598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,185500,1668216560,12750,12750,12750,12750,6927
|
|
20230605,185400,1668216560,12750,12750,12750,12750,0
|
|
20230605,185300,1668216560,12750,12750,12750,12750,0
|
|
20230605,185200,1668216560,12750,12750,12750,12750,0
|
|
20230605,185100,1668216560,12750,12750,12750,12750,0
|
|
20230605,185000,1668216560,12750,12750,12750,12750,0
|
|
20230605,184900,1668216560,12750,12750,12750,12750,0
|
|
20230605,184800,1668216560,12750,12750,12750,12750,0
|
|
20230605,184700,1668216560,12750,12750,12750,12750,0
|
|
20230605,184600,1668216560,12750,12750,12750,12750,0
|
|
20230605,184500,1668216560,12750,12750,12750,12750,0
|
|
20230605,184400,1668216560,12750,12750,12750,12750,0
|
|
20230605,184300,1668216560,12750,12750,12750,12750,0
|
|
20230605,184200,1668216560,12750,12750,12750,12750,0
|
|
20230605,184100,1668216560,12750,12750,12750,12750,0
|
|
20230605,184000,1668216560,12750,12750,12750,12750,0
|
|
20230605,183900,1668216560,12750,12750,12750,12750,0
|
|
20230605,183800,1668216560,12750,12750,12750,12750,0
|
|
20230605,183700,1668216560,12750,12750,12750,12750,0
|
|
20230605,183600,1668216560,12750,12750,12750,12750,0
|
|
20230605,183500,1668216560,12750,12750,12750,12750,0
|
|
20230605,183400,1668216560,12750,12750,12750,12750,0
|
|
20230605,183300,1668216560,12750,12750,12750,12750,0
|
|
20230605,183200,1668216560,12750,12750,12750,12750,0
|
|
20230605,183100,1668216560,12750,12750,12750,12750,0
|
|
20230605,183000,1668216560,12750,12750,12750,12750,0
|
|
20230605,182900,1668216560,12750,12750,12750,12750,0
|
|
20230605,182800,1668216560,12750,12750,12750,12750,0
|
|
20230605,182700,1668216560,12750,12750,12750,12750,0
|
|
20230605,182600,1668216560,12750,12750,12750,12750,0
|
|
20230605,182500,1668216560,12750,12750,12750,12750,6927
|
|
20230605,182400,1668216560,12750,12750,12750,12750,0
|
|
20230605,182300,1668216560,12750,12750,12750,12750,0
|
|
20230605,182200,1668216560,12750,12750,12750,12750,0
|
|
20230605,182100,1668216560,12750,12750,12750,12750,0
|
|
20230605,182000,1668216560,12750,12750,12750,12750,0
|
|
20230605,181900,1668216560,12750,12750,12750,12750,0
|
|
20230605,181800,1668216560,12750,12750,12750,12750,0
|
|
20230605,181700,1668216560,12750,12750,12750,12750,0
|
|
20230605,181600,1668216560,12750,12750,12750,12750,0
|
|
20230605,181500,1668216560,12750,12750,12750,12750,0
|
|
20230605,181400,1668216560,12750,12750,12750,12750,0
|
|
20230605,181300,1668216560,12750,12750,12750,12750,0
|
|
20230605,181200,1668216560,12750,12750,12750,12750,0
|
|
20230605,181100,1668216560,12750,12750,12750,12750,0
|
|
20230605,181000,1668216560,12750,12750,12750,12750,0
|
|
20230605,180900,1668216560,12750,12750,12750,12750,0
|
|
20230605,180800,1668216560,12750,12750,12750,12750,0
|
|
20230605,180700,1668216560,12750,12750,12750,12750,0
|
|
20230605,180600,1668216560,12750,12750,12750,12750,0
|
|
20230605,180500,1668216560,12750,12750,12750,12750,0
|
|
20230605,180400,1668216560,12750,12750,12750,12750,0
|
|
20230605,180300,1668216560,12750,12750,12750,12750,0
|
|
20230605,180200,1668216560,12750,12750,12750,12750,0
|
|
20230605,180100,1668216560,12750,12750,12750,12750,0
|
|
20230605,180000,1668216560,12750,12750,12750,12750,0
|
|
20230605,175900,1668216560,12750,12750,12750,12750,0
|
|
20230605,175800,1668216560,12750,12750,12750,12750,0
|
|
20230605,175700,1668216560,12750,12750,12750,12750,0
|
|
20230605,175600,1668216560,12750,12750,12750,12750,0
|
|
20230605,175500,1668216560,12750,12750,12750,12750,6927
|
|
20230605,175400,1668216560,12750,12750,12750,12750,0
|
|
20230605,175300,1668216560,12750,12750,12750,12750,0
|
|
20230605,175200,1668216560,12750,12750,12750,12750,0
|
|
20230605,175100,1668216560,12750,12750,12750,12750,0
|
|
20230605,175000,1668216560,12750,12750,12750,12750,0
|
|
20230605,174900,1668216560,12750,12750,12750,12750,0
|
|
20230605,174800,1668216560,12750,12750,12750,12750,0
|
|
20230605,174700,1668216560,12750,12750,12750,12750,0
|
|
20230605,174600,1668216560,12750,12750,12750,12750,0
|
|
20230605,174500,1668216560,12750,12750,12750,12750,0
|
|
20230605,174400,1668216560,12750,12750,12750,12750,0
|
|
20230605,174300,1668216560,12750,12750,12750,12750,0
|
|
20230605,174200,1668216560,12750,12750,12750,12750,0
|
|
