587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184400,824608070,6420,6420,6420,6420,3939
|
|
20230615,184300,824608070,6420,6420,6420,6420,0
|
|
20230615,184200,824608070,6420,6420,6420,6420,0
|
|
20230615,184100,824608070,6420,6420,6420,6420,0
|
|
20230615,184000,824608070,6420,6420,6420,6420,0
|
|
20230615,183900,824608070,6420,6420,6420,6420,0
|
|
20230615,183800,824608070,6420,6420,6420,6420,0
|
|
20230615,183700,824608070,6420,6420,6420,6420,0
|
|
20230615,183600,824608070,6420,6420,6420,6420,0
|
|
20230615,183500,824608070,6420,6420,6420,6420,0
|
|
20230615,183400,824608070,6420,6420,6420,6420,0
|
|
20230615,183300,824608070,6420,6420,6420,6420,0
|
|
20230615,183200,824608070,6420,6420,6420,6420,0
|
|
20230615,183100,824608070,6420,6420,6420,6420,0
|
|
20230615,183000,824608070,6420,6420,6420,6420,0
|
|
20230615,182900,824608070,6420,6420,6420,6420,0
|
|
20230615,182800,824608070,6420,6420,6420,6420,0
|
|
20230615,182700,824608070,6420,6420,6420,6420,0
|
|
20230615,182600,824608070,6420,6420,6420,6420,0
|
|
20230615,182500,824608070,6420,6420,6420,6420,0
|
|
20230615,182400,824608070,6420,6420,6420,6420,0
|
|
20230615,182300,824608070,6420,6420,6420,6420,0
|
|
20230615,182200,824608070,6420,6420,6420,6420,0
|
|
20230615,182100,824608070,6420,6420,6420,6420,0
|
|
20230615,182000,824608070,6420,6420,6420,6420,0
|
|
20230615,181900,824608070,6420,6420,6420,6420,0
|
|
20230615,181800,824608070,6420,6420,6420,6420,0
|
|
20230615,181700,824608070,6420,6420,6420,6420,0
|
|
20230615,181600,824608070,6420,6420,6420,6420,0
|
|
20230615,181500,824608070,6420,6420,6420,6420,0
|
|
20230615,181400,824608070,6420,6420,6420,6420,3939
|
|
20230615,181300,824608070,6420,6420,6420,6420,0
|
|
20230615,181200,824608070,6420,6420,6420,6420,0
|
|
20230615,181100,824608070,6420,6420,6420,6420,0
|
|
20230615,181000,824608070,6420,6420,6420,6420,0
|
|
20230615,180900,824608070,6420,6420,6420,6420,0
|
|
20230615,180800,824608070,6420,6420,6420,6420,0
|
|
20230615,180700,824608070,6420,6420,6420,6420,0
|
|
20230615,180600,824608070,6420,6420,6420,6420,0
|
|
20230615,180500,824608070,6420,6420,6420,6420,0
|
|
20230615,180400,824608070,6420,6420,6420,6420,0
|
|
20230615,180300,824608070,6420,6420,6420,6420,0
|
|
20230615,180200,824608070,6420,6420,6420,6420,0
|
|
20230615,180100,824608070,6420,6420,6420,6420,0
|
|
20230615,180000,824608070,6420,6420,6420,6420,0
|
|
20230615,175900,824608070,6420,6420,6420,6420,0
|
|
20230615,175800,824608070,6420,6420,6420,6420,0
|
|
20230615,175700,824608070,6420,6420,6420,6420,0
|
|
20230615,175600,824608070,6420,6420,6420,6420,0
|
|
20230615,175500,824608070,6420,6420,6420,6420,0
|
|
20230615,175400,824608070,6420,6420,6420,6420,0
|
|
20230615,175300,824608070,6420,6420,6420,6420,0
|
|
20230615,175200,824608070,6420,6420,6420,6420,0
|
|
20230615,175100,824608070,6420,6420,6420,6420,0
|
|
20230615,175000,824608070,6420,6420,6420,6420,0
|
|
20230615,174900,824608070,6420,6420,6420,6420,0
|
|
20230615,174800,824608070,6420,6420,6420,6420,0
|
|
20230615,174700,824608070,6420,6420,6420,6420,0
|
|
20230615,174600,824608070,6420,6420,6420,6420,0
|
|
20230615,174500,824608070,6420,6420,6420,6420,0
|
|
20230615,174400,824608070,6420,6420,6420,6420,3939
|
|
20230615,174300,824608070,6420,6420,6420,6420,0
|
|
20230615,174200,824608070,6420,6420,6420,6420,0
|
|
20230615,174100,824608070,6420,6420,6420,6420,0
|
|
20230615,174000,824608070,6420,6420,6420,6420,0
|
|
20230615,173900,824608070,6420,6420,6420,6420,0
|
|
20230615,173800,824608070,6420,6420,6420,6420,0
|
|
20230615,173700,824608070,6420,6420,6420,6420,0
|
|
20230615,173600,824608070,6420,6420,6420,6420,0
|
|
20230615,173500,824608070,6420,6420,6420,6420,0
|
|
20230615,173400,824608070,6420,6420,6420,6420,0
|
|
20230615,173300,824608070,6420,6420,6420,6420,0
|
|
20230615,173200,824608070,6420,6420,6420,6420,0
