671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,200800,2300581940,6640,6640,6640,6640,5604
|
|
20230620,200700,2300581940,6640,6640,6640,6640,0
|
|
20230620,200600,2300581940,6640,6640,6640,6640,0
|
|
20230620,200500,2300581940,6640,6640,6640,6640,0
|
|
20230620,200400,2300581940,6640,6640,6640,6640,0
|
|
20230620,200300,2300581940,6640,6640,6640,6640,0
|
|
20230620,200200,2300581940,6640,6640,6640,6640,0
|
|
20230620,200100,2300581940,6640,6640,6640,6640,0
|
|
20230620,200000,2300581940,6640,6640,6640,6640,0
|
|
20230620,195900,2300581940,6640,6640,6640,6640,0
|
|
20230620,195800,2300581940,6640,6640,6640,6640,0
|
|
20230620,195700,2300581940,6640,6640,6640,6640,0
|
|
20230620,195600,2300581940,6640,6640,6640,6640,0
|
|
20230620,195500,2300581940,6640,6640,6640,6640,0
|
|
20230620,195400,2300581940,6640,6640,6640,6640,0
|
|
20230620,195300,2300581940,6640,6640,6640,6640,0
|
|
20230620,195200,2300581940,6640,6640,6640,6640,0
|
|
20230620,195100,2300581940,6640,6640,6640,6640,0
|
|
20230620,195000,2300581940,6640,6640,6640,6640,0
|
|
20230620,194900,2300581940,6640,6640,6640,6640,0
|
|
20230620,194800,2300581940,6640,6640,6640,6640,0
|
|
20230620,194700,2300581940,6640,6640,6640,6640,0
|
|
20230620,194600,2300581940,6640,6640,6640,6640,0
|
|
20230620,194500,2300581940,6640,6640,6640,6640,0
|
|
20230620,194400,2300581940,6640,6640,6640,6640,0
|
|
20230620,194300,2300581940,6640,6640,6640,6640,0
|
|
20230620,194200,2300581940,6640,6640,6640,6640,0
|
|
20230620,194100,2300581940,6640,6640,6640,6640,0
|
|
20230620,194000,2300581940,6640,6640,6640,6640,0
|
|
20230620,193900,2300581940,6640,6640,6640,6640,0
|
|
20230620,193800,2300581940,6640,6640,6640,6640,5604
|
|
20230620,193700,2300581940,6640,6640,6640,6640,0
|
|
20230620,193600,2300581940,6640,6640,6640,6640,0
|
|
20230620,193500,2300581940,6640,6640,6640,6640,0
|
|
20230620,193400,2300581940,6640,6640,6640,6640,0
|
|
20230620,193300,2300581940,6640,6640,6640,6640,0
|
|
20230620,193200,2300581940,6640,6640,6640,6640,0
|
|
20230620,193100,2300581940,6640,6640,6640,6640,0
|
|
20230620,193000,2300581940,6640,6640,6640,6640,0
|
|
20230620,192900,2300581940,6640,6640,6640,6640,0
|
|
20230620,192800,2300581940,6640,6640,6640,6640,0
|
|
20230620,192700,2300581940,6640,6640,6640,6640,0
|
|
20230620,192600,2300581940,6640,6640,6640,6640,0
|
|
20230620,192500,2300581940,6640,6640,6640,6640,0
|
|
20230620,192400,2300581940,6640,6640,6640,6640,0
|
|
20230620,192300,2300581940,6640,6640,6640,6640,0
|
|
20230620,192200,2300581940,6640,6640,6640,6640,0
|
|
20230620,192100,2300581940,6640,6640,6640,6640,0
|
|
20230620,192000,2300581940,6640,6640,6640,6640,0
|
|
20230620,191900,2300581940,6640,6640,6640,6640,0
|
|
20230620,191800,2300581940,6640,6640,6640,6640,0
|
|
20230620,191700,2300581940,6640,6640,6640,6640,0
|
|
20230620,191600,2300581940,6640,6640,6640,6640,0
|
|
20230620,191500,2300581940,6640,6640,6640,6640,0
|
|
20230620,191400,2300581940,6640,6640,6640,6640,0
|
|
20230620,191300,2300581940,6640,6640,6640,6640,0
|
|
20230620,191200,2300581940,6640,6640,6640,6640,0
|
|
20230620,191100,2300581940,6640,6640,6640,6640,0
|
|
20230620,191000,2300581940,6640,6640,6640,6640,0
|
|
20230620,190900,2300581940,6640,6640,6640,6640,0
|
|
20230620,190800,2300581940,6640,6640,6640,6640,5604
|
|
20230620,190700,2300581940,6640,6640,6640,6640,0
|
|
20230620,190600,2300581940,6640,6640,6640,6640,0
|
|
20230620,190500,2300581940,6640,6640,6640,6640,0
|
|
20230620,190400,2300581940,6640,6640,6640,6640,0
|
|
20230620,190300,2300581940,6640,6640,6640,6640,0
|
|
20230620,190200,2300581940,6640,6640,6640,6640,0
|
|
20230620,190100,2300581940,6640,6640,6640,6640,0
|
|
20230620,190000,2300581940,6640,6640,6640,6640,0
|
|
20230620,185900,2300581940,6640,6640,6640,6640,0
|
|
20230620,185800,2300581940,6640,6640,6640,6640,0
|
|
20230620,185700,2300581940,6640,6640,6640,6640,0
|
|
20230620,185600,2300581940,6640,6640,6640,6640,0
|
|
20230620,185500,2300581940,6640,6640,6640,6640,0
|
|
20230620,185400,2300581940,6640,6640,6640,6640,0
|
|
20230620,185300,2300581940,6640,6640,6640,6640,0
|
|
20230620,185200,2300581940,6640,6640,6640,6640,0
|
|
20230620,185100,2300581940,6640,6640,6640,6640,0
|
|
20230620,185000,2300581940,6640,6640,6640,6640,0
|
|
20230620,184900,2300581940,6640,6640,6640,6640,0
|
|
20230620,184800,2300581940,6640,6640,6640,6640,0
|
|
20230620,184700,2300581940,6640,6640,6640,6640,0
|
|
20230620,184600,2300581940,6640,6640,6640,6640,0
|
|
20230620,184500,2300581940,6640,6640,6640,6640,0