20230605,174100,1668216560,12750,12750,12750,12750,0
|
|
20230605,174000,1668216560,12750,12750,12750,12750,0
|
|
20230605,173900,1668216560,12750,12750,12750,12750,0
|
|
20230605,173800,1668216560,12750,12750,12750,12750,0
|
|
20230605,173700,1668216560,12750,12750,12750,12750,0
|
|
20230605,173600,1668216560,12750,12750,12750,12750,0
|
|
20230605,173500,1668216560,12750,12750,12750,12750,0
|
|
20230605,173400,1668216560,12750,12750,12750,12750,0
|
|
20230605,173300,1668216560,12750,12750,12750,12750,0
|
|
20230605,173200,1668216560,12750,12750,12750,12750,0
|
|
20230605,173100,1668216560,12750,12750,12750,12750,0
|
|
20230605,173000,1668216560,12750,12750,12750,12750,0
|
|
20230605,172900,1668216560,12750,12750,12750,12750,0
|
|
20230605,172800,1668216560,12750,12750,12750,12750,0
|
|
20230605,172700,1668216560,12750,12750,12750,12750,0
|
|
20230605,172600,1668216560,12750,12750,12750,12750,0
|
|
20230605,172500,1668216560,12750,12750,12750,12750,6927
|
|
20230605,172400,1668216560,12750,12750,12750,12750,0
|
|
20230605,172300,1668216560,12750,12750,12750,12750,0
|
|
20230605,172200,1668216560,12750,12750,12750,12750,0
|
|
20230605,172100,1668216560,12750,12750,12750,12750,0
|
|
20230605,172000,1668216560,12750,12750,12750,12750,0
|
|
20230605,171900,1668216560,12750,12750,12750,12750,0
|
|
20230605,171800,1668216560,12750,12750,12750,12750,0
|
|
20230605,171700,1668216560,12750,12750,12750,12750,0
|
|
20230605,171600,1668216560,12750,12750,12750,12750,0
|
|
20230605,171500,1668216560,12750,12750,12750,12750,0
|
|
20230605,171400,1668216560,12750,12750,12750,12750,0
|
|
20230605,171300,1668216560,12750,12750,12750,12750,0
|
|
20230605,171200,1668216560,12750,12750,12750,12750,0
|
|
20230605,171100,1668216560,12750,12750,12750,12750,0
|
|
20230605,171000,1668216560,12750,12750,12750,12750,0
|
|
20230605,170900,1668216560,12750,12750,12750,12750,0
|
|
20230605,170800,1668216560,12750,12750,12750,12750,0
|
|
20230605,170700,1668216560,12750,12750,12750,12750,0
|
|
20230605,170600,1668216560,12750,12750,12750,12750,0
|
|
20230605,170500,1668216560,12750,12750,12750,12750,0
|
|
20230605,170400,1668216560,12750,12750,12750,12750,0
|
|
20230605,170300,1668216560,12750,12750,12750,12750,0
|
|
20230605,170200,1668216560,12750,12750,12750,12750,0
|
|
20230605,170100,1668216560,12750,12750,12750,12750,0
|
|
20230605,170000,1668216560,12750,12750,12750,12750,0
|
|
20230605,165900,1668216560,12750,12750,12750,12750,0
|
|
20230605,165800,1668216560,12750,12750,12750,12750,0
|
|
20230605,165700,1668216560,12750,12750,12750,12750,0
|
|
20230605,165600,1668216560,12750,12750,12750,12750,0
|
|
20230605,165500,1668216560,12750,12750,12750,12750,6927
|
|
20230605,165400,1668216560,12750,12750,12750,12750,0
|
|
20230605,165300,1668216560,12750,12750,12750,12750,0
|
|
20230605,165200,1668216560,12750,12750,12750,12750,0
|
|
20230605,165100,1668216560,12750,12750,12750,12750,0
|
|
20230605,165000,1668216560,12750,12750,12750,12750,0
|
|
20230605,164900,1668216560,12750,12750,12750,12750,0
|
|
20230605,164800,1668216560,12750,12750,12750,12750,0
|
|
20230605,164700,1668216560,12750,12750,12750,12750,0
|
|
20230605,164600,1668216560,12750,12750,12750,12750,0
|
|
20230605,164500,1668216560,12750,12750,12750,12750,0
|
|
20230605,164400,1668216560,12750,12750,12750,12750,0
|
|
20230605,164300,1668216560,12750,12750,12750,12750,0
|
|
20230605,164200,1668216560,12750,12750,12750,12750,0
|
|
20230605,164100,1668216560,12750,12750,12750,12750,0
|
|
20230605,164000,1668216560,12750,12750,12750,12750,0
|
|
20230605,163900,1668216560,12750,12750,12750,12750,0
|
|
20230605,163800,1668216560,12750,12750,12750,12750,0
|
|
20230605,163700,1668216560,12750,12750,12750,12750,0
|
|
20230605,163600,1668216560,12750,12750,12750,12750,0
|
|
20230605,163500,1668216560,12750,12750,12750,12750,0
|
|
20230605,163400,1668216560,12750,12750,12750,12750,0
|
|
20230605,163300,1668216560,12750,12750,12750,12750,0
|
|
20230605,163200,1668216560,12750,12750,12750,12750,0
|
|
20230605,163100,1668216560,12750,12750,12750,12750,0
|
|
20230605,163000,1668216560,12750,12750,12750,12750,0
|
|
20230605,162900,1668216560,12750,12750,12750,12750,0
|
|
20230605,162800,1668216560,12750,12750,12750,12750,0
|
|
20230605,162700,1668216560,12750,12750,12750,12750,0
|
|