|
|
20230615,173100,824608070,6420,6420,6420,6420,0
|
|
20230615,173000,824608070,6420,6420,6420,6420,0
|
|
20230615,172900,824608070,6420,6420,6420,6420,0
|
|
20230615,172800,824608070,6420,6420,6420,6420,0
|
|
20230615,172700,824608070,6420,6420,6420,6420,0
|
|
20230615,172600,824608070,6420,6420,6420,6420,0
|
|
20230615,172500,824608070,6420,6420,6420,6420,0
|
|
20230615,172400,824608070,6420,6420,6420,6420,0
|
|
20230615,172300,824608070,6420,6420,6420,6420,0
|
|
20230615,172200,824608070,6420,6420,6420,6420,0
|
|
20230615,172100,824608070,6420,6420,6420,6420,0
|
|
20230615,172000,824608070,6420,6420,6420,6420,0
|
|
20230615,171900,824608070,6420,6420,6420,6420,0
|
|
20230615,171800,824608070,6420,6420,6420,6420,0
|
|
20230615,171700,824608070,6420,6420,6420,6420,0
|
|
20230615,171600,824608070,6420,6420,6420,6420,0
|
|
20230615,171500,824608070,6420,6420,6420,6420,0
|
|
20230615,171400,824608070,6420,6420,6420,6420,3939
|
|
20230615,171300,824608070,6420,6420,6420,6420,0
|
|
20230615,171200,824608070,6420,6420,6420,6420,0
|
|
20230615,171100,824608070,6420,6420,6420,6420,0
|
|
20230615,171000,824608070,6420,6420,6420,6420,0
|
|
20230615,170900,824608070,6420,6420,6420,6420,0
|
|
20230615,170800,824608070,6420,6420,6420,6420,0
|
|
20230615,170700,824608070,6420,6420,6420,6420,0
|
|
20230615,170600,824608070,6420,6420,6420,6420,0
|
|
20230615,170500,824608070,6420,6420,6420,6420,0
|
|
20230615,170400,824608070,6420,6420,6420,6420,0
|
|
20230615,170300,824608070,6420,6420,6420,6420,0
|
|
20230615,170200,824608070,6420,6420,6420,6420,0
|
|
20230615,170100,824608070,6420,6420,6420,6420,0
|
|
20230615,170000,824608070,6420,6420,6420,6420,0
|
|
20230615,165900,824608070,6420,6420,6420,6420,0
|
|
20230615,165800,824608070,6420,6420,6420,6420,0
|
|
20230615,165700,824608070,6420,6420,6420,6420,0
|
|
20230615,165600,824608070,6420,6420,6420,6420,0
|
|
20230615,165500,824608070,6420,6420,6420,6420,0
|
|
20230615,165400,824608070,6420,6420,6420,6420,0
|
|
20230615,165300,824608070,6420,6420,6420,6420,0
|
|
20230615,165200,824608070,6420,6420,6420,6420,0
|
|
20230615,165100,824608070,6420,6420,6420,6420,0
|
|
20230615,165000,824608070,6420,6420,6420,6420,0
|
|
20230615,164900,824608070,6420,6420,6420,6420,0
|
|
20230615,164800,824608070,6420,6420,6420,6420,0
|
|
20230615,164700,824608070,6420,6420,6420,6420,0
|
|
20230615,164600,824608070,6420,6420,6420,6420,0
|
|
20230615,164500,824608070,6420,6420,6420,6420,0
|
|
20230615,164400,824608070,6420,6420,6420,6420,3939
|
|
20230615,164300,824608070,6420,6420,6420,6420,0
|
|
20230615,164200,824608070,6420,6420,6420,6420,0
|
|
20230615,164100,824608070,6420,6420,6420,6420,0
|
|
20230615,164000,824608070,6420,6420,6420,6420,0
|
|
20230615,163900,824608070,6420,6420,6420,6420,0
|
|
20230615,163800,824608070,6420,6420,6420,6420,0
|
|
20230615,163700,824608070,6420,6420,6420,6420,0
|
|
20230615,163600,824608070,6420,6420,6420,6420,0
|
|
20230615,163500,824608070,6420,6420,6420,6420,0
|
|
20230615,163400,824608070,6420,6420,6420,6420,0
|
|
20230615,163300,824608070,6420,6420,6420,6420,0
|
|
20230615,163200,824608070,6420,6420,6420,6420,0
|
|
20230615,163100,824608070,6420,6420,6420,6420,0
|
|
20230615,163000,824608070,6420,6420,6420,6420,0
|
|
20230615,162900,824608070,6420,6420,6420,6420,0
|
|
20230615,162800,824608070,6420,6420,6420,6420,0
|
|
20230615,162700,824608070,6420,6420,6420,6420,0
|
|
20230615,162600,824608070,6420,6420,6420,6420,0
|
|
20230615,162500,824608070,6420,6420,6420,6420,0
|
|
20230615,162400,824608070,6420,6420,6420,6420,0
|
|
20230615,162300,824608070,6420,6420,6420,6420,0
|
|
20230615,162200,824608070,6420,6420,6420,6420,0
|
|
20230615,162100,824608070,6420,6420,6420,6420,0
|
|
20230615,162000,824608070,6420,6420,6420,6420,0
|
|
20230615,161900,824608070,6420,6420,6420,6420,0
|
|