|
|
20230620,184400,2300581940,6640,6640,6640,6640,0
|
|
20230620,184300,2300581940,6640,6640,6640,6640,0
|
|
20230620,184200,2300581940,6640,6640,6640,6640,0
|
|
20230620,184100,2300581940,6640,6640,6640,6640,0
|
|
20230620,184000,2300581940,6640,6640,6640,6640,0
|
|
20230620,183900,2300581940,6640,6640,6640,6640,0
|
|
20230620,183800,2300581940,6640,6640,6640,6640,5604
|
|
20230620,183700,2300581940,6640,6640,6640,6640,0
|
|
20230620,183600,2300581940,6640,6640,6640,6640,0
|
|
20230620,183500,2300581940,6640,6640,6640,6640,0
|
|
20230620,183400,2300581940,6640,6640,6640,6640,0
|
|
20230620,183300,2300581940,6640,6640,6640,6640,0
|
|
20230620,183200,2300581940,6640,6640,6640,6640,0
|
|
20230620,183100,2300581940,6640,6640,6640,6640,0
|
|
20230620,183000,2300581940,6640,6640,6640,6640,0
|
|
20230620,182900,2300581940,6640,6640,6640,6640,0
|
|
20230620,182800,2300581940,6640,6640,6640,6640,0
|
|
20230620,182700,2300581940,6640,6640,6640,6640,0
|
|
20230620,182600,2300581940,6640,6640,6640,6640,0
|
|
20230620,182500,2300581940,6640,6640,6640,6640,0
|
|
20230620,182400,2300581940,6640,6640,6640,6640,0
|
|
20230620,182300,2300581940,6640,6640,6640,6640,0
|
|
20230620,182200,2300581940,6640,6640,6640,6640,0
|
|
20230620,182100,2300581940,6640,6640,6640,6640,0
|
|
20230620,182000,2300581940,6640,6640,6640,6640,0
|
|
20230620,181900,2300581940,6640,6640,6640,6640,0
|
|
20230620,181800,2300581940,6640,6640,6640,6640,0
|
|
20230620,181700,2300581940,6640,6640,6640,6640,0
|
|
20230620,181600,2300581940,6640,6640,6640,6640,0
|
|
20230620,181500,2300581940,6640,6640,6640,6640,0
|
|
20230620,181400,2300581940,6640,6640,6640,6640,0
|
|
20230620,181300,2300581940,6640,6640,6640,6640,0
|
|
20230620,181200,2300581940,6640,6640,6640,6640,0
|
|
20230620,181100,2300581940,6640,6640,6640,6640,0
|
|
20230620,181000,2300581940,6640,6640,6640,6640,0
|
|
20230620,180900,2300581940,6640,6640,6640,6640,0
|
|
20230620,180800,2300581940,6640,6640,6640,6640,5604
|
|
20230620,180700,2300581940,6640,6640,6640,6640,0
|
|
20230620,180600,2300581940,6640,6640,6640,6640,0
|
|
20230620,180500,2300581940,6640,6640,6640,6640,0
|
|
20230620,180400,2300581940,6640,6640,6640,6640,0
|
|
20230620,180300,2300581940,6640,6640,6640,6640,0
|
|
20230620,180200,2300581940,6640,6640,6640,6640,0
|
|
20230620,180100,2300581940,6640,6640,6640,6640,0
|
|
20230620,180000,2300581940,6640,6640,6640,6640,0
|
|
20230620,175900,2300581940,6640,6640,6640,6640,0
|
|
20230620,175800,2300581940,6640,6640,6640,6640,0
|
|
20230620,175700,2300581940,6640,6640,6640,6640,0
|
|
20230620,175600,2300581940,6640,6640,6640,6640,0
|
|
20230620,175500,2300581940,6640,6640,6640,6640,0
|
|
20230620,175400,2300581940,6640,6640,6640,6640,0
|
|
20230620,175300,2300581940,6640,6640,6640,6640,0
|
|
20230620,175200,2300581940,6640,6640,6640,6640,0
|
|
20230620,175100,2300581940,6640,6640,6640,6640,0
|
|
20230620,175000,2300581940,6640,6640,6640,6640,0
|
|
20230620,174900,2300581940,6640,6640,6640,6640,0
|
|
20230620,174800,2300581940,6640,6640,6640,6640,0
|
|
20230620,174700,2300581940,6640,6640,6640,6640,0
|
|
20230620,174600,2300581940,6640,6640,6640,6640,0
|
|
20230620,174500,2300581940,6640,6640,6640,6640,0
|
|
20230620,174400,2300581940,6640,6640,6640,6640,0
|
|
20230620,174300,2300581940,6640,6640,6640,6640,0
|
|
20230620,174200,2300581940,6640,6640,6640,6640,0
|
|
20230620,174100,2300581940,6640,6640,6640,6640,0
|
|
20230620,174000,2300581940,6640,6640,6640,6640,0
|
|
20230620,173900,2300581940,6640,6640,6640,6640,0
|
|
20230620,173800,2300581940,6640,6640,6640,6640,5604
|
|
20230620,173700,2300581940,6640,6640,6640,6640,0
|
|
20230620,173600,2300581940,6640,6640,6640,6640,0
|
|
20230620,173500,2300581940,6640,6640,6640,6640,0
|
|
20230620,173400,2300581940,6640,6640,6640,6640,0
|
|
20230620,173300,2300581940,6640,6640,6640,6640,0
|
|
20230620,173200,2300581940,6640,6640,6640,6640,0
|
|
20230620,173100,2300581940,6640,6640,6640,6640,0
|
|
20230620,173000,2300581940,6640,6640,6640,6640,0
|
|
20230620,172900,2300581940,6640,6640,6640,6640,0
|
|
20230620,172800,2300581940,6640,6640,6640,6640,0
|
|
20230620,172700,2300581940,6640,6640,6640,6640,0
|
|
20230620,172600,2300581940,6640,6640,6640,6640,0
|
|
20230620,172500,2300581940,6640,6640,6640,6640,0
|
|
20230620,172400,2300581940,6640,6640,6640,6640,0
|
|
20230620,172300,2300581940,6640,6640,6640,6640,0
|
|
20230620,172200,2300581940,6640,6640,6640,6640,0
|
|
20230620,172100,2300581940,6640,6640,6640,6640,0
|
|
