645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194200,297610810,7520,7520,7520,7520,1113
|
|
20230620,194100,297610810,7520,7520,7520,7520,0
|
|
20230620,194000,297610810,7520,7520,7520,7520,0
|
|
20230620,193900,297610810,7520,7520,7520,7520,0
|
|
20230620,193800,297610810,7520,7520,7520,7520,0
|
|
20230620,193700,297610810,7520,7520,7520,7520,0
|
|
20230620,193600,297610810,7520,7520,7520,7520,0
|
|
20230620,193500,297610810,7520,7520,7520,7520,0
|
|
20230620,193400,297610810,7520,7520,7520,7520,0
|
|
20230620,193300,297610810,7520,7520,7520,7520,0
|
|
20230620,193200,297610810,7520,7520,7520,7520,0
|
|
20230620,193100,297610810,7520,7520,7520,7520,0
|
|
20230620,193000,297610810,7520,7520,7520,7520,0
|
|
20230620,192900,297610810,7520,7520,7520,7520,0
|
|
20230620,192800,297610810,7520,7520,7520,7520,0
|
|
20230620,192700,297610810,7520,7520,7520,7520,0
|
|
20230620,192600,297610810,7520,7520,7520,7520,0
|
|
20230620,192500,297610810,7520,7520,7520,7520,0
|
|
20230620,192400,297610810,7520,7520,7520,7520,0
|
|
20230620,192300,297610810,7520,7520,7520,7520,0
|
|
20230620,192200,297610810,7520,7520,7520,7520,0
|
|
20230620,192100,297610810,7520,7520,7520,7520,0
|
|
20230620,192000,297610810,7520,7520,7520,7520,0
|
|
20230620,191900,297610810,7520,7520,7520,7520,0
|
|
20230620,191800,297610810,7520,7520,7520,7520,0
|
|
20230620,191700,297610810,7520,7520,7520,7520,0
|
|
20230620,191600,297610810,7520,7520,7520,7520,0
|
|
20230620,191500,297610810,7520,7520,7520,7520,0
|
|
20230620,191400,297610810,7520,7520,7520,7520,0
|
|
20230620,191300,297610810,7520,7520,7520,7520,0
|
|
20230620,191200,297610810,7520,7520,7520,7520,1113
|
|
20230620,191100,297610810,7520,7520,7520,7520,0
|
|
20230620,191000,297610810,7520,7520,7520,7520,0
|
|
20230620,190900,297610810,7520,7520,7520,7520,0
|
|
20230620,190800,297610810,7520,7520,7520,7520,0
|
|
20230620,190700,297610810,7520,7520,7520,7520,0
|
|
20230620,190600,297610810,7520,7520,7520,7520,0
|
|
20230620,190500,297610810,7520,7520,7520,7520,0
|
|
20230620,190400,297610810,7520,7520,7520,7520,0
|
|
20230620,190300,297610810,7520,7520,7520,7520,0
|
|
20230620,190200,297610810,7520,7520,7520,7520,0
|
|
20230620,190100,297610810,7520,7520,7520,7520,0
|
|
20230620,190000,297610810,7520,7520,7520,7520,0
|
|
20230620,185900,297610810,7520,7520,7520,7520,0
|
|
20230620,185800,297610810,7520,7520,7520,7520,0
|
|
20230620,185700,297610810,7520,7520,7520,7520,0
|
|
20230620,185600,297610810,7520,7520,7520,7520,0
|
|
20230620,185500,297610810,7520,7520,7520,7520,0
|
|
20230620,185400,297610810,7520,7520,7520,7520,0
|
|
20230620,185300,297610810,7520,7520,7520,7520,0
|
|
20230620,185200,297610810,7520,7520,7520,7520,0
|
|
20230620,185100,297610810,7520,7520,7520,7520,0
|
|
20230620,185000,297610810,7520,7520,7520,7520,0
|
|
20230620,184900,297610810,7520,7520,7520,7520,0
|
|
20230620,184800,297610810,7520,7520,7520,7520,0
|
|
20230620,184700,297610810,7520,7520,7520,7520,0
|
|
20230620,184600,297610810,7520,7520,7520,7520,0
|
|
20230620,184500,297610810,7520,7520,7520,7520,0
|
|
20230620,184400,297610810,7520,7520,7520,7520,0
|
|
20230620,184300,297610810,7520,7520,7520,7520,0
|
|
20230620,184200,297610810,7520,7520,7520,7520,1113
|
|
20230620,184100,297610810,7520,7520,7520,7520,0
|
|
20230620,184000,297610810,7520,7520,7520,7520,0
|
|
20230620,183900,297610810,7520,7520,7520,7520,0
|
|
20230620,183800,297610810,7520,7520,7520,7520,0
|
|
20230620,183700,297610810,7520,7520,7520,7520,0
|
|
20230620,183600,297610810,7520,7520,7520,7520,0
|
|
20230620,183500,297610810,7520,7520,7520,7520,0
|
|
20230620,183400,297610810,7520,7520,7520,7520,0
|
|
20230620,183300,297610810,7520,7520,7520,7520,0
|
|
20230620,183200,297610810,7520,7520,7520,7520,0
|
|
20230620,183100,297610810,7520,7520,7520,7520,0
|
|
20230620,183000,297610810,7520,7520,7520,7520,0
|
|
20230620,182900,297610810,7520,7520,7520,7520,0
|
|
20230620,182800,297610810,7520,7520,7520,7520,0
|
|
20230620,182700,297610810,7520,7520,7520,7520,0
|
|
20230620,182600,297610810,7520,7520,7520,7520,0
|
|
20230620,182500,297610810,7520,7520,7520,7520,0
|
|
20230620,182400,297610810,7520,7520,7520,7520,0
|
|
20230620,182300,297610810,7520,7520,7520,7520,0
