6140,6130,108
|
|
20230622,095100,93082180,6130,6130,6130,6130,70
|
|
20230622,095000,92653080,6120,6120,6120,6120,0
|
|
20230622,094900,92653080,6120,6120,6120,6120,10
|
|
20230622,094800,92591880,6120,6120,6120,6120,0
|
|
20230622,094700,92591880,6120,6140,6140,6120,53
|
|
20230622,094600,92267140,6120,6120,6120,6120,0
|
|
20230622,094500,92267140,6120,6120,6120,6120,0
|
|
20230622,094400,92267140,6120,6130,6130,6120,230
|
|
20230622,094300,90857540,6120,6120,6120,6120,0
|
|
20230622,094200,90857540,6120,6120,6120,6120,800
|
|
20230622,094100,85961540,6120,6140,6140,6120,202
|
|
20230622,094000,84724200,6140,6140,6140,6140,0
|
|
20230622,093900,84724200,6140,6130,6140,6130,522
|
|
20230622,093800,81520270,6110,6110,6110,6110,77
|
|
20230622,093700,81049800,6110,6130,6130,6110,13
|
|
20230622,093600,80970310,6130,6110,6130,6110,13
|
|
20230622,093500,80890820,6100,6130,6130,6100,48
|
|
20230622,093400,80597660,6100,6130,6130,6100,1530
|
|
20230622,093300,71241860,6130,6130,6130,6130,0
|
|
20230622,093200,71241860,6130,6140,6140,6130,1030
|
|
20230622,093100,64927030,6140,6140,6140,6140,99
|
|
20230622,093000,64319170,6140,6120,6140,6120,192
|
|
20230622,092900,63142130,6110,6130,6130,6110,1959
|
|
20230622,092800,51145270,6140,6140,6140,6140,0
|
|
20230622,092700,51145270,6140,6140,6140,6140,69
|
|
20230622,092600,50721610,6140,6150,6150,6140,3
|
|
20230622,092500,50703180,6150,6150,6150,6150,0
|
|
20230622,092400,50703180,6150,6150,6150,6150,30
|
|
20230622,092300,50518680,6150,6150,6150,6150,189
|
|
20230622,092200,49356330,6160,6160,6160,6160,0
|
|
20230622,092100,49356330,6160,6160,6160,6160,26
|
|
20230622,092000,49196170,6160,6160,6160,6160,393
|
|
20230622,091900,46775290,6140,6140,6140,6140,500
|
|
20230622,091800,43705290,6160,6140,6160,6140,501
|
|
20230622,091700,40629130,6150,6150,6150,6150,173
|
|
20230622,091600,39565180,6150,6150,6150,6150,0
|
|
20230622,091500,39565180,6150,6110,6150,6110,287
|
|
20230622,091400,37808770,6120,6090,6120,6090,1362
|
|
20230622,091300,29486860,6090,6090,6090,6090,431
|
|
20230622,091200,26862070,6080,6080,6080,6080,76
|
|
20230622,091100,26399990,6120,6120,6120,6080,2663
|
|
20230622,091000,10135250,6120,6120,6120,6120,14
|
|
20230622,090900,10049570,6150,6120,6150,6120,504
|
|
20230622,090800,6964970,6150,6150,6150,6150,0
|
|
20230622,090700,6964970,6150,6150,6150,6150,1
|
|
20230622,090600,6958820,6140,6140,6140,6140,50
|
|
20230622,090500,6651820,6150,6150,6150,6150,90
|
|
20230622,090400,6098320,6160,6140,6160,6130,157
|
|
20230622,090300,5134340,6140,6140,6140,6140,0
|
|
20230622,090200,5134340,6140,6140,6140,6140,0
|
|
20230622,090100,5134340,6140,6160,6160,6140,224
|
|
20230622,090000,3757140,6160,6160,6180,6150,610
|