664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,200100,826362690,11850,11850,11850,11850,4721
|
|
20230619,200000,826362690,11850,11850,11850,11850,0
|
|
20230619,195900,826362690,11850,11850,11850,11850,0
|
|
20230619,195800,826362690,11850,11850,11850,11850,0
|
|
20230619,195700,826362690,11850,11850,11850,11850,0
|
|
20230619,195600,826362690,11850,11850,11850,11850,0
|
|
20230619,195500,826362690,11850,11850,11850,11850,0
|
|
20230619,195400,826362690,11850,11850,11850,11850,0
|
|
20230619,195300,826362690,11850,11850,11850,11850,0
|
|
20230619,195200,826362690,11850,11850,11850,11850,0
|
|
20230619,195100,826362690,11850,11850,11850,11850,0
|
|
20230619,195000,826362690,11850,11850,11850,11850,0
|
|
20230619,194900,826362690,11850,11850,11850,11850,0
|
|
20230619,194800,826362690,11850,11850,11850,11850,0
|
|
20230619,194700,826362690,11850,11850,11850,11850,0
|
|
20230619,194600,826362690,11850,11850,11850,11850,0
|
|
20230619,194500,826362690,11850,11850,11850,11850,0
|
|
20230619,194400,826362690,11850,11850,11850,11850,0
|
|
20230619,194300,826362690,11850,11850,11850,11850,0
|
|
20230619,194200,826362690,11850,11850,11850,11850,0
|
|
20230619,194100,826362690,11850,11850,11850,11850,0
|
|
20230619,194000,826362690,11850,11850,11850,11850,0
|
|
20230619,193900,826362690,11850,11850,11850,11850,0
|
|
20230619,193800,826362690,11850,11850,11850,11850,0
|
|
20230619,193700,826362690,11850,11850,11850,11850,0
|
|
20230619,193600,826362690,11850,11850,11850,11850,0
|
|
20230619,193500,826362690,11850,11850,11850,11850,0
|
|
20230619,193400,826362690,11850,11850,11850,11850,0
|
|
20230619,193300,826362690,11850,11850,11850,11850,0
|
|
20230619,193200,826362690,11850,11850,11850,11850,0
|
|
20230619,193100,826362690,11850,11850,11850,11850,4721
|
|
20230619,193000,826362690,11850,11850,11850,11850,0
|
|
20230619,192900,826362690,11850,11850,11850,11850,0
|
|
20230619,192800,826362690,11850,11850,11850,11850,0
|
|
20230619,192700,826362690,11850,11850,11850,11850,0
|
|
20230619,192600,826362690,11850,11850,11850,11850,0
|
|
20230619,192500,826362690,11850,11850,11850,11850,0
|
|
20230619,192400,826362690,11850,11850,11850,11850,0
|
|
20230619,192300,826362690,11850,11850,11850,11850,0
|
|
20230619,192200,826362690,11850,11850,11850,11850,0
|
|
20230619,192100,826362690,11850,11850,11850,11850,0
|
|
20230619,192000,826362690,11850,11850,11850,11850,0
|
|
20230619,191900,826362690,11850,11850,11850,11850,0
|
|
20230619,191800,826362690,11850,11850,11850,11850,0
|
|
20230619,191700,826362690,11850,11850,11850,11850,0
|
|
20230619,191600,826362690,11850,11850,11850,11850,0
|
|
20230619,191500,826362690,11850,11850,11850,11850,0
|
|
20230619,191400,826362690,11850,11850,11850,11850,0
|
|
20230619,191300,826362690,11850,11850,11850,11850,0
|
|
20230619,191200,826362690,11850,11850,11850,11850,0
|
|
20230619,191100,826362690,11850,11850,11850,11850,0
|
|
20230619,191000,826362690,11850,11850,11850,11850,0
|
|
20230619,190900,826362690,11850,11850,11850,11850,0
|
|
20230619,190800,826362690,11850,11850,11850,11850,0
|
|
20230619,190700,826362690,11850,11850,11850,11850,0
|
|
20230619,190600,826362690,11850,11850,11850,11850,0
|
|
20230619,190500,826362690,11850,11850,11850,11850,0
|
|
20230619,190400,826362690,11850,11850,11850,11850,0
|
|
20230619,190300,826362690,11850,11850,11850,11850,0
