681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,201800,608437960,12270,12270,12270,12270,130
|
|
20230615,201700,608437960,12270,12270,12270,12270,0
|
|
20230615,201600,608437960,12270,12270,12270,12270,0
|
|
20230615,201500,608437960,12270,12270,12270,12270,0
|
|
20230615,201400,608437960,12270,12270,12270,12270,0
|
|
20230615,201300,608437960,12270,12270,12270,12270,0
|
|
20230615,201200,608437960,12270,12270,12270,12270,0
|
|
20230615,201100,608437960,12270,12270,12270,12270,0
|
|
20230615,201000,608437960,12270,12270,12270,12270,0
|
|
20230615,200900,608437960,12270,12270,12270,12270,0
|
|
20230615,200800,608437960,12270,12270,12270,12270,0
|
|
20230615,200700,608437960,12270,12270,12270,12270,0
|
|
20230615,200600,608437960,12270,12270,12270,12270,0
|
|
20230615,200500,608437960,12270,12270,12270,12270,0
|
|
20230615,200400,608437960,12270,12270,12270,12270,0
|
|
20230615,200300,608437960,12270,12270,12270,12270,0
|
|
20230615,200200,608437960,12270,12270,12270,12270,0
|
|
20230615,200100,608437960,12270,12270,12270,12270,0
|
|
20230615,200000,608437960,12270,12270,12270,12270,0
|
|
20230615,195900,608437960,12270,12270,12270,12270,0
|
|
20230615,195800,608437960,12270,12270,12270,12270,0
|
|
20230615,195700,608437960,12270,12270,12270,12270,0
|
|
20230615,195600,608437960,12270,12270,12270,12270,0
|
|
20230615,195500,608437960,12270,12270,12270,12270,0
|
|
20230615,195400,608437960,12270,12270,12270,12270,0
|
|
20230615,195300,608437960,12270,12270,12270,12270,0
|
|
20230615,195200,608437960,12270,12270,12270,12270,0
|
|
20230615,195100,608437960,12270,12270,12270,12270,0
|
|
20230615,195000,608437960,12270,12270,12270,12270,0
|
|
20230615,194900,608437960,12270,12270,12270,12270,0
|
|
20230615,194800,608437960,12270,12270,12270,12270,130
|
|
20230615,194700,608437960,12270,12270,12270,12270,0
|
|
20230615,194600,608437960,12270,12270,12270,12270,0
|
|
20230615,194500,608437960,12270,12270,12270,12270,0
|
|
20230615,194400,608437960,12270,12270,12270,12270,0
|
|
20230615,194300,608437960,12270,12270,12270,12270,0
|
|
20230615,194200,608437960,12270,12270,12270,12270,0
|
|
20230615,194100,608437960,12270,12270,12270,12270,0
|
|
20230615,194000,608437960,12270,12270,12270,12270,0
|
|
20230615,193900,608437960,12270,12270,12270,12270,0
|
|
20230615,193800,608437960,12270,12270,12270,12270,0
|
|
20230615,193700,608437960,12270,12270,12270,12270,0
|
|
20230615,193600,608437960,12270,12270,12270,12270,0
|
|
20230615,193500,608437960,12270,12270,12270,12270,0
|
|
20230615,193400,608437960,12270,12270,12270,12270,0
|
|
20230615,193300,608437960,12270,12270,12270,12270,0
|
|
20230615,193200,608437960,12270,12270,12270,12270,0
|
|
20230615,193100,608437960,12270,12270,12270,12270,0
|
|
20230615,193000,608437960,12270,12270,12270,12270,0
|
|
20230615,192900,608437960,12270,12270,12270,12270,0
|
|
20230615,192800,608437960,12270,12270,12270,12270,0
|
|
20230615,192700,608437960,12270,12270,12270,12270,0
|
|
20230615,192600,608437960,12270,12270,12270,12270,0
|
|
20230615,192500,608437960,12270,12270,12270,12270,0
|
|
20230615,192400,608437960,12270,12270,12270,12270,0
|
|
20230615,192300,608437960,12270,12270,12270,12270,0
|
|
20230615,192200,608437960,12270,12270,12270,12270,0
|
|
20230615,192100,608437960,12270,12270,12270,12270,0
|
|
20230615,192000,608437960,12270,12270,12270,12270,0
|
|
20230615,191900,608437960,12270,12270,12270,12270,0
|
|
20230615,191800,608437960,12270,12270,12270,12270,130
|
|
20230615,191700,608437960,12270,12270,12270,12270,0
|
|
20230615,191600,608437960,12270,12270,12270,12270,0
|
|
20230615,191500,608437960,12270,12270,12270,12270,0
|
|
20230615,191400,608437960,12270,12270,12270,12270,0
|
|
20230615,191300,608437960,12270,12270,12270,12270,0
|
|
20230615,191200,608437960,12270,12270,12270,12270,0
|
|
20230615,191100,608437960,12270,12270,12270,12270,0
|
|
20230615,191000,608437960,12270,12270,12270,12270,0
|
|
20230615,190900,608437960,12270,12270,12270,12270,0
|
|
20230615,190800,608437960,12270,12270,12270,12270,0
|
|
20230615,190700,608437960,12270,12270,12270,12270,0
|
|
20230615,190600,608437960,12270,12270,12270,12270,0
|
|
20230615,190500,608437960,12270,12270,12270,12270,0
|
|
20230615,190400,608437960,12270,12270,12270,12270,0
|
|
20230615,190300,608437960,12270,12270,12270,12270,0
|
|
20230615,190200,608437960,12270,12270,12270,12270,0
|
|
20230615,190100,608437960,12270,12270,12270,12270,0
|
|
20230615,190000,608437960,12270,12270,12270,12270,0
|
|
20230615,185900,608437960,12270,12270,12270,12270,0
|
|
20230615,185800,608437960,12270,12270,12270,12270,0
|
|
20230615,185700,608437960,12270,12270,12270,12270,0
|
|
20230615,185600,608437960,12270,12270,12270,12270,0
|
|
20230615,185500,608437960,12270,12270,12270,12270,0
|
|
20230615,185400,608437960,12270,12270,12270,12270,0
