688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,202500,837377690,12710,12710,12710,12710,1527
|
|
20230620,202400,837377690,12710,12710,12710,12710,0
|
|
20230620,202300,837377690,12710,12710,12710,12710,0
|
|
20230620,202200,837377690,12710,12710,12710,12710,0
|
|
20230620,202100,837377690,12710,12710,12710,12710,0
|
|
20230620,202000,837377690,12710,12710,12710,12710,0
|
|
20230620,201900,837377690,12710,12710,12710,12710,0
|
|
20230620,201800,837377690,12710,12710,12710,12710,0
|
|
20230620,201700,837377690,12710,12710,12710,12710,0
|
|
20230620,201600,837377690,12710,12710,12710,12710,0
|
|
20230620,201500,837377690,12710,12710,12710,12710,0
|
|
20230620,201400,837377690,12710,12710,12710,12710,0
|
|
20230620,201300,837377690,12710,12710,12710,12710,0
|
|
20230620,201200,837377690,12710,12710,12710,12710,0
|
|
20230620,201100,837377690,12710,12710,12710,12710,0
|
|
20230620,201000,837377690,12710,12710,12710,12710,0
|
|
20230620,200900,837377690,12710,12710,12710,12710,0
|
|
20230620,200800,837377690,12710,12710,12710,12710,0
|
|
20230620,200700,837377690,12710,12710,12710,12710,0
|
|
20230620,200600,837377690,12710,12710,12710,12710,0
|
|
20230620,200500,837377690,12710,12710,12710,12710,0
|
|
20230620,200400,837377690,12710,12710,12710,12710,0
|
|
20230620,200300,837377690,12710,12710,12710,12710,0
|
|
20230620,200200,837377690,12710,12710,12710,12710,0
|
|
20230620,200100,837377690,12710,12710,12710,12710,0
|
|
20230620,200000,837377690,12710,12710,12710,12710,0
|
|
20230620,195900,837377690,12710,12710,12710,12710,0
|
|
20230620,195800,837377690,12710,12710,12710,12710,0
|
|
20230620,195700,837377690,12710,12710,12710,12710,0
|
|
20230620,195600,837377690,12710,12710,12710,12710,0
|
|
20230620,195500,837377690,12710,12710,12710,12710,1527
|
|
20230620,195400,837377690,12710,12710,12710,12710,0
|
|
20230620,195300,837377690,12710,12710,12710,12710,0
|
|
20230620,195200,837377690,12710,12710,12710,12710,0
|
|
20230620,195100,837377690,12710,12710,12710,12710,0
|
|
20230620,195000,837377690,12710,12710,12710,12710,0
|
|
20230620,194900,837377690,12710,12710,12710,12710,0
|
|
20230620,194800,837377690,12710,12710,12710,12710,0
|
|
20230620,194700,837377690,12710,12710,12710,12710,0
|
|
20230620,194600,837377690,12710,12710,12710,12710,0
|
|
20230620,194500,837377690,12710,12710,12710,12710,0
|
|
20230620,194400,837377690,12710,12710,12710,12710,0
|
|
20230620,194300,837377690,12710,12710,12710,12710,0
|
|
20230620,194200,837377690,12710,12710,12710,12710,0
|
|
20230620,194100,837377690,12710,12710,12710,12710,0
|
|
20230620,194000,837377690,12710,12710,12710,12710,0
|
|
20230620,193900,837377690,12710,12710,12710,12710,0
|
|
20230620,193800,837377690,12710,12710,12710,12710,0
|
|
20230620,193700,837377690,12710,12710,12710,12710,0
|
|
20230620,193600,837377690,12710,12710,12710,12710,0
|
|
20230620,193500,837377690,12710,12710,12710,12710,0
|
|
20230620,193400,837377690,12710,12710,12710,12710,0
|
|
20230620,193300,837377690,12710,12710,12710,12710,0
|
|
20230620,193200,837377690,12710,12710,12710,12710,0
|
|
20230620,193100,837377690,12710,12710,12710,12710,0
|
|
20230620,193000,837377690,12710,12710,12710,12710,0
|
|
20230620,192900,837377690,12710,12710,12710,12710,0
|
|
20230620,192800,837377690,12710,12710,12710,12710,0
|
|
20230620,192700,837377690,12710,12710,12710,12710,0
|
|
20230620,192600,837377690,12710,12710,12710,12710,0
|
|
20230620,192500,837377690,12710,12710,12710,12710,1527
|
|
20230620,192400,837377690,12710,12710,12710,12710,0
|
|
20230620,192300,837377690,12710,12710,12710,12710,0
|
|
20230620,192200,837377690,12710,12710,12710,12710,0
|
|
20230620,192100,837377690,12710,12710,12710,12710,0
|
|
20230620,192000,837377690,12710,12710,12710,12710,0
|
|
20230620,191900,837377690,12710,12710,12710,12710,0
|
|
20230620,191800,837377690,12710,12710,12710,12710,0
|
|
20230620,191700,837377690,12710,12710,12710,12710,0
|
|
20230620,191600,837377690,12710,12710,12710,12710,0
|
|
20230620,191500,837377690,12710,12710,12710,12710,0
|
|
20230620,191400,837377690,12710,12710,12710,12710,0
|
|
20230620,191300,837377690,12710,12710,12710,12710,0
|
|
20230620,191200,837377690,12710,12710,12710,12710,0
|
|
20230620,191100,837377690,12710,12710,12710,12710,0
|
|
20230620,191000,837377690,12710,12710,12710,12710,0
|
|
20230620,190900,837377690,12710,12710,12710,12710,0
|
|
20230620,190800,837377690,12710,12710,12710,12710,0
|
|
20230620,190700,837377690,12710,12710,12710,12710,0
|
|
20230620,190600,837377690,12710,12710,12710,12710,0
|
|
20230620,190500,837377690,12710,12710,12710,12710,0
|
|
20230620,190400,837377690,12710,12710,12710,12710,0
|
|
20230620,190300,837377690,12710,12710,12710,12710,0
|
|
20230620,190200,837377690,12710,12710,12710,12710,0
|
|
20230620,190100,837377690,12710,12710,12710,12710,0
|
|
20230620,190000,837377690,12710,12710,12710,12710,0