20230620,172000,2300581940,6640,6640,6640,6640,0
|
|
20230620,171900,2300581940,6640,6640,6640,6640,0
|
|
20230620,171800,2300581940,6640,6640,6640,6640,0
|
|
20230620,171700,2300581940,6640,6640,6640,6640,0
|
|
20230620,171600,2300581940,6640,6640,6640,6640,0
|
|
20230620,171500,2300581940,6640,6640,6640,6640,0
|
|
20230620,171400,2300581940,6640,6640,6640,6640,0
|
|
20230620,171300,2300581940,6640,6640,6640,6640,0
|
|
20230620,171200,2300581940,6640,6640,6640,6640,0
|
|
20230620,171100,2300581940,6640,6640,6640,6640,0
|
|
20230620,171000,2300581940,6640,6640,6640,6640,0
|
|
20230620,170900,2300581940,6640,6640,6640,6640,0
|
|
20230620,170800,2300581940,6640,6640,6640,6640,5604
|
|
20230620,170700,2300581940,6640,6640,6640,6640,0
|
|
20230620,170600,2300581940,6640,6640,6640,6640,0
|
|
20230620,170500,2300581940,6640,6640,6640,6640,0
|
|
20230620,170400,2300581940,6640,6640,6640,6640,0
|
|
20230620,170300,2300581940,6640,6640,6640,6640,0
|
|
20230620,170200,2300581940,6640,6640,6640,6640,0
|
|
20230620,170100,2300581940,6640,6640,6640,6640,0
|
|
20230620,170000,2300581940,6640,6640,6640,6640,0
|
|
20230620,165900,2300581940,6640,6640,6640,6640,0
|
|
20230620,165800,2300581940,6640,6640,6640,6640,0
|
|
20230620,165700,2300581940,6640,6640,6640,6640,0
|
|
20230620,165600,2300581940,6640,6640,6640,6640,0
|
|
20230620,165500,2300581940,6640,6640,6640,6640,0
|
|
20230620,165400,2300581940,6640,6640,6640,6640,0
|
|
20230620,165300,2300581940,6640,6640,6640,6640,0
|
|
20230620,165200,2300581940,6640,6640,6640,6640,0
|
|
20230620,165100,2300581940,6640,6640,6640,6640,0
|
|
20230620,165000,2300581940,6640,6640,6640,6640,0
|
|
20230620,164900,2300581940,6640,6640,6640,6640,0
|
|
20230620,164800,2300581940,6640,6640,6640,6640,0
|
|
20230620,164700,2300581940,6640,6640,6640,6640,0
|
|
20230620,164600,2300581940,6640,6640,6640,6640,0
|
|
20230620,164500,2300581940,6640,6640,6640,6640,0
|
|
20230620,164400,2300581940,6640,6640,6640,6640,0
|
|
20230620,164300,2300581940,6640,6640,6640,6640,0
|
|
20230620,164200,2300581940,6640,6640,6640,6640,0
|
|
20230620,164100,2300581940,6640,6640,6640,6640,0
|
|
20230620,164000,2300581940,6640,6640,6640,6640,0
|
|
20230620,163900,2300581940,6640,6640,6640,6640,0
|
|
20230620,163800,2300581940,6640,6640,6640,6640,5604
|
|
20230620,163700,2300581940,6640,6640,6640,6640,0
|
|
20230620,163600,2300581940,6640,6640,6640,6640,0
|
|
20230620,163500,2300581940,6640,6640,6640,6640,0
|
|
20230620,163400,2300581940,6640,6640,6640,6640,0
|
|
20230620,163300,2300581940,6640,6640,6640,6640,0
|
|
20230620,163200,2300581940,6640,6640,6640,6640,0
|
|
20230620,163100,2300581940,6640,6640,6640,6640,0
|
|
20230620,163000,2300581940,6640,6640,6640,6640,0
|
|
20230620,162900,2300581940,6640,6640,6640,6640,0
|
|
20230620,162800,2300581940,6640,6640,6640,6640,0
|
|
20230620,162700,2300581940,6640,6640,6640,6640,0
|
|
20230620,162600,2300581940,6640,6640,6640,6640,0
|
|
20230620,162500,2300581940,6640,6640,6640,6640,0
|
|
20230620,162400,2300581940,6640,6640,6640,6640,0
|
|
20230620,162300,2300581940,6640,6640,6640,6640,0
|
|
20230620,162200,2300581940,6640,6640,6640,6640,0
|
|
20230620,162100,2300581940,6640,6640,6640,6640,0
|
|
20230620,162000,2300581940,6640,6640,6640,6640,0
|
|
20230620,161900,2300581940,6640,6640,6640,6640,0
|
|
20230620,161800,2300581940,6640,6640,6640,6640,0
|
|
20230620,161700,2300581940,6640,6640,6640,6640,0
|
|
20230620,161600,2300581940,6640,6640,6640,6640,0
|
|
20230620,161500,2300581940,6640,6640,6640,6640,0
|
|
20230620,161400,2300581940,6640,6640,6640,6640,0
|
|
20230620,161300,2300581940,6640,6640,6640,6640,0
|
|
20230620,161200,2300581940,6640,6640,6640,6640,0
|
|
20230620,161100,2300581940,6640,6640,6640,6640,0
|
|
20230620,161000,2300581940,6640,6640,6640,6640,0
|
|
20230620,160900,2300581940,6640,6640,6640,6640,0
|
|
20230620,160800,2300581940,6640,6640,6640,6640,5604
|
|
20230620,160700,2300581940,6640,6640,6640,6640,0
|
|
20230620,160600,2300581940,6640,6640,6640,6640,0
|
|
20230620,160500,2300581940,6640,6640,6640,6640,0
|
|
20230620,160400,2300581940,6640,6640,6640,6640,0
|
|
20230620,160300,2300581940,6640,6640,6640,6640,0
|
|
20230620,160200,2300581940,6640,6640,6640,6640,0
|
|
20230620,160100,2300581940,6640,6640,6640,6640,0
|
|
20230620,160000,2300581940,6640,6640,6640,6640,0
|
|
20230620,155900,2300581940,6640,6640,6640,6640,0
|
|
20230620,155800,2300581940,6640,6640,6640,6640,0
|
|
20230620,155700,2300581940,6640,6640,6640,6640,0
|
|
20230620,155600,2300581940,6640,6640,6640,6640,0