|
|
20230615,185300,608437960,12270,12270,12270,12270,0
|
|
20230615,185200,608437960,12270,12270,12270,12270,0
|
|
20230615,185100,608437960,12270,12270,12270,12270,0
|
|
20230615,185000,608437960,12270,12270,12270,12270,0
|
|
20230615,184900,608437960,12270,12270,12270,12270,0
|
|
20230615,184800,608437960,12270,12270,12270,12270,130
|
|
20230615,184700,608437960,12270,12270,12270,12270,0
|
|
20230615,184600,608437960,12270,12270,12270,12270,0
|
|
20230615,184500,608437960,12270,12270,12270,12270,0
|
|
20230615,184400,608437960,12270,12270,12270,12270,0
|
|
20230615,184300,608437960,12270,12270,12270,12270,0
|
|
20230615,184200,608437960,12270,12270,12270,12270,0
|
|
20230615,184100,608437960,12270,12270,12270,12270,0
|
|
20230615,184000,608437960,12270,12270,12270,12270,0
|
|
20230615,183900,608437960,12270,12270,12270,12270,0
|
|
20230615,183800,608437960,12270,12270,12270,12270,0
|
|
20230615,183700,608437960,12270,12270,12270,12270,0
|
|
20230615,183600,608437960,12270,12270,12270,12270,0
|
|
20230615,183500,608437960,12270,12270,12270,12270,0
|
|
20230615,183400,608437960,12270,12270,12270,12270,0
|
|
20230615,183300,608437960,12270,12270,12270,12270,0
|
|
20230615,183200,608437960,12270,12270,12270,12270,0
|
|
20230615,183100,608437960,12270,12270,12270,12270,0
|
|
20230615,183000,608437960,12270,12270,12270,12270,0
|
|
20230615,182900,608437960,12270,12270,12270,12270,0
|
|
20230615,182800,608437960,12270,12270,12270,12270,0
|
|
20230615,182700,608437960,12270,12270,12270,12270,0
|
|
20230615,182600,608437960,12270,12270,12270,12270,0
|
|
20230615,182500,608437960,12270,12270,12270,12270,0
|
|
20230615,182400,608437960,12270,12270,12270,12270,0
|
|
20230615,182300,608437960,12270,12270,12270,12270,0
|
|
20230615,182200,608437960,12270,12270,12270,12270,0
|
|
20230615,182100,608437960,12270,12270,12270,12270,0
|
|
20230615,182000,608437960,12270,12270,12270,12270,0
|
|
20230615,181900,608437960,12270,12270,12270,12270,0
|
|
20230615,181800,608437960,12270,12270,12270,12270,130
|
|
20230615,181700,608437960,12270,12270,12270,12270,0
|
|
20230615,181600,608437960,12270,12270,12270,12270,0
|
|
20230615,181500,608437960,12270,12270,12270,12270,0
|
|
20230615,181400,608437960,12270,12270,12270,12270,0
|
|
20230615,181300,608437960,12270,12270,12270,12270,0
|
|
20230615,181200,608437960,12270,12270,12270,12270,0
|
|
20230615,181100,608437960,12270,12270,12270,12270,0
|
|
20230615,181000,608437960,12270,12270,12270,12270,0
|
|
20230615,180900,608437960,12270,12270,12270,12270,0
|
|
20230615,180800,608437960,12270,12270,12270,12270,0
|
|
20230615,180700,608437960,12270,12270,12270,12270,0
|
|
20230615,180600,608437960,12270,12270,12270,12270,0
|
|
20230615,180500,608437960,12270,12270,12270,12270,0
|
|
20230615,180400,608437960,12270,12270,12270,12270,0
|
|
20230615,180300,608437960,12270,12270,12270,12270,0
|
|
20230615,180200,608437960,12270,12270,12270,12270,0
|
|
20230615,180100,608437960,12270,12270,12270,12270,0
|
|
20230615,180000,608437960,12270,12270,12270,12270,0
|
|
20230615,175900,608437960,12270,12270,12270,12270,0
|
|
20230615,175800,608437960,12270,12270,12270,12270,0
|
|
20230615,175700,608437960,12270,12270,12270,12270,0
|
|
20230615,175600,608437960,12270,12270,12270,12270,0
|
|
20230615,175500,608437960,12270,12270,12270,12270,0
|
|
20230615,175400,608437960,12270,12270,12270,12270,0
|
|
20230615,175300,608437960,12270,12270,12270,12270,0
|
|
20230615,175200,608437960,12270,12270,12270,12270,0
|
|
20230615,175100,608437960,12270,12270,12270,12270,0
|
|
20230615,175000,608437960,12270,12270,12270,12270,0
|
|
20230615,174900,608437960,12270,12270,12270,12270,0
|
|
20230615,174800,608437960,12270,12270,12270,12270,130
|
|
20230615,174700,608437960,12270,12270,12270,12270,0
|
|
20230615,174600,608437960,12270,12270,12270,12270,0
|
|
20230615,174500,608437960,12270,12270,12270,12270,0
|
|
20230615,174400,608437960,12270,12270,12270,12270,0
|
|
20230615,174300,608437960,12270,12270,12270,12270,0
|
|
20230615,174200,608437960,12270,12270,12270,12270,0
|
|
20230615,174100,608437960,12270,12270,12270,12270,0
|
|
20230615,174000,608437960,12270,12270,12270,12270,0
|
|
20230615,173900,608437960,12270,12270,12270,12270,0
|
|
20230615,173800,608437960,12270,12270,12270,12270,0
|
|
20230615,173700,608437960,12270,12270,12270,12270,0
|
|
20230615,173600,608437960,12270,12270,12270,12270,0
|
|
20230615,173500,608437960,12270,12270,12270,12270,0
|
|
20230615,173400,608437960,12270,12270,12270,12270,0
|
|
20230615,173300,608437960,12270,12270,12270,12270,0
|
|
20230615,173200,608437960,12270,12270,12270,12270,0
|
|
20230615,173100,608437960,12270,12270,12270,12270,0
|
|
20230615,173000,608437960,12270,12270,12270,12270,0
|
|
20230615,172900,608437960,12270,12270,12270,12270,0