20230615,161800,824608070,6420,6420,6420,6420,0
|
|
20230615,161700,824608070,6420,6420,6420,6420,0
|
|
20230615,161600,824608070,6420,6420,6420,6420,0
|
|
20230615,161500,824608070,6420,6420,6420,6420,0
|
|
20230615,161400,824608070,6420,6420,6420,6420,3939
|
|
20230615,161300,824608070,6420,6420,6420,6420,0
|
|
20230615,161200,824608070,6420,6420,6420,6420,0
|
|
20230615,161100,824608070,6420,6420,6420,6420,0
|
|
20230615,161000,824608070,6420,6420,6420,6420,0
|
|
20230615,160900,824608070,6420,6420,6420,6420,0
|
|
20230615,160800,824608070,6420,6420,6420,6420,0
|
|
20230615,160700,824608070,6420,6420,6420,6420,0
|
|
20230615,160600,824608070,6420,6420,6420,6420,0
|
|
20230615,160500,824608070,6420,6420,6420,6420,0
|
|
20230615,160400,824608070,6420,6420,6420,6420,0
|
|
20230615,160300,824608070,6420,6420,6420,6420,0
|
|
20230615,160200,824608070,6420,6420,6420,6420,0
|
|
20230615,160100,824608070,6420,6420,6420,6420,0
|
|
20230615,160000,824608070,6420,6420,6420,6420,0
|
|
20230615,155900,824608070,6420,6420,6420,6420,0
|
|
20230615,155800,824608070,6420,6420,6420,6420,0
|
|
20230615,155700,824608070,6420,6420,6420,6420,0
|
|
20230615,155600,824608070,6420,6420,6420,6420,0
|
|
20230615,155500,824608070,6420,6420,6420,6420,0
|
|
20230615,155400,824608070,6420,6420,6420,6420,0
|
|
20230615,155300,824608070,6420,6420,6420,6420,0
|
|
20230615,155200,824608070,6420,6420,6420,6420,0
|
|
20230615,155100,824608070,6420,6420,6420,6420,0
|
|
20230615,155000,824608070,6420,6420,6420,6420,0
|
|
20230615,154900,824608070,6420,6420,6420,6420,0
|
|
20230615,154800,824608070,6420,6420,6420,6420,0
|
|
20230615,154700,824608070,6420,6420,6420,6420,0
|
|
20230615,154600,824608070,6420,6420,6420,6420,0
|
|
20230615,154500,824608070,6420,6420,6420,6420,0
|
|
20230615,154400,824608070,6420,6420,6420,6420,3939
|
|
20230615,154300,824608070,6420,6420,6420,6420,0
|
|
20230615,154200,824608070,6420,6420,6420,6420,0
|
|
20230615,154100,824608070,6420,6420,6420,6420,0
|
|
20230615,154000,824608070,6420,6420,6420,6420,0
|
|
20230615,153900,824608070,6420,6420,6420,6420,0
|
|
20230615,153800,824608070,6420,6420,6420,6420,0
|
|
20230615,153700,824608070,6420,6420,6420,6420,0
|
|
20230615,153600,824608070,6420,6420,6420,6420,0
|
|
20230615,153500,824608070,6420,6420,6420,6420,0
|
|
20230615,153400,824608070,6420,6420,6420,6420,0
|
|
20230615,153300,824608070,6420,6420,6420,6420,0
|
|
20230615,153200,824608070,6420,6420,6420,6420,0
|
|
20230615,153100,824608070,6420,6420,6420,6420,0
|
|
20230615,153000,824608070,6420,6420,6420,6420,3939
|
|
20230615,152900,799319690,6490,6490,6490,6490,0
|
|
20230615,152800,799319690,6490,6490,6490,6490,0
|
|
20230615,152700,799319690,6490,6490,6490,6490,0
|
|
20230615,152600,799319690,6490,6490,6490,6490,0
|
|
20230615,152500,799319690,6490,6490,6490,6490,0
|
|
20230615,152400,799319690,6490,6490,6490,6490,0
|
|
20230615,152300,799319690,6490,6490,6490,6490,0
|
|
20230615,152200,799319690,6490,6490,6490,6490,0
|
|
20230615,152100,799319690,6490,6490,6490,6490,0
|
|
20230615,152000,799319690,6490,6490,6490,6490,0
|
|
20230615,151900,799319690,6490,6490,6490,6460,289
|
|
20230615,151800,797448000,6490,6490,6490,6490,3
|
|
20230615,151700,797428530,6490,6490,6490,6490,2
|
|
20230615,151600,797415550,6490,6490,6490,6490,6
|
|
20230615,151500,797376610,6510,6510,6510,6500,13
|
|
20230615,151400,797292000,6510,6510,6510,6510,2
|
|
20230615,151300,797278980,6510,6510,6510,6510,1
|
|
20230615,151200,797272470,6510,6510,6510,6510,1
|
|
20230615,151100,797265960,6510,6510,6510,6500,474
|
|
20230615,151000,794180320,6510,6510,6510,6510,4
|
|
20230615,150900,794154280,6510,6510,6510,6510,6
|
|
20230615,150800,794115220,6510,6500,6510,6500,29
|
|
20230615,150700,793926630,6510,6470,6510,6470,34
|
|
20230615,150600,793706410,6470,6490,6490,6470,121
|
|
20230615,150500,792922930,6500,6510,6510,6500,758