|
|
20230620,155500,2300581940,6640,6640,6640,6640,0
|
|
20230620,155400,2300581940,6640,6640,6640,6640,0
|
|
20230620,155300,2300581940,6640,6640,6640,6640,0
|
|
20230620,155200,2300581940,6640,6640,6640,6640,0
|
|
20230620,155100,2300581940,6640,6640,6640,6640,0
|
|
20230620,155000,2300581940,6640,6640,6640,6640,0
|
|
20230620,154900,2300581940,6640,6640,6640,6640,0
|
|
20230620,154800,2300581940,6640,6640,6640,6640,0
|
|
20230620,154700,2300581940,6640,6640,6640,6640,0
|
|
20230620,154600,2300581940,6640,6640,6640,6640,0
|
|
20230620,154500,2300581940,6640,6640,6640,6640,0
|
|
20230620,154400,2300581940,6640,6640,6640,6640,0
|
|
20230620,154300,2300581940,6640,6640,6640,6640,0
|
|
20230620,154200,2300581940,6640,6640,6640,6640,0
|
|
20230620,154100,2300581940,6640,6640,6640,6640,0
|
|
20230620,154000,2300581940,6640,6640,6640,6640,0
|
|
20230620,153900,2300581940,6640,6640,6640,6640,0
|
|
20230620,153800,2300581940,6640,6640,6640,6640,5604
|
|
20230620,153700,2300581940,6640,6640,6640,6640,0
|
|
20230620,153600,2300581940,6640,6640,6640,6640,0
|
|
20230620,153500,2300581940,6640,6640,6640,6640,0
|
|
20230620,153400,2300581940,6640,6640,6640,6640,0
|
|
20230620,153300,2300581940,6640,6640,6640,6640,0
|
|
20230620,153200,2300581940,6640,6640,6640,6640,0
|
|
20230620,153100,2300581940,6640,6640,6640,6640,0
|
|
20230620,153000,2300581940,6640,6640,6640,6640,5604
|
|
20230620,152900,2263371380,6640,6640,6640,6640,0
|
|
20230620,152800,2263371380,6640,6640,6640,6640,0
|
|
20230620,152700,2263371380,6640,6640,6640,6640,0
|
|
20230620,152600,2263371380,6640,6640,6640,6640,0
|
|
20230620,152500,2263371380,6640,6640,6640,6640,0
|
|
20230620,152400,2263371380,6640,6640,6640,6640,0
|
|
20230620,152300,2263371380,6640,6640,6640,6640,0
|
|
20230620,152200,2263371380,6640,6640,6640,6640,0
|
|
20230620,152100,2263371380,6640,6640,6640,6640,0
|
|
20230620,152000,2263371380,6640,6640,6640,6640,0
|
|
20230620,151900,2263371380,6640,6640,6640,6630,1021
|
|
20230620,151800,2256595410,6650,6660,6660,6640,1994
|
|
20230620,151700,2243344220,6650,6660,6660,6650,3375
|
|
20230620,151600,2220882520,6660,6660,6660,6650,3241
|
|
20230620,151500,2199303240,6660,6640,6660,6640,4641
|
|
20230620,151400,2168460670,6640,6630,6640,6630,2935
|
|
20230620,151300,2148996660,6630,6640,6640,6630,2604
|
|
20230620,151200,2131725840,6640,6630,6640,6630,3582
|
|
20230620,151100,2107973790,6630,6620,6630,6620,2260
|
|
20230620,151000,2092991300,6630,6630,6630,6620,1590
|
|
20230620,150900,2082450250,6630,6630,6630,6620,1506
|
|
20230620,150800,2072465480,6630,6630,6630,6620,1437
|
|
20230620,150700,2062939400,6630,6630,6630,6620,2203
|
|
20230620,150600,2048339840,6620,6620,6630,6620,1200
|
|
20230620,150500,2040388980,6620,6630,6630,6620,1796
|
|
20230620,150400,2028486300,6630,6640,6640,6610,2323
|
|
20230620,150300,2013100460,6640,6640,6640,6620,1950
|
|
20230620,150200,2000167080,6640,6610,6640,6600,7304
|
|
20230620,150100,1951821940,6600,6580,6600,6580,8609
|
|
20230620,150000,1895044970,6570,6600,6600,6570,2347
|
|
20230620,145900,1879583520,6600,6590,6600,6580,7618
|
|
20230620,145800,1829393390,6590,6590,6590,6590,1257
|
|
20230620,145700,1821109760,6580,6570,6580,6570,3105
|
|
20230620,145600,1800683350,6570,6570,6570,6570,339
|
|
20230620,145500,1798456120,6570,6580,6580,6570,764
|
|
20230620,145400,1793435330,6570,6580,6580,6570,1303
|
|
20230620,145300,1784874460,6580,6580,6580,6570,814
|
|
20230620,145200,1779526450,6580,6570,6580,6570,522
|
|
20230620,145100,1776096690,6580,6580,6580,6570,2022
|
|
20230620,145000,1762808930,6580,6580,6580,6580,402
|
|
20230620,144900,1760163770,6580,6580,6580,6570,1619
|
|
20230620,144800,1749526350,6580,6580,6580,6580,135
|
|
20230620,144700,1748638050,6580,6580,6580,6580,255
|
|
20230620,144600,1746960150,6580,6570,6580,6570,304
|
|
20230620,144500,1744962840,6570,6570,6580,6570,892
|
|
20230620,144400,1739099180,6580,6590,6590,6570,912
|
|
20230620,144300,1733105320,6590,6570,6590,6570,260
|
|
20230620,144200,1731397080,6590,6580,6590,6570,57
|
|
20230620,144100,1731021880,6580,6580,6580,6580,2004
|
|
20230620,144000,1717835560,6580,6580,6580,6580,2097
|
|
20230620,143900,1704037300,6570,6580,6580,6570,1260
|
|
20230620,143800,1695753500,6580,6570,6580,6570,58
|
|
20230620,143700,1695371940,6580,6580,6580,6570,1397
|
|
20230620,143600,1686193350,6580,6580,6580,6580,1
|
|
20230620,143500,1686186770,6580,6570,6580,6570,253
|
|
20230620,143400,1684524520,6570,6570,6570,6570,62