20230605,162600,1668216560,12750,12750,12750,12750,0
|
|
20230605,162500,1668216560,12750,12750,12750,12750,6927
|
|
20230605,162400,1668216560,12750,12750,12750,12750,0
|
|
20230605,162300,1668216560,12750,12750,12750,12750,0
|
|
20230605,162200,1668216560,12750,12750,12750,12750,0
|
|
20230605,162100,1668216560,12750,12750,12750,12750,0
|
|
20230605,162000,1668216560,12750,12750,12750,12750,0
|
|
20230605,161900,1668216560,12750,12750,12750,12750,0
|
|
20230605,161800,1668216560,12750,12750,12750,12750,0
|
|
20230605,161700,1668216560,12750,12750,12750,12750,0
|
|
20230605,161600,1668216560,12750,12750,12750,12750,0
|
|
20230605,161500,1668216560,12750,12750,12750,12750,0
|
|
20230605,161400,1668216560,12750,12750,12750,12750,0
|
|
20230605,161300,1668216560,12750,12750,12750,12750,0
|
|
20230605,161200,1668216560,12750,12750,12750,12750,0
|
|
20230605,161100,1668216560,12750,12750,12750,12750,0
|
|
20230605,161000,1668216560,12750,12750,12750,12750,0
|
|
20230605,160900,1668216560,12750,12750,12750,12750,0
|
|
20230605,160800,1668216560,12750,12750,12750,12750,0
|
|
20230605,160700,1668216560,12750,12750,12750,12750,0
|
|
20230605,160600,1668216560,12750,12750,12750,12750,0
|
|
20230605,160500,1668216560,12750,12750,12750,12750,0
|
|
20230605,160400,1668216560,12750,12750,12750,12750,0
|
|
20230605,160300,1668216560,12750,12750,12750,12750,0
|
|
20230605,160200,1668216560,12750,12750,12750,12750,0
|
|
20230605,160100,1668216560,12750,12750,12750,12750,0
|
|
20230605,160000,1668216560,12750,12750,12750,12750,0
|
|
20230605,155900,1668216560,12750,12750,12750,12750,0
|
|
20230605,155800,1668216560,12750,12750,12750,12750,0
|
|
20230605,155700,1668216560,12750,12750,12750,12750,0
|
|
20230605,155600,1668216560,12750,12750,12750,12750,0
|
|
20230605,155500,1668216560,12750,12750,12750,12750,6927
|
|
20230605,155400,1668216560,12750,12750,12750,12750,0
|
|
20230605,155300,1668216560,12750,12750,12750,12750,0
|
|
20230605,155200,1668216560,12750,12750,12750,12750,0
|
|
20230605,155100,1668216560,12750,12750,12750,12750,0
|
|
20230605,155000,1668216560,12750,12750,12750,12750,0
|
|
20230605,154900,1668216560,12750,12750,12750,12750,0
|
|
20230605,154800,1668216560,12750,12750,12750,12750,0
|
|
20230605,154700,1668216560,12750,12750,12750,12750,0
|
|
20230605,154600,1668216560,12750,12750,12750,12750,0
|
|
20230605,154500,1668216560,12750,12750,12750,12750,0
|
|
20230605,154400,1668216560,12750,12750,12750,12750,0
|
|
20230605,154300,1668216560,12750,12750,12750,12750,0
|
|
20230605,154200,1668216560,12750,12750,12750,12750,0
|
|
20230605,154100,1668216560,12750,12750,12750,12750,0
|
|
20230605,154000,1668216560,12750,12750,12750,12750,0
|
|
20230605,153900,1668216560,12750,12750,12750,12750,0
|
|
20230605,153800,1668216560,12750,12750,12750,12750,0
|
|
20230605,153700,1668216560,12750,12750,12750,12750,0
|
|
20230605,153600,1668216560,12750,12750,12750,12750,0
|
|
20230605,153500,1668216560,12750,12750,12750,12750,0
|
|
20230605,153400,1668216560,12750,12750,12750,12750,0
|
|
20230605,153300,1668216560,12750,12750,12750,12750,0
|
|
20230605,153200,1668216560,12750,12750,12750,12750,0
|
|
20230605,153100,1668216560,12750,12750,12750,12750,0
|
|
20230605,153000,1668216560,12750,12750,12750,12750,6927
|
|
20230605,152900,1579897310,12760,12760,12760,12760,0
|
|
20230605,152800,1579897310,12760,12760,12760,12760,0
|
|
20230605,152700,1579897310,12760,12760,12760,12760,0
|
|
20230605,152600,1579897310,12760,12760,12760,12760,0
|
|
20230605,152500,1579897310,12760,12760,12760,12760,0
|
|
20230605,152400,1579897310,12760,12760,12760,12760,0
|
|
20230605,152300,1579897310,12760,12760,12760,12760,0
|
|
20230605,152200,1579897310,12760,12760,12760,12760,0
|
|
20230605,152100,1579897310,12760,12760,12760,12760,0
|
|
20230605,152000,1579897310,12760,12760,12760,12760,0
|
|
20230605,151900,1579897310,12760,12780,12780,12760,274
|
|
20230605,151800,1576398160,12770,12780,12780,12770,117
|
|
20230605,151700,1574903860,12770,12770,12780,12770,521
|
|
20230605,151600,1568248950,12770,12750,12770,12750,474
|
|
20230605,151500,1562201660,12750,12750,12750,12750,22
|
|
20230605,151400,1561921160,12750,12750,12750,12750,236
|
|
20230605,151300,1558912160,12750,12740,12750,12740,143
|
|
20230605,151200,1557089060,12750,12750,12750,12720,421
|
|