|
|
20230620,185900,837377690,12710,12710,12710,12710,0
|
|
20230620,185800,837377690,12710,12710,12710,12710,0
|
|
20230620,185700,837377690,12710,12710,12710,12710,0
|
|
20230620,185600,837377690,12710,12710,12710,12710,0
|
|
20230620,185500,837377690,12710,12710,12710,12710,1527
|
|
20230620,185400,837377690,12710,12710,12710,12710,0
|
|
20230620,185300,837377690,12710,12710,12710,12710,0
|
|
20230620,185200,837377690,12710,12710,12710,12710,0
|
|
20230620,185100,837377690,12710,12710,12710,12710,0
|
|
20230620,185000,837377690,12710,12710,12710,12710,0
|
|
20230620,184900,837377690,12710,12710,12710,12710,0
|
|
20230620,184800,837377690,12710,12710,12710,12710,0
|
|
20230620,184700,837377690,12710,12710,12710,12710,0
|
|
20230620,184600,837377690,12710,12710,12710,12710,0
|
|
20230620,184500,837377690,12710,12710,12710,12710,0
|
|
20230620,184400,837377690,12710,12710,12710,12710,0
|
|
20230620,184300,837377690,12710,12710,12710,12710,0
|
|
20230620,184200,837377690,12710,12710,12710,12710,0
|
|
20230620,184100,837377690,12710,12710,12710,12710,0
|
|
20230620,184000,837377690,12710,12710,12710,12710,0
|
|
20230620,183900,837377690,12710,12710,12710,12710,0
|
|
20230620,183800,837377690,12710,12710,12710,12710,0
|
|
20230620,183700,837377690,12710,12710,12710,12710,0
|
|
20230620,183600,837377690,12710,12710,12710,12710,0
|
|
20230620,183500,837377690,12710,12710,12710,12710,0
|
|
20230620,183400,837377690,12710,12710,12710,12710,0
|
|
20230620,183300,837377690,12710,12710,12710,12710,0
|
|
20230620,183200,837377690,12710,12710,12710,12710,0
|
|
20230620,183100,837377690,12710,12710,12710,12710,0
|
|
20230620,183000,837377690,12710,12710,12710,12710,0
|
|
20230620,182900,837377690,12710,12710,12710,12710,0
|
|
20230620,182800,837377690,12710,12710,12710,12710,0
|
|
20230620,182700,837377690,12710,12710,12710,12710,0
|
|
20230620,182600,837377690,12710,12710,12710,12710,0
|
|
20230620,182500,837377690,12710,12710,12710,12710,1527
|
|
20230620,182400,837377690,12710,12710,12710,12710,0
|
|
20230620,182300,837377690,12710,12710,12710,12710,0
|
|
20230620,182200,837377690,12710,12710,12710,12710,0
|
|
20230620,182100,837377690,12710,12710,12710,12710,0
|
|
20230620,182000,837377690,12710,12710,12710,12710,0
|
|
20230620,181900,837377690,12710,12710,12710,12710,0
|
|
20230620,181800,837377690,12710,12710,12710,12710,0
|
|
20230620,181700,837377690,12710,12710,12710,12710,0
|
|
20230620,181600,837377690,12710,12710,12710,12710,0
|
|
20230620,181500,837377690,12710,12710,12710,12710,0
|
|
20230620,181400,837377690,12710,12710,12710,12710,0
|
|
20230620,181300,837377690,12710,12710,12710,12710,0
|
|
20230620,181200,837377690,12710,12710,12710,12710,0
|
|
20230620,181100,837377690,12710,12710,12710,12710,0
|
|
20230620,181000,837377690,12710,12710,12710,12710,0
|
|
20230620,180900,837377690,12710,12710,12710,12710,0
|
|
20230620,180800,837377690,12710,12710,12710,12710,0
|
|
20230620,180700,837377690,12710,12710,12710,12710,0
|
|
20230620,180600,837377690,12710,12710,12710,12710,0
|
|
20230620,180500,837377690,12710,12710,12710,12710,0
|
|
20230620,180400,837377690,12710,12710,12710,12710,0
|
|
20230620,180300,837377690,12710,12710,12710,12710,0
|
|
20230620,180200,837377690,12710,12710,12710,12710,0
|
|
20230620,180100,837377690,12710,12710,12710,12710,0
|
|
20230620,180000,837377690,12710,12710,12710,12710,0
|
|
20230620,175900,837377690,12710,12710,12710,12710,0
|
|
20230620,175800,837377690,12710,12710,12710,12710,0
|
|
20230620,175700,837377690,12710,12710,12710,12710,0
|
|
20230620,175600,837377690,12710,12710,12710,12710,0
|
|
20230620,175500,837377690,12710,12710,12710,12710,1527
|
|
20230620,175400,837377690,12710,12710,12710,12710,0
|
|
20230620,175300,837377690,12710,12710,12710,12710,0
|
|
20230620,175200,837377690,12710,12710,12710,12710,0
|
|
20230620,175100,837377690,12710,12710,12710,12710,0
|
|
20230620,175000,837377690,12710,12710,12710,12710,0
|
|
20230620,174900,837377690,12710,12710,12710,12710,0
|
|
20230620,174800,837377690,12710,12710,12710,12710,0
|
|
20230620,174700,837377690,12710,12710,12710,12710,0
|
|
20230620,174600,837377690,12710,12710,12710,12710,0
|
|
20230620,174500,837377690,12710,12710,12710,12710,0
|
|
20230620,174400,837377690,12710,12710,12710,12710,0
|
|
20230620,174300,837377690,12710,12710,12710,12710,0
|
|
20230620,174200,837377690,12710,12710,12710,12710,0
|
|
20230620,174100,837377690,12710,12710,12710,12710,0
|
|
20230620,174000,837377690,12710,12710,12710,12710,0
|
|
20230620,173900,837377690,12710,12710,12710,12710,0
|
|
20230620,173800,837377690,12710,12710,12710,12710,0
|
|
20230620,173700,837377690,12710,12710,12710,12710,0
|
|
20230620,173600,837377690,12710,12710,12710,12710,0
|
|
20230620,173500,837377690,12710,12710,12710,12710,0
|
|
20230620,173400,837377690,12710,12710,12710,12710,0
|
|
