686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,202300,227780130,12900,12900,12900,12900,160
|
|
20230615,202200,227780130,12900,12900,12900,12900,0
|
|
20230615,202100,227780130,12900,12900,12900,12900,0
|
|
20230615,202000,227780130,12900,12900,12900,12900,0
|
|
20230615,201900,227780130,12900,12900,12900,12900,0
|
|
20230615,201800,227780130,12900,12900,12900,12900,0
|
|
20230615,201700,227780130,12900,12900,12900,12900,0
|
|
20230615,201600,227780130,12900,12900,12900,12900,0
|
|
20230615,201500,227780130,12900,12900,12900,12900,0
|
|
20230615,201400,227780130,12900,12900,12900,12900,0
|
|
20230615,201300,227780130,12900,12900,12900,12900,0
|
|
20230615,201200,227780130,12900,12900,12900,12900,0
|
|
20230615,201100,227780130,12900,12900,12900,12900,0
|
|
20230615,201000,227780130,12900,12900,12900,12900,0
|
|
20230615,200900,227780130,12900,12900,12900,12900,0
|
|
20230615,200800,227780130,12900,12900,12900,12900,0
|
|
20230615,200700,227780130,12900,12900,12900,12900,0
|
|
20230615,200600,227780130,12900,12900,12900,12900,0
|
|
20230615,200500,227780130,12900,12900,12900,12900,0
|
|
20230615,200400,227780130,12900,12900,12900,12900,0
|
|
20230615,200300,227780130,12900,12900,12900,12900,0
|
|
20230615,200200,227780130,12900,12900,12900,12900,0
|
|
20230615,200100,227780130,12900,12900,12900,12900,0
|
|
20230615,200000,227780130,12900,12900,12900,12900,0
|
|
20230615,195900,227780130,12900,12900,12900,12900,0
|
|
20230615,195800,227780130,12900,12900,12900,12900,0
|
|
20230615,195700,227780130,12900,12900,12900,12900,0
|
|
20230615,195600,227780130,12900,12900,12900,12900,0
|
|
20230615,195500,227780130,12900,12900,12900,12900,0
|
|
20230615,195400,227780130,12900,12900,12900,12900,0
|
|
20230615,195300,227780130,12900,12900,12900,12900,160
|
|
20230615,195200,227780130,12900,12900,12900,12900,0
|
|
20230615,195100,227780130,12900,12900,12900,12900,0
|
|
20230615,195000,227780130,12900,12900,12900,12900,0
|
|
20230615,194900,227780130,12900,12900,12900,12900,0
|
|
20230615,194800,227780130,12900,12900,12900,12900,0
|
|
20230615,194700,227780130,12900,12900,12900,12900,0
|
|
20230615,194600,227780130,12900,12900,12900,12900,0
|
|
20230615,194500,227780130,12900,12900,12900,12900,0
|
|
20230615,194400,227780130,12900,12900,12900,12900,0
|
|
20230615,194300,227780130,12900,12900,12900,12900,0
|
|
20230615,194200,227780130,12900,12900,12900,12900,0
|
|
20230615,194100,227780130,12900,12900,12900,12900,0
|
|
20230615,194000,227780130,12900,12900,12900,12900,0
|
|
20230615,193900,227780130,12900,12900,12900,12900,0
|
|
20230615,193800,227780130,12900,12900,12900,12900,0
|
|
20230615,193700,227780130,12900,12900,12900,12900,0
|
|
20230615,193600,227780130,12900,12900,12900,12900,0
|
|
20230615,193500,227780130,12900,12900,12900,12900,0
|
|
20230615,193400,227780130,12900,12900,12900,12900,0
|
|
20230615,193300,227780130,12900,12900,12900,12900,0
|
|
20230615,193200,227780130,12900,12900,12900,12900,0
|
|
20230615,193100,227780130,12900,12900,12900,12900,0
|
|
20230615,193000,227780130,12900,12900,12900,12900,0
|
|
20230615,192900,227780130,12900,12900,12900,12900,0
|
|
20230615,192800,227780130,12900,12900,12900,12900,0
|
|
20230615,192700,227780130,12900,12900,12900,12900,0
|
|
20230615,192600,227780130,12900,12900,12900,12900,0
|
|
20230615,192500,227780130,12900,12900,12900,12900,0
|
|
20230615,192400,227780130,12900,12900,12900,12900,0
|
|
20230615,192300,227780130,12900,12900,12900,12900,160
|
|
20230615,192200,227780130,12900,12900,12900,12900,0
|
|
20230615,192100,227780130,12900,12900,12900,12900,0
|
|
20230615,192000,227780130,12900,12900,12900,12900,0
|
|
20230615,191900,227780130,12900,12900,12900,12900,0
|
|
20230615,191800,227780130,12900,12900,12900,12900,0
|
|
20230615,191700,227780130,12900,12900,12900,12900,0
|
|
20230615,191600,227780130,12900,12900,12900,12900,0
|
|
20230615,191500,227780130,12900,12900,12900,12900,0
|
|
20230615,191400,227780130,12900,12900,12900,12900,0
|
|
20230615,191300,227780130,12900,12900,12900,12900,0
|
|
20230615,191200,227780130,12900,12900,12900,12900,0
|
|
20230615,191100,227780130,12900,12900,12900,12900,0
|
|
20230615,191000,227780130,12900,12900,12900,12900,0
|
|
20230615,190900,227780130,12900,12900,12900,12900,0
|
|
20230615,190800,227780130,12900,12900,12900,12900,0
|
|
20230615,190700,227780130,12900,12900,12900,12900,0
|
|
20230615,190600,227780130,12900,12900,12900,12900,0
|
|
20230615,190500,227780130,12900,12900,12900,12900,0
|
|
20230615,190400,227780130,12900,12900,12900,12900,0
|
|
20230615,190300,227780130,12900,12900,12900,12900,0
|
|
20230615,190200,227780130,12900,12900,12900,12900,0
|
|
20230615,190100,227780130,12900,12900,12900,12900,0
|
|
20230615,190000,227780130,12900,12900,12900,12900,0
|
|
20230615,185900,227780130,12900,12900,12900,12900,0
|
|