20230605,151100,1551725160,12740,12740,12740,12740,0
|
|
20230605,151000,1551725160,12740,12700,12740,12700,9874
|
|
20230605,150900,1426120030,12700,12710,12710,12700,27
|
|
20230605,150800,1425776940,12700,12710,12710,12700,123
|
|
20230605,150700,1424214650,12700,12710,12710,12700,157
|
|
20230605,150600,1422220180,12710,12710,12710,12710,100
|
|
20230605,150500,1420949180,12720,12710,12720,12710,220
|
|
20230605,150400,1418152780,12720,12720,12720,12720,19
|
|
20230605,150300,1417911100,12710,12710,12710,12710,72
|
|
20230605,150200,1416995980,12720,12720,12720,12720,0
|
|
20230605,150100,1416995980,12720,12720,12720,12720,20
|
|
20230605,150000,1416741580,12720,12710,12720,12710,394
|
|
20230605,145900,1411729950,12720,12720,12720,12720,20
|
|
20230605,145800,1411475550,12710,12720,12720,12710,346
|
|
20230605,145700,1407076320,12710,12710,12710,12710,1009
|
|
20230605,145600,1394251930,12710,12710,12710,12710,20
|
|
20230605,145500,1393997730,12710,12700,12710,12700,46
|
|
20230605,145400,1393413170,12710,12710,12710,12710,10
|
|
20230605,145300,1393286070,12710,12700,12710,12700,700
|
|
20230605,145200,1384395640,12700,12690,12700,12690,151
|
|
20230605,145100,1382478990,12690,12690,12690,12690,0
|
|
20230605,145000,1382478990,12690,12690,12690,12690,182
|
|
20230605,144900,1380169410,12670,12670,12670,12670,1
|
|
20230605,144800,1380156740,12700,12660,12700,12660,148
|
|
20230605,144700,1378279140,12660,12670,12670,12660,454
|
|
20230605,144600,1372529090,12700,12700,12700,12700,0
|
|
20230605,144500,1372529090,12700,12680,12700,12680,332
|
|
20230605,144400,1368315290,12680,12680,12680,12680,3
|
|
20230605,144300,1368277250,12680,12700,12700,12680,580
|
|
20230605,144200,1360920370,12710,12710,12710,12710,0
|
|
20230605,144100,1360920370,12710,12700,12710,12700,50
|
|
20230605,144000,1360285270,12700,12700,12700,12700,9
|
|
20230605,143900,1360170970,12690,12690,12690,12690,222
|
|
20230605,143800,1357353790,12690,12700,12700,12690,312
|
|
20230605,143700,1353394200,12700,12700,12700,12700,113
|
|
20230605,143600,1351959100,12700,12700,12700,12700,0
|
|
20230605,143500,1351959100,12700,12700,12700,12700,500
|
|
20230605,143400,1345609100,12710,12710,12710,12710,102
|
|
20230605,143300,1344312680,12710,12710,12710,12710,0
|
|
20230605,143200,1344312680,12710,12710,12710,12710,0
|
|
20230605,143100,1344312680,12710,12710,12720,12710,8
|
|
20230605,143000,1344210990,12710,12710,12710,12710,1
|
|
20230605,142900,1344198280,12720,12720,12720,12720,0
|
|
20230605,142800,1344198280,12720,12720,12720,12720,15
|
|
20230605,142700,1344007480,12710,12710,12710,12710,0
|
|
20230605,142600,1344007480,12710,12710,12710,12710,0
|
|
20230605,142500,1344007480,12710,12710,12710,12710,0
|
|
20230605,142400,1344007480,12710,12710,12710,12710,0
|
|
20230605,142300,1344007480,12710,12710,12710,12710,5
|
|
20230605,142200,1343943930,12710,12710,12710,12710,5
|
|
20230605,142100,1343880380,12730,12710,12730,12700,909
|
|
20230605,142000,1332322000,12710,12700,12710,12700,125
|
|
20230605,141900,1330733460,12700,12700,12700,12700,400
|
|
20230605,141800,1325653460,12700,12700,12700,12700,5
|
|
20230605,141700,1325589960,12700,12700,12700,12700,8
|
|
20230605,141600,1325488360,12700,12700,12700,12700,0
|
|
20230605,141500,1325488360,12700,12700,12700,12700,0
|
|
20230605,141400,1325488360,12700,12700,12700,12700,0
|
|
20230605,141300,1325488360,12700,12700,12700,12690,479
|
|
20230605,141200,1319406630,12700,12700,12700,12700,1
|
|
20230605,141100,1319393930,12710,12710,12710,12710,0
|
|
20230605,141000,1319393930,12710,12710,12710,12710,15
|
|
20230605,140900,1319203280,12700,12700,12700,12700,78
|
|
20230605,140800,1318212680,12710,12710,12710,12710,6
|
|
20230605,140700,1318136420,12700,12700,12700,12700,0
|
|
20230605,140600,1318136420,12700,12700,12700,12700,193
|
|
20230605,140500,1315685320,12710,12710,12710,12710,7
|
|
20230605,140400,1315596350,12710,12710,12710,12710,0
|
|
20230605,140300,1315596350,12710,12700,12710,12700,53
|
|
20230605,140200,1314923200,12700,12700,12700,12700,20
|
|
20230605,140100,1314669200,12700,12710,12720,12700,282
|
|
20230605,140000,1311086980,12700,12710,12710,12700,266
|
|
20230605,135900,1307708230,12710,12710,12710,12710,5
|
|
20230605,135800,1307644680,12710,12710,12710,12710,10
|
|