|
|
20230620,182200,297610810,7520,7520,7520,7520,0
|
|
20230620,182100,297610810,7520,7520,7520,7520,0
|
|
20230620,182000,297610810,7520,7520,7520,7520,0
|
|
20230620,181900,297610810,7520,7520,7520,7520,0
|
|
20230620,181800,297610810,7520,7520,7520,7520,0
|
|
20230620,181700,297610810,7520,7520,7520,7520,0
|
|
20230620,181600,297610810,7520,7520,7520,7520,0
|
|
20230620,181500,297610810,7520,7520,7520,7520,0
|
|
20230620,181400,297610810,7520,7520,7520,7520,0
|
|
20230620,181300,297610810,7520,7520,7520,7520,0
|
|
20230620,181200,297610810,7520,7520,7520,7520,1113
|
|
20230620,181100,297610810,7520,7520,7520,7520,0
|
|
20230620,181000,297610810,7520,7520,7520,7520,0
|
|
20230620,180900,297610810,7520,7520,7520,7520,0
|
|
20230620,180800,297610810,7520,7520,7520,7520,0
|
|
20230620,180700,297610810,7520,7520,7520,7520,0
|
|
20230620,180600,297610810,7520,7520,7520,7520,0
|
|
20230620,180500,297610810,7520,7520,7520,7520,0
|
|
20230620,180400,297610810,7520,7520,7520,7520,0
|
|
20230620,180300,297610810,7520,7520,7520,7520,0
|
|
20230620,180200,297610810,7520,7520,7520,7520,0
|
|
20230620,180100,297610810,7520,7520,7520,7520,0
|
|
20230620,180000,297610810,7520,7520,7520,7520,0
|
|
20230620,175900,297610810,7520,7520,7520,7520,0
|
|
20230620,175800,297610810,7520,7520,7520,7520,0
|
|
20230620,175700,297610810,7520,7520,7520,7520,0
|
|
20230620,175600,297610810,7520,7520,7520,7520,0
|
|
20230620,175500,297610810,7520,7520,7520,7520,0
|
|
20230620,175400,297610810,7520,7520,7520,7520,0
|
|
20230620,175300,297610810,7520,7520,7520,7520,0
|
|
20230620,175200,297610810,7520,7520,7520,7520,0
|
|
20230620,175100,297610810,7520,7520,7520,7520,0
|
|
20230620,175000,297610810,7520,7520,7520,7520,0
|
|
20230620,174900,297610810,7520,7520,7520,7520,0
|
|
20230620,174800,297610810,7520,7520,7520,7520,0
|
|
20230620,174700,297610810,7520,7520,7520,7520,0
|
|
20230620,174600,297610810,7520,7520,7520,7520,0
|
|
20230620,174500,297610810,7520,7520,7520,7520,0
|
|
20230620,174400,297610810,7520,7520,7520,7520,0
|
|
20230620,174300,297610810,7520,7520,7520,7520,0
|
|
20230620,174200,297610810,7520,7520,7520,7520,1113
|
|
20230620,174100,297610810,7520,7520,7520,7520,0
|
|
20230620,174000,297610810,7520,7520,7520,7520,0
|
|
20230620,173900,297610810,7520,7520,7520,7520,0
|
|
20230620,173800,297610810,7520,7520,7520,7520,0
|
|
20230620,173700,297610810,7520,7520,7520,7520,0
|
|
20230620,173600,297610810,7520,7520,7520,7520,0
|
|
20230620,173500,297610810,7520,7520,7520,7520,0
|
|
20230620,173400,297610810,7520,7520,7520,7520,0
|
|
20230620,173300,297610810,7520,7520,7520,7520,0
|
|
20230620,173200,297610810,7520,7520,7520,7520,0
|
|
20230620,173100,297610810,7520,7520,7520,7520,0
|
|
20230620,173000,297610810,7520,7520,7520,7520,0
|
|
20230620,172900,297610810,7520,7520,7520,7520,0
|
|
20230620,172800,297610810,7520,7520,7520,7520,0
|
|
20230620,172700,297610810,7520,7520,7520,7520,0
|
|
20230620,172600,297610810,7520,7520,7520,7520,0
|
|
20230620,172500,297610810,7520,7520,7520,7520,0
|
|
20230620,172400,297610810,7520,7520,7520,7520,0
|
|
20230620,172300,297610810,7520,7520,7520,7520,0
|
|
20230620,172200,297610810,7520,7520,7520,7520,0
|
|
20230620,172100,297610810,7520,7520,7520,7520,0
|
|
20230620,172000,297610810,7520,7520,7520,7520,0
|
|
20230620,171900,297610810,7520,7520,7520,7520,0
|
|
20230620,171800,297610810,7520,7520,7520,7520,0
|
|
20230620,171700,297610810,7520,7520,7520,7520,0
|
|
20230620,171600,297610810,7520,7520,7520,7520,0
|
|
20230620,171500,297610810,7520,7520,7520,7520,0
|
|
20230620,171400,297610810,7520,7520,7520,7520,0
|
|
20230620,171300,297610810,7520,7520,7520,7520,0
|
|
20230620,171200,297610810,7520,7520,7520,7520,1113
|
|
20230620,171100,297610810,7520,7520,7520,7520,0
|
|
20230620,171000,297610810,7520,7520,7520,7520,0
|
|
20230620,170900,297610810,7520,7520,7520,7520,0
|
|
20230620,170800,297610810,7520,7520,7520,7520,0
|
|
20230620,170700,297610810,7520,7520,7520,7520,0
|
|
20230620,170600,297610810,7520,7520,7520,7520,0
|
|
20230620,170500,297610810,7520,7520,7520,7520,0
|
|
20230620,170400,297610810,7520,7520,7520,7520,0
|
|
20230620,170300,297610810,7520,7520,7520,7520,0
|
|
20230620,170200,297610810,7520,7520,7520,7520,0
