594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185100,912838450,10770,10770,10770,10770,901
|
|
20230615,185000,912838450,10770,10770,10770,10770,0
|
|
20230615,184900,912838450,10770,10770,10770,10770,0
|
|
20230615,184800,912838450,10770,10770,10770,10770,0
|
|
20230615,184700,912838450,10770,10770,10770,10770,0
|
|
20230615,184600,912838450,10770,10770,10770,10770,0
|
|
20230615,184500,912838450,10770,10770,10770,10770,0
|
|
20230615,184400,912838450,10770,10770,10770,10770,0
|
|
20230615,184300,912838450,10770,10770,10770,10770,0
|
|
20230615,184200,912838450,10770,10770,10770,10770,0
|
|
20230615,184100,912838450,10770,10770,10770,10770,0
|
|
20230615,184000,912838450,10770,10770,10770,10770,0
|
|
20230615,183900,912838450,10770,10770,10770,10770,0
|
|
20230615,183800,912838450,10770,10770,10770,10770,0
|
|
20230615,183700,912838450,10770,10770,10770,10770,0
|
|
20230615,183600,912838450,10770,10770,10770,10770,0
|
|
20230615,183500,912838450,10770,10770,10770,10770,0
|
|
20230615,183400,912838450,10770,10770,10770,10770,0
|
|
20230615,183300,912838450,10770,10770,10770,10770,0
|
|
20230615,183200,912838450,10770,10770,10770,10770,0
|
|
20230615,183100,912838450,10770,10770,10770,10770,0
|
|
20230615,183000,912838450,10770,10770,10770,10770,0
|
|
20230615,182900,912838450,10770,10770,10770,10770,0
|
|
20230615,182800,912838450,10770,10770,10770,10770,0
|
|
20230615,182700,912838450,10770,10770,10770,10770,0
|
|
20230615,182600,912838450,10770,10770,10770,10770,0
|
|
20230615,182500,912838450,10770,10770,10770,10770,0
|
|
20230615,182400,912838450,10770,10770,10770,10770,0
|
|
20230615,182300,912838450,10770,10770,10770,10770,0
|
|
20230615,182200,912838450,10770,10770,10770,10770,0
|
|
20230615,182100,912838450,10770,10770,10770,10770,901
|
|
20230615,182000,912838450,10770,10770,10770,10770,0
|
|
20230615,181900,912838450,10770,10770,10770,10770,0
|
|
20230615,181800,912838450,10770,10770,10770,10770,0
|
|
20230615,181700,912838450,10770,10770,10770,10770,0
|
|
20230615,181600,912838450,10770,10770,10770,10770,0
|
|
20230615,181500,912838450,10770,10770,10770,10770,0
|
|
20230615,181400,912838450,10770,10770,10770,10770,0
|
|
20230615,181300,912838450,10770,10770,10770,10770,0
|
|
20230615,181200,912838450,10770,10770,10770,10770,0
|
|
20230615,181100,912838450,10770,10770,10770,10770,0
|
|
20230615,181000,912838450,10770,10770,10770,10770,0
|
|
20230615,180900,912838450,10770,10770,10770,10770,0
|
|
20230615,180800,912838450,10770,10770,10770,10770,0
|
|
20230615,180700,912838450,10770,10770,10770,10770,0
|
|
20230615,180600,912838450,10770,10770,10770,10770,0
|
|
20230615,180500,912838450,10770,10770,10770,10770,0
|
|
20230615,180400,912838450,10770,10770,10770,10770,0
|
|
20230615,180300,912838450,10770,10770,10770,10770,0
|
|
20230615,180200,912838450,10770,10770,10770,10770,0
|
|
20230615,180100,912838450,10770,10770,10770,10770,0
|
|
20230615,180000,912838450,10770,10770,10770,10770,0
|
|
20230615,175900,912838450,10770,10770,10770,10770,0
|
|
20230615,175800,912838450,10770,10770,10770,10770,0
|
|
20230615,175700,912838450,10770,10770,10770,10770,0
|
|
20230615,175600,912838450,10770,10770,10770,10770,0
|
|
20230615,175500,912838450,10770,10770,10770,10770,0
|
|
20230615,175400,912838450,10770,10770,10770,10770,0
|
|
20230615,175300,912838450,10770,10770,10770,10770,0
|
|
20230615,175200,912838450,10770,10770,10770,10770,0
|
|
20230615,175100,912838450,10770,10770,10770,10770,901
|
|
20230615,175000,912838450,10770,10770,10770,10770,0
|
|
20230615,174900,912838450,10770,10770,10770,10770,0
|
|
20230615,174800,912838450,10770,10770,10770,10770,0
|
|
20230615,174700,912838450,10770,10770,10770,10770,0
|
|
20230615,174600,912838450,10770,10770,10770,10770,0
|
|
20230615,174500,912838450,10770,10770,10770,10770,0
|
|
20230615,174400,912838450,10770,10770,10770,10770,0
|
|
20230615,174300,912838450,10770,10770,10770,10770,0
|
|
20230615,174200,912838450,10770,10770,10770,10770,0
|
|
20230615,174100,912838450,10770,10770,10770,10770,0
|
|
20230615,174000,912838450,10770,10770,10770,10770,0
|
|
20230615,173900,912838450,10770,10770,10770,10770,0
|
|
20230615,173800,912838450,10770,10770,10770,10770,0
|
|