20230615,185800,227780130,12900,12900,12900,12900,0
|
|
20230615,185700,227780130,12900,12900,12900,12900,0
|
|
20230615,185600,227780130,12900,12900,12900,12900,0
|
|
20230615,185500,227780130,12900,12900,12900,12900,0
|
|
20230615,185400,227780130,12900,12900,12900,12900,0
|
|
20230615,185300,227780130,12900,12900,12900,12900,160
|
|
20230615,185200,227780130,12900,12900,12900,12900,0
|
|
20230615,185100,227780130,12900,12900,12900,12900,0
|
|
20230615,185000,227780130,12900,12900,12900,12900,0
|
|
20230615,184900,227780130,12900,12900,12900,12900,0
|
|
20230615,184800,227780130,12900,12900,12900,12900,0
|
|
20230615,184700,227780130,12900,12900,12900,12900,0
|
|
20230615,184600,227780130,12900,12900,12900,12900,0
|
|
20230615,184500,227780130,12900,12900,12900,12900,0
|
|
20230615,184400,227780130,12900,12900,12900,12900,0
|
|
20230615,184300,227780130,12900,12900,12900,12900,0
|
|
20230615,184200,227780130,12900,12900,12900,12900,0
|
|
20230615,184100,227780130,12900,12900,12900,12900,0
|
|
20230615,184000,227780130,12900,12900,12900,12900,0
|
|
20230615,183900,227780130,12900,12900,12900,12900,0
|
|
20230615,183800,227780130,12900,12900,12900,12900,0
|
|
20230615,183700,227780130,12900,12900,12900,12900,0
|
|
20230615,183600,227780130,12900,12900,12900,12900,0
|
|
20230615,183500,227780130,12900,12900,12900,12900,0
|
|
20230615,183400,227780130,12900,12900,12900,12900,0
|
|
20230615,183300,227780130,12900,12900,12900,12900,0
|
|
20230615,183200,227780130,12900,12900,12900,12900,0
|
|
20230615,183100,227780130,12900,12900,12900,12900,0
|
|
20230615,183000,227780130,12900,12900,12900,12900,0
|
|
20230615,182900,227780130,12900,12900,12900,12900,0
|
|
20230615,182800,227780130,12900,12900,12900,12900,0
|
|
20230615,182700,227780130,12900,12900,12900,12900,0
|
|
20230615,182600,227780130,12900,12900,12900,12900,0
|
|
20230615,182500,227780130,12900,12900,12900,12900,0
|
|
20230615,182400,227780130,12900,12900,12900,12900,0
|
|
20230615,182300,227780130,12900,12900,12900,12900,160
|
|
20230615,182200,227780130,12900,12900,12900,12900,0
|
|
20230615,182100,227780130,12900,12900,12900,12900,0
|
|
20230615,182000,227780130,12900,12900,12900,12900,0
|
|
20230615,181900,227780130,12900,12900,12900,12900,0
|
|
20230615,181800,227780130,12900,12900,12900,12900,0
|
|
20230615,181700,227780130,12900,12900,12900,12900,0
|
|
20230615,181600,227780130,12900,12900,12900,12900,0
|
|
20230615,181500,227780130,12900,12900,12900,12900,0
|
|
20230615,181400,227780130,12900,12900,12900,12900,0
|
|
20230615,181300,227780130,12900,12900,12900,12900,0
|
|
20230615,181200,227780130,12900,12900,12900,12900,0
|
|
20230615,181100,227780130,12900,12900,12900,12900,0
|
|
20230615,181000,227780130,12900,12900,12900,12900,0
|
|
20230615,180900,227780130,12900,12900,12900,12900,0
|
|
20230615,180800,227780130,12900,12900,12900,12900,0
|
|
20230615,180700,227780130,12900,12900,12900,12900,0
|
|
20230615,180600,227780130,12900,12900,12900,12900,0
|
|
20230615,180500,227780130,12900,12900,12900,12900,0
|
|
20230615,180400,227780130,12900,12900,12900,12900,0
|
|
20230615,180300,227780130,12900,12900,12900,12900,0
|
|
20230615,180200,227780130,12900,12900,12900,12900,0
|
|
20230615,180100,227780130,12900,12900,12900,12900,0
|
|
20230615,180000,227780130,12900,12900,12900,12900,0
|
|
20230615,175900,227780130,12900,12900,12900,12900,0
|
|
20230615,175800,227780130,12900,12900,12900,12900,0
|
|
20230615,175700,227780130,12900,12900,12900,12900,0
|
|
20230615,175600,227780130,12900,12900,12900,12900,0
|
|
20230615,175500,227780130,12900,12900,12900,12900,0
|
|
20230615,175400,227780130,12900,12900,12900,12900,0
|
|
20230615,175300,227780130,12900,12900,12900,12900,160
|
|
20230615,175200,227780130,12900,12900,12900,12900,0
|
|
20230615,175100,227780130,12900,12900,12900,12900,0
|
|
20230615,175000,227780130,12900,12900,12900,12900,0
|
|
20230615,174900,227780130,12900,12900,12900,12900,0
|
|
20230615,174800,227780130,12900,12900,12900,12900,0
|
|
20230615,174700,227780130,12900,12900,12900,12900,0
|
|
20230615,174600,227780130,12900,12900,12900,12900,0
|
|
20230615,174500,227780130,12900,12900,12900,12900,0
|
|
20230615,174400,227780130,12900,12900,12900,12900,0
|
|
20230615,174300,227780130,12900,12900,12900,12900,0
|
|
20230615,174200,227780130,12900,12900,12900,12900,0
|
|
20230615,174100,227780130,12900,12900,12900,12900,0
|
|
20230615,174000,227780130,12900,12900,12900,12900,0
|
|
20230615,173900,227780130,12900,12900,12900,12900,0
|
|
20230615,173800,227780130,12900,12900,12900,12900,0
|
|
20230615,173700,227780130,12900,12900,12900,12900,0
|
|
20230615,173600,227780130,12900,12900,12900,12900,0
|
|
20230615,173500,227780130,12900,12900,12900,12900,0
|
|
20230615,173400,227780130,12900,12900,12900,12900,0
|
|
20230615,173300,227780130,12900,12900,12900,12900,0