|
|
20230620,170100,297610810,7520,7520,7520,7520,0
|
|
20230620,170000,297610810,7520,7520,7520,7520,0
|
|
20230620,165900,297610810,7520,7520,7520,7520,0
|
|
20230620,165800,297610810,7520,7520,7520,7520,0
|
|
20230620,165700,297610810,7520,7520,7520,7520,0
|
|
20230620,165600,297610810,7520,7520,7520,7520,0
|
|
20230620,165500,297610810,7520,7520,7520,7520,0
|
|
20230620,165400,297610810,7520,7520,7520,7520,0
|
|
20230620,165300,297610810,7520,7520,7520,7520,0
|
|
20230620,165200,297610810,7520,7520,7520,7520,0
|
|
20230620,165100,297610810,7520,7520,7520,7520,0
|
|
20230620,165000,297610810,7520,7520,7520,7520,0
|
|
20230620,164900,297610810,7520,7520,7520,7520,0
|
|
20230620,164800,297610810,7520,7520,7520,7520,0
|
|
20230620,164700,297610810,7520,7520,7520,7520,0
|
|
20230620,164600,297610810,7520,7520,7520,7520,0
|
|
20230620,164500,297610810,7520,7520,7520,7520,0
|
|
20230620,164400,297610810,7520,7520,7520,7520,0
|
|
20230620,164300,297610810,7520,7520,7520,7520,0
|
|
20230620,164200,297610810,7520,7520,7520,7520,1113
|
|
20230620,164100,297610810,7520,7520,7520,7520,0
|
|
20230620,164000,297610810,7520,7520,7520,7520,0
|
|
20230620,163900,297610810,7520,7520,7520,7520,0
|
|
20230620,163800,297610810,7520,7520,7520,7520,0
|
|
20230620,163700,297610810,7520,7520,7520,7520,0
|
|
20230620,163600,297610810,7520,7520,7520,7520,0
|
|
20230620,163500,297610810,7520,7520,7520,7520,0
|
|
20230620,163400,297610810,7520,7520,7520,7520,0
|
|
20230620,163300,297610810,7520,7520,7520,7520,0
|
|
20230620,163200,297610810,7520,7520,7520,7520,0
|
|
20230620,163100,297610810,7520,7520,7520,7520,0
|
|
20230620,163000,297610810,7520,7520,7520,7520,0
|
|
20230620,162900,297610810,7520,7520,7520,7520,0
|
|
20230620,162800,297610810,7520,7520,7520,7520,0
|
|
20230620,162700,297610810,7520,7520,7520,7520,0
|
|
20230620,162600,297610810,7520,7520,7520,7520,0
|
|
20230620,162500,297610810,7520,7520,7520,7520,0
|
|
20230620,162400,297610810,7520,7520,7520,7520,0
|
|
20230620,162300,297610810,7520,7520,7520,7520,0
|
|
20230620,162200,297610810,7520,7520,7520,7520,0
|
|
20230620,162100,297610810,7520,7520,7520,7520,0
|
|
20230620,162000,297610810,7520,7520,7520,7520,0
|
|
20230620,161900,297610810,7520,7520,7520,7520,0
|
|
20230620,161800,297610810,7520,7520,7520,7520,0
|
|
20230620,161700,297610810,7520,7520,7520,7520,0
|
|
20230620,161600,297610810,7520,7520,7520,7520,0
|
|
20230620,161500,297610810,7520,7520,7520,7520,0
|
|
20230620,161400,297610810,7520,7520,7520,7520,0
|
|
20230620,161300,297610810,7520,7520,7520,7520,0
|
|
20230620,161200,297610810,7520,7520,7520,7520,1113
|
|
20230620,161100,297610810,7520,7520,7520,7520,0
|
|
20230620,161000,297610810,7520,7520,7520,7520,0
|
|
20230620,160900,297610810,7520,7520,7520,7520,0
|
|
20230620,160800,297610810,7520,7520,7520,7520,0
|
|
20230620,160700,297610810,7520,7520,7520,7520,0
|
|
20230620,160600,297610810,7520,7520,7520,7520,0
|
|
20230620,160500,297610810,7520,7520,7520,7520,0
|
|
20230620,160400,297610810,7520,7520,7520,7520,0
|
|
20230620,160300,297610810,7520,7520,7520,7520,0
|
|
20230620,160200,297610810,7520,7520,7520,7520,0
|
|
20230620,160100,297610810,7520,7520,7520,7520,0
|
|
20230620,160000,297610810,7520,7520,7520,7520,0
|
|
20230620,155900,297610810,7520,7520,7520,7520,0
|
|
20230620,155800,297610810,7520,7520,7520,7520,0
|
|
20230620,155700,297610810,7520,7520,7520,7520,0
|
|
20230620,155600,297610810,7520,7520,7520,7520,0
|
|
20230620,155500,297610810,7520,7520,7520,7520,0
|
|
20230620,155400,297610810,7520,7520,7520,7520,0
|
|
20230620,155300,297610810,7520,7520,7520,7520,0
|
|
20230620,155200,297610810,7520,7520,7520,7520,0
|
|
20230620,155100,297610810,7520,7520,7520,7520,0
|
|
20230620,155000,297610810,7520,7520,7520,7520,0
|
|
20230620,154900,297610810,7520,7520,7520,7520,0
|
|
20230620,154800,297610810,7520,7520,7520,7520,0
|
|
20230620,154700,297610810,7520,7520,7520,7520,0
|
|
20230620,154600,297610810,7520,7520,7520,7520,0
|
|
20230620,154500,297610810,7520,7520,7520,7520,0
|
|
20230620,154400,297610810,7520,7520,7520,7520,0
|
|
20230620,154300,297610810,7520,7520,7520,7520,0
|
|
20230620,154200,297610810,7520,7520,7520,7520,1113
|
|
20230620,154100,297610810,7520,7520,7520,7520,0