20230615,173700,912838450,10770,10770,10770,10770,0
|
|
20230615,173600,912838450,10770,10770,10770,10770,0
|
|
20230615,173500,912838450,10770,10770,10770,10770,0
|
|
20230615,173400,912838450,10770,10770,10770,10770,0
|
|
20230615,173300,912838450,10770,10770,10770,10770,0
|
|
20230615,173200,912838450,10770,10770,10770,10770,0
|
|
20230615,173100,912838450,10770,10770,10770,10770,0
|
|
20230615,173000,912838450,10770,10770,10770,10770,0
|
|
20230615,172900,912838450,10770,10770,10770,10770,0
|
|
20230615,172800,912838450,10770,10770,10770,10770,0
|
|
20230615,172700,912838450,10770,10770,10770,10770,0
|
|
20230615,172600,912838450,10770,10770,10770,10770,0
|
|
20230615,172500,912838450,10770,10770,10770,10770,0
|
|
20230615,172400,912838450,10770,10770,10770,10770,0
|
|
20230615,172300,912838450,10770,10770,10770,10770,0
|
|
20230615,172200,912838450,10770,10770,10770,10770,0
|
|
20230615,172100,912838450,10770,10770,10770,10770,901
|
|
20230615,172000,912838450,10770,10770,10770,10770,0
|
|
20230615,171900,912838450,10770,10770,10770,10770,0
|
|
20230615,171800,912838450,10770,10770,10770,10770,0
|
|
20230615,171700,912838450,10770,10770,10770,10770,0
|
|
20230615,171600,912838450,10770,10770,10770,10770,0
|
|
20230615,171500,912838450,10770,10770,10770,10770,0
|
|
20230615,171400,912838450,10770,10770,10770,10770,0
|
|
20230615,171300,912838450,10770,10770,10770,10770,0
|
|
20230615,171200,912838450,10770,10770,10770,10770,0
|
|
20230615,171100,912838450,10770,10770,10770,10770,0
|
|
20230615,171000,912838450,10770,10770,10770,10770,0
|
|
20230615,170900,912838450,10770,10770,10770,10770,0
|
|
20230615,170800,912838450,10770,10770,10770,10770,0
|
|
20230615,170700,912838450,10770,10770,10770,10770,0
|
|
20230615,170600,912838450,10770,10770,10770,10770,0
|
|
20230615,170500,912838450,10770,10770,10770,10770,0
|
|
20230615,170400,912838450,10770,10770,10770,10770,0
|
|
20230615,170300,912838450,10770,10770,10770,10770,0
|
|
20230615,170200,912838450,10770,10770,10770,10770,0
|
|
20230615,170100,912838450,10770,10770,10770,10770,0
|
|
20230615,170000,912838450,10770,10770,10770,10770,0
|
|
20230615,165900,912838450,10770,10770,10770,10770,0
|
|
20230615,165800,912838450,10770,10770,10770,10770,0
|
|
20230615,165700,912838450,10770,10770,10770,10770,0
|
|
20230615,165600,912838450,10770,10770,10770,10770,0
|
|
20230615,165500,912838450,10770,10770,10770,10770,0
|
|
20230615,165400,912838450,10770,10770,10770,10770,0
|
|
20230615,165300,912838450,10770,10770,10770,10770,0
|
|
20230615,165200,912838450,10770,10770,10770,10770,0
|
|
20230615,165100,912838450,10770,10770,10770,10770,901
|
|
20230615,165000,912838450,10770,10770,10770,10770,0
|
|
20230615,164900,912838450,10770,10770,10770,10770,0
|
|
20230615,164800,912838450,10770,10770,10770,10770,0
|
|
20230615,164700,912838450,10770,10770,10770,10770,0
|
|
20230615,164600,912838450,10770,10770,10770,10770,0
|
|
20230615,164500,912838450,10770,10770,10770,10770,0
|
|
20230615,164400,912838450,10770,10770,10770,10770,0
|
|
20230615,164300,912838450,10770,10770,10770,10770,0
|
|
20230615,164200,912838450,10770,10770,10770,10770,0
|
|
20230615,164100,912838450,10770,10770,10770,10770,0
|
|
20230615,164000,912838450,10770,10770,10770,10770,0
|
|
20230615,163900,912838450,10770,10770,10770,10770,0
|
|
20230615,163800,912838450,10770,10770,10770,10770,0
|
|
20230615,163700,912838450,10770,10770,10770,10770,0
|
|
20230615,163600,912838450,10770,10770,10770,10770,0
|
|
20230615,163500,912838450,10770,10770,10770,10770,0
|
|
20230615,163400,912838450,10770,10770,10770,10770,0
|
|
20230615,163300,912838450,10770,10770,10770,10770,0
|
|
20230615,163200,912838450,10770,10770,10770,10770,0
|
|
20230615,163100,912838450,10770,10770,10770,10770,0
|
|
20230615,163000,912838450,10770,10770,10770,10770,0
|
|
20230615,162900,912838450,10770,10770,10770,10770,0
|
|
20230615,162800,912838450,10770,10770,10770,10770,0
|
|
20230615,162700,912838450,10770,10770,10770,10770,0
|
|
20230615,162600,912838450,10770,10770,10770,10770,0
|
|
20230615,162500,912838450,10770,10770,10770,10770,0
|
|
20230615,162400,912838450,10770,10770,10770,10770,0
|
|
20230615,162300,912838450,10770,10770,10770,10770,0