|
|
20230615,150400,787995910,6510,6500,6510,6500,235
|
|
20230615,150300,786468370,6500,6500,6500,6490,1208
|
|
20230615,150200,778616380,6500,6490,6500,6480,246
|
|
20230615,150100,777022030,6500,6500,6500,6500,2
|
|
20230615,150000,777009030,6500,6490,6500,6490,39
|
|
20230615,145900,776755680,6490,6500,6500,6490,26
|
|
20230615,145800,776586730,6500,6500,6500,6500,23
|
|
20230615,145700,776437230,6500,6490,6500,6490,8252
|
|
20230615,145600,722803110,6500,6490,6500,6480,127
|
|
20230615,145500,721978880,6490,6490,6490,6490,5
|
|
20230615,145400,721946430,6490,6490,6490,6490,3
|
|
20230615,145300,721926960,6490,6490,6490,6490,6
|
|
20230615,145200,721888020,6500,6490,6500,6490,101
|
|
20230615,145100,721232520,6490,6490,6490,6490,0
|
|
20230615,145000,721232520,6490,6500,6500,6490,9
|
|
20230615,144900,721174060,6500,6500,6500,6480,13
|
|
20230615,144800,721089580,6500,6450,6500,6430,810
|
|
20230615,144700,715871590,6490,6480,6490,6450,1296
|
|
20230615,144600,707504690,6500,6500,6500,6490,210
|
|
20230615,144500,706141740,6500,6480,6500,6480,818
|
|
20230615,144400,700825650,6500,6500,6500,6500,4
|
|
20230615,144300,700799650,6500,6490,6500,6490,2
|
|
20230615,144200,700786660,6500,6500,6500,6500,101
|
|
20230615,144100,700130160,6500,6490,6500,6490,17
|
|
20230615,144000,700019790,6500,6500,6500,6500,7
|
|
20230615,143900,699974290,6500,6500,6500,6500,24
|
|
20230615,143800,699818290,6500,6500,6500,6500,1
|
|
20230615,143700,699811790,6500,6500,6500,6500,4
|
|
20230615,143600,699785790,6500,6500,6500,6500,14
|
|
20230615,143500,699694790,6500,6500,6500,6500,3
|
|
20230615,143400,699675290,6500,6500,6500,6500,3
|
|
20230615,143300,699655790,6500,6500,6500,6500,4
|
|
20230615,143200,699629790,6500,6500,6500,6500,2
|
|
20230615,143100,699616790,6500,6500,6500,6500,3
|
|
20230615,143000,699597290,6480,6480,6480,6480,1
|
|
20230615,142900,699590810,6490,6490,6490,6490,8
|
|
20230615,142800,699538890,6470,6500,6500,6470,353
|
|
20230615,142700,697245580,6490,6490,6500,6490,4
|
|
20230615,142600,697219600,6500,6490,6500,6490,49
|
|
20230615,142500,696901250,6490,6490,6490,6490,53
|
|
20230615,142400,696557280,6490,6470,6490,6470,93
|
|
20230615,142300,695954710,6490,6490,6500,6490,10
|
|
20230615,142200,695889800,6490,6490,6490,6490,0
|
|
20230615,142100,695889800,6490,6490,6500,6480,113
|
|
20230615,142000,695156400,6500,6490,6500,6490,102
|
|
20230615,141900,694494380,6490,6480,6490,6480,13
|
|
20230615,141800,694410120,6480,6480,6480,6460,268
|
|
20230615,141700,692678540,6480,6480,6480,6480,1
|
|
20230615,141600,692672060,6480,6480,6480,6480,0
|
|
20230615,141500,692672060,6480,6460,6480,6460,229
|
|
20230615,141400,691191880,6460,6450,6460,6440,503
|
|
20230615,141300,687942640,6450,6450,6450,6450,0
|
|
20230615,141200,687942640,6450,6450,6450,6450,0
|
|
20230615,141100,687942640,6450,6450,6450,6450,0
|
|
20230615,141000,687942640,6450,6450,6450,6450,0
|
|
20230615,140900,687942640,6450,6450,6450,6450,8
|
|
20230615,140800,687891040,6450,6450,6450,6450,512
|
|
20230615,140700,684588640,6460,6460,6460,6460,0
|
|
20230615,140600,684588640,6460,6460,6460,6460,0
|
|
20230615,140500,684588640,6460,6460,6460,6460,0
|
|
20230615,140400,684588640,6460,6460,6460,6460,0
|
|
20230615,140300,684588640,6460,6450,6460,6450,31
|
|
20230615,140200,684388530,6460,6460,6460,6450,489
|
|
20230615,140100,681230250,6460,6440,6460,6440,1296
|
|
20230615,140000,672871080,6450,6450,6450,6440,91
|
|
20230615,135900,672285020,6440,6440,6440,6440,21
|
|
20230615,135800,672149780,6440,6440,6440,6440,23
|
|
20230615,135700,672001660,6440,6440,6440,6440,5
|
|
20230615,135600,671969460,6440,6440,6440,6430,23
|
|
20230615,135500,671821510,6430,6450,6450,6430,316
|
|
20230615,135400,669789610,6450,6450,6450,6430,39
|
|
20230615,135300,669538460,6440,6440,6440,6440,97
|
|