20230605,135700,1307517580,12720,12720,12720,12720,0
|
|
20230605,135600,1307517580,12720,12720,12720,12720,0
|
|
20230605,135500,1307517580,12720,12720,12720,12720,0
|
|
20230605,135400,1307517580,12720,12720,12720,12720,10
|
|
20230605,135300,1307390380,12720,12720,12720,12700,174
|
|
20230605,135200,1305179510,12720,12720,12720,12720,0
|
|
20230605,135100,1305179510,12720,12720,12720,12720,0
|
|
20230605,135000,1305179510,12720,12720,12720,12720,0
|
|
20230605,134900,1305179510,12720,12720,12720,12720,0
|
|
20230605,134800,1305179510,12720,12720,12720,12720,11
|
|
20230605,134700,1305039590,12730,12730,12730,12730,10
|
|
20230605,134600,1304912290,12740,12740,12740,12740,0
|
|
20230605,134500,1304912290,12740,12740,12740,12740,25
|
|
20230605,134400,1304593790,12740,12740,12740,12740,0
|
|
20230605,134300,1304593790,12740,12730,12740,12730,212
|
|
20230605,134200,1301894030,12720,12720,12720,12720,0
|
|
20230605,134100,1301894030,12720,12720,12720,12720,405
|
|
20230605,134000,1296742430,12710,12700,12720,12700,1518
|
|
20230605,133900,1277448660,12710,12710,12710,12710,40
|
|
20230605,133800,1276940260,12700,12700,12700,12700,0
|
|
20230605,133700,1276940260,12700,12700,12700,12700,11
|
|
20230605,133600,1276800560,12700,12700,12700,12700,0
|
|
20230605,133500,1276800560,12700,12700,12700,12700,1
|
|
20230605,133400,1276787860,12700,12700,12700,12700,300
|
|
20230605,133300,1272977860,12700,12700,12700,12700,0
|
|
20230605,133200,1272977860,12700,12700,12700,12700,12
|
|
20230605,133100,1272825460,12700,12690,12700,12690,824
|
|
20230605,133000,1262365700,12680,12680,12680,12680,500
|
|
20230605,132900,1256025700,12660,12660,12660,12660,0
|
|
20230605,132800,1256025700,12660,12660,12660,12660,406
|
|
20230605,132700,1250885740,12650,12650,12650,12650,51
|
|
20230605,132600,1250240590,12650,12630,12650,12630,197
|
|
20230605,132500,1247749540,12650,12650,12650,12650,367
|
|
20230605,132400,1243106990,12640,12630,12640,12630,977
|
|
20230605,132300,1230761410,12620,12610,12620,12610,913
|
|
20230605,132200,1219239370,12620,12610,12620,12610,92
|
|
20230605,132100,1218078830,12610,12610,12610,12610,67
|
|
20230605,132000,1217233960,12610,12610,12610,12610,0
|
|
20230605,131900,1217233960,12610,12610,12610,12610,0
|
|
20230605,131800,1217233960,12610,12610,12610,12610,17
|
|
20230605,131700,1217019590,12610,12620,12620,12610,13
|
|
20230605,131600,1216855560,12620,12620,12620,12620,3
|
|
20230605,131500,1216817700,12620,12620,12620,12620,3
|
|
20230605,131400,1216779840,12620,12630,12630,12620,272
|
|
20230605,131300,1213347190,12630,12630,12630,12630,50
|
|
20230605,131200,1212715690,12630,12620,12630,12620,59
|
|
20230605,131100,1211970910,12630,12630,12630,12630,3
|
|
20230605,131000,1211933020,12630,12630,12630,12630,91
|
|
20230605,130900,1210783690,12640,12640,12640,12640,0
|
|
20230605,130800,1210783690,12640,12640,12640,12640,0
|
|
20230605,130700,1210783690,12640,12640,12640,12640,0
|
|
20230605,130600,1210783690,12640,12640,12640,12640,30
|
|
20230605,130500,1210404490,12630,12640,12640,12630,15
|
|
20230605,130400,1210214940,12640,12640,12640,12640,159
|
|
20230605,130300,1208205180,12640,12640,12640,12640,52
|
|
20230605,130200,1207547900,12640,12640,12640,12640,31
|
|
20230605,130100,1207156060,12630,12630,12630,12630,0
|
|
20230605,130000,1207156060,12630,12630,12630,12630,0
|
|
20230605,125900,1207156060,12630,12630,12630,12630,0
|
|
20230605,125800,1207156060,12630,12630,12630,12630,5
|
|
20230605,125700,1207092910,12640,12630,12640,12630,184
|
|
20230605,125600,1204768950,12640,12630,12640,12620,1161
|
|
20230605,125500,1190105550,12630,12630,12630,12630,0
|
|
20230605,125400,1190105550,12630,12630,12630,12630,0
|
|
20230605,125300,1190105550,12630,12630,12630,12630,0
|
|
20230605,125200,1190105550,12630,12640,12640,12630,80
|
|
20230605,125100,1189094830,12640,12640,12640,12640,20
|
|
20230605,125000,1188842030,12650,12650,12650,12650,12
|
|
20230605,124900,1188690230,12650,12650,12650,12650,0
|
|
20230605,124800,1188690230,12650,12650,12650,12650,3
|
|
20230605,124700,1188652280,12650,12640,12650,12630,565
|
|
20230605,124600,1181510120,12640,12650,12650,12640,462
|
|
20230605,124500,1175667040,12650,12670,12670,12650,516
|
|
20230605,124400,1169137330,12670,12670,12670,12670,0
|
|
20230605,124300,1169137330,12670,12680,12680,12670,77