|
|
20230615,162200,912838450,10770,10770,10770,10770,0
|
|
20230615,162100,912838450,10770,10770,10770,10770,901
|
|
20230615,162000,912838450,10770,10770,10770,10770,0
|
|
20230615,161900,912838450,10770,10770,10770,10770,0
|
|
20230615,161800,912838450,10770,10770,10770,10770,0
|
|
20230615,161700,912838450,10770,10770,10770,10770,0
|
|
20230615,161600,912838450,10770,10770,10770,10770,0
|
|
20230615,161500,912838450,10770,10770,10770,10770,0
|
|
20230615,161400,912838450,10770,10770,10770,10770,0
|
|
20230615,161300,912838450,10770,10770,10770,10770,0
|
|
20230615,161200,912838450,10770,10770,10770,10770,0
|
|
20230615,161100,912838450,10770,10770,10770,10770,0
|
|
20230615,161000,912838450,10770,10770,10770,10770,0
|
|
20230615,160900,912838450,10770,10770,10770,10770,0
|
|
20230615,160800,912838450,10770,10770,10770,10770,0
|
|
20230615,160700,912838450,10770,10770,10770,10770,0
|
|
20230615,160600,912838450,10770,10770,10770,10770,0
|
|
20230615,160500,912838450,10770,10770,10770,10770,0
|
|
20230615,160400,912838450,10770,10770,10770,10770,0
|
|
20230615,160300,912838450,10770,10770,10770,10770,0
|
|
20230615,160200,912838450,10770,10770,10770,10770,0
|
|
20230615,160100,912838450,10770,10770,10770,10770,0
|
|
20230615,160000,912838450,10770,10770,10770,10770,0
|
|
20230615,155900,912838450,10770,10770,10770,10770,0
|
|
20230615,155800,912838450,10770,10770,10770,10770,0
|
|
20230615,155700,912838450,10770,10770,10770,10770,0
|
|
20230615,155600,912838450,10770,10770,10770,10770,0
|
|
20230615,155500,912838450,10770,10770,10770,10770,0
|
|
20230615,155400,912838450,10770,10770,10770,10770,0
|
|
20230615,155300,912838450,10770,10770,10770,10770,0
|
|
20230615,155200,912838450,10770,10770,10770,10770,0
|
|
20230615,155100,912838450,10770,10770,10770,10770,901
|
|
20230615,155000,912838450,10770,10770,10770,10770,0
|
|
20230615,154900,912838450,10770,10770,10770,10770,0
|
|
20230615,154800,912838450,10770,10770,10770,10770,0
|
|
20230615,154700,912838450,10770,10770,10770,10770,0
|
|
20230615,154600,912838450,10770,10770,10770,10770,0
|
|
20230615,154500,912838450,10770,10770,10770,10770,0
|
|
20230615,154400,912838450,10770,10770,10770,10770,0
|
|
20230615,154300,912838450,10770,10770,10770,10770,0
|
|
20230615,154200,912838450,10770,10770,10770,10770,0
|
|
20230615,154100,912838450,10770,10770,10770,10770,0
|
|
20230615,154000,912838450,10770,10770,10770,10770,0
|
|
20230615,153900,912838450,10770,10770,10770,10770,0
|
|
20230615,153800,912838450,10770,10770,10770,10770,0
|
|
20230615,153700,912838450,10770,10770,10770,10770,0
|
|
20230615,153600,912838450,10770,10770,10770,10770,0
|
|
20230615,153500,912838450,10770,10770,10770,10770,0
|
|
20230615,153400,912838450,10770,10770,10770,10770,0
|
|
20230615,153300,912838450,10770,10770,10770,10770,0
|
|
20230615,153200,912838450,10770,10770,10770,10770,0
|
|
20230615,153100,912838450,10770,10770,10770,10770,0
|
|
20230615,153000,912838450,10770,10770,10770,10770,901
|
|
20230615,152900,903134680,10770,10770,10770,10770,0
|
|
20230615,152800,903134680,10770,10770,10770,10770,0
|
|
20230615,152700,903134680,10770,10770,10770,10770,0
|
|
20230615,152600,903134680,10770,10770,10770,10770,0
|
|
20230615,152500,903134680,10770,10770,10770,10770,0
|
|
20230615,152400,903134680,10770,10770,10770,10770,0
|
|
20230615,152300,903134680,10770,10770,10770,10770,0
|
|
20230615,152200,903134680,10770,10770,10770,10770,0
|
|
20230615,152100,903134680,10770,10770,10770,10770,0
|
|
20230615,152000,903134680,10770,10770,10770,10770,0
|
|
20230615,151900,903134680,10770,10760,10770,10760,1020
|
|
20230615,151800,892151570,10760,10760,10760,10760,20
|
|
20230615,151700,891936370,10760,10760,10760,10760,594
|
|
20230615,151600,885544930,10760,10760,10760,10760,1
|
|
20230615,151500,885534170,10770,10770,10770,10770,0
|
|
20230615,151400,885534170,10770,10770,10770,10770,0
|
|
20230615,151300,885534170,10770,10740,10770,10740,770
|
|
20230615,151200,877258370,10720,10720,10720,10720,500
|
|
20230615,151100,871898370,10740,10740,10740,10740,0
|
|
20230615,151000,871898370,10740,10730,10740,10710,844
|
|
20230615,150900,862838870,10730,10740,10740,10730,358
|
|
20230615,150800,858995950,10740,10740,10740,10740,0