|
|
20230615,172800,608437960,12270,12270,12270,12270,0
|
|
20230615,172700,608437960,12270,12270,12270,12270,0
|
|
20230615,172600,608437960,12270,12270,12270,12270,0
|
|
20230615,172500,608437960,12270,12270,12270,12270,0
|
|
20230615,172400,608437960,12270,12270,12270,12270,0
|
|
20230615,172300,608437960,12270,12270,12270,12270,0
|
|
20230615,172200,608437960,12270,12270,12270,12270,0
|
|
20230615,172100,608437960,12270,12270,12270,12270,0
|
|
20230615,172000,608437960,12270,12270,12270,12270,0
|
|
20230615,171900,608437960,12270,12270,12270,12270,0
|
|
20230615,171800,608437960,12270,12270,12270,12270,130
|
|
20230615,171700,608437960,12270,12270,12270,12270,0
|
|
20230615,171600,608437960,12270,12270,12270,12270,0
|
|
20230615,171500,608437960,12270,12270,12270,12270,0
|
|
20230615,171400,608437960,12270,12270,12270,12270,0
|
|
20230615,171300,608437960,12270,12270,12270,12270,0
|
|
20230615,171200,608437960,12270,12270,12270,12270,0
|
|
20230615,171100,608437960,12270,12270,12270,12270,0
|
|
20230615,171000,608437960,12270,12270,12270,12270,0
|
|
20230615,170900,608437960,12270,12270,12270,12270,0
|
|
20230615,170800,608437960,12270,12270,12270,12270,0
|
|
20230615,170700,608437960,12270,12270,12270,12270,0
|
|
20230615,170600,608437960,12270,12270,12270,12270,0
|
|
20230615,170500,608437960,12270,12270,12270,12270,0
|
|
20230615,170400,608437960,12270,12270,12270,12270,0
|
|
20230615,170300,608437960,12270,12270,12270,12270,0
|
|
20230615,170200,608437960,12270,12270,12270,12270,0
|
|
20230615,170100,608437960,12270,12270,12270,12270,0
|
|
20230615,170000,608437960,12270,12270,12270,12270,0
|
|
20230615,165900,608437960,12270,12270,12270,12270,0
|
|
20230615,165800,608437960,12270,12270,12270,12270,0
|
|
20230615,165700,608437960,12270,12270,12270,12270,0
|
|
20230615,165600,608437960,12270,12270,12270,12270,0
|
|
20230615,165500,608437960,12270,12270,12270,12270,0
|
|
20230615,165400,608437960,12270,12270,12270,12270,0
|
|
20230615,165300,608437960,12270,12270,12270,12270,0
|
|
20230615,165200,608437960,12270,12270,12270,12270,0
|
|
20230615,165100,608437960,12270,12270,12270,12270,0
|
|
20230615,165000,608437960,12270,12270,12270,12270,0
|
|
20230615,164900,608437960,12270,12270,12270,12270,0
|
|
20230615,164800,608437960,12270,12270,12270,12270,130
|
|
20230615,164700,608437960,12270,12270,12270,12270,0
|
|
20230615,164600,608437960,12270,12270,12270,12270,0
|
|
20230615,164500,608437960,12270,12270,12270,12270,0
|
|
20230615,164400,608437960,12270,12270,12270,12270,0
|
|
20230615,164300,608437960,12270,12270,12270,12270,0
|
|
20230615,164200,608437960,12270,12270,12270,12270,0
|
|
20230615,164100,608437960,12270,12270,12270,12270,0
|
|
20230615,164000,608437960,12270,12270,12270,12270,0
|
|
20230615,163900,608437960,12270,12270,12270,12270,0
|
|
20230615,163800,608437960,12270,12270,12270,12270,0
|
|
20230615,163700,608437960,12270,12270,12270,12270,0
|
|
20230615,163600,608437960,12270,12270,12270,12270,0
|
|
20230615,163500,608437960,12270,12270,12270,12270,0
|
|
20230615,163400,608437960,12270,12270,12270,12270,0
|
|
20230615,163300,608437960,12270,12270,12270,12270,0
|
|
20230615,163200,608437960,12270,12270,12270,12270,0
|
|
20230615,163100,608437960,12270,12270,12270,12270,0
|
|
20230615,163000,608437960,12270,12270,12270,12270,0
|
|
20230615,162900,608437960,12270,12270,12270,12270,0
|
|
20230615,162800,608437960,12270,12270,12270,12270,0
|
|
20230615,162700,608437960,12270,12270,12270,12270,0
|
|
20230615,162600,608437960,12270,12270,12270,12270,0
|
|
20230615,162500,608437960,12270,12270,12270,12270,0
|
|
20230615,162400,608437960,12270,12270,12270,12270,0
|
|
20230615,162300,608437960,12270,12270,12270,12270,0
|
|
20230615,162200,608437960,12270,12270,12270,12270,0
|
|
20230615,162100,608437960,12270,12270,12270,12270,0
|
|
20230615,162000,608437960,12270,12270,12270,12270,0
|
|
20230615,161900,608437960,12270,12270,12270,12270,0
|
|
20230615,161800,608437960,12270,12270,12270,12270,130
|
|
20230615,161700,608437960,12270,12270,12270,12270,0
|
|
20230615,161600,608437960,12270,12270,12270,12270,0
|
|
20230615,161500,608437960,12270,12270,12270,12270,0
|
|
20230615,161400,608437960,12270,12270,12270,12270,0
|
|
20230615,161300,608437960,12270,12270,12270,12270,0
|
|
20230615,161200,608437960,12270,12270,12270,12270,0
|
|
20230615,161100,608437960,12270,12270,12270,12270,0
|
|
20230615,161000,608437960,12270,12270,12270,12270,0
|
|
20230615,160900,608437960,12270,12270,12270,12270,0
|
|
20230615,160800,608437960,12270,12270,12270,12270,0
|
|
20230615,160700,608437960,12270,12270,12270,12270,0
|
|
20230615,160600,608437960,12270,12270,12270,12270,0
|
|
20230615,160500,608437960,12270,12270,12270,12270,0
|
|
20230615,160400,608437960,12270,12270,12270,12270,0
|
|