|
|
20230605,124200,1168161440,12680,12680,12680,12680,199
|
|
20230605,124100,1165638120,12700,12700,12700,12700,15
|
|
20230605,124000,1165447620,12700,12700,12700,12700,0
|
|
20230605,123900,1165447620,12700,12680,12700,12680,53
|
|
20230605,123800,1164775560,12680,12680,12680,12680,1
|
|
20230605,123700,1164762880,12680,12680,12680,12680,0
|
|
20230605,123600,1164762880,12680,12700,12700,12680,16
|
|
20230605,123500,1164559760,12700,12700,12700,12700,81
|
|
20230605,123400,1163531060,12710,12710,12710,12710,12
|
|
20230605,123300,1163378540,12710,12700,12710,12670,233
|
|
20230605,123200,1160419610,12670,12670,12670,12670,5
|
|
20230605,123100,1160356260,12670,12670,12670,12670,20
|
|
20230605,123000,1160102860,12670,12670,12670,12670,80
|
|
20230605,122900,1159089260,12670,12670,12670,12670,30
|
|
20230605,122800,1158709160,12700,12710,12710,12700,60
|
|
20230605,122700,1157947070,12720,12720,12720,12720,0
|
|
20230605,122600,1157947070,12720,12700,12720,12700,214
|
|
20230605,122500,1155227230,12650,12650,12650,12650,0
|
|
20230605,122400,1155227230,12650,12650,12650,12650,0
|
|
20230605,122300,1155227230,12650,12650,12650,12650,0
|
|
20230605,122200,1155227230,12650,12690,12690,12650,728
|
|
20230605,122100,1146005970,12710,12690,12710,12690,111
|
|
20230605,122000,1144596260,12690,12690,12690,12690,0
|
|
20230605,121900,1144596260,12690,12690,12690,12690,11
|
|
20230605,121800,1144456670,12690,12690,12690,12690,0
|
|
20230605,121700,1144456670,12690,12690,12690,12690,0
|
|
20230605,121600,1144456670,12690,12690,12690,12690,2
|
|
20230605,121500,1144431290,12690,12690,12690,12690,300
|
|
20230605,121400,1140624290,12690,12690,12690,12690,102
|
|
20230605,121300,1139329910,12690,12700,12700,12690,350
|
|
20230605,121200,1134885940,12720,12720,12720,12720,0
|
|
20230605,121100,1134885940,12720,12720,12720,12700,216
|
|
20230605,121000,1132142420,12720,12720,12720,12720,21
|
|
20230605,120900,1131875300,12720,12720,12720,12720,5
|
|
20230605,120800,1131811700,12740,12740,12740,12740,0
|
|
20230605,120700,1131811700,12740,12740,12740,12740,0
|
|
20230605,120600,1131811700,12740,12730,12740,12730,2
|
|
20230605,120500,1131786230,12740,12740,12740,12740,1
|
|
20230605,120400,1131773490,12740,12740,12740,12740,10
|
|
20230605,120300,1131646090,12740,12740,12740,12740,1
|
|
20230605,120200,1131633350,12740,12760,12760,12740,27
|
|
20230605,120100,1131289350,12770,12740,12770,12740,7
|
|
20230605,120000,1131200130,12730,12710,12730,12710,79
|
|
20230605,115900,1130195480,12690,12700,12700,12690,198
|
|
20230605,115800,1127681950,12710,12710,12710,12710,35
|
|
20230605,115700,1127237100,12710,12720,12720,12710,20
|
|
20230605,115600,1126982850,12720,12720,12720,12720,1
|
|
20230605,115500,1126970130,12720,12720,12720,12720,0
|
|
20230605,115400,1126970130,12720,12720,12720,12720,8
|
|
20230605,115300,1126868370,12730,12730,12730,12730,12
|
|
20230605,115200,1126715610,12730,12730,12750,12710,98
|
|
20230605,115100,1125469300,12730,12720,12730,12720,3
|
|
20230605,115000,1125431120,12710,12710,12720,12710,38
|
|
20230605,114900,1124948100,12770,12770,12770,12770,0
|
|
20230605,114800,1124948100,12770,12690,12770,12690,157
|
|
20230605,114700,1122954340,12690,12760,12760,12670,690
|
|
20230605,114600,1114202960,12760,12760,12760,12760,10
|
|
20230605,114500,1114075360,12760,12730,12780,12730,182
|
|
20230605,114400,1111751490,12760,12770,12770,12760,34
|
|
20230605,114300,1111317410,12760,12730,12760,12730,104
|
|
20230605,114200,1109993430,12680,12760,12770,12680,2560
|
|
20230605,114100,1077452140,12760,12770,12770,12760,443
|
|
20230605,114000,1071799200,12770,12770,12770,12770,85
|
|
20230605,113900,1070713750,12760,12770,12770,12760,584
|
|
20230605,113800,1063261640,12760,12770,12770,12760,547
|
|
20230605,113700,1056278510,12780,12790,12790,12780,142
|
|
20230605,113600,1054463340,12790,12800,12810,12790,537
|
|
20230605,113500,1047590810,12800,12810,12810,12800,200
|
|
20230605,113400,1045029810,12820,12840,12840,12820,1435
|
|
20230605,113300,1026617680,12830,12830,12840,12760,2267
|
|
20230605,113200,997607790,12830,12800,12840,12790,506
|
|
20230605,113100,991135300,12800,12860,12860,12800,2222
|
|
20230605,113000,962667570,12870,12860,12870,12840,384
|
|