20230620,173300,837377690,12710,12710,12710,12710,0
|
|
20230620,173200,837377690,12710,12710,12710,12710,0
|
|
20230620,173100,837377690,12710,12710,12710,12710,0
|
|
20230620,173000,837377690,12710,12710,12710,12710,0
|
|
20230620,172900,837377690,12710,12710,12710,12710,0
|
|
20230620,172800,837377690,12710,12710,12710,12710,0
|
|
20230620,172700,837377690,12710,12710,12710,12710,0
|
|
20230620,172600,837377690,12710,12710,12710,12710,0
|
|
20230620,172500,837377690,12710,12710,12710,12710,1527
|
|
20230620,172400,837377690,12710,12710,12710,12710,0
|
|
20230620,172300,837377690,12710,12710,12710,12710,0
|
|
20230620,172200,837377690,12710,12710,12710,12710,0
|
|
20230620,172100,837377690,12710,12710,12710,12710,0
|
|
20230620,172000,837377690,12710,12710,12710,12710,0
|
|
20230620,171900,837377690,12710,12710,12710,12710,0
|
|
20230620,171800,837377690,12710,12710,12710,12710,0
|
|
20230620,171700,837377690,12710,12710,12710,12710,0
|
|
20230620,171600,837377690,12710,12710,12710,12710,0
|
|
20230620,171500,837377690,12710,12710,12710,12710,0
|
|
20230620,171400,837377690,12710,12710,12710,12710,0
|
|
20230620,171300,837377690,12710,12710,12710,12710,0
|
|
20230620,171200,837377690,12710,12710,12710,12710,0
|
|
20230620,171100,837377690,12710,12710,12710,12710,0
|
|
20230620,171000,837377690,12710,12710,12710,12710,0
|
|
20230620,170900,837377690,12710,12710,12710,12710,0
|
|
20230620,170800,837377690,12710,12710,12710,12710,0
|
|
20230620,170700,837377690,12710,12710,12710,12710,0
|
|
20230620,170600,837377690,12710,12710,12710,12710,0
|
|
20230620,170500,837377690,12710,12710,12710,12710,0
|
|
20230620,170400,837377690,12710,12710,12710,12710,0
|
|
20230620,170300,837377690,12710,12710,12710,12710,0
|
|
20230620,170200,837377690,12710,12710,12710,12710,0
|
|
20230620,170100,837377690,12710,12710,12710,12710,0
|
|
20230620,170000,837377690,12710,12710,12710,12710,0
|
|
20230620,165900,837377690,12710,12710,12710,12710,0
|
|
20230620,165800,837377690,12710,12710,12710,12710,0
|
|
20230620,165700,837377690,12710,12710,12710,12710,0
|
|
20230620,165600,837377690,12710,12710,12710,12710,0
|
|
20230620,165500,837377690,12710,12710,12710,12710,1527
|
|
20230620,165400,837377690,12710,12710,12710,12710,0
|
|
20230620,165300,837377690,12710,12710,12710,12710,0
|
|
20230620,165200,837377690,12710,12710,12710,12710,0
|
|
20230620,165100,837377690,12710,12710,12710,12710,0
|
|
20230620,165000,837377690,12710,12710,12710,12710,0
|
|
20230620,164900,837377690,12710,12710,12710,12710,0
|
|
20230620,164800,837377690,12710,12710,12710,12710,0
|
|
20230620,164700,837377690,12710,12710,12710,12710,0
|
|
20230620,164600,837377690,12710,12710,12710,12710,0
|
|
20230620,164500,837377690,12710,12710,12710,12710,0
|
|
20230620,164400,837377690,12710,12710,12710,12710,0
|
|
20230620,164300,837377690,12710,12710,12710,12710,0
|
|
20230620,164200,837377690,12710,12710,12710,12710,0
|
|
20230620,164100,837377690,12710,12710,12710,12710,0
|
|
20230620,164000,837377690,12710,12710,12710,12710,0
|
|
20230620,163900,837377690,12710,12710,12710,12710,0
|
|
20230620,163800,837377690,12710,12710,12710,12710,0
|
|
20230620,163700,837377690,12710,12710,12710,12710,0
|
|
20230620,163600,837377690,12710,12710,12710,12710,0
|
|
20230620,163500,837377690,12710,12710,12710,12710,0
|
|
20230620,163400,837377690,12710,12710,12710,12710,0
|
|
20230620,163300,837377690,12710,12710,12710,12710,0
|
|
20230620,163200,837377690,12710,12710,12710,12710,0
|
|
20230620,163100,837377690,12710,12710,12710,12710,0
|
|
20230620,163000,837377690,12710,12710,12710,12710,0
|
|
20230620,162900,837377690,12710,12710,12710,12710,0
|
|
20230620,162800,837377690,12710,12710,12710,12710,0
|
|
20230620,162700,837377690,12710,12710,12710,12710,0
|
|
20230620,162600,837377690,12710,12710,12710,12710,0
|
|
20230620,162500,837377690,12710,12710,12710,12710,1527
|
|
20230620,162400,837377690,12710,12710,12710,12710,0
|
|
20230620,162300,837377690,12710,12710,12710,12710,0
|
|
20230620,162200,837377690,12710,12710,12710,12710,0
|
|
20230620,162100,837377690,12710,12710,12710,12710,0
|
|
20230620,162000,837377690,12710,12710,12710,12710,0
|
|
20230620,161900,837377690,12710,12710,12710,12710,0
|
|
20230620,161800,837377690,12710,12710,12710,12710,0
|
|
20230620,161700,837377690,12710,12710,12710,12710,0
|
|
20230620,161600,837377690,12710,12710,12710,12710,0
|
|
20230620,161500,837377690,12710,12710,12710,12710,0
|
|
20230620,161400,837377690,12710,12710,12710,12710,0
|
|
20230620,161300,837377690,12710,12710,12710,12710,0
|
|
20230620,161200,837377690,12710,12710,12710,12710,0
|
|
20230620,161100,837377690,12710,12710,12710,12710,0
|
|
20230620,161000,837377690,12710,12710,12710,12710,0
|
|
20230620,160900,837377690,12710,12710,12710,12710,0
|
|
20230620,160800,837377690,12710,12710,12710,12710,0
|
|
20230620,160700,837377690,12710,12710,12710,12710,0
|
|