|
|
20230615,173200,227780130,12900,12900,12900,12900,0
|
|
20230615,173100,227780130,12900,12900,12900,12900,0
|
|
20230615,173000,227780130,12900,12900,12900,12900,0
|
|
20230615,172900,227780130,12900,12900,12900,12900,0
|
|
20230615,172800,227780130,12900,12900,12900,12900,0
|
|
20230615,172700,227780130,12900,12900,12900,12900,0
|
|
20230615,172600,227780130,12900,12900,12900,12900,0
|
|
20230615,172500,227780130,12900,12900,12900,12900,0
|
|
20230615,172400,227780130,12900,12900,12900,12900,0
|
|
20230615,172300,227780130,12900,12900,12900,12900,160
|
|
20230615,172200,227780130,12900,12900,12900,12900,0
|
|
20230615,172100,227780130,12900,12900,12900,12900,0
|
|
20230615,172000,227780130,12900,12900,12900,12900,0
|
|
20230615,171900,227780130,12900,12900,12900,12900,0
|
|
20230615,171800,227780130,12900,12900,12900,12900,0
|
|
20230615,171700,227780130,12900,12900,12900,12900,0
|
|
20230615,171600,227780130,12900,12900,12900,12900,0
|
|
20230615,171500,227780130,12900,12900,12900,12900,0
|
|
20230615,171400,227780130,12900,12900,12900,12900,0
|
|
20230615,171300,227780130,12900,12900,12900,12900,0
|
|
20230615,171200,227780130,12900,12900,12900,12900,0
|
|
20230615,171100,227780130,12900,12900,12900,12900,0
|
|
20230615,171000,227780130,12900,12900,12900,12900,0
|
|
20230615,170900,227780130,12900,12900,12900,12900,0
|
|
20230615,170800,227780130,12900,12900,12900,12900,0
|
|
20230615,170700,227780130,12900,12900,12900,12900,0
|
|
20230615,170600,227780130,12900,12900,12900,12900,0
|
|
20230615,170500,227780130,12900,12900,12900,12900,0
|
|
20230615,170400,227780130,12900,12900,12900,12900,0
|
|
20230615,170300,227780130,12900,12900,12900,12900,0
|
|
20230615,170200,227780130,12900,12900,12900,12900,0
|
|
20230615,170100,227780130,12900,12900,12900,12900,0
|
|
20230615,170000,227780130,12900,12900,12900,12900,0
|
|
20230615,165900,227780130,12900,12900,12900,12900,0
|
|
20230615,165800,227780130,12900,12900,12900,12900,0
|
|
20230615,165700,227780130,12900,12900,12900,12900,0
|
|
20230615,165600,227780130,12900,12900,12900,12900,0
|
|
20230615,165500,227780130,12900,12900,12900,12900,0
|
|
20230615,165400,227780130,12900,12900,12900,12900,0
|
|
20230615,165300,227780130,12900,12900,12900,12900,160
|
|
20230615,165200,227780130,12900,12900,12900,12900,0
|
|
20230615,165100,227780130,12900,12900,12900,12900,0
|
|
20230615,165000,227780130,12900,12900,12900,12900,0
|
|
20230615,164900,227780130,12900,12900,12900,12900,0
|
|
20230615,164800,227780130,12900,12900,12900,12900,0
|
|
20230615,164700,227780130,12900,12900,12900,12900,0
|
|
20230615,164600,227780130,12900,12900,12900,12900,0
|
|
20230615,164500,227780130,12900,12900,12900,12900,0
|
|
20230615,164400,227780130,12900,12900,12900,12900,0
|
|
20230615,164300,227780130,12900,12900,12900,12900,0
|
|
20230615,164200,227780130,12900,12900,12900,12900,0
|
|
20230615,164100,227780130,12900,12900,12900,12900,0
|
|
20230615,164000,227780130,12900,12900,12900,12900,0
|
|
20230615,163900,227780130,12900,12900,12900,12900,0
|
|
20230615,163800,227780130,12900,12900,12900,12900,0
|
|
20230615,163700,227780130,12900,12900,12900,12900,0
|
|
20230615,163600,227780130,12900,12900,12900,12900,0
|
|
20230615,163500,227780130,12900,12900,12900,12900,0
|
|
20230615,163400,227780130,12900,12900,12900,12900,0
|
|
20230615,163300,227780130,12900,12900,12900,12900,0
|
|
20230615,163200,227780130,12900,12900,12900,12900,0
|
|
20230615,163100,227780130,12900,12900,12900,12900,0
|
|
20230615,163000,227780130,12900,12900,12900,12900,0
|
|
20230615,162900,227780130,12900,12900,12900,12900,0
|
|
20230615,162800,227780130,12900,12900,12900,12900,0
|
|
20230615,162700,227780130,12900,12900,12900,12900,0
|
|
20230615,162600,227780130,12900,12900,12900,12900,0
|
|
20230615,162500,227780130,12900,12900,12900,12900,0
|
|
20230615,162400,227780130,12900,12900,12900,12900,0
|
|
20230615,162300,227780130,12900,12900,12900,12900,160
|
|
20230615,162200,227780130,12900,12900,12900,12900,0
|
|
20230615,162100,227780130,12900,12900,12900,12900,0
|
|
20230615,162000,227780130,12900,12900,12900,12900,0
|
|
20230615,161900,227780130,12900,12900,12900,12900,0
|
|
20230615,161800,227780130,12900,12900,12900,12900,0
|
|
20230615,161700,227780130,12900,12900,12900,12900,0
|
|
20230615,161600,227780130,12900,12900,12900,12900,0
|
|
20230615,161500,227780130,12900,12900,12900,12900,0
|
|
20230615,161400,227780130,12900,12900,12900,12900,0
|
|
20230615,161300,227780130,12900,12900,12900,12900,0
|
|
20230615,161200,227780130,12900,12900,12900,12900,0
|
|
20230615,161100,227780130,12900,12900,12900,12900,0
|
|
20230615,161000,227780130,12900,12900,12900,12900,0
|
|
20230615,160900,227780130,12900,12900,12900,12900,0
|
|
20230615,160800,227780130,12900,12900,12900,12900,0
|
|
20230615,160700,227780130,12900,12900,12900,12900,0