|
|
20230619,190200,826362690,11850,11850,11850,11850,0
|
|
20230619,190100,826362690,11850,11850,11850,11850,4721
|
|
20230619,190000,826362690,11850,11850,11850,11850,0
|
|
20230619,185900,826362690,11850,11850,11850,11850,0
|
|
20230619,185800,826362690,11850,11850,11850,11850,0
|
|
20230619,185700,826362690,11850,11850,11850,11850,0
|
|
20230619,185600,826362690,11850,11850,11850,11850,0
|
|
20230619,185500,826362690,11850,11850,11850,11850,0
|
|
20230619,185400,826362690,11850,11850,11850,11850,0
|
|
20230619,185300,826362690,11850,11850,11850,11850,0
|
|
20230619,185200,826362690,11850,11850,11850,11850,0
|
|
20230619,185100,826362690,11850,11850,11850,11850,0
|
|
20230619,185000,826362690,11850,11850,11850,11850,0
|
|
20230619,184900,826362690,11850,11850,11850,11850,0
|
|
20230619,184800,826362690,11850,11850,11850,11850,0
|
|
20230619,184700,826362690,11850,11850,11850,11850,0
|
|
20230619,184600,826362690,11850,11850,11850,11850,0
|
|
20230619,184500,826362690,11850,11850,11850,11850,0
|
|
20230619,184400,826362690,11850,11850,11850,11850,0
|
|
20230619,184300,826362690,11850,11850,11850,11850,0
|
|
20230619,184200,826362690,11850,11850,11850,11850,0
|
|
20230619,184100,826362690,11850,11850,11850,11850,0
|
|
20230619,184000,826362690,11850,11850,11850,11850,0
|
|
20230619,183900,826362690,11850,11850,11850,11850,0
|
|
20230619,183800,826362690,11850,11850,11850,11850,0
|
|
20230619,183700,826362690,11850,11850,11850,11850,0
|
|
20230619,183600,826362690,11850,11850,11850,11850,0
|
|
20230619,183500,826362690,11850,11850,11850,11850,0
|
|
20230619,183400,826362690,11850,11850,11850,11850,0
|
|
20230619,183300,826362690,11850,11850,11850,11850,0
|
|
20230619,183200,826362690,11850,11850,11850,11850,0
|
|
20230619,183100,826362690,11850,11850,11850,11850,4721
|
|
20230619,183000,826362690,11850,11850,11850,11850,0
|
|
20230619,182900,826362690,11850,11850,11850,11850,0
|
|
20230619,182800,826362690,11850,11850,11850,11850,0
|
|
20230619,182700,826362690,11850,11850,11850,11850,0
|
|
20230619,182600,826362690,11850,11850,11850,11850,0
|
|
20230619,182500,826362690,11850,11850,11850,11850,0
|
|
20230619,182400,826362690,11850,11850,11850,11850,0
|
|
20230619,182300,826362690,11850,11850,11850,11850,0
|
|
20230619,182200,826362690,11850,11850,11850,11850,0
|
|
20230619,182100,826362690,11850,11850,11850,11850,0
|
|
20230619,182000,826362690,11850,11850,11850,11850,0
|
|
20230619,181900,826362690,11850,11850,11850,11850,0
|
|
20230619,181800,826362690,11850,11850,11850,11850,0
|
|
20230619,181700,826362690,11850,11850,11850,11850,0
|
|
20230619,181600,826362690,11850,11850,11850,11850,0
|
|
20230619,181500,826362690,11850,11850,11850,11850,0
|
|
20230619,181400,826362690,11850,11850,11850,11850,0
|
|
20230619,181300,826362690,11850,11850,11850,11850,0
|
|
20230619,181200,826362690,11850,11850,11850,11850,0
|
|
20230619,181100,826362690,11850,11850,11850,11850,0
|
|
20230619,181000,826362690,11850,11850,11850,11850,0
|
|
20230619,180900,826362690,11850,11850,11850,11850,0
|
|
20230619,180800,826362690,11850,11850,11850,11850,0
|
|
20230619,180700,826362690,11850,11850,11850,11850,0
|
|
20230619,180600,826362690,11850,11850,11850,11850,0
|
|
20230619,180500,826362690,11850,11850,11850,11850,0
|
|
20230619,180400,826362690,11850,11850,11850,11850,0
|
|
20230619,180300,826362690,11850,11850,11850,11850,0