|
|
20230620,154000,297610810,7520,7520,7520,7520,0
|
|
20230620,153900,297610810,7520,7520,7520,7520,0
|
|
20230620,153800,297610810,7520,7520,7520,7520,0
|
|
20230620,153700,297610810,7520,7520,7520,7520,0
|
|
20230620,153600,297610810,7520,7520,7520,7520,0
|
|
20230620,153500,297610810,7520,7520,7520,7520,0
|
|
20230620,153400,297610810,7520,7520,7520,7520,0
|
|
20230620,153300,297610810,7520,7520,7520,7520,0
|
|
20230620,153200,297610810,7520,7520,7520,7520,0
|
|
20230620,153100,297610810,7520,7520,7520,7520,0
|
|
20230620,153000,297610810,7520,7520,7520,7520,1113
|
|
20230620,152900,289241050,7520,7520,7520,7520,0
|
|
20230620,152800,289241050,7520,7520,7520,7520,0
|
|
20230620,152700,289241050,7520,7520,7520,7520,0
|
|
20230620,152600,289241050,7520,7520,7520,7520,0
|
|
20230620,152500,289241050,7520,7520,7520,7520,0
|
|
20230620,152400,289241050,7520,7520,7520,7520,0
|
|
20230620,152300,289241050,7520,7520,7520,7520,0
|
|
20230620,152200,289241050,7520,7520,7520,7520,0
|
|
20230620,152100,289241050,7520,7520,7520,7520,0
|
|
20230620,152000,289241050,7520,7520,7520,7520,0
|
|
20230620,151900,289241050,7520,7520,7550,7510,161
|
|
20230620,151800,288030710,7520,7530,7530,7520,112
|
|
20230620,151700,287187800,7530,7530,7550,7530,1329
|
|
20230620,151600,277180230,7540,7530,7540,7530,228
|
|
20230620,151500,275461270,7530,7530,7530,7530,94
|
|
20230620,151400,274753450,7550,7540,7550,7540,1149
|
|
20230620,151300,266089930,7550,7540,7550,7540,24
|
|
20230620,151200,265908910,7550,7540,7550,7540,72
|
|
20230620,151100,265365860,7560,7560,7560,7560,0
|
|
20230620,151000,265365860,7560,7560,7560,7560,101
|
|
20230620,150900,264602300,7550,7550,7550,7550,0
|
|
20230620,150800,264602300,7550,7550,7550,7550,238
|
|
20230620,150700,262805400,7560,7560,7560,7560,0
|
|
20230620,150600,262805400,7560,7560,7560,7560,0
|
|
20230620,150500,262805400,7560,7560,7560,7560,0
|
|
20230620,150400,262805400,7560,7560,7560,7560,13
|
|
20230620,150300,262707120,7560,7560,7560,7560,0
|
|
20230620,150200,262707120,7560,7560,7560,7560,6
|
|
20230620,150100,262661760,7560,7560,7560,7560,6
|
|
20230620,150000,262616400,7560,7560,7560,7560,6
|
|
20230620,145900,262571040,7550,7560,7560,7550,797
|
|
20230620,145800,256551840,7560,7570,7570,7560,1560
|
|
20230620,145700,244751080,7570,7570,7580,7570,6
|
|
20230620,145600,244705650,7570,7570,7570,7570,129
|
|
20230620,145500,243729120,7570,7570,7570,7570,3
|
|
20230620,145400,243706410,7560,7560,7560,7560,0
|
|
20230620,145300,243706410,7560,7560,7560,7560,0
|
|
20230620,145200,243706410,7560,7560,7560,7560,36
|
|
20230620,145100,243434250,7570,7570,7570,7570,0
|
|
20230620,145000,243434250,7570,7570,7570,7570,0
|
|
20230620,144900,243434250,7570,7570,7570,7570,0
|
|
20230620,144800,243434250,7570,7570,7570,7570,8
|
|
20230620,144700,243373690,7580,7580,7580,7580,129
|
|
20230620,144600,242395870,7580,7580,7580,7580,2
|
|
20230620,144500,242380710,7580,7580,7580,7580,0
|
|
20230620,144400,242380710,7580,7570,7580,7570,7
|
|
20230620,144300,242327680,7570,7570,7570,7570,3
|
|
20230620,144200,242304970,7590,7590,7590,7590,90
|
|
20230620,144100,241621870,7590,7580,7590,7580,2
|
|
20230620,144000,241606700,7560,7560,7560,7560,1
|
|
20230620,143900,241599140,7560,7560,7560,7560,10
|
|
20230620,143800,241523540,7550,7550,7550,7550,17
|
|
20230620,143700,241395190,7550,7550,7550,7550,1
|
|
20230620,143600,241387640,7550,7550,7550,7550,1
|
|
20230620,143500,241380090,7550,7550,7550,7550,11
|
|
20230620,143400,241297040,7560,7560,7560,7560,2
|
|
20230620,143300,241281920,7560,7560,7560,7560,6
|
|
20230620,143200,241236560,7560,7560,7560,7560,3
|
|
20230620,143100,241213880,7560,7560,7560,7560,9
|
|
20230620,143000,241145840,7580,7580,7580,7570,90
|
|
20230620,142900,240463650,7570,7570,7570,7570,0
|
|
20230620,142800,240463650,7570,7570,7570,7570,0
|
|
20230620,142700,240463650,7570,7570,7570,7570,8
|
|
20230620,142600,240403090,7570,7560,7570,7560,89
|
|
20230620,142500,239729370,7560,7560,7560,7560,200
|
|
20230620,142400,238217370,7540,7580,7580,7540,549
|
|
20230620,142300,234068760,7600,7600,7600,7600,87
|
|
20230620,142200,233407560,7580,7600,7600,7580,13
|
|
20230620,142100,233308950,7600,7600,7600,7600,4