20230605,112900,957731260,12860,12860,12860,12830,1378
|
|
20230605,112800,940035390,12860,12870,12890,12860,3520
|
|
20230605,112700,894741770,12870,12870,12890,12850,1293
|
|
20230605,112600,878100230,12880,12870,12900,12870,2773
|
|
20230605,112500,842361130,12870,12850,12870,12830,2094
|
|
20230605,112400,815448900,12850,12730,12850,12730,9267
|
|
20230605,112300,696981730,12730,12670,12730,12670,1812
|
|
20230605,112200,673973260,12700,12700,12700,12700,12
|
|
20230605,112100,673820860,12710,12710,12710,12710,0
|
|
20230605,112000,673820860,12710,12680,12710,12680,22
|
|
20230605,111900,673541870,12680,12700,12710,12680,291
|
|
20230605,111800,669851760,12710,12650,12710,12650,2568
|
|
20230605,111700,637253460,12650,12640,12650,12640,327
|
|
20230605,111600,633119510,12640,12550,12640,12550,758
|
|
20230605,111500,623580850,12540,12540,12540,12540,500
|
|
20230605,111400,617310850,12530,12640,12640,12510,1074
|
|
20230605,111300,603839470,12640,12680,12680,12640,17
|
|
20230605,111200,603624450,12660,12660,12680,12660,548
|
|
20230605,111100,596678780,12680,12680,12680,12660,409
|
|
20230605,111000,591500300,12680,12640,12680,12640,82
|
|
20230605,110900,590462350,12650,12580,12680,12580,1549
|
|
20230605,110800,570857020,12630,12590,12630,12590,1985
|
|
20230605,110700,545823060,12580,12570,12580,12570,35
|
|
20230605,110600,545382820,12560,12560,12560,12560,40
|
|
20230605,110500,544880420,12580,12580,12580,12580,0
|
|
20230605,110400,544880420,12580,12580,12580,12580,0
|
|
20230605,110300,544880420,12580,12580,12580,12580,0
|
|
20230605,110200,544880420,12580,12580,12580,12580,752
|
|
20230605,110100,535420260,12550,12560,12560,12550,461
|
|
20230605,110000,529631710,12580,12590,12590,12580,72
|
|
20230605,105900,528725430,12590,12590,12590,12590,19
|
|
20230605,105800,528486220,12590,12590,12590,12590,72
|
|
20230605,105700,527579740,12590,12590,12590,12590,0
|
|
20230605,105600,527579740,12590,12580,12590,12580,11
|
|
20230605,105500,527441350,12590,12590,12590,12590,0
|
|
20230605,105400,527441350,12590,12590,12590,12590,0
|
|
20230605,105300,527441350,12590,12590,12600,12590,160
|
|
20230605,105200,525426360,12590,12590,12590,12590,82
|
|
20230605,105100,524393980,12590,12590,12590,12590,2
|
|
20230605,105000,524368800,12590,12590,12590,12590,22
|
|
20230605,104900,524091820,12600,12600,12600,12600,194
|
|
20230605,104800,521647420,12600,12590,12600,12590,131
|
|
20230605,104700,519998110,12590,12530,12590,12530,2433
|
|
20230605,104600,489451900,12540,12530,12540,12530,5
|
|
20230605,104500,489389210,12530,12530,12530,12530,0
|
|
20230605,104400,489389210,12530,12540,12540,12530,110
|
|
20230605,104300,488009860,12530,12530,12530,12530,0
|
|
20230605,104200,488009860,12530,12530,12530,12530,0
|
|
20230605,104100,488009860,12530,12510,12530,12510,324
|
|
20230605,104000,483952420,12520,12520,12520,12520,1
|
|
20230605,103900,483939900,12460,12460,12460,12460,0
|
|
20230605,103800,483939900,12460,12480,12480,12460,120
|
|
20230605,103700,482444520,12530,12520,12530,12520,136
|
|
20230605,103600,480740540,12520,12520,12520,12520,54
|
|
20230605,103500,480064460,12450,12450,12450,12450,12
|
|
20230605,103400,479915060,12520,12500,12520,12500,611
|
|
20230605,103300,472266520,12510,12510,12510,12510,81
|
|
20230605,103200,471253210,12500,12500,12500,12500,121
|
|
20230605,103100,469740710,12500,12500,12500,12500,0
|
|
20230605,103000,469740710,12500,12500,12500,12500,100
|
|
20230605,102900,468490710,12510,12460,12510,12460,2101
|
|
20230605,102800,442247680,12460,12460,12460,12460,200
|
|
20230605,102700,439755680,12460,12450,12460,12450,471
|
|
20230605,102600,433888640,12440,12440,12440,12440,79
|
|
20230605,102500,432905880,12420,12420,12420,12420,152
|
|
20230605,102400,431018040,12420,12430,12430,12420,193
|
|
20230605,102300,428620970,12440,12440,12440,12440,1
|
|
20230605,102200,428608530,12440,12440,12440,12440,54
|
|
20230605,102100,427936770,12410,12440,12450,12410,125
|
|
20230605,102000,426384490,12410,12410,12410,12410,5
|
|
20230605,101900,426322440,12450,12430,12450,12430,8
|
|
20230605,101800,426222950,12400,12400,12400,12400,0
|
|
20230605,101700,426222950,12400,12430,12430,12400,804
|
|
20230605,101600,416238890,12430,12430,12430,12430,171
|
|
20230605,101500,414113360,12430,12440,12440,12430,68
|
|