|
|
20230620,143300,1684117180,6580,6570,6580,6570,204
|
|
20230620,143200,1682776890,6570,6560,6570,6560,2053
|
|
20230620,143100,1669299180,6570,6580,6580,6570,25
|
|
20230620,143000,1669134910,6580,6570,6580,6560,1285
|
|
20230620,142900,1660701430,6570,6590,6590,6570,126
|
|
20230620,142800,1659872790,6560,6570,6590,6560,5932
|
|
20230620,142700,1620863210,6570,6590,6590,6570,2219
|
|
20230620,142600,1606282270,6590,6590,6590,6580,2446
|
|
20230620,142500,1590187390,6580,6580,6590,6580,226
|
|
20230620,142400,1588699800,6590,6590,6590,6580,29
|
|
20230620,142300,1588508760,6590,6580,6590,6580,111
|
|
20230620,142200,1587778360,6580,6580,6590,6580,4028
|
|
20230620,142100,1561244120,6590,6580,6590,6580,1900
|
|
20230620,142000,1548737790,6580,6570,6590,6570,651
|
|
20230620,141900,1544457210,6590,6580,6590,6580,883
|
|
20230620,141800,1538642640,6590,6580,6590,6580,217
|
|
20230620,141700,1537214650,6590,6580,6590,6580,224
|
|
20230620,141600,1535740600,6580,6580,6580,6580,1545
|
|
20230620,141500,1525574500,6580,6570,6580,6570,3334
|
|
20230620,141400,1503665810,6570,6560,6570,6560,456
|
|
20230620,141300,1500674150,6560,6560,6580,6560,333
|
|
20230620,141200,1498488300,6570,6570,6570,6570,3835
|
|
20230620,141100,1473292350,6570,6580,6580,6570,565
|
|
20230620,141000,1469575650,6580,6580,6580,6580,2537
|
|
20230620,140900,1452882190,6580,6580,6580,6580,241
|
|
20230620,140800,1451296410,6580,6590,6590,6570,1468
|
|
20230620,140700,1441637960,6580,6580,6590,6580,116
|
|
20230620,140600,1440874290,6590,6580,6590,6580,451
|
|
20230620,140500,1437905080,6580,6580,6580,6570,711
|
|
20230620,140400,1433226800,6580,6570,6580,6570,2910
|
|
20230620,140300,1414085730,6570,6600,6600,6570,8329
|
|
20230620,140200,1359265450,6600,6600,6600,6590,7180
|
|
20230620,140100,1311917840,6610,6610,6610,6590,7917
|
|
20230620,140000,1259664110,6610,6590,6610,6580,13328
|
|
20230620,135900,1171745320,6580,6580,6590,6560,3892
|
|
20230620,135800,1146139920,6570,6580,6590,6570,3635
|
|
20230620,135700,1122230120,6580,6550,6580,6550,8041
|
|
20230620,135600,1069495300,6550,6540,6560,6530,10448
|
|
20230620,135500,1001141890,6540,6510,6570,6510,8576
|
|
20230620,135400,945146350,6510,6470,6510,6470,3209
|
|
20230620,135300,924305010,6470,6470,6470,6470,0
|
|
20230620,135200,924305010,6470,6470,6470,6470,50
|
|
20230620,135100,923981510,6470,6460,6470,6460,52
|
|
20230620,135000,923645570,6470,6470,6470,6470,15
|
|
20230620,134900,923548520,6480,6470,6480,6470,203
|
|
20230620,134800,922234820,6470,6470,6480,6470,1249
|
|
20230620,134700,914153670,6470,6470,6470,6460,342
|
|
20230620,134600,911943930,6460,6460,6460,6460,3
|
|
20230620,134500,911924550,6470,6470,6470,6470,20
|
|
20230620,134400,911795150,6470,6470,6470,6470,0
|
|
20230620,134300,911795150,6470,6460,6470,6460,190
|
|
20230620,134200,910567730,6460,6460,6460,6440,301
|
|
20230620,134100,908625150,6460,6460,6460,6460,0
|
|
20230620,134000,908625150,6460,6450,6460,6440,1209
|
|
20230620,133900,900833190,6450,6460,6460,6450,211
|
|
20230620,133800,899472230,6460,6460,6460,6460,1
|
|
20230620,133700,899465770,6450,6450,6460,6450,121
|
|
20230620,133600,898685310,6460,6440,6460,6440,405
|
|
20230620,133500,896077050,6440,6450,6450,6440,209
|
|
20230620,133400,894729800,6450,6440,6450,6440,3038
|
|
20230620,133300,875165000,6430,6440,6440,6430,600
|
|
20230620,133200,871302000,6430,6430,6440,6430,109
|
|
20230620,133100,870601120,6440,6440,6440,6440,0
|
|
20230620,133000,870601120,6440,6440,6440,6440,7
|
|
20230620,132900,870556040,6440,6440,6440,6440,28
|
|
20230620,132800,870375720,6430,6440,6440,6430,7
|
|
20230620,132700,870330690,6440,6430,6440,6430,4
|
|
20230620,132600,870304960,6430,6440,6440,6430,68
|
|
20230620,132500,869867700,6440,6430,6440,6430,232
|
|
20230620,132400,868374920,6430,6430,6430,6430,421
|
|
20230620,132300,865667890,6440,6430,6440,6430,232
|
|
20230620,132200,864175120,6440,6430,6440,6430,341
|
|
20230620,132100,861980380,6430,6440,6440,6430,83
|
|
20230620,132000,861446560,6430,6440,6440,6430,432
|
|
20230620,131900,858668780,6430,6440,6440,6430,431
|
|
20230620,131800,855894130,6440,6440,6440,6430,1053
|
|
20230620,131700,849113460,6430,6430,6430,6430,199
|
|
20230620,131600,847833890,6430,6430,6430,6430,565
|
|
20230620,131500,844200940,6430,6440,6440,6430,130
|
|
20230620,131400,843363770,6440,6460,6460,6440,930
|
|
20230620,131300,837368680,6450,6450,6450,6450,165
|
|
20230620,131200,836304430,6430,6440,6450,6430,278
|
|