20230615,160300,608437960,12270,12270,12270,12270,0
|
|
20230615,160200,608437960,12270,12270,12270,12270,0
|
|
20230615,160100,608437960,12270,12270,12270,12270,0
|
|
20230615,160000,608437960,12270,12270,12270,12270,0
|
|
20230615,155900,608437960,12270,12270,12270,12270,0
|
|
20230615,155800,608437960,12270,12270,12270,12270,0
|
|
20230615,155700,608437960,12270,12270,12270,12270,0
|
|
20230615,155600,608437960,12270,12270,12270,12270,0
|
|
20230615,155500,608437960,12270,12270,12270,12270,0
|
|
20230615,155400,608437960,12270,12270,12270,12270,0
|
|
20230615,155300,608437960,12270,12270,12270,12270,0
|
|
20230615,155200,608437960,12270,12270,12270,12270,0
|
|
20230615,155100,608437960,12270,12270,12270,12270,0
|
|
20230615,155000,608437960,12270,12270,12270,12270,0
|
|
20230615,154900,608437960,12270,12270,12270,12270,0
|
|
20230615,154800,608437960,12270,12270,12270,12270,130
|
|
20230615,154700,608437960,12270,12270,12270,12270,0
|
|
20230615,154600,608437960,12270,12270,12270,12270,0
|
|
20230615,154500,608437960,12270,12270,12270,12270,0
|
|
20230615,154400,608437960,12270,12270,12270,12270,0
|
|
20230615,154300,608437960,12270,12270,12270,12270,0
|
|
20230615,154200,608437960,12270,12270,12270,12270,0
|
|
20230615,154100,608437960,12270,12270,12270,12270,0
|
|
20230615,154000,608437960,12270,12270,12270,12270,0
|
|
20230615,153900,608437960,12270,12270,12270,12270,0
|
|
20230615,153800,608437960,12270,12270,12270,12270,0
|
|
20230615,153700,608437960,12270,12270,12270,12270,0
|
|
20230615,153600,608437960,12270,12270,12270,12270,0
|
|
20230615,153500,608437960,12270,12270,12270,12270,0
|
|
20230615,153400,608437960,12270,12270,12270,12270,0
|
|
20230615,153300,608437960,12270,12270,12270,12270,0
|
|
20230615,153200,608437960,12270,12270,12270,12270,0
|
|
20230615,153100,608437960,12270,12270,12270,12270,0
|
|
20230615,153000,608437960,12270,12270,12270,12270,130
|
|
20230615,152900,606842860,12250,12250,12250,12250,0
|
|
20230615,152800,606842860,12250,12250,12250,12250,0
|
|
20230615,152700,606842860,12250,12250,12250,12250,0
|
|
20230615,152600,606842860,12250,12250,12250,12250,0
|
|
20230615,152500,606842860,12250,12250,12250,12250,0
|
|
20230615,152400,606842860,12250,12250,12250,12250,0
|
|
20230615,152300,606842860,12250,12250,12250,12250,0
|
|
20230615,152200,606842860,12250,12250,12250,12250,0
|
|
20230615,152100,606842860,12250,12250,12250,12250,0
|
|
20230615,152000,606842860,12250,12250,12250,12250,0
|
|
20230615,151900,606842860,12250,12150,12250,12140,201
|
|
20230615,151800,604391300,12250,12150,12250,12150,200
|
|
20230615,151700,601951490,12250,12250,12250,12250,0
|
|
20230615,151600,601951490,12250,12250,12250,12250,0
|
|
20230615,151500,601951490,12250,12240,12250,12240,300
|
|
20230615,151400,598277760,12250,12250,12250,12250,0
|
|
20230615,151300,598277760,12250,12250,12250,12250,0
|
|
20230615,151200,598277760,12250,12160,12250,12160,52
|
|
20230615,151100,597645270,12280,12280,12280,12280,0
|
|
20230615,151000,597645270,12280,12280,12280,12280,0
|
|
20230615,150900,597645270,12280,12270,12290,12160,194
|
|
20230615,150800,595284520,12280,12280,12280,12280,0
|
|
20230615,150700,595284520,12280,12210,12280,12210,7
|
|
20230615,150600,595198810,12210,12210,12210,12210,100
|
|
20230615,150500,593977810,12210,12150,12210,12150,106
|
|
20230615,150400,592684550,12210,12210,12210,12210,10
|
|
20230615,150300,592562450,12210,12200,12210,12200,111
|
|
20230615,150200,591208140,12200,12200,12200,12200,1
|
|
20230615,150100,591195940,12200,12200,12200,12200,1
|
|
20230615,150000,591183740,12150,12150,12150,12150,0
|
|
20230615,145900,591183740,12150,12160,12200,12150,251
|
|
20230615,145800,588132640,12160,12160,12160,12160,0
|
|
20230615,145700,588132640,12160,12160,12160,12160,50
|
|
20230615,145600,587524640,12200,12200,12200,12200,0
|
|
20230615,145500,587524640,12200,12200,12200,12200,0
|
|
20230615,145400,587524640,12200,12200,12200,12200,0
|
|
20230615,145300,587524640,12200,12200,12200,12200,0
|
|
20230615,145200,587524640,12200,12200,12200,12200,1
|
|
20230615,145100,587512440,12200,12200,12200,12200,1
|
|
20230615,145000,587500240,12160,12160,12160,12160,5
|
|
20230615,144900,587439440,12200,12200,12200,12200,0
|
|
20230615,144800,587439440,12200,12200,12200,12200,0
|
|
20230615,144700,587439440,12200,12200,12200,12200,100
|
|
20230615,144600,586219440,12150,12160,12160,12150,21
|
|
20230615,144500,585964240,12200,12200,12200,12200,0
|
|
20230615,144400,585964240,12200,12200,12200,12200,100
|
|
20230615,144300,584744240,12190,12190,12190,12190,60
|
|
20230615,144200,584012840,12190,12190,12190,12190,900
|
|
20230615,144100,573041840,12200,12200,12200,12200,0
|
|
20230615,144000,573041840,12200,12200,12200,12200,1
|
|
20230615,143900,573029640,12140,12140,12140,12140,20
|
|