|
|
20230615,160600,227780130,12900,12900,12900,12900,0
|
|
20230615,160500,227780130,12900,12900,12900,12900,0
|
|
20230615,160400,227780130,12900,12900,12900,12900,0
|
|
20230615,160300,227780130,12900,12900,12900,12900,0
|
|
20230615,160200,227780130,12900,12900,12900,12900,0
|
|
20230615,160100,227780130,12900,12900,12900,12900,0
|
|
20230615,160000,227780130,12900,12900,12900,12900,0
|
|
20230615,155900,227780130,12900,12900,12900,12900,0
|
|
20230615,155800,227780130,12900,12900,12900,12900,0
|
|
20230615,155700,227780130,12900,12900,12900,12900,0
|
|
20230615,155600,227780130,12900,12900,12900,12900,0
|
|
20230615,155500,227780130,12900,12900,12900,12900,0
|
|
20230615,155400,227780130,12900,12900,12900,12900,0
|
|
20230615,155300,227780130,12900,12900,12900,12900,160
|
|
20230615,155200,227780130,12900,12900,12900,12900,0
|
|
20230615,155100,227780130,12900,12900,12900,12900,0
|
|
20230615,155000,227780130,12900,12900,12900,12900,0
|
|
20230615,154900,227780130,12900,12900,12900,12900,0
|
|
20230615,154800,227780130,12900,12900,12900,12900,0
|
|
20230615,154700,227780130,12900,12900,12900,12900,0
|
|
20230615,154600,227780130,12900,12900,12900,12900,0
|
|
20230615,154500,227780130,12900,12900,12900,12900,0
|
|
20230615,154400,227780130,12900,12900,12900,12900,0
|
|
20230615,154300,227780130,12900,12900,12900,12900,0
|
|
20230615,154200,227780130,12900,12900,12900,12900,0
|
|
20230615,154100,227780130,12900,12900,12900,12900,0
|
|
20230615,154000,227780130,12900,12900,12900,12900,0
|
|
20230615,153900,227780130,12900,12900,12900,12900,0
|
|
20230615,153800,227780130,12900,12900,12900,12900,0
|
|
20230615,153700,227780130,12900,12900,12900,12900,0
|
|
20230615,153600,227780130,12900,12900,12900,12900,0
|
|
20230615,153500,227780130,12900,12900,12900,12900,0
|
|
20230615,153400,227780130,12900,12900,12900,12900,0
|
|
20230615,153300,227780130,12900,12900,12900,12900,0
|
|
20230615,153200,227780130,12900,12900,12900,12900,0
|
|
20230615,153100,227780130,12900,12900,12900,12900,0
|
|
20230615,153000,227780130,12900,12900,12900,12900,160
|
|
20230615,152900,225716130,12880,12880,12880,12880,0
|
|
20230615,152800,225716130,12880,12880,12880,12880,0
|
|
20230615,152700,225716130,12880,12880,12880,12880,0
|
|
20230615,152600,225716130,12880,12880,12880,12880,0
|
|
20230615,152500,225716130,12880,12880,12880,12880,0
|
|
20230615,152400,225716130,12880,12880,12880,12880,0
|
|
20230615,152300,225716130,12880,12880,12880,12880,0
|
|
20230615,152200,225716130,12880,12880,12880,12880,0
|
|
20230615,152100,225716130,12880,12880,12880,12880,0
|
|
20230615,152000,225716130,12880,12880,12880,12880,0
|
|
20230615,151900,225716130,12880,12850,12880,12850,24
|
|
20230615,151800,225407370,12810,12840,12850,12810,37
|
|
20230615,151700,224932790,12840,12820,12840,12820,23
|
|
20230615,151600,224637810,12810,12810,12810,12810,0
|
|
20230615,151500,224637810,12810,12820,12820,12810,5
|
|
20230615,151400,224573730,12840,12820,12840,12820,74
|
|
20230615,151300,223623590,12820,12820,12820,12820,0
|
|
20230615,151200,223623590,12820,12820,12820,12820,0
|
|
20230615,151100,223623590,12820,12830,12840,12820,59
|
|
20230615,151000,222866710,12820,12820,12820,12820,1
|
|
20230615,150900,222853890,12840,12840,12840,12840,0
|
|
20230615,150800,222853890,12840,12840,12840,12810,37
|
|
20230615,150700,222379410,12840,12840,12840,12840,23
|
|
20230615,150600,222084090,12800,12800,12800,12800,0
|
|
20230615,150500,222084090,12800,12800,12800,12800,20
|
|
20230615,150400,221828090,12840,12840,12840,12840,55
|
|
20230615,150300,221121890,12840,12840,12840,12840,10
|
|
20230615,150200,220993490,12840,12800,12840,12800,21
|
|
20230615,150100,220724650,12850,12850,12850,12850,0
|
|
20230615,150000,220724650,12850,12810,12850,12800,44
|
|
20230615,145900,220160020,12850,12850,12850,12850,0
|
|
20230615,145800,220160020,12850,12800,12850,12800,59
|
|
20230615,145700,219404250,12800,12800,12800,12800,0
|
|
20230615,145600,219404250,12800,12800,12800,12800,16
|
|
20230615,145500,219199450,12800,12800,12800,12800,20
|
|
20230615,145400,218943450,12800,12800,12800,12800,16
|
|
20230615,145300,218738650,12800,12800,12800,12800,16
|
|
20230615,145200,218533850,12800,12800,12800,12800,20
|
|
20230615,145100,218277850,12800,12800,12800,12800,31
|
|
20230615,145000,217881050,12810,12810,12810,12810,0
|
|
20230615,144900,217881050,12810,12810,12810,12810,16
|
|
20230615,144800,217676090,12810,12830,12830,12810,3
|
|
20230615,144700,217637630,12840,12850,12850,12840,2
|
|
20230615,144600,217611940,12810,12800,12810,12800,24
|
|
20230615,144500,217304670,12810,12810,12810,12810,13
|
|
20230615,144400,217138140,12810,12810,12810,12810,16
|
|
20230615,144300,216933180,12800,12800,12800,12800,0
|
|
20230615,144200,216933180,12800,12810,12820,12800,736
|
|