20230620,160600,837377690,12710,12710,12710,12710,0
|
|
20230620,160500,837377690,12710,12710,12710,12710,0
|
|
20230620,160400,837377690,12710,12710,12710,12710,0
|
|
20230620,160300,837377690,12710,12710,12710,12710,0
|
|
20230620,160200,837377690,12710,12710,12710,12710,0
|
|
20230620,160100,837377690,12710,12710,12710,12710,0
|
|
20230620,160000,837377690,12710,12710,12710,12710,0
|
|
20230620,155900,837377690,12710,12710,12710,12710,0
|
|
20230620,155800,837377690,12710,12710,12710,12710,0
|
|
20230620,155700,837377690,12710,12710,12710,12710,0
|
|
20230620,155600,837377690,12710,12710,12710,12710,0
|
|
20230620,155500,837377690,12710,12710,12710,12710,1527
|
|
20230620,155400,837377690,12710,12710,12710,12710,0
|
|
20230620,155300,837377690,12710,12710,12710,12710,0
|
|
20230620,155200,837377690,12710,12710,12710,12710,0
|
|
20230620,155100,837377690,12710,12710,12710,12710,0
|
|
20230620,155000,837377690,12710,12710,12710,12710,0
|
|
20230620,154900,837377690,12710,12710,12710,12710,0
|
|
20230620,154800,837377690,12710,12710,12710,12710,0
|
|
20230620,154700,837377690,12710,12710,12710,12710,0
|
|
20230620,154600,837377690,12710,12710,12710,12710,0
|
|
20230620,154500,837377690,12710,12710,12710,12710,0
|
|
20230620,154400,837377690,12710,12710,12710,12710,0
|
|
20230620,154300,837377690,12710,12710,12710,12710,0
|
|
20230620,154200,837377690,12710,12710,12710,12710,0
|
|
20230620,154100,837377690,12710,12710,12710,12710,0
|
|
20230620,154000,837377690,12710,12710,12710,12710,0
|
|
20230620,153900,837377690,12710,12710,12710,12710,0
|
|
20230620,153800,837377690,12710,12710,12710,12710,0
|
|
20230620,153700,837377690,12710,12710,12710,12710,0
|
|
20230620,153600,837377690,12710,12710,12710,12710,0
|
|
20230620,153500,837377690,12710,12710,12710,12710,0
|
|
20230620,153400,837377690,12710,12710,12710,12710,0
|
|
20230620,153300,837377690,12710,12710,12710,12710,0
|
|
20230620,153200,837377690,12710,12710,12710,12710,0
|
|
20230620,153100,837377690,12710,12710,12710,12710,0
|
|
20230620,153000,837377690,12710,12710,12710,12710,1527
|
|
20230620,152900,817969520,12740,12740,12740,12740,0
|
|
20230620,152800,817969520,12740,12740,12740,12740,0
|
|
20230620,152700,817969520,12740,12740,12740,12740,0
|
|
20230620,152600,817969520,12740,12740,12740,12740,0
|
|
20230620,152500,817969520,12740,12740,12740,12740,0
|
|
20230620,152400,817969520,12740,12740,12740,12740,0
|
|
20230620,152300,817969520,12740,12740,12740,12740,0
|
|
20230620,152200,817969520,12740,12740,12740,12740,0
|
|
20230620,152100,817969520,12740,12740,12740,12740,0
|
|
20230620,152000,817969520,12740,12740,12740,12740,0
|
|
20230620,151900,817969520,12740,12740,12740,12730,63
|
|
20230620,151800,817167310,12730,12740,12740,12730,7
|
|
20230620,151700,817078140,12730,12730,12740,12730,154
|
|
20230620,151600,815117610,12730,12730,12730,12720,589
|
|
20230620,151500,807619740,12730,12730,12740,12730,54
|
|
20230620,151400,806932120,12740,12730,12740,12730,361
|
|
20230620,151300,802336400,12730,12720,12730,12710,347
|
|
20230620,151200,797920730,12720,12720,12730,12710,430
|
|
20230620,151100,792451730,12710,12730,12740,12710,820
|
|
20230620,151000,782015660,12740,12730,12740,12730,461
|
|
20230620,150900,776143780,12730,12730,12730,12730,1098
|
|
20230620,150800,762166240,12740,12740,12740,12730,14
|
|
20230620,150700,761987890,12740,12740,12740,12730,13
|
|
20230620,150600,761822280,12740,12720,12740,12720,244
|
|
20230620,150500,758716360,12730,12720,12730,12720,516
|
|
20230620,150400,752151600,12710,12720,12720,12710,267
|
|
20230620,150300,748755370,12720,12720,12720,12710,448
|
|
20230620,150200,743056830,12720,12720,12720,12710,255
|
|
20230620,150100,739813240,12720,12710,12720,12710,152
|
|
20230620,150000,737880070,12710,12720,12720,12710,13
|
|
20230620,145900,737714730,12710,12710,12710,12710,1
|
|
20230620,145800,737702020,12710,12710,12710,12710,391
|
|
20230620,145700,732732410,12720,12710,12720,12710,12
|
|
20230620,145600,732579780,12710,12710,12710,12710,0
|
|
20230620,145500,732579780,12710,12720,12720,12710,14
|
|
20230620,145400,732401730,12710,12710,12710,12710,1
|
|
20230620,145300,732389020,12710,12720,12720,12710,3
|
|
20230620,145200,732350870,12710,12720,12720,12710,65
|
|
20230620,145100,731524620,12710,12720,12720,12710,19
|
|
20230620,145000,731282950,12720,12720,12720,12710,16
|
|
20230620,144900,731079450,12720,12710,12720,12710,12
|
|
20230620,144800,730926820,12710,12710,12710,12710,1
|
|
20230620,144700,730914110,12710,12720,12720,12710,62
|
|
20230620,144600,730125480,12710,12710,12710,12710,1
|
|
20230620,144500,730112770,12710,12720,12720,12710,4
|
|
20230620,144400,730061900,12710,12720,12720,12710,91
|
|
20230620,144300,728904400,12720,12720,12720,12720,25
|
|
20230620,144200,728586400,12720,12710,12720,12710,302
|
|
20230620,144100,724744980,12710,12720,12720,12710,12