20230615,143800,572786840,12200,12140,12200,12140,101
|
|
20230615,143700,571560640,12140,12140,12140,12140,0
|
|
20230615,143600,571560640,12140,12150,12150,12140,77
|
|
20230615,143500,570625320,12210,12210,12210,12210,0
|
|
20230615,143400,570625320,12210,12150,12210,12150,31
|
|
20230615,143300,570248610,12210,12210,12210,12210,0
|
|
20230615,143200,570248610,12210,12210,12210,12210,9
|
|
20230615,143100,570138720,12210,12210,12210,12210,0
|
|
20230615,143000,570138720,12210,12210,12210,12210,0
|
|
20230615,142900,570138720,12210,12200,12210,12200,901
|
|
20230615,142800,559139910,12160,12160,12160,12160,732
|
|
20230615,142700,550238790,12160,12160,12160,12160,0
|
|
20230615,142600,550238790,12160,12160,12160,12160,0
|
|
20230615,142500,550238790,12160,12160,12160,12160,0
|
|
20230615,142400,550238790,12160,12160,12160,12160,50
|
|
20230615,142300,549630790,12160,12160,12160,12160,0
|
|
20230615,142200,549630790,12160,12160,12160,12160,0
|
|
20230615,142100,549630790,12160,12160,12160,12160,0
|
|
20230615,142000,549630790,12160,12160,12160,12160,0
|
|
20230615,141900,549630790,12160,12120,12160,12120,11
|
|
20230615,141800,549497430,12170,12170,12170,12120,158
|
|
20230615,141700,547581860,12130,12130,12150,12120,1513
|
|
20230615,141600,529231890,12150,12160,12160,12140,1891
|
|
20230615,141500,506257220,12170,12170,12170,12170,0
|
|
20230615,141400,506257220,12170,12170,12170,12170,0
|
|
20230615,141300,506257220,12170,12170,12170,12170,0
|
|
20230615,141200,506257220,12170,12160,12180,12160,108
|
|
20230615,141100,504943890,12180,12180,12180,12180,10
|
|
20230615,141000,504822090,12180,12180,12180,12180,20
|
|
20230615,140900,504578490,12190,12190,12190,12190,0
|
|
20230615,140800,504578490,12190,12190,12190,12150,3
|
|
20230615,140700,504541960,12150,12150,12150,12150,261
|
|
20230615,140600,501370810,12190,12190,12190,12190,12
|
|
20230615,140500,501224530,12200,12200,12200,12200,0
|
|
20230615,140400,501224530,12200,12200,12200,12200,30
|
|
20230615,140300,500858530,12200,12200,12200,12200,1
|
|
20230615,140200,500846330,12150,12150,12150,12150,0
|
|
20230615,140100,500846330,12150,12150,12150,12150,6
|
|
20230615,140000,500773430,12200,12200,12200,12200,0
|
|
20230615,135900,500773430,12200,12200,12200,12200,7
|
|
20230615,135800,500688030,12200,12200,12200,12150,3
|
|
20230615,135700,500651480,12150,12150,12150,12150,1
|
|
20230615,135600,500639330,12200,12200,12200,12200,0
|
|
20230615,135500,500639330,12200,12190,12200,12190,220
|
|
20230615,135400,497956280,12190,12190,12190,12190,0
|
|
20230615,135300,497956280,12190,12150,12190,12130,654
|
|
20230615,135200,490017940,12190,12190,12190,12190,1
|
|
20230615,135100,490005750,12150,12190,12190,12150,71
|
|
20230615,135000,489142790,12160,12160,12160,12160,0
|
|
20230615,134900,489142790,12160,12160,12160,12160,200
|
|
20230615,134800,486710790,12170,12180,12180,12170,322
|
|
20230615,134700,482792040,12180,12180,12180,12180,100
|
|
20230615,134600,481574040,12170,12170,12170,12170,0
|
|
20230615,134500,481574040,12170,12170,12170,12170,0
|
|
20230615,134400,481574040,12170,12170,12170,12170,0
|
|
20230615,134300,481574040,12170,12190,12200,12170,25
|
|
20230615,134200,481269080,12200,12200,12200,12200,0
|
|
20230615,134100,481269080,12200,12200,12200,12200,0
|
|
20230615,134000,481269080,12200,12200,12200,12200,0
|
|
20230615,133900,481269080,12200,12200,12200,12200,0
|
|
20230615,133800,481269080,12200,12200,12200,12200,0
|
|
20230615,133700,481269080,12200,12200,12200,12200,0
|
|
20230615,133600,481269080,12200,12200,12200,12200,0
|
|
20230615,133500,481269080,12200,12200,12200,12200,1
|
|
20230615,133400,481256880,12200,12200,12200,12200,0
|
|
20230615,133300,481256880,12200,12200,12200,12200,0
|
|
20230615,133200,481256880,12200,12200,12200,12200,0
|
|
20230615,133100,481256880,12200,12200,12200,12200,0
|
|
20230615,133000,481256880,12200,12200,12200,12200,0
|
|
20230615,132900,481256880,12200,12200,12200,12200,0
|
|
20230615,132800,481256880,12200,12200,12200,12200,1
|
|
20230615,132700,481244680,12190,12180,12190,12180,155
|
|
20230615,132600,479355260,12190,12190,12190,12190,200
|
|
20230615,132500,476917260,12190,12190,12190,12190,0
|
|
20230615,132400,476917260,12190,12190,12190,12190,0
|
|
20230615,132300,476917260,12190,12170,12190,12170,409
|
|
20230615,132200,471934910,12180,12180,12180,12180,0
|
|
20230615,132100,471934910,12180,12180,12180,12180,122
|
|
20230615,132000,470448950,12180,12180,12180,12180,338
|
|
20230615,131900,466332110,12190,12190,12190,12190,6
|
|
20230615,131800,466258970,12120,12120,12120,12120,0
|
|
20230615,131700,466258970,12120,12120,12120,12120,0
|
|
20230615,131600,466258970,12120,12210,12210,12120,7529
|
|
20230615,131500,374797020,12210,12210,12210,12210,123
|
|
20230615,131400,373295190,12210,12210,12210,12210,80