|
|
20230619,180200,826362690,11850,11850,11850,11850,0
|
|
20230619,180100,826362690,11850,11850,11850,11850,4721
|
|
20230619,180000,826362690,11850,11850,11850,11850,0
|
|
20230619,175900,826362690,11850,11850,11850,11850,0
|
|
20230619,175800,826362690,11850,11850,11850,11850,0
|
|
20230619,175700,826362690,11850,11850,11850,11850,0
|
|
20230619,175600,826362690,11850,11850,11850,11850,0
|
|
20230619,175500,826362690,11850,11850,11850,11850,0
|
|
20230619,175400,826362690,11850,11850,11850,11850,0
|
|
20230619,175300,826362690,11850,11850,11850,11850,0
|
|
20230619,175200,826362690,11850,11850,11850,11850,0
|
|
20230619,175100,826362690,11850,11850,11850,11850,0
|
|
20230619,175000,826362690,11850,11850,11850,11850,0
|
|
20230619,174900,826362690,11850,11850,11850,11850,0
|
|
20230619,174800,826362690,11850,11850,11850,11850,0
|
|
20230619,174700,826362690,11850,11850,11850,11850,0
|
|
20230619,174600,826362690,11850,11850,11850,11850,0
|
|
20230619,174500,826362690,11850,11850,11850,11850,0
|
|
20230619,174400,826362690,11850,11850,11850,11850,0
|
|
20230619,174300,826362690,11850,11850,11850,11850,0
|
|
20230619,174200,826362690,11850,11850,11850,11850,0
|
|
20230619,174100,826362690,11850,11850,11850,11850,0
|
|
20230619,174000,826362690,11850,11850,11850,11850,0
|
|
20230619,173900,826362690,11850,11850,11850,11850,0
|
|
20230619,173800,826362690,11850,11850,11850,11850,0
|
|
20230619,173700,826362690,11850,11850,11850,11850,0
|
|
20230619,173600,826362690,11850,11850,11850,11850,0
|
|
20230619,173500,826362690,11850,11850,11850,11850,0
|
|
20230619,173400,826362690,11850,11850,11850,11850,0
|
|
20230619,173300,826362690,11850,11850,11850,11850,0
|
|
20230619,173200,826362690,11850,11850,11850,11850,0
|
|
20230619,173100,826362690,11850,11850,11850,11850,4721
|
|
20230619,173000,826362690,11850,11850,11850,11850,0
|
|
20230619,172900,826362690,11850,11850,11850,11850,0
|
|
20230619,172800,826362690,11850,11850,11850,11850,0
|
|
20230619,172700,826362690,11850,11850,11850,11850,0
|
|
20230619,172600,826362690,11850,11850,11850,11850,0
|
|
20230619,172500,826362690,11850,11850,11850,11850,0
|
|
20230619,172400,826362690,11850,11850,11850,11850,0
|
|
20230619,172300,826362690,11850,11850,11850,11850,0
|
|
20230619,172200,826362690,11850,11850,11850,11850,0
|
|
20230619,172100,826362690,11850,11850,11850,11850,0
|
|
20230619,172000,826362690,11850,11850,11850,11850,0
|
|
20230619,171900,826362690,11850,11850,11850,11850,0
|
|
20230619,171800,826362690,11850,11850,11850,11850,0
|
|
20230619,171700,826362690,11850,11850,11850,11850,0
|
|
20230619,171600,826362690,11850,11850,11850,11850,0
|
|
20230619,171500,826362690,11850,11850,11850,11850,0
|
|
20230619,171400,826362690,11850,11850,11850,11850,0
|
|
20230619,171300,826362690,11850,11850,11850,11850,0
|
|
20230619,171200,826362690,11850,11850,11850,11850,0
|
|
20230619,171100,826362690,11850,11850,11850,11850,0
|
|
20230619,171000,826362690,11850,11850,11850,11850,0
|
|
20230619,170900,826362690,11850,11850,11850,11850,0
|
|
20230619,170800,826362690,11850,11850,11850,11850,0
|
|
20230619,170700,826362690,11850,11850,11850,11850,0
|
|
20230619,170600,826362690,11850,11850,11850,11850,0
|
|
20230619,170500,826362690,11850,11850,11850,11850,0
|
|
20230619,170400,826362690,11850,11850,11850,11850,0
|
|