20230615,144100,207510100,12810,12810,12810,12810,0
|
|
20230615,144000,207510100,12810,12810,12810,12810,16
|
|
20230615,143900,207305140,12880,12810,12880,12810,21
|
|
20230615,143800,207035780,12810,12810,12810,12810,20
|
|
20230615,143700,206779580,12810,12810,12810,12810,16
|
|
20230615,143600,206574620,12880,12820,12880,12820,21
|
|
20230615,143500,206305340,12810,12820,12820,12810,17
|
|
20230615,143400,206087560,12880,12880,12880,12880,25
|
|
20230615,143300,205765560,12810,12810,12810,12810,16
|
|
20230615,143200,205560600,12810,12810,12810,12810,36
|
|
20230615,143100,205099440,12810,12810,12810,12810,0
|
|
20230615,143000,205099440,12810,12810,12810,12810,79
|
|
20230615,142900,204087450,12920,12810,12920,12810,103
|
|
20230615,142800,202761760,12810,12810,12810,12810,16
|
|
20230615,142700,202556800,12810,12800,12810,12800,19
|
|
20230615,142600,202313570,12810,12800,12810,12800,49
|
|
20230615,142500,201685910,12800,12800,12800,12800,47
|
|
20230615,142400,201084310,12800,12800,12800,12800,0
|
|
20230615,142300,201084310,12800,12800,12800,12800,53
|
|
20230615,142200,200405910,12800,12800,12800,12800,35
|
|
20230615,142100,199957910,12800,12800,12800,12800,16
|
|
20230615,142000,199753110,12800,12800,12800,12800,29
|
|
20230615,141900,199381910,12800,12800,12800,12800,20
|
|
20230615,141800,199125910,12800,12800,12800,12800,16
|
|
20230615,141700,198921110,12800,12800,12800,12800,19
|
|
20230615,141600,198677910,12800,12800,12800,12800,28
|
|
20230615,141500,198319510,12800,12800,12800,12800,20
|
|
20230615,141400,198063510,12810,12800,12810,12800,20
|
|
20230615,141300,197807470,12810,12800,12810,12800,80
|
|
20230615,141200,196782830,12800,12800,12800,12800,24
|
|
20230615,141100,196475630,12800,12800,12800,12800,52
|
|
20230615,141000,195810030,12800,12800,12800,12800,0
|
|
20230615,140900,195810030,12800,12800,12800,12800,36
|
|
20230615,140800,195349230,12800,12800,12800,12800,0
|
|
20230615,140700,195349230,12800,12800,12800,12800,28
|
|
20230615,140600,194990830,12800,12800,12800,12800,16
|
|
20230615,140500,194786030,12800,12800,12800,12800,52
|
|
20230615,140400,194120430,12800,12800,12800,12800,16
|
|
20230615,140300,193915630,12800,12800,12800,12800,0
|
|
20230615,140200,193915630,12800,12800,12800,12800,49
|
|
20230615,140100,193288430,12800,12800,12800,12800,0
|
|
20230615,140000,193288430,12800,12800,12800,12800,16
|
|
20230615,135900,193083630,12800,12800,12800,12800,70
|
|
20230615,135800,192187630,12800,12800,12800,12800,0
|
|
20230615,135700,192187630,12800,12810,12810,12800,56
|
|
20230615,135600,191470430,12800,12800,12800,12800,35
|
|
20230615,135500,191022430,12800,12800,12800,12800,16
|
|
20230615,135400,190817630,12800,12800,12800,12800,0
|
|
20230615,135300,190817630,12800,12800,12800,12800,49
|
|
20230615,135200,190190430,12800,12800,12800,12800,36
|
|
20230615,135100,189729630,12800,12800,12800,12800,0
|
|
20230615,135000,189729630,12800,12800,12810,12800,40
|
|
20230615,134900,189217430,12800,12800,12800,12800,32
|
|
20230615,134800,188807830,12810,12800,12810,12800,20
|
|
20230615,134700,188551790,12800,12800,12800,12800,53
|
|
20230615,134600,187873390,12800,12800,12800,12800,20
|
|
20230615,134500,187617390,12800,12790,12800,12790,44
|
|
20230615,134400,187054350,12790,12790,12790,12790,0
|
|
20230615,134300,187054350,12790,12790,12790,12790,30
|
|
20230615,134200,186670650,12790,12790,12790,12790,20
|
|
20230615,134100,186414850,12790,12790,12790,12790,16
|
|
20230615,134000,186210210,12800,12790,12800,12790,48
|
|
20230615,133900,185596090,12790,12790,12790,12790,20
|
|
20230615,133800,185340290,12790,12790,12800,12790,18
|
|
20230615,133700,185110060,12790,12790,12790,12790,0
|
|
20230615,133600,185110060,12790,12800,12800,12790,386
|
|
20230615,133500,180169420,12800,12800,12800,12800,0
|
|
20230615,133400,180169420,12800,12820,12820,12800,36
|
|
20230615,133300,179708220,12800,12800,12800,12800,16
|
|
20230615,133200,179503420,12800,12810,12820,12800,63
|
|
20230615,133100,178696270,12800,12810,12810,12800,17
|
|
20230615,133000,178478660,12810,12810,12810,12810,0
|
|
20230615,132900,178478660,12810,12810,12810,12810,36
|
|
20230615,132800,178017500,12810,12810,12810,12810,21
|
|
20230615,132700,177748490,12810,12810,12810,12810,16
|
|
20230615,132600,177543530,12810,12810,12810,12810,36
|
|
20230615,132500,177082370,12810,12810,12810,12810,0
|
|
20230615,132400,177082370,12810,12810,12810,12810,16
|
|
20230615,132300,176877410,12800,12830,12830,12800,120
|
|
20230615,132200,175340800,12880,12880,12880,12880,784
|
|
20230615,132100,165242880,12880,12810,12880,12810,295
|
|
20230615,132000,161447350,12800,12800,12800,12800,16
|
|
20230615,131900,161242550,12800,12800,12800,12800,50
|
|
20230615,131800,160602550,12800,12800,12800,12800,0
|
|
20230615,131700,160602550,12800,12800,12800,12800,16
|
|