|
|
20230615,131300,372318390,12210,12210,12210,12210,0
|
|
20230615,131200,372318390,12210,12210,12210,12210,0
|
|
20230615,131100,372318390,12210,12210,12210,12210,0
|
|
20230615,131000,372318390,12210,12250,12250,12210,1000
|
|
20230615,130900,360088190,12250,12250,12250,12250,196
|
|
20230615,130800,357687190,12200,12200,12200,12200,47
|
|
20230615,130700,357113790,12210,12220,12220,12210,1164
|
|
20230615,130600,342894720,12230,12230,12230,12230,0
|
|
20230615,130500,342894720,12230,12230,12230,12230,0
|
|
20230615,130400,342894720,12230,12250,12250,12230,1558
|
|
20230615,130300,323825580,12330,12330,12330,12330,0
|
|
20230615,130200,323825580,12330,12330,12330,12330,0
|
|
20230615,130100,323825580,12330,12330,12330,12330,0
|
|
20230615,130000,323825580,12330,12330,12330,12330,0
|
|
20230615,125900,323825580,12330,12330,12330,12330,2
|
|
20230615,125800,323800920,12250,12250,12250,12250,0
|
|
20230615,125700,323800920,12250,12250,12250,12250,0
|
|
20230615,125600,323800920,12250,12250,12250,12250,206
|
|
20230615,125500,321277420,12330,12330,12330,12330,0
|
|
20230615,125400,321277420,12330,12330,12330,12330,0
|
|
20230615,125300,321277420,12330,12330,12330,12330,0
|
|
20230615,125200,321277420,12330,12330,12330,12330,50
|
|
20230615,125100,320660920,12330,12330,12330,12330,0
|
|
20230615,125000,320660920,12330,12330,12330,12330,0
|
|
20230615,124900,320660920,12330,12330,12330,12330,0
|
|
20230615,124800,320660920,12330,12260,12330,12260,15
|
|
20230615,124700,320476950,12260,12270,12270,12260,142
|
|
20230615,124600,318735690,12270,12270,12270,12270,0
|
|
20230615,124500,318735690,12270,12290,12290,12270,335
|
|
20230615,124400,314621060,12300,12300,12300,12300,0
|
|
20230615,124300,314621060,12300,12300,12300,12300,1
|
|
20230615,124200,314608760,12290,12290,12290,12290,41
|
|
20230615,124100,314104870,12300,12300,12300,12300,3
|
|
20230615,124000,314067970,12300,12300,12300,12300,101
|
|
20230615,123900,312825670,12350,12350,12350,12350,0
|
|
20230615,123800,312825670,12350,12350,12350,12350,0
|
|
20230615,123700,312825670,12350,12350,12350,12350,0
|
|
20230615,123600,312825670,12350,12350,12350,12350,0
|
|
20230615,123500,312825670,12350,12350,12350,12350,0
|
|
20230615,123400,312825670,12350,12350,12350,12350,0
|
|
20230615,123300,312825670,12350,12350,12350,12350,0
|
|
20230615,123200,312825670,12350,12350,12350,12350,0
|
|
20230615,123100,312825670,12350,12350,12350,12350,0
|
|
20230615,123000,312825670,12350,12350,12350,12350,200
|
|
20230615,122900,310355670,12350,12350,12350,12350,0
|
|
20230615,122800,310355670,12350,12350,12350,12350,0
|
|
20230615,122700,310355670,12350,12350,12350,12350,0
|
|
20230615,122600,310355670,12350,12350,12350,12350,0
|
|
20230615,122500,310355670,12350,12350,12350,12350,1
|
|
20230615,122400,310343320,12300,12300,12300,12300,0
|
|
20230615,122300,310343320,12300,12300,12300,12300,0
|
|
20230615,122200,310343320,12300,12300,12300,12300,6
|
|
20230615,122100,310269520,12300,12300,12300,12300,54
|
|
20230615,122000,309605320,12350,12350,12350,12350,0
|
|
20230615,121900,309605320,12350,12350,12350,12350,0
|
|
20230615,121800,309605320,12350,12350,12350,12350,0
|
|
20230615,121700,309605320,12350,12350,12350,12350,0
|
|
20230615,121600,309605320,12350,12350,12350,12350,0
|
|
20230615,121500,309605320,12350,12350,12350,12350,0
|
|
20230615,121400,309605320,12350,12350,12350,12350,20
|
|
20230615,121300,309358320,12350,12350,12350,12350,0
|
|
20230615,121200,309358320,12350,12350,12350,12350,0
|
|
20230615,121100,309358320,12350,12340,12350,12340,11
|
|
20230615,121000,309222570,12340,12340,12340,12340,0
|
|
20230615,120900,309222570,12340,12250,12340,12250,150
|
|
20230615,120800,307384980,12250,12270,12270,12250,1063
|
|
20230615,120700,294361340,12350,12350,12350,12350,1
|
|
20230615,120600,294348990,12310,12310,12310,12310,97
|
|
20230615,120500,293154920,12350,12350,12350,12350,0
|
|
20230615,120400,293154920,12350,12350,12350,12350,0
|
|
20230615,120300,293154920,12350,12320,12350,12310,45
|
|
20230615,120200,292599650,12350,12350,12350,12350,0
|
|
20230615,120100,292599650,12350,12350,12350,12350,0
|
|
20230615,120000,292599650,12350,12350,12350,12350,0
|
|
20230615,115900,292599650,12350,12350,12350,12350,0
|
|
20230615,115800,292599650,12350,12350,12350,12350,10
|
|
20230615,115700,292476150,12350,12350,12350,12350,0
|
|
20230615,115600,292476150,12350,12350,12350,12350,0
|
|
20230615,115500,292476150,12350,12350,12350,12350,0
|
|
20230615,115400,292476150,12350,12310,12350,12310,16
|
|
20230615,115300,292278590,12380,12380,12380,12380,0
|
|
20230615,115200,292278590,12380,12380,12380,12380,1
|
|
20230615,115100,292266210,12390,12390,12390,12390,0
|
|
20230615,115000,292266210,12390,12390,12390,12390,0
|
|