|
|
20230615,150700,858995950,10740,10740,10740,10740,1
|
|
20230615,150600,858985210,10740,10780,10780,10740,926
|
|
20230615,150500,849035260,10770,10770,10770,10770,0
|
|
20230615,150400,849035260,10770,10750,10780,10750,276
|
|
20230615,150300,846061170,10750,10740,10760,10730,135
|
|
20230615,150200,844608910,10730,10730,10730,10730,27
|
|
20230615,150100,844319200,10770,10770,10770,10770,0
|
|
20230615,150000,844319200,10770,10770,10770,10770,1
|
|
20230615,145900,844308430,10770,10770,10770,10770,103
|
|
20230615,145800,843199120,10770,10770,10770,10770,0
|
|
20230615,145700,843199120,10770,10770,10770,10770,0
|
|
20230615,145600,843199120,10770,10770,10770,10770,69
|
|
20230615,145500,842455990,10780,10780,10780,10780,10
|
|
20230615,145400,842348190,10780,10790,10790,10780,36
|
|
20230615,145300,841960020,10790,10790,10790,10790,72
|
|
20230615,145200,841183140,10800,10800,10800,10800,1347
|
|
20230615,145100,826635540,10800,10780,10800,10710,1392
|
|
20230615,145000,811619500,10780,10750,10780,10710,1035
|
|
20230615,144900,800504290,10750,10770,10770,10750,300
|
|
20230615,144800,797273890,10770,10770,10770,10770,1
|
|
20230615,144700,797263120,10770,10770,10770,10770,64
|
|
20230615,144600,796573840,10770,10770,10770,10770,0
|
|
20230615,144500,796573840,10770,10770,10770,10770,0
|
|
20230615,144400,796573840,10770,10770,10770,10770,0
|
|
20230615,144300,796573840,10770,10770,10770,10770,137
|
|
20230615,144200,795098350,10770,10770,10770,10770,20
|
|
20230615,144100,794882950,10790,10780,10790,10780,823
|
|
20230615,144000,786004490,10780,10780,10780,10780,0
|
|
20230615,143900,786004490,10780,10770,10780,10770,472
|
|
20230615,143800,780921040,10770,10770,10770,10770,0
|
|
20230615,143700,780921040,10770,10760,10770,10760,175
|
|
20230615,143600,779038030,10770,10770,10770,10770,0
|
|
20230615,143500,779038030,10770,10770,10770,10770,24
|
|
20230615,143400,778779550,10770,10770,10770,10730,75
|
|
20230615,143300,777972890,10770,10770,10770,10770,29
|
|
20230615,143200,777660560,10740,10740,10740,10740,80
|
|
20230615,143100,776801360,10720,10720,10720,10720,0
|
|
20230615,143000,776801360,10720,10720,10720,10720,0
|
|
20230615,142900,776801360,10720,10720,10720,10720,0
|
|
20230615,142800,776801360,10720,10720,10720,10720,0
|
|
20230615,142700,776801360,10720,10720,10720,10720,85
|
|
20230615,142600,775890160,10710,10780,10780,10710,268
|
|
20230615,142500,773017080,10780,10780,10780,10780,0
|
|
20230615,142400,773017080,10780,10770,10780,10770,379
|
|
20230615,142300,768932140,10710,10710,10710,10710,8
|
|
20230615,142200,768846460,10680,10680,10680,10680,0
|
|
20230615,142100,768846460,10680,10680,10680,10680,0
|
|
20230615,142000,768846460,10680,10680,10680,10680,0
|
|
20230615,141900,768846460,10680,10680,10680,10680,0
|
|
20230615,141800,768846460,10680,10730,10730,10680,687
|
|
20230615,141700,761502740,10730,10730,10730,10730,700
|
|
20230615,141600,753991740,10790,10790,10790,10790,0
|
|
20230615,141500,753991740,10790,10720,10790,10720,75
|
|
20230615,141400,753187670,10720,10720,10720,10720,0
|
|
20230615,141300,753187670,10720,10720,10720,10720,170
|
|
20230615,141200,751365270,10720,10790,10790,10700,1828
|
|
20230615,141100,731719000,10790,10790,10790,10790,176
|
|
20230615,141000,729819960,10790,10790,10790,10790,250
|
|
20230615,140900,727122460,10800,10800,10800,10800,19
|
|
20230615,140800,726917260,10790,10790,10790,10790,5
|
|
20230615,140700,726863310,10800,10800,10800,10800,0
|
|
20230615,140600,726863310,10800,10800,10800,10800,2
|
|
20230615,140500,726841710,10800,10800,10800,10800,0
|
|
20230615,140400,726841710,10800,10800,10800,10800,0
|
|
20230615,140300,726841710,10800,10800,10800,10800,0
|
|
20230615,140200,726841710,10800,10800,10800,10800,480
|
|
20230615,140100,721657710,10800,10800,10800,10800,17
|
|
20230615,140000,721474110,10800,10790,10800,10790,45
|
|
20230615,135900,720988510,10790,10790,10790,10790,1
|
|
20230615,135800,720977720,10790,10790,10790,10790,0
|
|
20230615,135700,720977720,10790,10800,10800,10790,361
|
|
20230615,135600,717082320,10790,10790,10790,10790,0
|
|
20230615,135500,717082320,10790,10800,10810,10790,1486
|
|