20230615,135200,668913780,6450,6450,6450,6450,21
|
|
20230615,135100,668778330,6460,6460,6460,6460,14
|
|
20230615,135000,668687890,6460,6460,6460,6460,10
|
|
20230615,134900,668623290,6460,6460,6460,6460,0
|
|
20230615,134800,668623290,6460,6460,6460,6460,2
|
|
20230615,134700,668610370,6460,6460,6460,6460,0
|
|
20230615,134600,668610370,6460,6450,6460,6450,178
|
|
20230615,134500,667461110,6450,6450,6450,6450,0
|
|
20230615,134400,667461110,6450,6450,6450,6450,3
|
|
20230615,134300,667441760,6450,6450,6450,6450,8
|
|
20230615,134200,667390160,6450,6450,6460,6450,21
|
|
20230615,134100,667254700,6450,6460,6460,6440,5
|
|
20230615,134000,667222470,6460,6450,6460,6450,232
|
|
20230615,133900,665725990,6460,6450,6460,6450,4
|
|
20230615,133800,665700170,6460,6450,6460,6440,15
|
|
20230615,133700,665603410,6450,6460,6460,6450,3
|
|
20230615,133600,665584040,6460,6450,6460,6450,403
|
|
20230615,133500,662984670,6450,6450,6450,6450,0
|
|
20230615,133400,662984670,6450,6450,6450,6450,0
|
|
20230615,133300,662984670,6450,6440,6450,6440,4
|
|
20230615,133200,662958900,6450,6440,6450,6440,4
|
|
20230615,133100,662933130,6450,6440,6450,6440,86
|
|
20230615,133000,662379280,6450,6450,6450,6450,0
|
|
20230615,132900,662379280,6450,6450,6450,6450,0
|
|
20230615,132800,662379280,6450,6450,6450,6450,3
|
|
20230615,132700,662359930,6450,6450,6450,6450,0
|
|
20230615,132600,662359930,6450,6450,6450,6440,18
|
|
20230615,132500,662243980,6450,6450,6450,6450,0
|
|
20230615,132400,662243980,6450,6450,6450,6450,0
|
|
20230615,132300,662243980,6450,6450,6450,6450,0
|
|
20230615,132200,662243980,6450,6450,6450,6450,1
|
|
20230615,132100,662237530,6440,6430,6450,6430,122
|
|
20230615,132000,661452950,6460,6430,6460,6430,25
|
|
20230615,131900,661291700,6430,6440,6440,6430,200
|
|
20230615,131800,660005650,6440,6440,6450,6440,23
|
|
20230615,131700,659857480,6440,6430,6450,6430,135
|
|
20230615,131600,658989350,6430,6430,6430,6430,402
|
|
20230615,131500,656404490,6420,6420,6420,6420,1
|
|
20230615,131400,656398070,6430,6420,6430,6420,7
|
|
20230615,131300,656353120,6420,6420,6430,6420,22
|
|
20230615,131200,656211850,6430,6420,6430,6420,116
|
|
20230615,131100,655467100,6400,6400,6400,6400,1
|
|
20230615,131000,655460700,6430,6400,6430,6400,433
|
|
20230615,130900,652687230,6380,6390,6400,6380,1086
|
|
20230615,130800,645752690,6400,6440,6440,6380,5392
|
|
20230615,130700,611280440,6450,6430,6450,6420,1895
|
|
20230615,130600,599113930,6440,6440,6440,6430,535
|
|
20230615,130500,595670950,6440,6440,6440,6400,5002
|
|
20230615,130400,563633460,6440,6460,6460,6400,6794
|
|
20230615,130300,519957610,6470,6460,6470,6460,402
|
|
20230615,130200,517360670,6470,6460,6470,6460,304
|
|
20230615,130100,515396790,6470,6470,6470,6470,0
|
|
20230615,130000,515396790,6470,6470,6470,6470,36
|
|
20230615,125900,515163870,6470,6480,6480,6470,43
|
|
20230615,125800,514885640,6480,6480,6480,6480,1
|
|
20230615,125700,514879160,6480,6480,6480,6480,312
|
|
20230615,125600,512857400,6480,6470,6480,6470,18
|
|
20230615,125500,512740890,6470,6500,6500,6450,5824
|
|
20230615,125400,475056890,6500,6500,6500,6500,8
|
|
20230615,125300,475004890,6500,6500,6500,6500,1
|
|
20230615,125200,474998390,6500,6500,6510,6500,25
|
|
20230615,125100,474835870,6510,6510,6510,6510,1
|
|
20230615,125000,474829360,6510,6510,6510,6510,10
|
|
20230615,124900,474764260,6510,6510,6510,6510,1
|
|
20230615,124800,474757750,6510,6510,6510,6510,10
|
|
20230615,124700,474692650,6510,6500,6510,6500,66
|
|
20230615,124600,474263590,6510,6510,6510,6510,9
|
|
20230615,124500,474205000,6510,6510,6510,6510,2
|
|
20230615,124400,474191980,6510,6510,6510,6510,0
|
|
20230615,124300,474191980,6510,6510,6510,6510,0
|
|
20230615,124200,474191980,6510,6500,6510,6500,26
|
|
20230615,124100,474022950,6510,6510,6510,6510,125
|
|
20230615,124000,473209200,6510,6510,6510,6510,4