20230620,131100,834513910,6430,6430,6430,6430,130
|
|
20230620,131000,833678010,6430,6450,6450,6430,1558
|
|
20230620,130900,823660030,6430,6460,6460,6430,240
|
|
20230620,130800,822113530,6430,6440,6440,6430,130
|
|
20230620,130700,821276760,6440,6460,6460,6440,67
|
|
20230620,130600,820845240,6430,6430,6450,6430,140
|
|
20230620,130500,819943880,6430,6430,6440,6430,685
|
|
20230620,130400,815538830,6430,6440,6440,6430,130
|
|
20230620,130300,814702430,6430,6440,6440,6430,2230
|
|
20230620,130200,800361480,6430,6440,6440,6430,5810
|
|
20230620,130100,763002400,6440,6450,6450,6440,330
|
|
20230620,130000,760876800,6450,6450,6450,6430,360
|
|
20230620,125900,758556750,6450,6440,6450,6430,6995
|
|
20230620,125800,713509290,6440,6440,6450,6440,230
|
|
20230620,125700,712028080,6440,6440,6450,6440,130
|
|
20230620,125600,711190780,6450,6450,6450,6440,188
|
|
20230620,125500,709978560,6450,6450,6450,6450,591
|
|
20230620,125400,706166610,6450,6450,6450,6450,0
|
|
20230620,125300,706166610,6450,6450,6450,6450,950
|
|
20230620,125200,700039110,6450,6450,6450,6440,458
|
|
20230620,125100,697085030,6450,6450,6450,6450,500
|
|
20230620,125000,693860030,6450,6450,6450,6450,100
|
|
20230620,124900,693215030,6450,6450,6450,6450,0
|
|
20230620,124800,693215030,6450,6450,6450,6450,252
|
|
20230620,124700,691589630,6440,6460,6460,6440,822
|
|
20230620,124600,686287990,6450,6450,6450,6450,1070
|
|
20230620,124500,679386490,6450,6450,6450,6450,350
|
|
20230620,124400,677128990,6450,6460,6460,6450,730
|
|
20230620,124300,672417480,6460,6460,6460,6460,0
|
|
20230620,124200,672417480,6460,6460,6460,6460,1019
|
|
20230620,124100,665834740,6450,6450,6450,6450,2569
|
|
20230620,124000,649264690,6450,6450,6450,6450,325
|
|
20230620,123900,647168440,6450,6450,6450,6450,0
|
|
20230620,123800,647168440,6450,6450,6450,6450,20
|
|
20230620,123700,647039440,6450,6450,6450,6450,500
|
|
20230620,123600,643814440,6450,6450,6450,6450,0
|
|
20230620,123500,643814440,6450,6460,6460,6450,613
|
|
20230620,123400,639860090,6460,6460,6460,6460,0
|
|
20230620,123300,639860090,6460,6460,6460,6460,1
|
|
20230620,123200,639853630,6450,6450,6450,6450,0
|
|
20230620,123100,639853630,6450,6450,6450,6450,39
|
|
20230620,123000,639602080,6450,6450,6450,6450,6
|
|
20230620,122900,639563380,6450,6450,6450,6450,0
|
|
20230620,122800,639563380,6450,6440,6450,6440,1055
|
|
20230620,122700,632768880,6450,6450,6450,6440,2195
|
|
20230620,122600,618611430,6450,6460,6460,6450,472
|
|
20230620,122500,615562380,6460,6450,6460,6450,588
|
|
20230620,122400,611768900,6460,6460,6460,6460,1
|
|
20230620,122300,611762440,6450,6450,6450,6450,0
|
|
20230620,122200,611762440,6450,6450,6450,6450,0
|
|
20230620,122100,611762440,6450,6450,6450,6450,0
|
|
20230620,122000,611762440,6450,6460,6460,6450,73
|
|
20230620,121900,611291580,6450,6450,6450,6450,0
|
|
20230620,121800,611291580,6450,6450,6450,6450,5
|
|
20230620,121700,611259330,6440,6440,6440,6440,300
|
|
20230620,121600,609327330,6450,6450,6450,6450,105
|
|
20230620,121500,608650080,6440,6440,6440,6440,0
|
|
20230620,121400,608650080,6440,6440,6440,6440,0
|
|
20230620,121300,608650080,6440,6460,6460,6440,2948
|
|
20230620,121200,589662840,6460,6460,6460,6460,1
|
|
20230620,121100,589656380,6450,6450,6450,6450,200
|
|
20230620,121000,588366380,6450,6450,6450,6450,490
|
|
20230620,120900,585205880,6460,6460,6460,6460,0
|
|
20230620,120800,585205880,6460,6460,6460,6460,0
|
|
20230620,120700,585205880,6460,6450,6460,6450,250
|
|
20230620,120600,583593280,6450,6450,6450,6450,161
|
|
20230620,120500,582554830,6450,6450,6450,6450,70
|
|
20230620,120400,582103330,6450,6450,6460,6450,113
|
|
20230620,120300,581374470,6450,6450,6450,6450,21
|
|
20230620,120200,581239020,6450,6450,6450,6450,105
|
|
20230620,120100,580561770,6450,6450,6450,6450,200
|
|
20230620,120000,579271770,6450,6450,6450,6450,100
|
|
20230620,115900,578626770,6450,6450,6450,6450,2153
|
|
20230620,115800,564739920,6450,6450,6450,6450,143
|
|
20230620,115700,563817570,6460,6460,6460,6460,1
|
|
20230620,115600,563811110,6460,6460,6460,6460,50
|
|
20230620,115500,563488110,6460,6450,6460,6450,381
|
|
20230620,115400,561030640,6470,6470,6470,6470,3
|
|
20230620,115300,561011230,6470,6470,6470,6460,21
|
|
20230620,115200,560875500,6470,6470,6470,6470,0
|
|
20230620,115100,560875500,6470,6470,6470,6470,0
|
|
20230620,115000,560875500,6470,6470,6470,6470,1
|
|
20230620,114900,560869030,6460,6470,6470,6460,6
|
|
20230620,114800,560830220,6470,6470,6470,6470,0
|
|