20230615,114900,292266210,12390,12390,12390,12390,1
|
|
20230615,114800,292253820,12320,12320,12320,12320,0
|
|
20230615,114700,292253820,12320,12300,12320,12300,417
|
|
20230615,114600,287121920,12300,12300,12300,12300,0
|
|
20230615,114500,287121920,12300,12300,12300,12300,0
|
|
20230615,114400,287121920,12300,12300,12300,12300,0
|
|
20230615,114300,287121920,12300,12300,12300,12300,0
|
|
20230615,114200,287121920,12300,12300,12300,12300,0
|
|
20230615,114100,287121920,12300,12300,12300,12300,0
|
|
20230615,114000,287121920,12300,12300,12300,12300,1
|
|
20230615,113900,287109620,12300,12300,12300,12300,0
|
|
20230615,113800,287109620,12300,12300,12300,12300,8
|
|
20230615,113700,287011220,12300,12300,12300,12300,0
|
|
20230615,113600,287011220,12300,12300,12300,12300,0
|
|
20230615,113500,287011220,12300,12300,12300,12300,0
|
|
20230615,113400,287011220,12300,12300,12300,12300,0
|
|
20230615,113300,287011220,12300,12300,12300,12300,8
|
|
20230615,113200,286912820,12300,12300,12300,12300,0
|
|
20230615,113100,286912820,12300,12300,12300,12300,0
|
|
20230615,113000,286912820,12300,12300,12300,12300,0
|
|
20230615,112900,286912820,12300,12300,12300,12300,0
|
|
20230615,112800,286912820,12300,12300,12300,12300,0
|
|
20230615,112700,286912820,12300,12300,12300,12300,0
|
|
20230615,112600,286912820,12300,12300,12300,12300,0
|
|
20230615,112500,286912820,12300,12300,12300,12300,0
|
|
20230615,112400,286912820,12300,12300,12300,12300,0
|
|
20230615,112300,286912820,12300,12290,12300,12290,1000
|
|
20230615,112200,274612850,12300,12300,12300,12300,0
|
|
20230615,112100,274612850,12300,12300,12300,12300,0
|
|
20230615,112000,274612850,12300,12250,12300,12250,400
|
|
20230615,111900,269699150,12170,12220,12220,12170,1710
|
|
20230615,111800,248852410,12310,12310,12310,12310,5
|
|
20230615,111700,248790860,12310,12280,12310,12280,500
|
|
20230615,111600,242638280,12290,12290,12290,12290,1
|
|
20230615,111500,242625990,12190,12190,12190,12190,0
|
|
20230615,111400,242625990,12190,12190,12190,12190,2
|
|
20230615,111300,242601610,12310,12250,12310,12250,2300
|
|
20230615,111200,214336290,12260,12260,12260,12260,0
|
|
20230615,111100,214336290,12260,12260,12260,12260,0
|
|
20230615,111000,214336290,12260,12260,12260,12260,0
|
|
20230615,110900,214336290,12260,12180,12260,12180,282
|
|
20230615,110800,210901370,12260,12260,12260,12260,0
|
|
20230615,110700,210901370,12260,12190,12260,12180,76
|
|
20230615,110600,209975560,12260,12190,12260,12180,101
|
|
20230615,110500,208745280,12260,12260,12260,12260,2
|
|
20230615,110400,208720760,12270,12260,12270,12260,51
|
|
20230615,110300,208095490,12260,12260,12260,12260,0
|
|
20230615,110200,208095490,12260,12180,12260,12170,16
|
|
20230615,110100,207900620,12270,12260,12270,12260,10
|
|
20230615,110000,207778000,12270,12270,12270,12270,0
|
|
20230615,105900,207778000,12270,12270,12270,12270,0
|
|
20230615,105800,207778000,12270,12270,12270,12270,0
|
|
20230615,105700,207778000,12270,12190,12270,12180,14
|
|
20230615,105600,207607310,12300,12180,12300,12180,510
|
|
20230615,105500,201359120,12190,12190,12190,12190,86
|
|
20230615,105400,200310780,12160,12180,12180,12160,267
|
|
20230615,105300,197061500,12180,12200,12200,12180,311
|
|
20230615,105200,193271350,12240,12220,12240,12200,313
|
|
20230615,105100,189450570,12250,12230,12250,12230,5
|
|
20230615,105000,189389380,12210,12210,12210,12210,108
|
|
20230615,104900,188070700,12210,12210,12210,12210,110
|
|
20230615,104800,186727600,12270,12270,12270,12270,0
|
|
20230615,104700,186727600,12270,12270,12270,12270,0
|
|
20230615,104600,186727600,12270,12270,12270,12270,0
|
|
20230615,104500,186727600,12270,12270,12270,12270,0
|
|
20230615,104400,186727600,12270,12270,12270,12270,0
|
|
20230615,104300,186727600,12270,12270,12270,12270,0
|
|
20230615,104200,186727600,12270,12270,12270,12270,20
|
|
20230615,104100,186482200,12270,12270,12270,12270,1
|
|
20230615,104000,186469930,12270,12270,12270,12270,10
|
|
20230615,103900,186347230,12280,12280,12280,12280,0
|
|
20230615,103800,186347230,12280,12280,12280,12280,0
|
|
20230615,103700,186347230,12280,12280,12280,12280,0
|
|
20230615,103600,186347230,12280,12280,12280,12280,0
|
|
20230615,103500,186347230,12280,12280,12280,12280,0
|
|
20230615,103400,186347230,12280,12240,12300,12190,1724
|
|
20230615,103300,165297590,12300,12300,12300,12300,0
|
|
20230615,103200,165297590,12300,12300,12300,12300,0
|
|
20230615,103100,165297590,12300,12300,12300,12240,122
|
|
20230615,103000,163804190,12240,12250,12250,12240,208
|
|
20230615,102900,161258260,12300,12300,12300,12300,6
|
|
20230615,102800,161184460,12300,12250,12300,12230,1857
|
|
20230615,102700,138457700,12300,12300,12300,12300,0
|
|
20230615,102600,138457700,12300,12300,12300,12300,0
|
|
20230615,102500,138457700,12300,12300,12300,12300,0