|
|
20230615,123900,473183160,6510,6500,6510,6500,49
|
|
20230615,123800,472864570,6510,6510,6510,6510,0
|
|
20230615,123700,472864570,6510,6510,6510,6510,1
|
|
20230615,123600,472858060,6510,6500,6510,6500,16
|
|
20230615,123500,472754050,6510,6510,6510,6510,47
|
|
20230615,123400,472448080,6520,6520,6520,6520,0
|
|
20230615,123300,472448080,6520,6510,6520,6510,499
|
|
20230615,123200,469199550,6510,6490,6510,6490,1025
|
|
20230615,123100,462547200,6490,6490,6490,6490,2640
|
|
20230615,123000,445413600,6490,6480,6490,6480,4603
|
|
20230615,122900,415540220,6480,6490,6490,6470,371
|
|
20230615,122800,413132840,6490,6490,6490,6490,350
|
|
20230615,122700,410861340,6490,6490,6490,6490,49
|
|
20230615,122600,410543330,6490,6490,6490,6490,9
|
|
20230615,122500,410484920,6490,6490,6490,6490,3
|
|
20230615,122400,410465450,6490,6490,6490,6490,1
|
|
20230615,122300,410458960,6480,6490,6500,6480,5270
|
|
20230615,122200,376256350,6480,6490,6500,6480,5652
|
|
20230615,122100,339574880,6490,6480,6490,6480,2012
|
|
20230615,122000,326537100,6490,6490,6490,6490,4
|
|
20230615,121900,326511140,6470,6480,6480,6460,516
|
|
20230615,121800,323172710,6510,6490,6510,6470,1001
|
|
20230615,121700,316686570,6510,6510,6510,6500,5
|
|
20230615,121600,316654040,6510,6520,6520,6510,245
|
|
20230615,121500,315056650,6480,6510,6520,6480,1004
|
|
20230615,121400,308546410,6480,6510,6510,6480,4000
|
|
20230615,121300,282563060,6510,6510,6510,6510,2
|
|
20230615,121200,282550040,6530,6520,6530,6510,1512
|
|
20230615,121100,272705960,6510,6550,6550,6510,503
|
|
20230615,121000,269428950,6530,6540,6550,6530,7
|
|
20230615,120900,269383180,6530,6530,6530,6530,4
|
|
20230615,120800,269357060,6550,6550,6550,6550,0
|
|
20230615,120700,269357060,6550,6550,6550,6550,0
|
|
20230615,120600,269357060,6550,6550,6550,6550,0
|
|
20230615,120500,269357060,6550,6550,6550,6550,0
|
|
20230615,120400,269357060,6550,6550,6550,6550,0
|
|
20230615,120300,269357060,6550,6550,6550,6550,0
|
|
20230615,120200,269357060,6550,6530,6550,6530,2
|
|
20230615,120100,269343980,6520,6520,6520,6520,0
|
|
20230615,120000,269343980,6520,6550,6550,6520,10
|
|
20230615,115900,269278590,6550,6520,6550,6520,4
|
|
20230615,115800,269252450,6550,6520,6550,6520,4
|
|
20230615,115700,269226280,6550,6540,6550,6520,501
|
|
20230615,115600,265959590,6520,6520,6520,6520,13
|
|
20230615,115500,265874830,6520,6520,6520,6520,0
|
|
20230615,115400,265874830,6520,6520,6520,6520,0
|
|
20230615,115300,265874830,6520,6520,6520,6520,0
|
|
20230615,115200,265874830,6520,6520,6520,6520,0
|
|
20230615,115100,265874830,6520,6550,6550,6520,4
|
|
20230615,115000,265848660,6520,6520,6520,6520,0
|
|
20230615,114900,265848660,6520,6520,6520,6520,0
|
|
20230615,114800,265848660,6520,6550,6550,6520,1175
|
|
20230615,114700,258176170,6550,6550,6550,6550,0
|
|
20230615,114600,258176170,6550,6550,6550,6550,2
|
|
20230615,114500,258163070,6550,6550,6550,6550,510
|
|
20230615,114400,254822570,6540,6540,6540,6540,84
|
|
20230615,114300,254273210,6540,6540,6540,6540,0
|
|
20230615,114200,254273210,6540,6540,6540,6540,3
|
|
20230615,114100,254253590,6550,6550,6550,6550,0
|
|
20230615,114000,254253590,6550,6530,6550,6530,631
|
|
20230615,113900,250133110,6530,6530,6530,6530,200
|
|
20230615,113800,248827110,6520,6520,6520,6520,1423
|
|
20230615,113700,239549150,6530,6530,6530,6530,0
|
|
20230615,113600,239549150,6530,6530,6530,6530,0
|
|
20230615,113500,239549150,6530,6530,6530,6530,156
|
|
20230615,113400,238530470,6530,6530,6530,6530,0
|
|
20230615,113300,238530470,6530,6530,6530,6530,2
|
|
20230615,113200,238517410,6530,6530,6530,6530,0
|
|
20230615,113100,238517410,6530,6500,6530,6500,702
|
|
20230615,113000,233943940,6500,6500,6500,6500,216
|
|
20230615,112900,232539940,6500,6500,6500,6500,0
|
|
20230615,112800,232539940,6500,6500,6500,6500,44
|
|