|
|
20230620,144000,724592350,12710,12710,12710,12710,1
|
|
20230620,143900,724579640,12710,12710,12710,12710,56
|
|
20230620,143800,723867880,12720,12720,12720,12720,29
|
|
20230620,143700,723499000,12710,12720,12720,12710,4
|
|
20230620,143600,723448140,12720,12720,12720,12710,36
|
|
20230620,143500,722990240,12720,12720,12720,12710,14
|
|
20230620,143400,722812170,12720,12710,12720,12710,17
|
|
20230620,143300,722595940,12720,12710,12720,12710,73
|
|
20230620,143200,721667780,12710,12710,12710,12710,1
|
|
20230620,143100,721655070,12710,12710,12710,12710,2
|
|
20230620,143000,721629650,12720,12720,12720,12720,11
|
|
20230620,142900,721489730,12710,12720,12720,12710,111
|
|
20230620,142800,720077820,12720,12710,12720,12710,17
|
|
20230620,142700,719861600,12720,12710,12720,12710,112
|
|
20230620,142600,718436970,12720,12710,12720,12710,51
|
|
20230620,142500,717788660,12710,12720,12720,12710,62
|
|
20230620,142400,717000030,12720,12710,12720,12710,101
|
|
20230620,142300,715715320,12710,12710,12710,12710,2
|
|
20230620,142200,715689900,12720,12710,12720,12710,21
|
|
20230620,142100,715422790,12710,12710,12710,12710,109
|
|
20230620,142000,714037400,12710,12730,12730,12710,663
|
|
20230620,141900,705604040,12730,12720,12730,12720,80
|
|
20230620,141800,704586330,12730,12720,12730,12720,3
|
|
20230620,141700,704548150,12720,12720,12730,12720,27
|
|
20230620,141600,704204600,12730,12730,12730,12730,496
|
|
20230620,141500,697890520,12730,12730,12730,12730,30
|
|
20230620,141400,697508620,12730,12730,12740,12730,102
|
|
20230620,141300,696210050,12730,12740,12740,12730,51
|
|
20230620,141200,695560320,12740,12740,12740,12740,786
|
|
20230620,141100,685546680,12740,12750,12750,12740,12
|
|
20230620,141000,685393690,12740,12740,12740,12740,0
|
|
20230620,140900,685393690,12740,12750,12750,12740,96
|
|
20230620,140800,684169700,12750,12750,12750,12750,17
|
|
20230620,140700,683952950,12750,12740,12750,12740,311
|
|
20230620,140600,679987710,12750,12750,12750,12750,10
|
|
20230620,140500,679860210,12740,12740,12740,12740,0
|
|
20230620,140400,679860210,12740,12750,12750,12740,8
|
|
20230620,140300,679758220,12750,12750,12750,12750,11
|
|
20230620,140200,679617970,12750,12750,12750,12750,1
|
|
20230620,140100,679605220,12740,12740,12740,12740,1
|
|
20230620,140000,679592480,12750,12750,12750,12750,356
|
|
20230620,135900,675053480,12750,12740,12750,12740,23
|
|
20230620,135800,674760250,12750,12750,12750,12750,0
|
|
20230620,135700,674760250,12750,12750,12750,12750,11
|
|
20230620,135600,674620000,12740,12740,12740,12740,2
|
|
20230620,135500,674594520,12750,12750,12750,12740,937
|
|
20230620,135400,662654830,12750,12740,12750,12740,244
|
|
20230620,135300,659544170,12740,12740,12750,12740,7
|
|
20230620,135200,659454940,12740,12750,12750,12740,310
|
|
20230620,135100,655505440,12750,12740,12750,12740,16
|
|
20230620,135000,655301450,12750,12750,12750,12750,50
|
|
20230620,134900,654663950,12750,12750,12750,12750,21
|
|
20230620,134800,654396200,12740,12750,12750,12740,2
|
|
20230620,134700,654370710,12750,12750,12750,12750,77
|
|
20230620,134600,653388960,12750,12750,12750,12750,398
|
|
20230620,134500,648314460,12740,12740,12740,12740,1
|
|
20230620,134400,648301720,12740,12740,12750,12740,111
|
|
20230620,134300,646886540,12750,12750,12750,12750,52
|
|
20230620,134200,646223540,12750,12750,12750,12740,10
|
|
20230620,134100,646096120,12750,12750,12750,12750,13
|
|
20230620,134000,645930370,12740,12740,12750,12740,9
|
|
20230620,133900,645815700,12750,12740,12750,12740,29
|
|
20230620,133800,645446030,12750,12740,12750,12740,11
|
|
20230620,133700,645305790,12750,12740,12750,12740,9
|
|
20230620,133600,645191120,12750,12750,12750,12750,16
|
|
20230620,133500,644987120,12740,12740,12740,12740,8
|
|
20230620,133400,644885200,12740,12740,12740,12740,1
|
|
20230620,133300,644872460,12750,12750,12750,12740,52
|
|
20230620,133200,644209520,12740,12740,12750,12740,1018
|
|
20230620,133100,631240120,12750,12750,12750,12750,0
|
|
20230620,133000,631240120,12750,12750,12750,12740,21
|
|
20230620,132900,630972410,12750,12740,12750,12740,3
|
|
20230620,132800,630934180,12750,12750,12750,12750,22
|
|
20230620,132700,630653680,12750,12740,12750,12740,157
|
|
20230620,132600,628653430,12740,12740,12740,12740,1
|
|
20230620,132500,628640690,12750,12750,12750,12750,14
|
|
20230620,132400,628462190,12740,12740,12740,12740,1
|
|
20230620,132300,628449450,12750,12750,12750,12750,0
|
|
20230620,132200,628449450,12750,12750,12750,12750,10
|
|
20230620,132100,628321950,12740,12740,12740,12740,1
|
|
20230620,132000,628309210,12750,12740,12750,12740,11
|
|
20230620,131900,628168970,12750,12750,12750,12750,11
|
|
20230620,131800,628028720,12740,12750,12750,12740,11
|
|
20230620,131700,627888480,12750,12750,12760,12740,117
|
|
20230620,131600,626397370,12750,12760,12760,12750,636
|
|