20230620,114700,560830220,6470,6470,6470,6470,50
|
|
20230620,114600,560506720,6470,6460,6470,6460,100
|
|
20230620,114500,559860620,6460,6460,6460,6460,154
|
|
20230620,114400,558865780,6470,6460,6470,6460,101
|
|
20230620,114300,558213310,6460,6460,6460,6460,0
|
|
20230620,114200,558213310,6460,6460,6460,6460,3
|
|
20230620,114100,558193930,6470,6470,6470,6470,32
|
|
20230620,114000,557986890,6470,6470,6470,6470,0
|
|
20230620,113900,557986890,6470,6470,6470,6470,0
|
|
20230620,113800,557986890,6470,6470,6470,6470,60
|
|
20230620,113700,557598690,6470,6470,6470,6460,32
|
|
20230620,113600,557391950,6460,6460,6460,6460,133
|
|
20230620,113500,556532770,6480,6480,6480,6480,0
|
|
20230620,113400,556532770,6480,6480,6480,6480,211
|
|
20230620,113300,555165490,6470,6450,6470,6450,1365
|
|
20230620,113200,546345940,6450,6450,6450,6450,195
|
|
20230620,113100,545088190,6440,6450,6450,6440,5016
|
|
20230620,113000,512754380,6450,6450,6450,6450,300
|
|
20230620,112900,510819380,6460,6460,6460,6460,126
|
|
20230620,112800,510005420,6460,6460,6460,6460,524
|
|
20230620,112700,506620380,6460,6460,6460,6460,14
|
|
20230620,112600,506529940,6460,6460,6460,6460,250
|
|
20230620,112500,504914940,6470,6470,6470,6470,0
|
|
20230620,112400,504914940,6470,6470,6470,6470,520
|
|
20230620,112300,501550540,6470,6470,6470,6470,405
|
|
20230620,112200,498930190,6470,6470,6470,6470,15
|
|
20230620,112100,498833140,6460,6460,6460,6460,100
|
|
20230620,112000,498187140,6470,6460,6470,6460,51
|
|
20230620,111900,497857180,6460,6460,6460,6460,416
|
|
20230620,111800,495169820,6460,6450,6460,6450,302
|
|
20230620,111700,493221770,6460,6460,6460,6460,1019
|
|
20230620,111600,486639030,6470,6470,6470,6470,40
|
|
20230620,111500,486380230,6460,6460,6460,6460,70
|
|
20230620,111400,485928030,6470,6470,6470,6470,100
|
|
20230620,111300,485281030,6470,6470,6470,6470,11
|
|
20230620,111200,485209860,6470,6460,6470,6460,114
|
|
20230620,111100,484473410,6460,6470,6470,6460,256
|
|
20230620,111000,482818090,6470,6470,6470,6470,1
|
|
20230620,110900,482811620,6470,6470,6470,6470,12
|
|
20230620,110800,482733980,6470,6460,6470,6460,810
|
|
20230620,110700,477498280,6460,6470,6470,6460,285
|
|
20230620,110600,475656610,6470,6470,6470,6470,117
|
|
20230620,110500,474899620,6470,6470,6470,6470,10
|
|
20230620,110400,474834920,6470,6460,6470,6460,53
|
|
20230620,110300,474492410,6460,6460,6460,6460,1
|
|
20230620,110200,474485950,6460,6460,6460,6460,30
|
|
20230620,110100,474292150,6470,6470,6470,6470,11
|
|
20230620,110000,474220980,6470,6470,6470,6470,4
|
|
20230620,105900,474195100,6470,6470,6470,6470,7
|
|
20230620,105800,474149810,6470,6470,6470,6470,2
|
|
20230620,105700,474136870,6460,6460,6460,6460,950
|
|
20230620,105600,467999870,6460,6460,6460,6450,31
|
|
20230620,105500,467799720,6450,6460,6460,6450,1711
|
|
20230620,105400,456758920,6460,6470,6470,6460,1399
|
|
20230620,105300,447720780,6470,6470,6470,6470,773
|
|
20230620,105200,442719470,6470,6470,6470,6470,0
|
|
20230620,105100,442719470,6470,6470,6470,6470,631
|
|
20230620,105000,438636900,6470,6470,6470,6470,2
|
|
20230620,104900,438623960,6470,6470,6470,6470,792
|
|
20230620,104800,433499720,6480,6480,6480,6480,0
|
|
20230620,104700,433499720,6480,6480,6480,6480,119
|
|
20230620,104600,432728600,6480,6480,6480,6480,798
|
|
20230620,104500,427557560,6470,6470,6470,6470,0
|
|
20230620,104400,427557560,6470,6470,6470,6470,0
|
|
20230620,104300,427557560,6470,6470,6470,6470,340
|
|
20230620,104200,425357760,6480,6480,6480,6470,274
|
|
20230620,104100,423584510,6480,6480,6480,6480,428
|
|
20230620,104000,420811070,6480,6480,6480,6480,0
|
|
20230620,103900,420811070,6480,6480,6480,6480,280
|
|
20230620,103800,418996670,6480,6480,6480,6480,0
|
|
20230620,103700,418996670,6480,6480,6500,6480,1161
|
|
20230620,103600,411473370,6480,6480,6480,6480,161
|
|
20230620,103500,410430090,6480,6480,6480,6480,0
|
|
20230620,103400,410430090,6480,6500,6500,6480,7
|
|
20230620,103300,410384710,6490,6480,6490,6480,201
|
|
20230620,103200,409081220,6480,6500,6500,6480,59
|
|
20230620,103100,408697900,6490,6490,6490,6490,43
|
|
20230620,103000,408418830,6500,6500,6500,6500,50
|
|
20230620,102900,408093830,6500,6490,6500,6490,202
|
|
20230620,102800,406782830,6480,6480,6480,6480,0
|
|
20230620,102700,406782830,6480,6480,6480,6480,172
|
|
20230620,102600,405668270,6480,6480,6480,6480,60
|
|
20230620,102500,405279470,6470,6470,6470,6470,536
|
|
20230620,102400,401811550,6480,6480,6480,6480,326
|
|