20230615,135400,701040280,10790,10790,10790,10790,0
|
|
20230615,135300,701040280,10790,10790,10790,10790,100
|
|
20230615,135200,699961280,10790,10790,10790,10790,0
|
|
20230615,135100,699961280,10790,10800,10800,10790,808
|
|
20230615,135000,691236880,10790,10790,10790,10790,0
|
|
20230615,134900,691236880,10790,10780,10790,10780,52
|
|
20230615,134800,690675820,10770,10760,10770,10760,1191
|
|
20230615,134700,677858200,10760,10760,10760,10760,5
|
|
20230615,134600,677804400,10730,10730,10730,10730,10
|
|
20230615,134500,677697100,10730,10730,10730,10730,0
|
|
20230615,134400,677697100,10730,10730,10730,10730,0
|
|
20230615,134300,677697100,10730,10720,10730,10720,231
|
|
20230615,134200,675220770,10720,10720,10720,10720,24
|
|
20230615,134100,674963490,10720,10720,10720,10720,0
|
|
20230615,134000,674963490,10720,10730,10730,10720,71
|
|
20230615,133900,674202320,10720,10720,10720,10720,0
|
|
20230615,133800,674202320,10720,10720,10720,10720,8
|
|
20230615,133700,674116560,10720,10720,10720,10720,0
|
|
20230615,133600,674116560,10720,10720,10720,10720,451
|
|
20230615,133500,669281840,10720,10730,10730,10720,59
|
|
20230615,133400,668649150,10730,10730,10730,10730,0
|
|
20230615,133300,668649150,10730,10730,10730,10730,218
|
|
20230615,133200,666310010,10730,10730,10730,10730,182
|
|
20230615,133100,664357150,10730,10730,10730,10730,0
|
|
20230615,133000,664357150,10730,10740,10740,10730,92
|
|
20230615,132900,663369940,10740,10740,10740,10740,0
|
|
20230615,132800,663369940,10740,10740,10740,10740,267
|
|
20230615,132700,660502360,10740,10740,10740,10740,163
|
|
20230615,132600,658751740,10740,10740,10740,10740,215
|
|
20230615,132500,656442640,10740,10740,10740,10740,127
|
|
20230615,132400,655078660,10770,10770,10770,10770,1
|
|
20230615,132300,655067890,10770,10770,10770,10770,10
|
|
20230615,132200,654960190,10760,10760,10760,10760,5
|
|
20230615,132100,654906390,10770,10770,10770,10770,0
|
|
20230615,132000,654906390,10770,10770,10770,10770,0
|
|
20230615,131900,654906390,10770,10770,10770,10770,143
|
|
20230615,131800,653366280,10770,10760,10770,10740,293
|
|
20230615,131700,650216070,10770,10770,10770,10770,0
|
|
20230615,131600,650216070,10770,10770,10770,10770,1
|
|
20230615,131500,650205300,10780,10780,10780,10780,59
|
|
20230615,131400,649569280,10790,10790,10790,10790,778
|
|
20230615,131300,641174660,10790,10790,10790,10790,0
|
|
20230615,131200,641174660,10790,10790,10790,10790,122
|
|
20230615,131100,639858280,10790,10790,10790,10790,0
|
|
20230615,131000,639858280,10790,10790,10790,10790,150
|
|
20230615,130900,638239780,10790,10790,10790,10790,1
|
|
20230615,130800,638228990,10720,10720,10720,10720,0
|
|
20230615,130700,638228990,10720,10720,10720,10720,0
|
|
20230615,130600,638228990,10720,10720,10720,10720,0
|
|
20230615,130500,638228990,10720,10760,10760,10720,562
|
|
20230615,130400,632191050,10750,10750,10750,10750,0
|
|
20230615,130300,632191050,10750,10750,10750,10750,0
|
|
20230615,130200,632191050,10750,10790,10790,10750,459
|
|
20230615,130100,627247020,10800,10800,10800,10800,0
|
|
20230615,130000,627247020,10800,10800,10800,10800,1
|
|
20230615,125900,627236220,10790,10790,10790,10790,220
|
|
20230615,125800,624862420,10790,10790,10790,10790,0
|
|
20230615,125700,624862420,10790,10790,10790,10790,97
|
|
20230615,125600,623815790,10790,10790,10790,10790,64
|
|
20230615,125500,623125230,10790,10790,10790,10790,93
|
|
20230615,125400,622121760,10790,10790,10790,10790,73
|
|
20230615,125300,621334090,10800,10750,10800,10750,1095
|
|
20230615,125200,609529420,10750,10750,10750,10750,3
|
|
20230615,125100,609497170,10730,10730,10730,10730,0
|
|
20230615,125000,609497170,10730,10730,10730,10730,0
|
|
20230615,124900,609497170,10730,10730,10730,10730,0
|
|
20230615,124800,609497170,10730,10720,10730,10720,579
|
|
20230615,124700,603285310,10730,10740,10740,10730,500
|
|
20230615,124600,597919440,10720,10720,10720,10720,0
|
|
20230615,124500,597919440,10720,10720,10720,10720,0
|
|
20230615,124400,597919440,10720,10720,10720,10720,0
|
|
20230615,124300,597919440,10720,10720,10720,10720,0
|
|
20230615,124200,597919440,10720,10720,10720,10720,0
|
|
20230615,124100,597919440,10720,10720,10720,10720,0
|
|