20230605,101400,413267530,12440,12440,12440,12440,5
|
|
20230605,101300,413205330,12440,12440,12440,12440,47
|
|
20230605,101200,412620650,12440,12440,12440,12440,72
|
|
20230605,101100,411724970,12440,12440,12440,12440,2
|
|
20230605,101000,411700090,12440,12440,12440,12440,8
|
|
20230605,100900,411600570,12450,12460,12460,12450,124
|
|
20230605,100800,410056760,12460,12460,12460,12460,464
|
|
20230605,100700,404275320,12460,12460,12460,12460,28
|
|
20230605,100600,403926440,12470,12470,12470,12470,1
|
|
20230605,100500,403913970,12460,12470,12470,12460,4
|
|
20230605,100400,403864120,12480,12480,12480,12470,127
|
|
20230605,100300,402280190,12480,12470,12480,12470,65
|
|
20230605,100200,401469400,12470,12470,12470,12470,111
|
|
20230605,100100,400085230,12470,12480,12480,12470,132
|
|
20230605,100000,398437880,12480,12480,12480,12480,27
|
|
20230605,095900,398100920,12480,12470,12480,12470,8
|
|
20230605,095800,398001140,12480,12490,12490,12460,16
|
|
20230605,095700,397801630,12490,12490,12490,12490,209
|
|
20230605,095600,395191220,12500,12450,12500,12450,335
|
|
20230605,095500,391008210,12450,12430,12450,12430,333
|
|
20230605,095400,386866090,12420,12390,12420,12390,10
|
|
20230605,095300,386742060,12380,12380,12380,12380,60
|
|
20230605,095200,385999260,12360,12380,12380,12360,236
|
|
20230605,095100,383080600,12370,12370,12370,12370,5
|
|
20230605,095000,383018750,12380,12380,12380,12370,27
|
|
20230605,094900,382684540,12380,12380,12390,12370,553
|
|
20230605,094800,375839280,12390,12390,12390,12390,55
|
|
20230605,094700,375157830,12400,12400,12400,12400,50
|
|
20230605,094600,374537830,12400,12440,12440,12400,3
|
|
20230605,094500,374500590,12430,12420,12430,12420,76
|
|
20230605,094400,373555970,12380,12380,12380,12380,0
|
|
20230605,094300,373555970,12380,12390,12390,12380,11
|
|
20230605,094200,373419760,12440,12380,12440,12380,2421
|
|
20230605,094100,343414980,12380,12350,12380,12350,106
|
|
20230605,094000,342102850,12360,12360,12380,12360,272
|
|
20230605,093900,338740890,12380,12360,12380,12360,40
|
|
20230605,093800,338246290,12360,12370,12370,12360,8
|
|
20230605,093700,338147390,12380,12380,12380,12380,0
|
|
20230605,093600,338147390,12380,12370,12380,12360,199
|
|
20230605,093500,335686480,12360,12360,12360,12360,0
|
|
20230605,093400,335686480,12360,12360,12360,12360,96
|
|
20230605,093300,334499920,12360,12360,12360,12360,8
|
|
20230605,093200,334401040,12380,12380,12380,12380,25
|
|
20230605,093100,334091540,12370,12370,12380,12350,1011
|
|
20230605,093000,321593480,12360,12360,12370,12360,216
|
|
20230605,092900,318923660,12360,12370,12370,12360,109
|
|
20230605,092800,317576380,12380,12380,12380,12380,1
|
|
20230605,092700,317564000,12360,12350,12360,12350,80
|
|
20230605,092600,316575990,12350,12340,12350,12340,584
|
|
20230605,092500,309369420,12350,12350,12350,12350,5
|
|
20230605,092400,309307670,12350,12350,12360,12340,222
|
|
20230605,092300,306568130,12370,12370,12370,12370,0
|
|
20230605,092200,306568130,12370,12340,12370,12340,91
|
|
20230605,092100,305444490,12320,12320,12340,12320,115
|
|
20230605,092000,304027670,12330,12300,12330,12300,477
|
|
20230605,091900,298158930,12310,12360,12360,12310,715
|
|
20230605,091800,289357030,12380,12390,12390,12310,10
|
|
20230605,091700,289233640,12330,12320,12330,12300,908
|
|
20230605,091600,278056880,12320,12330,12330,12320,194
|
|
20230605,091500,275665900,12330,12330,12350,12320,100
|
|
20230605,091400,274433060,12390,12390,12390,12390,1
|
|
20230605,091300,274420670,12390,12390,12390,12310,2601
|
|
20230605,091200,242239030,12390,12430,12430,12390,2277
|
|
20230605,091100,214023820,12430,12440,12440,12430,8
|
|
20230605,091000,213924310,12440,12440,12440,12440,340
|
|
20230605,090900,209694710,12440,12430,12440,12430,111
|
|
20230605,090800,208314960,12390,12390,12390,12390,37
|
|
20230605,090700,207856530,12390,12440,12440,12380,1314
|
|
20230605,090600,191571010,12440,12450,12470,12440,380
|
|
20230605,090500,186839960,12450,12450,12450,12450,71
|
|
20230605,090400,185956010,12470,12480,12490,12440,1047
|
|
20230605,090300,172899010,12480,12450,12480,12390,351
|
|
20230605,090200,168529450,12450,12560,12560,12450,3418
|
|
20230605,090100,125879270,12520,12600,12600,12470,1745
|
|
20230605,090000,103971440,12530,12740,12740,12500,8205
|