20230620,131500,618286560,12760,12760,12760,12760,7
|
|
20230620,131400,618197240,12770,12760,12770,12760,12
|
|
20230620,131300,618044010,12760,12760,12760,12760,11
|
|
20230620,131200,617903650,12770,12770,12770,12770,1
|
|
20230620,131100,617890880,12770,12760,12770,12760,17
|
|
20230620,131000,617673850,12760,12770,12770,12760,18
|
|
20230620,130900,617444000,12760,12760,12760,12760,19
|
|
20230620,130800,617201560,12770,12770,12770,12770,11
|
|
20230620,130700,617061090,12760,12760,12760,12760,7
|
|
20230620,130600,616971770,12770,12770,12770,12770,21
|
|
20230620,130500,616703600,12770,12760,12770,12760,14
|
|
20230620,130400,616524940,12760,12760,12760,12760,0
|
|
20230620,130300,616524940,12760,12770,12770,12760,18
|
|
20230620,130200,616295150,12760,12760,12760,12760,7
|
|
20230620,130100,616205830,12760,12760,12760,12760,71
|
|
20230620,130000,615299870,12760,12760,12760,12760,32
|
|
20230620,125900,614891550,12760,12760,12760,12760,0
|
|
20230620,125800,614891550,12760,12770,12770,12760,259
|
|
20230620,125700,611586600,12760,12760,12760,12760,0
|
|
20230620,125600,611586600,12760,12760,12760,12760,1
|
|
20230620,125500,611573840,12760,12770,12770,12760,12
|
|
20230620,125400,611420610,12760,12760,12760,12760,40
|
|
20230620,125300,610910210,12760,12770,12770,12760,3
|
|
20230620,125200,610871910,12760,12760,12770,12760,19
|
|
20230620,125100,610629360,12760,12760,12760,12760,1
|
|
20230620,125000,610616600,12770,12760,12770,12760,13
|
|
20230620,124900,610450600,12760,12770,12770,12760,12
|
|
20230620,124800,610297370,12760,12760,12760,12760,0
|
|
20230620,124700,610297370,12760,12780,12780,12760,143
|
|
20230620,124600,608471830,12780,12780,12780,12780,0
|
|
20230620,124500,608471830,12780,12780,12780,12780,1
|
|
20230620,124400,608459050,12780,12780,12790,12780,610
|
|
20230620,124300,600663140,12790,12790,12790,12790,0
|
|
20230620,124200,600663140,12790,12790,12790,12790,3
|
|
20230620,124100,600624770,12790,12780,12790,12780,113
|
|
20230620,124000,599180520,12790,12790,12790,12790,2
|
|
20230620,123900,599154940,12780,12790,12790,12780,23
|
|
20230620,123800,598860840,12790,12780,12790,12780,54
|
|
20230620,123700,598170570,12780,12780,12780,12780,11
|
|
20230620,123600,598029990,12780,12780,12780,12780,14
|
|
20230620,123500,597851070,12780,12780,12780,12780,0
|
|
20230620,123400,597851070,12780,12780,12780,12780,0
|
|
20230620,123300,597851070,12780,12780,12780,12780,58
|
|
20230620,123200,597109830,12780,12780,12790,12780,41
|
|
20230620,123100,596585820,12790,12790,12790,12790,3
|
|
20230620,123000,596547450,12790,12790,12790,12780,53
|
|
20230620,122900,595869650,12790,12790,12790,12790,0
|
|
20230620,122800,595869650,12790,12800,12800,12790,165
|
|
20230620,122700,593759190,12800,12800,12800,12800,0
|
|
20230620,122600,593759190,12800,12790,12800,12790,3
|
|
20230620,122500,593720800,12790,12790,12790,12790,32
|
|
20230620,122400,593311520,12790,12790,12790,12790,0
|
|
20230620,122300,593311520,12790,12790,12790,12790,7
|
|
20230620,122200,593221990,12800,12800,12800,12800,11
|
|
20230620,122100,593081190,12800,12810,12810,12800,26
|
|
20230620,122000,592748140,12810,12800,12830,12800,15
|
|
20230620,121900,592556060,12790,12800,12810,12790,50
|
|
20230620,121800,591915870,12790,12750,12800,12750,2633
|
|
20230620,121700,558342030,12740,12750,12750,12740,947
|
|
20230620,121600,546267860,12750,12740,12750,12740,52
|
|
20230620,121500,545604880,12740,12750,12750,12740,84
|
|
20230620,121400,544533940,12750,12760,12760,12750,97
|
|
20230620,121300,543297080,12750,12750,12750,12750,11
|
|
20230620,121200,543156830,12760,12760,12760,12760,97
|
|
20230620,121100,541919110,12770,12760,12770,12760,16
|
|
20230620,121000,541714840,12760,12770,12770,12760,114
|
|
20230620,120900,540259220,12770,12790,12790,12770,86
|
|
20230620,120800,539160080,12790,12790,12790,12790,205
|
|
20230620,120700,536538130,12800,12800,12800,12800,0
|
|
20230620,120600,536538130,12800,12800,12800,12800,11
|
|
20230620,120500,536397330,12800,12800,12800,12800,0
|
|
20230620,120400,536397330,12800,12800,12800,12800,2
|
|
20230620,120300,536371730,12810,12810,12810,12810,28
|
|
20230620,120200,536013050,12800,12810,12810,12800,418
|
|
20230620,120100,530661540,12810,12810,12810,12810,6
|
|
20230620,120000,530584680,12820,12820,12820,12820,14
|
|
20230620,115900,530405200,12810,12810,12810,12810,8
|
|
20230620,115800,530302720,12810,12810,12810,12810,0
|
|
20230620,115700,530302720,12810,12810,12810,12810,24
|
|
20230620,115600,529995280,12810,12810,12810,12810,0
|
|
20230620,115500,529995280,12810,12820,12840,12810,293
|
|
20230620,115400,526239880,12820,12820,12820,12820,0
|
|
20230620,115300,526239880,12820,12810,12820,12810,12
|
|
20230620,115200,526086050,12820,12820,12820,12820,164
|
|
20230620,115100,523983570,12810,12820,12820,12810,126
|
|
20230620,115000,522369320,12810,12810,12810,12810,0