20230615,112700,232253940,6500,6500,6500,6500,5
|
|
20230615,112600,232221440,6500,6500,6500,6500,0
|
|
20230615,112500,232221440,6500,6490,6500,6490,534
|
|
20230615,112400,228755440,6500,6500,6500,6500,1
|
|
20230615,112300,228748940,6500,6500,6500,6500,0
|
|
20230615,112200,228748940,6500,6500,6500,6500,0
|
|
20230615,112100,228748940,6500,6510,6510,6500,2556
|
|
20230615,112000,212131920,6510,6510,6510,6510,222
|
|
20230615,111900,210686700,6510,6510,6510,6510,500
|
|
20230615,111800,207431700,6510,6510,6510,6510,564
|
|
20230615,111700,203760060,6510,6510,6510,6510,0
|
|
20230615,111600,203760060,6510,6510,6510,6510,0
|
|
20230615,111500,203760060,6510,6510,6510,6510,0
|
|
20230615,111400,203760060,6510,6510,6510,6510,1
|
|
20230615,111300,203753550,6510,6510,6510,6510,0
|
|
20230615,111200,203753550,6510,6500,6510,6500,97
|
|
20230615,111100,203123020,6500,6500,6500,6500,10
|
|
20230615,111000,203058020,6510,6510,6510,6510,1
|
|
20230615,110900,203051510,6500,6500,6500,6500,5
|
|
20230615,110800,203019010,6510,6510,6510,6510,47
|
|
20230615,110700,202713040,6490,6490,6490,6490,0
|
|
20230615,110600,202713040,6490,6510,6510,6490,100
|
|
20230615,110500,202063640,6500,6500,6500,6500,20
|
|
20230615,110400,201933640,6490,6510,6510,6490,1741
|
|
20230615,110300,190634530,6500,6500,6500,6500,1550
|
|
20230615,110200,180559530,6510,6510,6510,6510,3
|
|
20230615,110100,180540000,6500,6510,6510,6500,738
|
|
20230615,110000,175739870,6530,6530,6530,6530,0
|
|
20230615,105900,175739870,6530,6530,6530,6530,13
|
|
20230615,105800,175654980,6520,6520,6520,6520,0
|
|
20230615,105700,175654980,6520,6510,6540,6510,2040
|
|
20230615,105600,162374140,6510,6510,6510,6510,0
|
|
20230615,105500,162374140,6510,6510,6510,6510,10
|
|
20230615,105400,162309040,6510,6510,6510,6510,0
|
|
20230615,105300,162309040,6510,6510,6510,6510,0
|
|
20230615,105200,162309040,6510,6510,6510,6510,0
|
|
20230615,105100,162309040,6510,6510,6510,6510,77
|
|
20230615,105000,161807770,6510,6510,6510,6510,521
|
|
20230615,104900,158416060,6510,6510,6510,6510,456
|
|
20230615,104800,155447500,6530,6520,6530,6520,3903
|
|
20230615,104700,129999510,6530,6550,6550,6530,1777
|
|
20230615,104600,118386900,6550,6550,6550,6550,528
|
|
20230615,104500,114928500,6550,6550,6550,6550,0
|
|
20230615,104400,114928500,6550,6550,6550,6550,0
|
|
20230615,104300,114928500,6550,6550,6550,6550,2
|
|
20230615,104200,114915400,6540,6540,6540,6540,1
|
|
20230615,104100,114908860,6530,6530,6530,6530,0
|
|
20230615,104000,114908860,6530,6540,6540,6530,1613
|
|
20230615,103900,104365400,6540,6540,6540,6540,928
|
|
20230615,103800,98296280,6540,6540,6540,6540,3
|
|
20230615,103700,98276660,6530,6540,6540,6530,592
|
|
20230615,103600,94409100,6540,6540,6540,6530,29
|
|
20230615,103500,94219560,6550,6550,6550,6550,1
|
|
20230615,103400,94213010,6540,6550,6550,6540,147
|
|
20230615,103300,93251610,6540,6580,6580,6540,2602
|
|
20230615,103200,76199500,6560,6560,6560,6560,0
|
|
20230615,103100,76199500,6560,6560,6560,6560,0
|
|
20230615,103000,76199500,6560,6560,6560,6560,825
|
|
20230615,102900,70787500,6570,6570,6570,6570,15
|
|
20230615,102800,70688950,6570,6570,6570,6570,259
|
|
20230615,102700,68987320,6600,6600,6600,6600,2
|
|
20230615,102600,68974120,6600,6600,6600,6600,0
|
|
20230615,102500,68974120,6600,6570,6600,6570,40
|
|
20230615,102400,68711200,6570,6570,6570,6570,51
|
|
20230615,102300,68376130,6600,6600,6600,6600,0
|
|
20230615,102200,68376130,6600,6600,6600,6600,0
|
|
20230615,102100,68376130,6600,6580,6600,6580,236
|
|
20230615,102000,66823190,6600,6600,6600,6600,0
|
|
20230615,101900,66823190,6600,6600,6600,6600,2
|
|
20230615,101800,66809990,6580,6590,6590,6580,1330
|
|
20230615,101700,58046940,6620,6620,6620,6620,0
|
|
20230615,101600,58046940,6620,6610,6620,6600,2121
|
|
20230615,101500,44040330,6630,6630,6630,6630,2
|
|