20230615,124000,597919440,10720,10720,10720,10720,0
|
|
20230615,123900,597919440,10720,10720,10720,10720,0
|
|
20230615,123800,597919440,10720,10720,10720,10720,0
|
|
20230615,123700,597919440,10720,10720,10720,10720,0
|
|
20230615,123600,597919440,10720,10720,10720,10720,0
|
|
20230615,123500,597919440,10720,10730,10730,10720,143
|
|
20230615,123400,596386000,10730,10730,10730,10730,52
|
|
20230615,123300,595828040,10730,10730,10730,10730,17
|
|
20230615,123200,595645630,10740,10740,10740,10740,0
|
|
20230615,123100,595645630,10740,10740,10740,10740,19
|
|
20230615,123000,595441570,10740,10740,10740,10740,437
|
|
20230615,122900,590748190,10740,10740,10740,10740,44
|
|
20230615,122800,590275630,10740,10740,10740,10740,0
|
|
20230615,122700,590275630,10740,10740,10740,10740,0
|
|
20230615,122600,590275630,10740,10740,10740,10740,1
|
|
20230615,122500,590264890,10750,10750,10750,10750,0
|
|
20230615,122400,590264890,10750,10760,10760,10750,2
|
|
20230615,122300,590243380,10750,10750,10760,10750,176
|
|
20230615,122200,588351370,10750,10750,10750,10750,325
|
|
20230615,122100,584857620,10750,10750,10750,10750,150
|
|
20230615,122000,583245120,10750,10750,10760,10750,226
|
|
20230615,121900,580815610,10750,10760,10760,10750,721
|
|
20230615,121800,573063850,10760,10770,10770,10760,16
|
|
20230615,121700,572891680,10760,10760,10760,10760,59
|
|
20230615,121600,572256840,10750,10750,10750,10750,50
|
|
20230615,121500,571719340,10750,10750,10750,10750,33
|
|
20230615,121400,571364590,10750,10730,10750,10730,4
|
|
20230615,121300,571321640,10730,10730,10730,10730,1
|
|
20230615,121200,571310910,10730,10730,10730,10730,2
|
|
20230615,121100,571289450,10730,10730,10730,10730,0
|
|
20230615,121000,571289450,10730,10730,10730,10730,0
|
|
20230615,120900,571289450,10730,10730,10730,10730,0
|
|
20230615,120800,571289450,10730,10730,10730,10730,4
|
|
20230615,120700,571246530,10730,10730,10730,10730,271
|
|
20230615,120600,568338700,10750,10750,10750,10750,0
|
|
20230615,120500,568338700,10750,10750,10750,10750,966
|
|
20230615,120400,557954200,10760,10760,10760,10760,0
|
|
20230615,120300,557954200,10760,10760,10760,10760,0
|
|
20230615,120200,557954200,10760,10760,10760,10760,0
|
|
20230615,120100,557954200,10760,10760,10760,10760,10
|
|
20230615,120000,557846600,10760,10750,10760,10750,250
|
|
20230615,115900,555156700,10750,10750,10750,10750,0
|
|
20230615,115800,555156700,10750,10750,10750,10750,1
|
|
20230615,115700,555145950,10750,10730,10750,10730,183
|
|
20230615,115600,553179670,10740,10730,10740,10730,5
|
|
20230615,115500,553126010,10730,10730,10730,10720,126
|
|
20230615,115400,551775030,10740,10740,10740,10740,24
|
|
20230615,115300,551517270,10740,10740,10740,10740,141
|
|
20230615,115200,550002930,10740,10730,10740,10730,54
|
|
20230615,115100,549423410,10730,10730,10730,10730,5
|
|
20230615,115000,549369760,10720,10720,10720,10720,1
|
|
20230615,114900,549359040,10730,10730,10730,10730,0
|
|
20230615,114800,549359040,10730,10730,10730,10730,0
|
|
20230615,114700,549359040,10730,10720,10730,10720,50
|
|
20230615,114600,548823020,10720,10720,10720,10720,30
|
|
20230615,114500,548501420,10720,10720,10720,10720,1
|
|
20230615,114400,548490700,10720,10720,10720,10720,100
|
|
20230615,114300,547418700,10720,10720,10720,10720,20
|
|
20230615,114200,547204300,10720,10720,10720,10720,101
|
|
20230615,114100,546121580,10710,10700,10710,10700,218
|
|
20230615,114000,543787980,10670,10690,10690,10670,140
|
|
20230615,113900,542293360,10690,10680,10690,10680,5
|
|
20230615,113800,542239920,10680,10680,10680,10680,29
|
|
20230615,113700,541930200,10660,10660,10660,10660,0
|
|
20230615,113600,541930200,10660,10680,10680,10660,8
|
|
20230615,113500,541844800,10660,10660,10660,10660,221
|
|
20230615,113400,539488940,10680,10680,10680,10680,2
|
|
20230615,113300,539467580,10670,10680,10680,10670,172
|
|
20230615,113200,537632320,10690,10690,10690,10680,8
|
|
20230615,113100,537546850,10650,10660,10690,10650,133
|
|
20230615,113000,536129200,10690,10690,10690,10690,0
|
|
20230615,112900,536129200,10690,10610,10690,10610,11
|
|
20230615,112800,536012410,10700,10700,10700,10700,0
|
|
20230615,112700,536012410,10700,10700,10700,10700,0
|
|