20230615,131600,160397750,12810,12810,12810,12800,51
|
|
20230615,131500,159744480,12800,12810,12810,12800,68
|
|
20230615,131400,158873560,12800,12800,12800,12800,16
|
|
20230615,131300,158668760,12800,12800,12800,12800,58
|
|
20230615,131200,157926360,12800,12800,12800,12800,16
|
|
20230615,131100,157721560,12800,12800,12800,12800,0
|
|
20230615,131000,157721560,12800,12800,12800,12800,51
|
|
20230615,130900,157068760,12800,12800,12800,12800,20
|
|
20230615,130800,156812760,12800,12800,12800,12800,16
|
|
20230615,130700,156607960,12800,12800,12800,12800,29
|
|
20230615,130600,156236760,12800,12800,12800,12800,59
|
|
20230615,130500,155481560,12800,12800,12800,12800,8
|
|
20230615,130400,155379160,12800,12800,12800,12800,531
|
|
20230615,130300,148582360,12800,12810,12810,12800,551
|
|
20230615,130200,141529410,12810,12810,12810,12810,0
|
|
20230615,130100,141529410,12810,12810,12810,12810,30
|
|
20230615,130000,141145110,12810,12810,12820,12810,38
|
|
20230615,125900,140658320,12820,12820,12820,12820,1
|
|
20230615,125800,140645500,12820,12820,12820,12820,1
|
|
20230615,125700,140632680,12820,12820,12820,12820,23
|
|
20230615,125600,140337820,12820,12820,12820,12820,20
|
|
20230615,125500,140081420,12830,12830,12830,12830,19
|
|
20230615,125400,139837650,12820,12820,12820,12820,11
|
|
20230615,125300,139696630,12820,12820,12820,12820,20
|
|
20230615,125200,139440230,12820,12820,12820,12820,14
|
|
20230615,125100,139260750,12830,12830,12830,12830,0
|
|
20230615,125000,139260750,12830,12820,12830,12820,28
|
|
20230615,124900,138901710,12820,12820,12820,12820,13
|
|
20230615,124800,138735050,12830,12830,12830,12830,0
|
|
20230615,124700,138735050,12830,12830,12830,12830,0
|
|
20230615,124600,138735050,12830,12830,12830,12830,4
|
|
20230615,124500,138683730,12830,12840,12840,12830,29
|
|
20230615,124400,138311490,12840,12840,12840,12840,4
|
|
20230615,124300,138260130,12840,12840,12840,12840,20
|
|
20230615,124200,138003330,12850,12850,12850,12850,28
|
|
20230615,124100,137643530,12840,12840,12840,12840,13
|
|
20230615,124000,137476610,12810,12810,12810,12810,20
|
|
20230615,123900,137220410,12810,12810,12810,12810,19
|
|
20230615,123800,136977020,12810,12810,12810,12810,0
|
|
20230615,123700,136977020,12810,12810,12810,12810,28
|
|
20230615,123600,136618340,12800,12800,12800,12800,31
|
|
20230615,123500,136221540,12800,12800,12800,12800,0
|
|
20230615,123400,136221540,12800,12800,12800,12800,15
|
|
20230615,123300,136029540,12810,12800,12810,12800,50
|
|
20230615,123200,135389240,12800,12800,12800,12800,0
|
|
20230615,123100,135389240,12800,12800,12800,12800,13
|
|
20230615,123000,135222840,12810,12820,12820,12810,10
|
|
20230615,122900,135094710,12810,12810,12810,12810,0
|
|
20230615,122800,135094710,12810,12810,12810,12810,314
|
|
20230615,122700,131072370,12810,12820,12820,12810,51
|
|
20230615,122600,130418670,12820,12820,12820,12820,0
|
|
20230615,122500,130418670,12820,12820,12820,12820,0
|
|
20230615,122400,130418670,12820,12820,12820,12820,0
|
|
20230615,122300,130418670,12820,12860,12860,12820,29
|
|
20230615,122200,130046530,12820,12820,12820,12820,0
|
|
20230615,122100,130046530,12820,12820,12820,12820,22
|
|
20230615,122000,129764490,12820,12820,12820,12820,20
|
|
20230615,121900,129508090,12820,12820,12820,12820,1
|
|
20230615,121800,129495270,12870,12850,12870,12820,55
|
|
20230615,121700,128787990,12810,12810,12810,12810,21
|
|
20230615,121600,128518980,12810,12810,12810,12810,0
|
|
20230615,121500,128518980,12810,12810,12810,12810,0
|
|
20230615,121400,128518980,12810,12810,12810,12810,19
|
|
20230615,121300,128275590,12810,12870,12870,12810,21
|
|
20230615,121200,128006520,12820,12820,12820,12820,0
|
|
20230615,121100,128006520,12820,12810,12820,12810,23
|
|
20230615,121000,127711860,12810,12810,12810,12810,20
|
|
20230615,120900,127455660,12810,12810,12810,12810,112
|
|
20230615,120800,126020940,12810,12810,12810,12810,180
|
|
20230615,120700,123715140,12810,12810,12820,12810,73
|
|
20230615,120600,122779620,12810,12810,12810,12810,0
|
|
20230615,120500,122779620,12810,12810,12810,12810,0
|
|
20230615,120400,122779620,12810,12810,12810,12810,0
|
|
20230615,120300,122779620,12810,12810,12810,12810,33
|
|
20230615,120200,122356890,12810,12810,12810,12810,20
|
|
20230615,120100,122100690,12810,12810,12810,12810,1
|
|
20230615,120000,122087880,12810,12810,12810,12810,39
|
|
20230615,115900,121588290,12810,12810,12820,12810,41
|
|
20230615,115800,121063010,12810,12810,12810,12810,19
|
|
20230615,115700,120819620,12810,12810,12810,12810,44
|
|
20230615,115600,120255980,12810,12810,12810,12810,41
|
|
20230615,115500,119730770,12810,12810,12810,12810,5
|
|
20230615,115400,119666720,12810,12810,12810,12810,43
|
|
20230615,115300,119115890,12810,12810,12810,12810,10
|
|
20230615,115200,118987790,12810,12830,12830,12810,47