|
|
20230620,114900,522369320,12810,12810,12830,12810,31
|
|
20230620,114800,521971980,12800,12800,12800,12800,0
|
|
20230620,114700,521971980,12800,12800,12800,12800,402
|
|
20230620,114600,516826380,12790,12790,12790,12790,0
|
|
20230620,114500,516826380,12790,12790,12790,12790,0
|
|
20230620,114400,516826380,12790,12790,12800,12790,18
|
|
20230620,114300,516596050,12800,12790,12800,12790,37
|
|
20230620,114200,516122690,12790,12790,12790,12790,7
|
|
20230620,114100,516033160,12800,12800,12800,12800,11
|
|
20230620,114000,515892360,12790,12800,12810,12790,148
|
|
20230620,113900,513997780,12800,12800,12800,12800,10
|
|
20230620,113800,513869780,12800,12780,12800,12780,369
|
|
20230620,113700,509150090,12780,12790,12790,12780,31
|
|
20230620,113600,508753800,12780,12790,12790,12780,14
|
|
20230620,113500,508574770,12790,12790,12790,12790,10
|
|
20230620,113400,508446870,12790,12780,12790,12780,16
|
|
20230620,113300,508242380,12790,12790,12790,12790,11
|
|
20230620,113200,508101690,12780,12780,12780,12780,0
|
|
20230620,113100,508101690,12780,12790,12790,12780,29
|
|
20230620,113000,507730880,12800,12800,12800,12800,11
|
|
20230620,112900,507590080,12790,12800,12800,12790,1088
|
|
20230620,112800,493663760,12800,12810,12810,12800,12
|
|
20230620,112700,493510050,12810,12810,12810,12800,1706
|
|
20230620,112600,471672660,12810,12810,12810,12810,0
|
|
20230620,112500,471672660,12810,12780,12810,12780,482
|
|
20230620,112400,465508740,12780,12780,12780,12780,33
|
|
20230620,112300,465087000,12780,12780,12780,12780,299
|
|
20230620,112200,461265780,12780,12780,12780,12780,11
|
|
20230620,112100,461125200,12780,12780,12780,12780,63
|
|
20230620,112000,460320060,12770,12780,12780,12770,11
|
|
20230620,111900,460179490,12780,12770,12780,12770,13
|
|
20230620,111800,460013360,12780,12780,12780,12780,17
|
|
20230620,111700,459796100,12780,12780,12780,12770,92
|
|
20230620,111600,458620520,12770,12770,12770,12770,0
|
|
20230620,111500,458620520,12770,12770,12770,12770,1
|
|
20230620,111400,458607750,12770,12770,12780,12770,68
|
|
20230620,111300,457739280,12770,12770,12770,12770,11
|
|
20230620,111200,457598810,12770,12780,12780,12770,4
|
|
20230620,111100,457547710,12780,12780,12780,12770,19
|
|
20230620,111000,457304910,12780,12780,12780,12780,0
|
|
20230620,110900,457304910,12780,12780,12780,12780,20
|
|
20230620,110800,457049310,12790,12790,12790,12790,470
|
|
20230620,110700,451038010,12800,12800,12800,12800,20
|
|
20230620,110600,450782010,12800,12800,12800,12800,51
|
|
20230620,110500,450129210,12790,12790,12790,12790,1
|
|
20230620,110400,450116420,12800,12800,12800,12800,0
|
|
20230620,110300,450116420,12800,12800,12800,12800,11
|
|
20230620,110200,449975620,12790,12790,12790,12790,38
|
|
20230620,110100,449489600,12800,12800,12800,12800,2
|
|
20230620,110000,449464000,12790,12800,12800,12790,24
|
|
20230620,105900,449156820,12800,12800,12800,12800,0
|
|
20230620,105800,449156820,12800,12800,12800,12800,236
|
|
20230620,105700,446136020,12790,12790,12790,12790,5
|
|
20230620,105600,446072070,12790,12800,12800,12790,21
|
|
20230620,105500,445803280,12800,12800,12800,12800,10
|
|
20230620,105400,445675280,12800,12800,12800,12800,59
|
|
20230620,105300,444920080,12810,12810,12810,12810,0
|
|
20230620,105200,444920080,12810,12800,12810,12800,18
|
|
20230620,105100,444689570,12800,12800,12800,12800,19
|
|
20230620,105000,444446370,12800,12800,12800,12800,64
|
|
20230620,104900,443627170,12800,12800,12800,12800,20
|
|
20230620,104800,443371170,12810,12810,12810,12810,0
|
|
20230620,104700,443371170,12810,12810,12810,12800,807
|
|
20230620,104600,433033700,12820,12820,12820,12820,0
|
|
20230620,104500,433033700,12820,12820,12820,12820,1
|
|
20230620,104400,433020880,12820,12820,12820,12820,43
|
|
20230620,104300,432469620,12820,12820,12820,12820,0
|
|
20230620,104200,432469620,12820,12820,12820,12820,0
|
|
20230620,104100,432469620,12820,12820,12820,12810,92
|
|
20230620,104000,431290190,12830,12830,12830,12820,1358
|
|
20230620,103900,413880610,12830,12830,12830,12830,1
|
|
20230620,103800,413867780,12820,12820,12820,12820,1
|
|
20230620,103700,413854960,12850,12820,12850,12820,106
|
|
20230620,103600,412494780,12820,12840,12840,12820,205
|
|
20230620,103500,409862810,12830,12830,12830,12830,2
|
|
20230620,103400,409837150,12830,12830,12830,12830,0
|
|
20230620,103300,409837150,12830,12840,12850,12830,283
|
|
20230620,103200,406204840,12840,12840,12850,12840,80
|
|
20230620,103100,405177480,12840,12840,12840,12840,20
|
|
20230620,103000,404920680,12880,12840,12880,12840,50
|
|
20230620,102900,404278350,12840,12840,12840,12840,27
|
|
20230620,102800,403931670,12840,12830,12840,12830,203
|
|
20230620,102700,401327150,12830,12830,12840,12830,1061
|
|
20230620,102600,387713910,12830,12830,12830,12830,205
|
|
20230620,102500,385083760,12830,12830,12830,12830,27
|
|