|
|
20230620,142000,233278550,7590,7580,7590,7580,89
|
|
20230620,141900,232603050,7550,7580,7580,7550,72
|
|
20230620,141800,232058820,7580,7590,7590,7580,2
|
|
20230620,141700,232043650,7580,7600,7600,7580,370
|
|
20230620,141600,229233990,7600,7600,7600,7600,13
|
|
20230620,141500,229135190,7610,7620,7630,7610,24
|
|
20230620,141400,228952380,7630,7620,7630,7620,109
|
|
20230620,141300,228120860,7620,7620,7630,7620,20
|
|
20230620,141200,227968420,7620,7620,7620,7620,112
|
|
20230620,141100,227114980,7620,7620,7620,7620,86
|
|
20230620,141000,226459660,7620,7620,7620,7620,1
|
|
20230620,140900,226452040,7620,7620,7620,7620,0
|
|
20230620,140800,226452040,7620,7620,7620,7620,150
|
|
20230620,140700,225309040,7620,7620,7620,7620,17
|
|
20230620,140600,225179500,7620,7620,7620,7620,15
|
|
20230620,140500,225065200,7620,7620,7620,7620,53
|
|
20230620,140400,224661340,7620,7620,7620,7620,89
|
|
20230620,140300,223983160,7600,7600,7600,7600,36
|
|
20230620,140200,223709560,7600,7600,7600,7600,816
|
|
20230620,140100,217507960,7600,7600,7600,7600,88
|
|
20230620,140000,216839160,7590,7590,7590,7590,81
|
|
20230620,135900,216224370,7590,7590,7590,7590,164
|
|
20230620,135800,214979610,7590,7590,7590,7590,93
|
|
20230620,135700,214273740,7590,7590,7590,7590,98
|
|
20230620,135600,213529920,7580,7580,7580,7580,0
|
|
20230620,135500,213529920,7580,7590,7590,7580,106
|
|
20230620,135400,212725560,7580,7580,7580,7580,3
|
|
20230620,135300,212702820,7580,7580,7580,7580,0
|
|
20230620,135200,212702820,7580,7580,7580,7580,81
|
|
20230620,135100,212088840,7580,7580,7580,7580,8
|
|
20230620,135000,212028200,7580,7580,7580,7580,10
|
|
20230620,134900,211952400,7580,7580,7580,7580,188
|
|
20230620,134800,210527360,7580,7580,7580,7580,0
|
|
20230620,134700,210527360,7580,7580,7580,7580,0
|
|
20230620,134600,210527360,7580,7580,7580,7580,87
|
|
20230620,134500,209867900,7580,7580,7580,7580,3
|
|
20230620,134400,209845160,7580,7580,7580,7580,220
|
|
20230620,134300,208177560,7580,7580,7580,7580,8
|
|
20230620,134200,208116920,7570,7570,7570,7570,51
|
|
20230620,134100,207730850,7570,7570,7570,7570,0
|
|
20230620,134000,207730850,7570,7560,7570,7560,9
|
|
20230620,133900,207662730,7570,7570,7570,7570,87
|
|
20230620,133800,207004140,7570,7570,7570,7570,4
|
|
20230620,133700,206973860,7570,7570,7570,7570,7
|
|
20230620,133600,206920870,7570,7570,7570,7570,88
|
|
20230620,133500,206254710,7570,7560,7570,7560,100
|
|
20230620,133400,205498010,7560,7560,7560,7560,0
|
|
20230620,133300,205498010,7560,7560,7560,7560,87
|
|
20230620,133200,204840290,7530,7530,7530,7530,0
|
|
20230620,133100,204840290,7530,7530,7530,7530,0
|
|
20230620,133000,204840290,7530,7560,7560,7530,1846
|
|
20230620,132900,190931890,7560,7560,7560,7560,0
|
|
20230620,132800,190931890,7560,7560,7560,7560,0
|
|
20230620,132700,190931890,7560,7560,7560,7560,87
|
|
20230620,132600,190274170,7560,7560,7560,7560,10
|
|
20230620,132500,190198570,7560,7560,7560,7560,0
|
|
20230620,132400,190198570,7560,7560,7560,7560,88
|
|
20230620,132300,189533290,7560,7560,7560,7560,0
|
|
20230620,132200,189533290,7560,7560,7560,7560,6
|
|
20230620,132100,189487930,7560,7560,7560,7560,0
|
|
20230620,132000,189487930,7560,7560,7560,7560,87
|
|
20230620,131900,188830210,7560,7560,7560,7560,1
|
|
20230620,131800,188822650,7560,7560,7560,7560,0
|
|
20230620,131700,188822650,7560,7560,7560,7560,88
|
|
20230620,131600,188157370,7530,7530,7530,7530,27
|
|
20230620,131500,187954060,7530,7530,7530,7530,0
|
|
20230620,131400,187954060,7530,7540,7560,7530,111
|
|
20230620,131300,187115910,7540,7540,7540,7540,120
|
|
20230620,131200,186211110,7540,7540,7540,7540,0
|
|
20230620,131100,186211110,7540,7530,7540,7530,180
|
|
20230620,131000,184854830,7540,7540,7540,7540,0
|
|
20230620,130900,184854830,7540,7540,7540,7540,3
|
|
20230620,130800,184832210,7540,7560,7560,7540,192
|
|
20230620,130700,183380790,7540,7540,7540,7540,4
|
|
20230620,130600,183350630,7540,7540,7540,7540,3
|
|
20230620,130500,183328010,7540,7560,7560,7540,92
|
|
20230620,130400,182632570,7540,7540,7540,7540,5
|
|
20230620,130300,182594870,7540,7540,7540,7540,10
|
|
20230620,130200,182519470,7560,7560,7560,7560,87
|
|
20230620,130100,181861750,7540,7540,7540,7540,286