20230619,170300,826362690,11850,11850,11850,11850,0
|
|
20230619,170200,826362690,11850,11850,11850,11850,0
|
|
20230619,170100,826362690,11850,11850,11850,11850,4721
|
|
20230619,170000,826362690,11850,11850,11850,11850,0
|
|
20230619,165900,826362690,11850,11850,11850,11850,0
|
|
20230619,165800,826362690,11850,11850,11850,11850,0
|
|
20230619,165700,826362690,11850,11850,11850,11850,0
|
|
20230619,165600,826362690,11850,11850,11850,11850,0
|
|
20230619,165500,826362690,11850,11850,11850,11850,0
|
|
20230619,165400,826362690,11850,11850,11850,11850,0
|
|
20230619,165300,826362690,11850,11850,11850,11850,0
|
|
20230619,165200,826362690,11850,11850,11850,11850,0
|
|
20230619,165100,826362690,11850,11850,11850,11850,0
|
|
20230619,165000,826362690,11850,11850,11850,11850,0
|
|
20230619,164900,826362690,11850,11850,11850,11850,0
|
|
20230619,164800,826362690,11850,11850,11850,11850,0
|
|
20230619,164700,826362690,11850,11850,11850,11850,0
|
|
20230619,164600,826362690,11850,11850,11850,11850,0
|
|
20230619,164500,826362690,11850,11850,11850,11850,0
|
|
20230619,164400,826362690,11850,11850,11850,11850,0
|
|
20230619,164300,826362690,11850,11850,11850,11850,0
|
|
20230619,164200,826362690,11850,11850,11850,11850,0
|
|
20230619,164100,826362690,11850,11850,11850,11850,0
|
|
20230619,164000,826362690,11850,11850,11850,11850,0
|
|
20230619,163900,826362690,11850,11850,11850,11850,0
|
|
20230619,163800,826362690,11850,11850,11850,11850,0
|
|
20230619,163700,826362690,11850,11850,11850,11850,0
|
|
20230619,163600,826362690,11850,11850,11850,11850,0
|
|
20230619,163500,826362690,11850,11850,11850,11850,0
|
|
20230619,163400,826362690,11850,11850,11850,11850,0
|
|
20230619,163300,826362690,11850,11850,11850,11850,0
|
|
20230619,163200,826362690,11850,11850,11850,11850,0
|
|
20230619,163100,826362690,11850,11850,11850,11850,4721
|
|
20230619,163000,826362690,11850,11850,11850,11850,0
|
|
20230619,162900,826362690,11850,11850,11850,11850,0
|
|
20230619,162800,826362690,11850,11850,11850,11850,0
|
|
20230619,162700,826362690,11850,11850,11850,11850,0
|
|
20230619,162600,826362690,11850,11850,11850,11850,0
|
|
20230619,162500,826362690,11850,11850,11850,11850,0
|
|
20230619,162400,826362690,11850,11850,11850,11850,0
|
|
20230619,162300,826362690,11850,11850,11850,11850,0
|
|
20230619,162200,826362690,11850,11850,11850,11850,0
|
|
20230619,162100,826362690,11850,11850,11850,11850,0
|
|
20230619,162000,826362690,11850,11850,11850,11850,0
|
|
20230619,161900,826362690,11850,11850,11850,11850,0
|
|
20230619,161800,826362690,11850,11850,11850,11850,0
|
|
20230619,161700,826362690,11850,11850,11850,11850,0
|
|
20230619,161600,826362690,11850,11850,11850,11850,0
|
|
20230619,161500,826362690,11850,11850,11850,11850,0
|
|
20230619,161400,826362690,11850,11850,11850,11850,0
|
|
20230619,161300,826362690,11850,11850,11850,11850,0
|
|
20230619,161200,826362690,11850,11850,11850,11850,0
|
|
20230619,161100,826362690,11850,11850,11850,11850,0
|
|
20230619,161000,826362690,11850,11850,11850,11850,0
|
|
20230619,160900,826362690,11850,11850,11850,11850,0
|
|
20230619,160800,826362690,11850,11850,11850,11850,0
|
|
20230619,160700,826362690,11850,11850,11850,11850,0
|
|
20230619,160600,826362690,11850,11850,11850,11850,0
|
|
20230619,160500,826362690,11850,11850,11850,11850,0
|
|
20230619,160400,826362690,11850,11850,11850,11850,0
|
|