20230615,112600,536012410,10700,10700,10700,10700,0
|
|
20230615,112500,536012410,10700,10700,10700,10700,0
|
|
20230615,112400,536012410,10700,10680,10700,10680,5
|
|
20230615,112300,535958940,10670,10670,10670,10670,3
|
|
20230615,112200,535926930,10670,10670,10670,10670,0
|
|
20230615,112100,535926930,10670,10670,10670,10600,616
|
|
20230615,112000,529396770,10640,10640,10640,10640,18
|
|
20230615,111900,529205250,10640,10600,10640,10600,44
|
|
20230615,111800,528738770,10580,10580,10600,10580,121
|
|
20230615,111700,527458510,10580,10580,10580,10580,514
|
|
20230615,111600,522020390,10580,10580,10580,10580,3
|
|
20230615,111500,521988650,10590,10600,10600,10590,78
|
|
20230615,111400,521162050,10600,10600,10600,10600,0
|
|
20230615,111300,521162050,10600,10600,10600,10600,60
|
|
20230615,111200,520526050,10670,10670,10670,10670,500
|
|
20230615,111100,515191050,10670,10680,10680,10670,107
|
|
20230615,111000,514048360,10690,10690,10690,10690,0
|
|
20230615,110900,514048360,10690,10740,10750,10600,161
|
|
20230615,110800,512322520,10750,10690,10750,10680,185
|
|
20230615,110700,510343610,10700,10610,10750,10610,414
|
|
20230615,110600,505938710,10580,10580,10620,10580,314
|
|
20230615,110500,502610920,10580,10580,10630,10580,521
|
|
20230615,110400,497098690,10580,10640,10640,10580,143
|
|
20230615,110300,495585420,10580,10640,10640,10580,21
|
|
20230615,110200,495363120,10660,10580,10660,10580,102
|
|
20230615,110100,494279520,10640,10640,10640,10640,0
|
|
20230615,110000,494279520,10640,10640,10640,10630,13
|
|
20230615,105900,494141220,10570,10620,10620,10570,398
|
|
20230615,105800,489926230,10600,10640,10640,10600,855
|
|
20230615,105700,480848950,10650,10660,10660,10650,2526
|
|
20230615,105600,453942740,10730,10730,10730,10730,0
|
|
20230615,105500,453942740,10730,10670,10730,10670,34
|
|
20230615,105400,453579840,10740,10720,10760,10680,1330
|
|
20230615,105300,439342010,10780,10780,10780,10780,5
|
|
20230615,105200,439288110,10730,10730,10730,10730,4
|
|
20230615,105100,439245190,10800,10800,10800,10800,0
|
|
20230615,105000,439245190,10800,10800,10800,10800,0
|
|
20230615,104900,439245190,10800,10790,10800,10790,15
|
|
20230615,104800,439083260,10800,10720,10800,10710,179
|
|
20230615,104700,437164930,10800,10770,10800,10770,23
|
|
20230615,104600,436916910,10770,10770,10770,10770,0
|
|
20230615,104500,436916910,10770,10770,10770,10770,3
|
|
20230615,104400,436884600,10770,10770,10770,10770,2
|
|
20230615,104300,436863060,10710,10720,10720,10710,15
|
|
20230615,104200,436702390,10760,10760,10760,10760,0
|
|
20230615,104100,436702390,10760,10760,10760,10760,30
|
|
20230615,104000,436379590,10780,10780,10780,10780,0
|
|
20230615,103900,436379590,10780,10780,10780,10780,0
|
|
20230615,103800,436379590,10780,10780,10780,10780,7
|
|
20230615,103700,436304130,10810,10810,10810,10810,0
|
|
20230615,103600,436304130,10810,10810,10810,10810,0
|
|
20230615,103500,436304130,10810,10810,10810,10810,1
|
|
20230615,103400,436293320,10710,10730,10730,10710,623
|
|
20230615,103300,429616870,10720,10720,10720,10720,0
|
|
20230615,103200,429616870,10720,10720,10720,10720,21
|
|
20230615,103100,429391750,10720,10720,10720,10720,110
|
|
20230615,103000,428212550,10720,10710,10720,10710,110
|
|
20230615,102900,427034350,10710,10760,10840,10710,181
|
|
20230615,102800,425076240,10680,10680,10680,10680,20
|
|
20230615,102700,424862640,10660,10660,10660,10660,0
|
|
20230615,102600,424862640,10660,10720,10720,10660,667
|
|
20230615,102500,417729480,10720,10720,10720,10720,1
|
|
20230615,102400,417718760,10810,10810,10810,10810,0
|
|
20230615,102300,417718760,10810,10810,10810,10810,9
|
|
20230615,102200,417621470,10730,10730,10730,10730,30
|
|
20230615,102100,417299570,10730,10750,10750,10720,896
|
|
20230615,102000,407676420,10750,10780,10790,10750,4243
|
|
20230615,101900,362025210,10790,10800,10800,10790,137
|
|
20230615,101800,360546060,10800,10800,10800,10800,48
|
|
20230615,101700,360027660,10800,10830,10830,10800,71
|
|
20230615,101600,359260750,10840,10840,10840,10840,2
|
|
20230615,101500,359239070,10810,10810,10810,10810,0
|
|
20230615,101400,359239070,10810,10810,10810,10810,646
|
|
20230615,101300,352255810,10810,10820,10850,10810,212