|
|
20230620,130000,179705310,7540,7540,7540,7540,9
|
|
20230620,125900,179637450,7560,7560,7560,7560,0
|
|
20230620,125800,179637450,7560,7560,7560,7560,88
|
|
20230620,125700,178972170,7540,7550,7550,7540,6
|
|
20230620,125600,178926920,7550,7550,7550,7550,0
|
|
20230620,125500,178926920,7550,7550,7550,7550,86
|
|
20230620,125400,178277620,7540,7540,7540,7540,20
|
|
20230620,125300,178126820,7550,7550,7550,7550,49
|
|
20230620,125200,177756870,7550,7550,7550,7550,59
|
|
20230620,125100,177311420,7550,7550,7550,7550,0
|
|
20230620,125000,177311420,7550,7550,7550,7550,0
|
|
20230620,124900,177311420,7550,7550,7550,7550,87
|
|
20230620,124800,176654570,7550,7550,7550,7550,0
|
|
20230620,124700,176654570,7550,7550,7550,7550,0
|
|
20230620,124600,176654570,7550,7550,7550,7550,88
|
|
20230620,124500,175990170,7550,7550,7550,7550,0
|
|
20230620,124400,175990170,7550,7550,7550,7550,10
|
|
20230620,124300,175914670,7550,7550,7550,7550,87
|
|
20230620,124200,175257820,7550,7550,7550,7550,0
|
|
20230620,124100,175257820,7550,7550,7550,7550,0
|
|
20230620,124000,175257820,7550,7550,7550,7550,88
|
|
20230620,123900,174593420,7530,7530,7530,7530,8
|
|
20230620,123800,174533180,7550,7550,7550,7550,0
|
|
20230620,123700,174533180,7550,7530,7550,7530,27
|
|
20230620,123600,174329450,7540,7540,7540,7540,88
|
|
20230620,123500,173665930,7520,7520,7520,7520,0
|
|
20230620,123400,173665930,7520,7520,7520,7520,5
|
|
20230620,123300,173628330,7550,7530,7550,7530,88
|
|
20230620,123200,172965670,7520,7520,7520,7520,0
|
|
20230620,123100,172965670,7520,7520,7520,7520,2
|
|
20230620,123000,172950630,7540,7540,7540,7540,88
|
|
20230620,122900,172287110,7530,7530,7530,7530,0
|
|
20230620,122800,172287110,7530,7530,7530,7530,1
|
|
20230620,122700,172279580,7530,7540,7540,7530,104
|
|
20230620,122600,171495570,7540,7540,7540,7540,0
|
|
20230620,122500,171495570,7540,7540,7540,7540,0
|
|
20230620,122400,171495570,7540,7540,7540,7540,87
|
|
20230620,122300,170839590,7530,7540,7540,7530,675
|
|
20230620,122200,165756300,7550,7550,7550,7550,0
|
|
20230620,122100,165756300,7550,7550,7550,7550,88
|
|
20230620,122000,165091900,7550,7550,7550,7550,10
|
|
20230620,121900,165016400,7560,7560,7560,7560,0
|
|
20230620,121800,165016400,7560,7560,7560,7560,87
|
|
20230620,121700,164358680,7560,7560,7560,7560,0
|
|
20230620,121600,164358680,7560,7560,7560,7560,0
|
|
20230620,121500,164358680,7560,7560,7560,7560,0
|
|
20230620,121400,164358680,7560,7550,7560,7550,602
|
|
20230620,121300,159812700,7560,7560,7560,7560,0
|
|
20230620,121200,159812700,7560,7560,7560,7560,0
|
|
20230620,121100,159812700,7560,7560,7560,7560,87
|
|
20230620,121000,159154980,7550,7550,7550,7550,0
|
|
20230620,120900,159154980,7550,7550,7550,7550,87
|
|
20230620,120800,158498130,7560,7560,7560,7560,88
|
|
20230620,120700,157832850,7560,7560,7560,7560,612
|
|
20230620,120600,153206130,7560,7560,7560,7560,100
|
|
20230620,120500,152450130,7560,7560,7560,7560,87
|
|
20230620,120400,151792410,7550,7550,7550,7550,0
|
|
20230620,120300,151792410,7550,7550,7550,7550,0
|
|
20230620,120200,151792410,7550,7550,7550,7550,4
|
|
20230620,120100,151762210,7540,7540,7540,7540,0
|
|
20230620,120000,151762210,7540,7540,7540,7540,3
|
|
20230620,115900,151739590,7550,7540,7550,7540,88
|
|
20230620,115800,151075200,7540,7540,7540,7540,22
|
|
20230620,115700,150909320,7540,7540,7540,7540,21
|
|
20230620,115600,150750980,7540,7550,7550,7540,587
|
|
20230620,115500,146324110,7540,7540,7540,7540,3
|
|
20230620,115400,146301490,7540,7540,7540,7540,3
|
|
20230620,115300,146278870,7550,7550,7550,7550,79
|
|
20230620,115200,145682420,7550,7540,7550,7540,9
|
|
20230620,115100,145614480,7540,7550,7550,7540,7
|
|
20230620,115000,145561670,7550,7550,7550,7550,26
|
|
20230620,114900,145365370,7550,7560,7560,7550,96
|
|
20230620,114800,144639690,7560,7560,7560,7560,6
|
|
20230620,114700,144594330,7560,7560,7560,7560,0
|
|
20230620,114600,144594330,7560,7560,7560,7560,97
|
|
20230620,114500,143861010,7570,7570,7570,7570,0
|
|
20230620,114400,143861010,7570,7570,7570,7570,0
|
|
20230620,114300,143861010,7570,7570,7570,7570,88
|
|
20230620,114200,143194850,7570,7570,7570,7570,0
|
|
20230620,114100,143194850,7570,7570,7570,7570,13