20230615,101400,44027070,6630,6630,6630,6630,0
|
|
20230615,101300,44027070,6630,6630,6630,6630,0
|
|
20230615,101200,44027070,6630,6630,6630,6630,0
|
|
20230615,101100,44027070,6630,6620,6630,6620,64
|
|
20230615,101000,43603370,6630,6630,6630,6630,0
|
|
20230615,100900,43603370,6630,6630,6630,6630,0
|
|
20230615,100800,43603370,6630,6630,6630,6630,0
|
|
20230615,100700,43603370,6630,6630,6630,6630,2
|
|
20230615,100600,43590110,6630,6630,6630,6630,0
|
|
20230615,100500,43590110,6630,6630,6630,6630,0
|
|
20230615,100400,43590110,6630,6630,6630,6630,202
|
|
20230615,100300,42250850,6630,6630,6630,6630,400
|
|
20230615,100200,39598850,6630,6630,6630,6630,0
|
|
20230615,100100,39598850,6630,6630,6630,6630,0
|
|
20230615,100000,39598850,6630,6610,6630,6610,24
|
|
20230615,095900,39439750,6620,6620,6620,6620,100
|
|
20230615,095800,38777750,6620,6620,6620,6620,96
|
|
20230615,095700,38142230,6630,6630,6630,6630,6
|
|
20230615,095600,38102450,6620,6620,6620,6620,0
|
|
20230615,095500,38102450,6620,6630,6630,6620,626
|
|
20230615,095400,33952170,6640,6660,6660,6640,363
|
|
20230615,095300,31540690,6660,6660,6660,6660,2
|
|
20230615,095200,31527370,6660,6660,6660,6660,0
|
|
20230615,095100,31527370,6660,6660,6660,6660,0
|
|
20230615,095000,31527370,6660,6660,6660,6660,2
|
|
20230615,094900,31514050,6670,6670,6670,6670,0
|
|
20230615,094800,31514050,6670,6670,6670,6670,0
|
|
20230615,094700,31514050,6670,6660,6670,6640,222
|
|
20230615,094600,30036320,6660,6650,6660,6650,1858
|
|
20230615,094500,17678710,6650,6650,6650,6650,0
|
|
20230615,094400,17678710,6650,6650,6650,6650,2
|
|
20230615,094300,17665410,6640,6650,6650,6640,6
|
|
20230615,094200,17625520,6650,6650,6650,6650,576
|
|
20230615,094100,13795120,6660,6660,6660,6660,2
|
|
20230615,094000,13781800,6660,6660,6660,6660,0
|
|
20230615,093900,13781800,6660,6660,6660,6660,0
|
|
20230615,093800,13781800,6660,6650,6660,6650,52
|
|
20230615,093700,13435980,6660,6660,6660,6660,3
|
|
20230615,093600,13416000,6660,6660,6660,6660,1
|
|
20230615,093500,13409340,6650,6660,6660,6650,6
|
|
20230615,093400,13369390,6650,6650,6650,6650,200
|
|
20230615,093300,12039390,6660,6660,6660,6660,0
|
|
20230615,093200,12039390,6660,6660,6660,6660,3
|
|
20230615,093100,12019410,6660,6660,6660,6660,300
|
|
20230615,093000,10021410,6660,6660,6660,6660,1
|
|
20230615,092900,10014750,6680,6680,6680,6680,2
|
|
20230615,092800,10001390,6680,6660,6680,6660,64
|
|
20230615,092700,9574870,6680,6660,6680,6660,35
|
|
20230615,092600,9341670,6680,6680,6680,6680,1
|
|
20230615,092500,9334990,6680,6680,6680,6680,0
|
|
20230615,092400,9334990,6680,6680,6680,6680,0
|
|
20230615,092300,9334990,6680,6680,6680,6680,0
|
|
20230615,092200,9334990,6680,6680,6680,6680,0
|
|
20230615,092100,9334990,6680,6680,6680,6680,3
|
|
20230615,092000,9314950,6660,6660,6660,6660,11
|
|
20230615,091900,9241690,6680,6680,6680,6680,0
|
|
20230615,091800,9241690,6680,6680,6680,6680,1
|
|
20230615,091700,9235010,6680,6680,6680,6680,0
|
|
20230615,091600,9235010,6680,6680,6680,6680,0
|
|
20230615,091500,9235010,6680,6680,6680,6680,4
|
|
20230615,091400,9208290,6660,6660,6660,6660,220
|
|
20230615,091300,7743090,6690,6690,6690,6690,1
|
|
20230615,091200,7736400,6700,6700,6700,6700,0
|
|
20230615,091100,7736400,6700,6670,6700,6670,286
|
|
20230615,091000,5826400,6670,6680,6680,6670,39
|
|
20230615,090900,5566190,6670,6670,6670,6670,0
|
|
20230615,090800,5566190,6670,6680,6680,6670,116
|
|
20230615,090700,4791730,6680,6710,6740,6670,161
|
|
20230615,090600,3710020,6720,6750,6750,6720,10
|
|
20230615,090500,3642570,6750,6750,6750,6750,34
|
|
20230615,090400,3413070,6750,6740,6750,6730,10
|
|
20230615,090300,3345730,6760,6740,6760,6730,357
|
|
20230615,090200,933550,6770,6770,6770,6770,0
|
|
20230615,090100,933550,6770,6740,6770,6740,35
|
|
20230615,090000,697310,6770,6770,6770,6770,103
|