|
|
20230615,115100,118385400,12810,12810,12850,12810,48
|
|
20230615,115000,117769450,12810,12810,12810,12810,60
|
|
20230615,114900,117000850,12810,12810,12820,12810,17
|
|
20230615,114800,116782980,12810,12810,12820,12810,52
|
|
20230615,114700,116116660,12810,12820,12820,12810,63
|
|
20230615,114600,115309030,12820,12820,12820,12820,10
|
|
20230615,114500,115180830,12820,12820,12820,12820,29
|
|
20230615,114400,114809050,12820,12850,12850,12820,1284
|
|
20230615,114300,98326720,12850,12850,12850,12850,14
|
|
20230615,114200,98146820,12860,12860,12860,12860,23
|
|
20230615,114100,97851040,12860,12860,12860,12860,21
|
|
20230615,114000,97580980,12860,12860,12860,12860,26
|
|
20230615,113900,97246620,12860,12860,12860,12860,43
|
|
20230615,113800,96693640,12860,12870,12870,12860,31
|
|
20230615,113700,96294950,12860,12860,12860,12860,35
|
|
20230615,113600,95844850,12860,12860,12860,12860,26
|
|
20230615,113500,95510490,12860,12860,12870,12860,12
|
|
20230615,113400,95356120,12860,12860,12870,12860,43
|
|
20230615,113300,94803050,12860,12870,12870,12860,24
|
|
20230615,113200,94494230,12860,12860,12870,12860,33
|
|
20230615,113100,94069730,12860,12860,12860,12860,46
|
|
20230615,113000,93478170,12860,12860,12870,12860,44
|
|
20230615,112900,92912210,12860,12860,12870,12860,11
|
|
20230615,112800,92770730,12870,12860,12870,12860,9
|
|
20230615,112700,92654960,12860,12860,12870,12860,46
|
|
20230615,112600,92063360,12860,12870,12870,12860,32
|
|
20230615,112500,91651660,12860,12860,12860,12860,29
|
|
20230615,112400,91278720,12860,12860,12870,12860,97
|
|
20230615,112300,90030580,12860,12860,12860,12860,70
|
|
20230615,112200,89130380,12860,12860,12860,12860,6
|
|
20230615,112100,89053220,12860,12860,12860,12860,45
|
|
20230615,112000,88474520,12860,12860,12860,12860,8
|
|
20230615,111900,88371640,12860,12860,12860,12860,54
|
|
20230615,111800,87677200,12860,12860,12860,12860,24
|
|
20230615,111700,87368560,12870,12870,12870,12870,27
|
|
20230615,111600,87021070,12870,12870,12880,12870,13
|
|
20230615,111500,86853750,12870,12860,12870,12860,26
|
|
20230615,111400,86519250,12850,12850,12850,12850,46
|
|
20230615,111300,85928150,12850,12850,12850,12850,21
|
|
20230615,111200,85658300,12850,12850,12900,12850,328
|
|
20230615,111100,81429210,12850,12850,12850,12850,25
|
|
20230615,111000,81107960,12850,12850,12860,12850,11
|
|
20230615,110900,80966600,12850,12850,12850,12850,26
|
|
20230615,110800,80632500,12850,12850,12850,12850,28
|
|
20230615,110700,80272700,12850,12850,12850,12850,50
|
|
20230615,110600,79630200,12850,12850,12850,12850,10
|
|
20230615,110500,79501700,12850,12860,12860,12850,25
|
|
20230615,110400,79180350,12850,12870,12910,12850,48
|
|
20230615,110300,78562160,12860,12870,12900,12850,307
|
|
20230615,110200,74603020,12850,12850,12850,12850,6
|
|
20230615,110100,74525920,12870,12850,12900,12850,357
|
|
20230615,110000,69925500,12850,12860,12860,12850,29
|
|
20230615,105900,69552590,12860,12860,12880,12860,22
|
|
20230615,105800,69269640,12860,12850,12860,12850,57
|
|
20230615,105700,68536940,12850,12850,12850,12850,29
|
|
20230615,105600,68164290,12850,12850,12850,12850,12
|
|
20230615,105500,68010090,12850,12850,12850,12850,30
|
|
20230615,105400,67624590,12850,12850,12860,12850,65
|
|
20230615,105300,66789140,12850,12850,12850,12850,15
|
|
20230615,105200,66596390,12850,12850,12850,12850,11
|
|
20230615,105100,66455040,12860,12860,12860,12850,249
|
|
20230615,105000,63253150,12860,12860,12860,12860,118
|
|
20230615,104900,61735670,12860,12860,12860,12860,34
|
|
20230615,104800,61298430,12860,12870,12870,12860,143
|
|
20230615,104700,59458030,12870,12870,12880,12870,24
|
|
20230615,104600,59149130,12870,12870,12870,12870,21
|
|
20230615,104500,58878860,12870,12870,12870,12870,8
|
|
20230615,104400,58775900,12870,12870,12870,12870,42
|
|
20230615,104300,58235360,12870,12870,12870,12870,15
|
|
20230615,104200,58042310,12870,12880,12880,12870,156
|
|
20230615,104100,56033050,12880,12880,12880,12880,47
|
|
20230615,104000,55427690,12880,12880,12880,12880,9
|
|
20230615,103900,55311770,12880,12880,12880,12880,32
|
|
20230615,103800,54899610,12880,12880,12880,12880,41
|
|
20230615,103700,54371530,12880,12890,12890,12880,105
|
|
20230615,103600,53018100,12890,12890,12890,12890,29
|
|
20230615,103500,52644290,12890,12890,12890,12890,30
|
|
20230615,103400,52257590,12890,12890,12890,12890,33
|
|
20230615,103300,51832220,12890,12890,12890,12890,7
|
|
20230615,103200,51741990,12890,12890,12890,12890,27
|
|
20230615,103100,51393960,12890,12890,12890,12890,32
|
|
20230615,103000,50981480,12890,12890,12900,12890,41
|
|
20230615,102900,50452880,12890,12890,12900,12890,19
|
|
20230615,102800,50207960,12930,12890,12930,12890,66
|
|
20230615,102700,49356580,12890,12890,12890,12890,6
|
|
20230615,102600,49279240,12890,12890,12890,12890,26