|
|
20230620,114000,143096440,7570,7570,7570,7560,96
|
|
20230620,113900,142369800,7560,7560,7570,7560,77
|
|
20230620,113800,141787360,7570,7550,7570,7550,609
|
|
20230620,113700,137182040,7550,7550,7550,7550,92
|
|
20230620,113600,136487440,7540,7540,7540,7540,11
|
|
20230620,113500,136404500,7550,7550,7550,7550,26
|
|
20230620,113400,136208200,7550,7550,7550,7550,87
|
|
20230620,113300,135551350,7540,7540,7540,7540,0
|
|
20230620,113200,135551350,7540,7540,7540,7540,5
|
|
20230620,113100,135513650,7540,7540,7540,7540,9
|
|
20230620,113000,135445790,7550,7540,7550,7540,112
|
|
20230620,112900,134600430,7550,7550,7550,7550,8
|
|
20230620,112800,134540030,7550,7550,7550,7550,0
|
|
20230620,112700,134540030,7550,7550,7550,7550,87
|
|
20230620,112600,133883180,7550,7550,7550,7550,0
|
|
20230620,112500,133883180,7550,7550,7550,7550,0
|
|
20230620,112400,133883180,7550,7550,7550,7550,88
|
|
20230620,112300,133218780,7540,7540,7540,7540,57
|
|
20230620,112200,132789000,7540,7540,7540,7540,0
|
|
20230620,112100,132789000,7540,7540,7540,7540,31
|
|
20230620,112000,132555260,7540,7540,7540,7540,0
|
|
20230620,111900,132555260,7540,7540,7540,7540,111
|
|
20230620,111800,131718320,7550,7550,7550,7550,88
|
|
20230620,111700,131053920,7540,7540,7540,7540,0
|
|
20230620,111600,131053920,7540,7540,7540,7540,2
|
|
20230620,111500,131038840,7540,7540,7540,7540,98
|
|
20230620,111400,130299920,7540,7540,7540,7540,1
|
|
20230620,111300,130292380,7540,7540,7540,7540,3
|
|
20230620,111200,130269760,7540,7530,7540,7530,162
|
|
20230620,111100,129048900,7530,7530,7530,7530,0
|
|
20230620,111000,129048900,7530,7530,7530,7530,0
|
|
20230620,110900,129048900,7530,7530,7550,7530,140
|
|
20230620,110800,127993380,7520,7520,7520,7520,49
|
|
20230620,110700,127624900,7510,7510,7510,7510,0
|
|
20230620,110600,127624900,7510,7510,7510,7510,0
|
|
20230620,110500,127624900,7510,7500,7510,7490,103
|
|
20230620,110400,126853320,7520,7520,7520,7520,0
|
|
20230620,110300,126853320,7520,7520,7520,7520,1
|
|
20230620,110200,126845800,7520,7520,7520,7520,96
|
|
20230620,110100,126123880,7500,7500,7500,7500,809
|
|
20230620,110000,120056380,7490,7490,7490,7490,1
|
|
20230620,105900,120048890,7500,7500,7500,7500,88
|
|
20230620,105800,119388890,7490,7490,7490,7490,0
|
|
20230620,105700,119388890,7490,7490,7490,7490,61
|
|
20230620,105600,118932000,7490,7490,7490,7490,19
|
|
20230620,105500,118789690,7490,7490,7490,7490,0
|
|
20230620,105400,118789690,7490,7490,7490,7490,170
|
|
20230620,105300,117516390,7500,7500,7500,7500,88
|
|
20230620,105200,116856390,7500,7510,7510,7500,264
|
|
20230620,105100,114875810,7520,7520,7520,7520,0
|
|
20230620,105000,114875810,7520,7530,7530,7520,96
|
|
20230620,104900,114153020,7520,7520,7520,7520,0
|
|
20230620,104800,114153020,7520,7520,7520,7520,0
|
|
20230620,104700,114153020,7520,7530,7530,7520,92
|
|
20230620,104600,113460290,7530,7520,7530,7520,49
|
|
20230620,104500,113091410,7530,7530,7530,7530,0
|
|
20230620,104400,113091410,7530,7530,7530,7530,0
|
|
20230620,104300,113091410,7530,7510,7530,7510,128
|
|
20230620,104200,112128180,7490,7490,7490,7490,140
|
|
20230620,104100,111079580,7500,7500,7500,7500,1
|
|
20230620,104000,111072080,7500,7500,7500,7500,88
|
|
20230620,103900,110412080,7500,7500,7500,7500,0
|
|
20230620,103800,110412080,7500,7500,7500,7500,11
|
|
20230620,103700,110329580,7500,7500,7500,7500,96
|
|
20230620,103600,109609580,7500,7500,7500,7500,4
|
|
20230620,103500,109579580,7500,7500,7500,7500,0
|
|
20230620,103400,109579580,7500,7500,7500,7500,97
|
|
20230620,103300,108852080,7500,7500,7500,7500,1
|
|
20230620,103200,108844580,7500,7500,7500,7500,132
|
|
20230620,103100,107854580,7500,7500,7500,7500,88
|
|
20230620,103000,107194580,7490,7490,7490,7490,2
|
|
20230620,102900,107179600,7500,7500,7500,7500,8
|
|
20230620,102800,107119600,7490,7490,7490,7490,28
|
|
20230620,102700,106909880,7480,7490,7490,7480,737
|
|
20230620,102600,101396290,7490,7490,7490,7490,1
|
|
20230620,102500,101388800,7490,7490,7490,7490,27
|
|
20230620,102400,101186570,7500,7500,7500,7500,87
|
|
20230620,102300,100534070,7490,7490,7490,7490,499
|
|
20230620,102200,96796560,7490,7490,7490,7490,10
|
|
20230620,102100,96721660,7490,7490,7490,7490,109