|
|
20230615,101200,349958940,10820,10820,10820,10820,0
|
|
20230615,101100,349958940,10820,10820,10820,10810,60
|
|
20230615,101000,349310230,10820,10800,10820,10800,40
|
|
20230615,100900,348878030,10820,10820,10820,10800,323
|
|
20230615,100800,345388010,10860,10820,10860,10820,770
|
|
20230615,100700,337026250,10820,10830,10830,10820,300
|
|
20230615,100600,333780200,10820,10820,10820,10820,150
|
|
20230615,100500,332157200,10860,10860,10860,10860,0
|
|
20230615,100400,332157200,10860,10850,10860,10850,100
|
|
20230615,100300,331071210,10860,10820,10860,10820,21
|
|
20230615,100200,330843270,10810,10860,10860,10810,1313
|
|
20230615,100100,316607150,10860,10840,10860,10840,980
|
|
20230615,100000,305971100,10850,10850,10850,10850,9
|
|
20230615,095900,305873450,10840,10840,10840,10840,1
|
|
20230615,095800,305862610,10840,10840,10840,10840,99
|
|
20230615,095700,304789450,10830,10790,10830,10770,238
|
|
20230615,095600,302213090,10790,10790,10790,10790,309
|
|
20230615,095500,298878980,10790,10800,10800,10790,97
|
|
20230615,095400,297831790,10810,10840,10840,10810,64
|
|
20230615,095300,297139590,10840,10840,10840,10840,514
|
|
20230615,095200,291567830,10850,10850,10850,10850,330
|
|
20230615,095100,287987330,10850,10850,10850,10850,80
|
|
20230615,095000,287119330,10880,10880,10880,10860,1277
|
|
20230615,094900,273231570,10880,10840,10880,10840,1795
|
|
20230615,094800,253737930,10830,10830,10840,10830,766
|
|
20230615,094700,245439660,10840,10850,10850,10800,1744
|
|
20230615,094600,226583420,10840,10800,10840,10800,682
|
|
20230615,094500,219203950,10820,10790,10820,10720,682
|
|
20230615,094400,211863800,10720,10720,10720,10720,0
|
|
20230615,094300,211863800,10720,10720,10720,10720,0
|
|
20230615,094200,211863800,10720,10720,10720,10720,1
|
|
20230615,094100,211853080,10790,10780,10790,10780,15
|
|
20230615,094000,211691330,10780,10720,10780,10720,6
|
|
20230615,093900,211626950,10710,10710,10710,10710,10
|
|
20230615,093800,211519850,10780,10780,10780,10780,0
|
|
20230615,093700,211519850,10780,10710,10780,10710,77
|
|
20230615,093600,210695110,10790,10790,10790,10790,0
|
|
20230615,093500,210695110,10790,10710,10790,10700,1653
|
|
20230615,093400,193001810,10790,10800,10810,10710,502
|
|
20230615,093300,187608850,10810,10740,10810,10740,272
|
|
20230615,093200,184684010,10820,10800,10820,10800,9
|
|
20230615,093100,184586710,10800,10760,10800,10740,766
|
|
20230615,093000,176356830,10780,10810,10810,10780,200
|
|
20230615,092900,174196330,10830,10800,10830,10800,92
|
|
20230615,092800,173201490,10830,10760,10830,10760,894
|
|
20230615,092700,163566150,10770,10770,10770,10770,185
|
|
20230615,092600,161573700,10770,10770,10770,10770,1
|
|
20230615,092500,161562930,10770,10770,10770,10770,220
|
|
20230615,092400,159193530,10760,10760,10760,10760,0
|
|
20230615,092300,159193530,10760,10780,10780,10760,65
|
|
20230615,092200,158493700,10780,10780,10780,10780,604
|
|
20230615,092100,151982580,10780,10780,10780,10780,1
|
|
20230615,092000,151971800,10780,10780,10780,10780,0
|
|
20230615,091900,151971800,10780,10780,10780,10780,0
|
|
20230615,091800,151971800,10780,10780,10780,10780,0
|
|
20230615,091700,151971800,10780,10830,10850,10780,2686
|
|
20230615,091600,122969270,10830,10830,10830,10830,100
|
|
20230615,091500,121886270,10830,10830,10830,10830,10
|
|
20230615,091400,121777970,10840,10850,10850,10840,100
|
|
20230615,091300,120693470,10840,10840,10840,10840,436
|
|
20230615,091200,115967230,10780,10900,10900,10780,283
|
|
20230615,091100,112897740,10860,10850,10930,10720,2106
|
|
20230615,091000,90036050,10850,10790,10850,10790,1478
|
|
20230615,090900,74027750,10780,10690,10780,10690,1160
|
|
20230615,090800,61537220,10760,10770,10770,10750,1231
|
|
20230615,090700,48301830,10770,10670,10770,10670,463
|
|
20230615,090600,43328060,10650,10660,10660,10650,200
|
|
20230615,090500,41197670,10650,10680,10680,10650,100
|
|
20230615,090400,40130780,10750,10670,10750,10650,1005
|
|
20230615,090300,29412630,10760,10790,10790,10730,850
|
|
20230615,090200,20282400,10790,10700,10790,10700,718
|
|
20230615,090100,12568690,10740,10660,10740,10650,505
|
|
20230615,090000,7154240,10740,10660,10740,10650,671
|