|
|
20230615,102500,48944100,12890,12900,12930,12890,69
|
|
20230615,102400,48054150,12890,12890,12890,12890,33
|
|
20230615,102300,47628780,12890,12890,12890,12890,29
|
|
20230615,102200,47254970,12890,12890,12890,12890,7
|
|
20230615,102100,47164740,12890,12890,12890,12890,36
|
|
20230615,102000,46700700,12890,12890,12890,12890,24
|
|
20230615,101900,46391340,12890,12890,12890,12890,25
|
|
20230615,101800,46069090,12890,12890,12890,12890,62
|
|
20230615,101700,45269910,12900,12890,12930,12890,38
|
|
20230615,101600,44779090,12890,12890,12900,12890,16
|
|
20230615,101500,44572820,12890,12890,12890,12890,33
|
|
20230615,101400,44147450,12890,12880,12890,12880,57
|
|
20230615,101300,43412750,12880,12880,12880,12880,17
|
|
20230615,101200,43193790,12880,12880,12890,12880,42
|
|
20230615,101100,42652720,12880,12880,12880,12880,38
|
|
20230615,101000,42163280,12880,12880,12880,12880,17
|
|
20230615,100900,41944320,12880,12880,12880,12880,14
|
|
20230615,100800,41764000,12880,12890,12890,12880,28
|
|
20230615,100700,41403280,12890,12890,12890,12890,9
|
|
20230615,100600,41287270,12890,12880,12930,12880,98
|
|
20230615,100500,40023220,12880,12880,12880,12880,46
|
|
20230615,100400,39430740,12880,12880,12880,12880,23
|
|
20230615,100300,39134500,12880,12880,12890,12880,15
|
|
20230615,100200,38941290,12880,12880,12880,12880,23
|
|
20230615,100100,38645050,12880,12880,12880,12880,34
|
|
20230615,100000,38207130,12880,12880,12880,12880,4
|
|
20230615,095900,38155610,12880,12890,12890,12880,77
|
|
20230615,095800,37163340,12890,12890,12890,12890,36
|
|
20230615,095700,36699300,12890,12890,12890,12890,260
|
|
20230615,095600,33347900,12890,12890,12890,12890,38
|
|
20230615,095500,32858080,12890,12890,12890,12890,32
|
|
20230615,095400,32445600,12890,12890,12890,12890,11
|
|
20230615,095300,32303810,12890,12900,12900,12890,463
|
|
20230615,095200,26331350,12900,12900,12910,12900,91
|
|
20230615,095100,25157020,12900,12900,12900,12900,17
|
|
20230615,095000,24937720,12900,12900,12900,12900,22
|
|
20230615,094900,24653920,12900,12900,12900,12900,11
|
|
20230615,094800,24512020,12900,12900,12900,12900,11
|
|
20230615,094700,24370120,12900,12900,12900,12900,64
|
|
20230615,094600,23544520,12900,12900,12900,12900,7
|
|
20230615,094500,23454220,12900,12900,12910,12900,14
|
|
20230615,094400,23273560,12900,12900,12900,12900,8
|
|
20230615,094300,23170360,12900,12910,12950,12900,65
|
|
20230615,094200,22331080,12900,12900,12910,12900,7
|
|
20230615,094100,22240750,12900,12900,12910,12900,60
|
|
20230615,094000,21466650,12900,12900,12900,12900,14
|
|
20230615,093900,21286050,12900,12900,12910,12900,28
|
|
20230615,093800,20924840,12900,12900,12910,12900,36
|
|
20230615,093700,20460390,12900,12900,12900,12900,37
|
|
20230615,093600,19983090,12910,12910,12910,12910,64
|
|
20230615,093500,19156850,12910,12910,12910,12910,22
|
|
20230615,093400,18872830,12910,12910,12910,12910,25
|
|
20230615,093300,18550080,12920,12910,12920,12910,19
|
|
20230615,093200,18304770,12910,12910,12910,12910,33
|
|
20230615,093100,17878740,12920,12910,12920,12910,17
|
|
20230615,093000,17659120,12910,12910,12910,12910,13
|
|
20230615,092900,17491290,12910,12920,12920,12910,63
|
|
20230615,092800,16677950,12910,12910,12920,12910,16
|
|
20230615,092700,16471360,12910,12910,12910,12910,14
|
|
20230615,092600,16290620,12910,12910,12910,12910,7
|
|
20230615,092500,16200250,12910,12910,12910,12910,16
|
|
20230615,092400,15993690,12910,12910,12910,12910,4
|
|
20230615,092300,15942050,12910,12910,12910,12910,17
|
|
20230615,092200,15722580,12910,12910,12920,12910,13
|
|
20230615,092100,15554740,12910,12910,12910,12910,13
|
|
20230615,092000,15386910,12910,12910,12920,12910,24
|
|
20230615,091900,15077060,12910,12910,12910,12910,20
|
|
20230615,091800,14818860,12910,12910,12910,12910,39
|
|
20230615,091700,14315370,12910,12900,12910,12900,54
|
|
20230615,091600,13618240,12910,12910,12910,12900,18
|
|
20230615,091500,13386020,12910,12910,12910,12910,9
|
|
20230615,091400,13269830,12910,12900,12910,12900,19
|
|
20230615,091300,13024630,12910,12910,12910,12910,7
|
|
20230615,091200,12934260,12910,12910,12910,12910,14
|
|
20230615,091100,12753520,12910,12910,12910,12900,30
|
|
20230615,091000,12366310,12920,12910,12920,12910,14
|
|
20230615,090900,12185560,12910,12910,12920,12910,13
|
|
20230615,090800,12017710,12920,12920,12920,12910,8
|
|
20230615,090700,11914360,12900,12910,12910,12900,11
|
|
20230615,090600,11772440,12910,12900,13030,12900,149
|
|
20230615,090500,9848560,12900,12950,12970,12900,23
|
|
20230615,090400,9551330,12890,12890,12890,12890,202
|
|
20230615,090300,6947550,12890,12890,12970,12890,24
|
|
20230615,090200,6637680,12890,12890,12890,12890,45
|
|
20230615,090100,6057630,12890,12900,12900,12890,278
|
|
20230615,090000,2471500,12940,12940,12940,12900,191
|