|
|
20230620,102000,95905250,7490,7490,7490,7490,0
|
|
20230620,101900,95905250,7490,7490,7490,7490,7
|
|
20230620,101800,95852820,7500,7500,7500,7500,0
|
|
20230620,101700,95852820,7500,7500,7500,7500,68
|
|
20230620,101600,95342820,7500,7500,7500,7500,8
|
|
20230620,101500,95282820,7470,7470,7470,7470,0
|
|
20230620,101400,95282820,7470,7480,7480,7470,214
|
|
20230620,101300,93684040,7490,7490,7490,7490,0
|
|
20230620,101200,93684040,7490,7490,7490,7490,164
|
|
20230620,101100,92455680,7500,7520,7520,7500,519
|
|
20230620,101000,88561150,7520,7520,7520,7520,8
|
|
20230620,100900,88500990,7510,7510,7510,7510,42
|
|
20230620,100800,88185570,7510,7510,7510,7510,1
|
|
20230620,100700,88178060,7500,7500,7500,7500,359
|
|
20230620,100600,85485560,7510,7510,7510,7510,0
|
|
20230620,100500,85485560,7510,7520,7520,7510,142
|
|
20230620,100400,84419090,7520,7520,7520,7520,68
|
|
20230620,100300,83907730,7530,7550,7550,7530,410
|
|
20230620,100200,80819390,7550,7550,7560,7550,11
|
|
20230620,100100,80736280,7540,7540,7540,7540,0
|
|
20230620,100000,80736280,7540,7540,7540,7540,4
|
|
20230620,095900,80706120,7540,7540,7540,7540,5
|
|
20230620,095800,80668420,7540,7540,7540,7540,0
|
|
20230620,095700,80668420,7540,7540,7540,7540,20
|
|
20230620,095600,80517620,7560,7550,7560,7550,12
|
|
20230620,095500,80426910,7550,7550,7550,7550,0
|
|
20230620,095400,80426910,7550,7550,7550,7550,1
|
|
20230620,095300,80419360,7550,7550,7550,7550,0
|
|
20230620,095200,80419360,7550,7550,7550,7550,0
|
|
20230620,095100,80419360,7550,7550,7550,7550,0
|
|
20230620,095000,80419360,7550,7540,7560,7540,1646
|
|
20230620,094900,67977430,7540,7570,7570,7520,834
|
|
20230620,094800,61694480,7570,7570,7570,7570,1
|
|
20230620,094700,61686910,7590,7570,7590,7570,17
|
|
20230620,094600,61558060,7580,7580,7580,7580,1
|
|
20230620,094500,61550480,7580,7580,7580,7580,0
|
|
20230620,094400,61550480,7580,7580,7580,7580,325
|
|
20230620,094300,59086980,7580,7580,7580,7580,9
|
|
20230620,094200,59018760,7580,7580,7580,7580,9
|
|
20230620,094100,58950540,7570,7570,7570,7570,8
|
|
20230620,094000,58889980,7570,7570,7570,7570,1
|
|
20230620,093900,58882410,7570,7570,7570,7570,103
|
|
20230620,093800,58102700,7570,7560,7570,7560,81
|
|
20230620,093700,57489630,7560,7570,7570,7560,209
|
|
20230620,093600,55909510,7560,7560,7560,7560,3
|
|
20230620,093500,55886830,7560,7550,7560,7550,108
|
|
20230620,093400,55071380,7540,7520,7540,7520,122
|
|
20230620,093300,54151620,7520,7520,7520,7520,1
|
|
20230620,093200,54144100,7510,7520,7520,7510,10
|
|
20230620,093100,54068910,7520,7520,7520,7520,10
|
|
20230620,093000,53993710,7500,7520,7520,7500,110
|
|
20230620,092900,53167540,7520,7520,7520,7520,1
|
|
20230620,092800,53160020,7520,7520,7520,7520,8
|
|
20230620,092700,53099860,7500,7510,7510,7500,38
|
|
20230620,092600,52814850,7510,7500,7510,7500,143
|
|
20230620,092500,51741340,7490,7490,7490,7490,0
|
|
20230620,092400,51741340,7490,7510,7510,7490,676
|
|
20230620,092300,46677180,7500,7500,7500,7500,305
|
|
20230620,092200,44389680,7500,7520,7530,7500,505
|
|
20230620,092100,40597180,7500,7480,7500,7480,346
|
|
20230620,092000,38007070,7480,7480,7480,7480,53
|
|
20230620,091900,37610630,7500,7500,7500,7500,0
|
|
20230620,091800,37610630,7500,7460,7500,7460,60
|
|
20230620,091700,37162630,7460,7450,7460,7450,1647
|
|
20230620,091600,24892220,7440,7440,7440,7440,0
|
|
20230620,091500,24892220,7440,7440,7440,7440,0
|
|
20230620,091400,24892220,7440,7450,7450,7440,1050
|
|
20230620,091300,17070220,7440,7440,7440,7420,290
|
|
20230620,091200,14913570,7440,7430,7440,7430,42
|
|
20230620,091100,14601100,7440,7460,7460,7430,225
|
|
20230620,091000,12924120,7480,7540,7540,7480,1001
|
|
20230620,090900,5408160,7540,7550,7550,7540,8
|
|
20230620,090800,5347800,7560,7560,7560,7560,0
|
|
20230620,090700,5347800,7560,7560,7560,7560,1
|
|
20230620,090600,5340240,7560,7580,7580,7560,3
|
|
20230620,090500,5317540,7580,7580,7580,7580,200
|
|
20230620,090400,3801540,7580,7580,7580,7580,1
|
|
20230620,090300,3793960,7520,7520,7520,7520,129
|
|
20230620,090200,2823880,7520,7520,7520,7520,81
|
|
20230620,090100,2214760,7520,7540,7540,7520,220
|
|
20230620,090000,557960,7540,7540,7540,7540,74
|