|
|
20230615,102400,138457700,12300,12300,12300,12300,0
|
|
20230615,102300,138457700,12300,12300,12300,12300,50
|
|
20230615,102200,137842700,12300,12240,12300,12240,240
|
|
20230615,102100,134903850,12300,12300,12300,12300,0
|
|
20230615,102000,134903850,12300,12280,12300,12250,1021
|
|
20230615,101900,122385940,12300,12300,12300,12300,10
|
|
20230615,101800,122262940,12310,12310,12310,12310,0
|
|
20230615,101700,122262940,12310,12310,12310,12310,0
|
|
20230615,101600,122262940,12310,12310,12310,12310,10
|
|
20230615,101500,122139840,12310,12310,12310,12310,0
|
|
20230615,101400,122139840,12310,12310,12310,12310,0
|
|
20230615,101300,122139840,12310,12310,12310,12310,0
|
|
20230615,101200,122139840,12310,12310,12310,12310,0
|
|
20230615,101100,122139840,12310,12310,12310,12310,0
|
|
20230615,101000,122139840,12310,12260,12310,12260,127
|
|
20230615,100900,120582720,12270,12270,12270,12270,310
|
|
20230615,100800,116779020,12310,12310,12310,12310,0
|
|
20230615,100700,116779020,12310,12310,12310,12310,0
|
|
20230615,100600,116779020,12310,12310,12310,12310,0
|
|
20230615,100500,116779020,12310,12300,12310,12260,319
|
|
20230615,100400,112863130,12310,12310,12310,12310,0
|
|
20230615,100300,112863130,12310,12310,12310,12310,10
|
|
20230615,100200,112740030,12350,12350,12350,12350,0
|
|
20230615,100100,112740030,12350,12260,12350,12240,1141
|
|
20230615,100000,98758680,12260,12260,12260,12260,0
|
|
20230615,095900,98758680,12260,12350,12350,12260,6
|
|
20230615,095800,98684670,12260,12270,12270,12260,157
|
|
20230615,095700,96758680,12270,12270,12270,12270,170
|
|
20230615,095600,94672780,12350,12350,12350,12350,0
|
|
20230615,095500,94672780,12350,12350,12350,12350,0
|
|
20230615,095400,94672780,12350,12350,12350,12350,0
|
|
20230615,095300,94672780,12350,12350,12350,12350,1
|
|
20230615,095200,94660430,12280,12280,12280,12280,510
|
|
20230615,095100,88397630,12280,12280,12280,12280,51
|
|
20230615,095000,87771350,12280,12280,12280,12280,0
|
|
20230615,094900,87771350,12280,12290,12290,12280,348
|
|
20230615,094800,83494520,12290,12290,12290,12290,20
|
|
20230615,094700,83248720,12290,12320,12320,12290,152
|
|
20230615,094600,81378700,12380,12380,12380,12380,1
|
|
20230615,094500,81366320,12320,12320,12320,12320,0
|
|
20230615,094400,81366320,12320,12320,12320,12320,15
|
|
20230615,094300,81181520,12320,12320,12320,12320,0
|
|
20230615,094200,81181520,12320,12320,12320,12320,45
|
|
20230615,094100,80627120,12390,12390,12390,12390,0
|
|
20230615,094000,80627120,12390,12390,12390,12390,2
|
|
20230615,093900,80602340,12390,12390,12390,12390,0
|
|
20230615,093800,80602340,12390,12390,12390,12390,101
|
|
20230615,093700,79350950,12400,12400,12400,12400,0
|
|
20230615,093600,79350950,12400,12400,12400,12400,0
|
|
20230615,093500,79350950,12400,12400,12400,12400,0
|
|
20230615,093400,79350950,12400,12400,12400,12400,0
|
|
20230615,093300,79350950,12400,12400,12400,12400,0
|
|
20230615,093200,79350950,12400,12300,12400,12300,239
|
|
20230615,093100,76409710,12380,12380,12380,12380,100
|
|
20230615,093000,75171710,12380,12280,12380,12280,308
|
|
20230615,092900,71385290,12290,12290,12290,12290,30
|
|
20230615,092800,71016590,12300,12300,12300,12300,30
|
|
20230615,092700,70647590,12300,12300,12300,12300,31
|
|
20230615,092600,70266290,12240,12290,12300,12240,25
|
|
20230615,092500,69959730,12260,12250,12260,12250,114
|
|
20230615,092400,68562590,12260,12270,12270,12250,345
|
|
20230615,092300,64333340,12360,12360,12360,12360,0
|
|
20230615,092200,64333340,12360,12340,12360,12260,413
|
|
20230615,092100,59253560,12260,12310,12310,12250,737
|
|
20230615,092000,50212230,12400,12310,12410,12310,96
|
|
20230615,091900,49022270,12410,12430,12440,12320,213
|
|
20230615,091800,46383280,12440,12390,12440,12380,97
|
|
20230615,091700,45179890,12330,12330,12330,12330,110
|
|
20230615,091600,43823590,12400,12400,12400,12390,60
|
|
20230615,091500,43079690,12410,12410,12410,12410,1
|
|
20230615,091400,43067280,12330,12430,12430,12320,7
|
|
20230615,091300,42980750,12430,12430,12430,12430,20
|
|
20230615,091200,42732150,12440,12440,12440,12440,128
|
|
20230615,091100,41139830,12490,12490,12490,12490,46
|
|
20230615,091000,40565290,12500,12380,12500,12380,44
|
|
20230615,090900,40020110,12350,12310,12350,12310,189
|
|
20230615,090800,37691250,12250,12310,12310,12250,4
|
|
20230615,090700,37642130,12250,12300,12310,12240,1032
|
|
20230615,090600,24982690,12330,12290,12330,12290,184
|
|
20230615,090500,22718340,12230,12210,12230,12210,14
|
|
20230615,090400,22547220,12210,12280,12280,12210,587
|
|
20230615,090300,15365310,12270,12270,12270,12270,68
|
|
20230615,090200,14530950,12320,12340,12350,12320,196
|
|
20230615,090100,12114420,12320,12320,12320,12320,311
|
|
20230615,090000,8282900,12320,12300,12320,12300,673
|