20230620,102400,384737350,12820,12820,12820,12820,7
|
|
20230620,102300,384647610,12820,12820,12820,12820,118
|
|
20230620,102200,383134850,12820,12820,12820,12820,0
|
|
20230620,102100,383134850,12820,12810,12820,12810,48
|
|
20230620,102000,382519740,12850,12820,12850,12820,50
|
|
20230620,101900,381878370,12820,12810,12820,12810,232
|
|
20230620,101800,378905940,12800,12800,12800,12800,162
|
|
20230620,101700,376832340,12800,12800,12800,12800,0
|
|
20230620,101600,376832340,12800,12800,12800,12800,0
|
|
20230620,101500,376832340,12800,12790,12820,12790,336
|
|
20230620,101400,372534760,12790,12790,12790,12790,1
|
|
20230620,101300,372521970,12790,12780,12790,12770,132
|
|
20230620,101200,370835050,12780,12810,12810,12780,35
|
|
20230620,101100,370387220,12820,12820,12830,12810,373
|
|
20230620,101000,365603030,12830,12810,12830,12810,18
|
|
20230620,100900,365372310,12820,12810,12840,12810,40
|
|
20230620,100800,364859700,12770,12760,12830,12760,62
|
|
20230620,100700,364067970,12760,12790,12840,12760,218
|
|
20230620,100600,361275650,12790,12780,12790,12780,29
|
|
20230620,100500,360904980,12780,12810,12810,12780,73
|
|
20230620,100400,359971190,12820,12810,12820,12800,128
|
|
20230620,100300,358332680,12810,12810,12810,12810,9
|
|
20230620,100200,358217390,12800,12800,12800,12800,481
|
|
20230620,100100,352060590,12800,12800,12800,12730,926
|
|
20230620,100000,340237620,12810,12810,12810,12800,45
|
|
20230620,095900,339661260,12800,12790,12800,12790,54
|
|
20230620,095800,338970460,12790,12790,12790,12790,13
|
|
20230620,095700,338804190,12790,12790,12820,12790,70
|
|
20230620,095600,337908800,12790,12750,12790,12750,394
|
|
20230620,095500,332883510,12740,12750,12750,12740,31
|
|
20230620,095400,332488270,12760,12750,12760,12740,520
|
|
20230620,095300,325862370,12760,12740,12760,12740,174
|
|
20230620,095200,323644380,12780,12780,12780,12740,496
|
|
20230620,095100,317316340,12770,12790,12790,12770,148
|
|
20230620,095000,315426180,12770,12780,12780,12770,53
|
|
20230620,094900,314749080,12780,12780,12810,12780,176
|
|
20230620,094800,312499530,12820,12820,12820,12770,220
|
|
20230620,094700,309689290,12820,12820,12820,12740,1076
|
|
20230620,094600,295934920,12830,12840,12840,12820,481
|
|
20230620,094500,289765910,12830,12840,12840,12830,4
|
|
20230620,094400,289714560,12840,12840,12840,12830,83
|
|
20230620,094300,288648860,12840,12840,12840,12840,14
|
|
20230620,094200,288469100,12830,12840,12840,12830,10
|
|
20230620,094100,288340770,12840,12860,12860,12830,368
|
|
20230620,094000,283615650,12860,12860,12860,12860,53
|
|
20230620,093900,282934070,12860,12860,12860,12860,5
|
|
20230620,093800,282869770,12860,12860,12860,12850,1083
|
|
20230620,093700,268947610,12870,12900,12900,12870,57
|
|
20230620,093600,268213040,12890,12920,12920,12890,87
|
|
20230620,093500,267090830,12930,12920,12930,12920,29
|
|
20230620,093400,266716090,12930,12940,12940,12930,332
|
|
20230620,093300,262423320,12930,12940,12940,12930,1205
|
|
20230620,093200,246831730,12940,12940,12940,12940,65
|
|
20230620,093100,245990630,12940,12960,12960,12940,166
|
|
20230620,093000,243840990,12950,12960,12960,12950,23
|
|
20230620,092900,243543010,12950,12950,12950,12950,40
|
|
20230620,092800,243025010,12930,12940,12950,12930,676
|
|
20230620,092700,234270910,12940,12940,12950,12940,348
|
|
20230620,092600,229765160,12950,12940,12950,12940,262
|
|
20230620,092500,226373730,12940,12940,12950,12940,74
|
|
20230620,092400,225415790,12930,12940,12940,12930,85
|
|
20230620,092300,224316100,12940,12930,12940,12930,365
|
|
20230620,092200,219596540,12920,12930,12930,12900,163
|
|
20230620,092100,217491310,12940,12980,12980,12940,25
|
|
20230620,092000,217167680,12930,12970,12980,12910,226
|
|
20230620,091900,214239550,12910,12990,13020,12890,1387
|
|
20230620,091800,196225000,13010,12870,13010,12870,4029
|
|
20230620,091700,144190820,12870,12860,12870,12850,408
|
|
20230620,091600,138945070,12850,12870,12870,12850,339
|
|
20230620,091500,134587680,12860,12830,12880,12830,2590
|
|
20230620,091400,101298190,12830,12820,12830,12800,512
|
|
20230620,091300,94736280,12820,12820,12820,12800,711
|
|
20230620,091200,85621600,12820,12790,12830,12790,19
|
|
20230620,091100,85378300,12790,12780,12790,12780,216
|
|
20230620,091000,82616150,12770,12790,12840,12750,117
|
|
20230620,090900,81118250,12850,12860,12860,12840,306
|
|
20230620,090800,77186590,12860,12780,12870,12780,1555
|
|
20230620,090700,57234420,12770,12740,12770,12740,3277
|
|
20230620,090600,15406980,12740,12740,12740,12740,16
|
|
20230620,090500,15203140,12740,12740,12750,12720,35
|
|
20230620,090400,14757340,12740,12690,12740,12690,121
|
|
20230620,090300,13218870,12700,12760,12760,12700,68
|
|
20230620,090200,12351420,12750,12700,12750,12690,176
|
|
20230620,090100,10111610,12690,12690,12790,12680,304
|
|
20230620,090000,6239010,12680,12710,12720,12680,491
|