20230620,102300,399699070,6480,6480,6480,6480,84
|
|
20230620,102200,399154750,6480,6500,6500,6480,183
|
|
20230620,102100,397968530,6500,6500,6500,6500,2
|
|
20230620,102000,397955530,6490,6500,6500,6480,44
|
|
20230620,101900,397669940,6500,6470,6500,6470,1205
|
|
20230620,101800,389873530,6470,6470,6470,6470,509
|
|
20230620,101700,386580300,6500,6480,6500,6470,311
|
|
20230620,101600,384565540,6510,6510,6510,6510,1
|
|
20230620,101500,384559030,6490,6510,6510,6490,8
|
|
20230620,101400,384506970,6510,6510,6510,6510,10
|
|
20230620,101300,384441870,6520,6460,6520,6460,2792
|
|
20230620,101200,366367190,6470,6470,6470,6460,308
|
|
20230620,101100,364375380,6480,6480,6480,6480,24
|
|
20230620,101000,364219860,6480,6480,6480,6480,2
|
|
20230620,100900,364206900,6470,6480,6480,6470,69
|
|
20230620,100800,363760450,6470,6470,6470,6470,802
|
|
20230620,100700,358571510,6460,6460,6460,6460,38
|
|
20230620,100600,358326030,6460,6460,6460,6460,300
|
|
20230620,100500,356388030,6470,6480,6480,6470,1432
|
|
20230620,100400,347122650,6480,6470,6480,6470,239
|
|
20230620,100300,345576300,6480,6480,6480,6480,124
|
|
20230620,100200,344772780,6480,6460,6480,6460,1518
|
|
20230620,100100,334954100,6450,6460,6460,6450,2200
|
|
20230620,100000,320764030,6450,6470,6470,6450,2065
|
|
20230620,095900,307440220,6470,6460,6470,6460,1485
|
|
20230620,095800,297847030,6460,6460,6460,6460,2758
|
|
20230620,095700,280030350,6460,6470,6470,6460,179
|
|
20230620,095600,278873000,6470,6470,6470,6470,150
|
|
20230620,095500,277902500,6460,6480,6480,6460,916
|
|
20230620,095400,271976770,6480,6470,6480,6470,134
|
|
20230620,095300,271109740,6470,6480,6480,6470,576
|
|
20230620,095200,267382380,6470,6470,6480,6470,1275
|
|
20230620,095100,259122660,6470,6470,6480,6470,880
|
|
20230620,095000,253425600,6470,6470,6470,6470,207
|
|
20230620,094900,252086310,6470,6480,6480,6470,123
|
|
20230620,094800,251289640,6480,6480,6480,6480,60
|
|
20230620,094700,250900840,6480,6480,6480,6480,0
|
|
20230620,094600,250900840,6480,6470,6480,6460,162
|
|
20230620,094500,249853730,6460,6460,6460,6460,0
|
|
20230620,094400,249853730,6460,6470,6470,6460,1049
|
|
20230620,094300,243077180,6460,6470,6470,6460,2000
|
|
20230620,094200,230156470,6470,6480,6480,6470,3
|
|
20230620,094100,230137050,6470,6470,6470,6470,520
|
|
20230620,094000,226772650,6470,6470,6470,6470,49
|
|
20230620,093900,226455620,6470,6470,6480,6470,330
|
|
20230620,093800,224320490,6470,6480,6480,6470,226
|
|
20230620,093700,222858160,6480,6480,6480,6480,3
|
|
20230620,093600,222838720,6470,6470,6470,6470,239
|
|
20230620,093500,221292390,6470,6470,6480,6470,265
|
|
20230620,093400,219577800,6470,6470,6480,6470,1877
|
|
20230620,093300,207433560,6470,6470,6480,6470,478
|
|
20230620,093200,204340890,6470,6480,6480,6470,220
|
|
20230620,093100,202917470,6480,6480,6480,6480,19
|
|
20230620,093000,202794350,6460,6480,6480,6460,723
|
|
20230620,092900,198119530,6470,6470,6470,6470,10
|
|
20230620,092800,198054830,6470,6470,6470,6470,187
|
|
20230620,092700,196844940,6470,6470,6470,6470,230
|
|
20230620,092600,195356840,6480,6480,6480,6480,67
|
|
20230620,092500,194922680,6480,6480,6480,6480,248
|
|
20230620,092400,193315640,6480,6480,6480,6480,204
|
|
20230620,092300,191993720,6480,6470,6480,6470,3
|
|
20230620,092200,191974300,6470,6470,6470,6470,282
|
|
20230620,092100,190149760,6470,6460,6470,6460,300
|
|
20230620,092000,188209590,6460,6460,6460,6460,700
|
|
20230620,091900,183687590,6460,6460,6460,6460,912
|
|
20230620,091800,177796070,6460,6460,6460,6460,198
|
|
20230620,091700,176516990,6460,6470,6470,6460,310
|
|
20230620,091600,174513390,6470,6450,6470,6450,393
|
|
20230620,091500,171978520,6440,6450,6450,6440,408
|
|
20230620,091400,169350960,6440,6440,6440,6440,236
|
|
20230620,091300,167831120,6440,6440,6440,6430,1981
|
|
20230620,091200,155089150,6440,6440,6440,6430,1862
|
|
20230620,091100,143109570,6440,6460,6460,6440,8650
|
|
20230620,091000,87311170,6470,6470,6470,6470,329
|
|
20230620,090900,85182540,6470,6470,6470,6460,1395
|
|
20230620,090800,76161230,6470,6480,6480,6460,6025
|
|
20230620,090700,37182370,6480,6490,6490,6480,478
|
|
20230620,090600,34084820,6480,6480,6480,6480,23
|
|
20230620,090500,33935780,6470,6510,6510,6470,750
|
|
20230620,090400,29057230,6510,6480,6510,6480,124
|
|
20230620,090300,28250710,6480,6490,6490,6480,520
|
|
20230620,090200,24879640,6490,6500,6500,6470,1037
|
|
20230620,090100,18153470,6500,6520,6520,6500,693
|
|
20230620,090000,13648950,6530,6550,6550,6500,2092
|