20230619,160300,826362690,11850,11850,11850,11850,0
|
|
20230619,160200,826362690,11850,11850,11850,11850,0
|
|
20230619,160100,826362690,11850,11850,11850,11850,4721
|
|
20230619,160000,826362690,11850,11850,11850,11850,0
|
|
20230619,155900,826362690,11850,11850,11850,11850,0
|
|
20230619,155800,826362690,11850,11850,11850,11850,0
|
|
20230619,155700,826362690,11850,11850,11850,11850,0
|
|
20230619,155600,826362690,11850,11850,11850,11850,0
|
|
20230619,155500,826362690,11850,11850,11850,11850,0
|
|
20230619,155400,826362690,11850,11850,11850,11850,0
|
|
20230619,155300,826362690,11850,11850,11850,11850,0
|
|
20230619,155200,826362690,11850,11850,11850,11850,0
|
|
20230619,155100,826362690,11850,11850,11850,11850,0
|
|
20230619,155000,826362690,11850,11850,11850,11850,0
|
|
20230619,154900,826362690,11850,11850,11850,11850,0
|
|
20230619,154800,826362690,11850,11850,11850,11850,0
|
|
20230619,154700,826362690,11850,11850,11850,11850,0
|
|
20230619,154600,826362690,11850,11850,11850,11850,0
|
|
20230619,154500,826362690,11850,11850,11850,11850,0
|
|
20230619,154400,826362690,11850,11850,11850,11850,0
|
|
20230619,154300,826362690,11850,11850,11850,11850,0
|
|
20230619,154200,826362690,11850,11850,11850,11850,0
|
|
20230619,154100,826362690,11850,11850,11850,11850,0
|
|
20230619,154000,826362690,11850,11850,11850,11850,0
|
|
20230619,153900,826362690,11850,11850,11850,11850,0
|
|
20230619,153800,826362690,11850,11850,11850,11850,0
|
|
20230619,153700,826362690,11850,11850,11850,11850,0
|
|
20230619,153600,826362690,11850,11850,11850,11850,0
|
|
20230619,153500,826362690,11850,11850,11850,11850,0
|
|
20230619,153400,826362690,11850,11850,11850,11850,0
|
|
20230619,153300,826362690,11850,11850,11850,11850,0
|
|
20230619,153200,826362690,11850,11850,11850,11850,0
|
|
20230619,153100,826362690,11850,11850,11850,11850,4721
|
|
20230619,153000,826362690,11850,11850,11850,11850,4721
|
|
20230619,152900,770418840,11960,11960,11960,11960,0
|
|
20230619,152800,770418840,11960,11960,11960,11960,0
|
|
20230619,152700,770418840,11960,11960,11960,11960,0
|
|
20230619,152600,770418840,11960,11960,11960,11960,0
|
|
20230619,152500,770418840,11960,11960,11960,11960,0
|
|
20230619,152400,770418840,11960,11960,11960,11960,0
|
|
20230619,152300,770418840,11960,11960,11960,11960,0
|
|
20230619,152200,770418840,11960,11960,11960,11960,0
|
|
20230619,152100,770418840,11960,11960,11960,11960,0
|
|
20230619,152000,770418840,11960,11960,11960,11960,0
|
|
20230619,151900,770418840,11960,11950,11960,11940,484
|
|
20230619,151800,764632930,11940,11970,11970,11940,342
|
|
20230619,151700,760543400,11960,11960,11990,11960,274
|
|
20230619,151600,757262080,11960,11940,11960,11940,1252
|
|
20230619,151500,742290460,11940,11920,11940,11920,1267
|
|
20230619,151400,727180630,11920,11910,11920,11910,185
|
|
20230619,151300,724976210,11920,11920,11920,11920,12
|
|
20230619,151200,724833170,11920,11910,11920,11910,1276
|
|
20230619,151100,709636000,11900,11900,11900,11900,2552
|
|
20230619,151000,679267200,11900,11900,11900,11890,156
|
|
20230619,150900,677412320,11900,11900,11900,11900,868
|
|
20230619,150800,667083120,11900,11910,11910,11900,66
|
|
20230619,150700,666297590,11910,11910,11910,11910,67
|
|
20230619,150600,665499620,11910,11910,11910,11910,68
|
|
20230619,150500,664689740,11900,11900,11900,11900,42
|
|
20230619,150400,664189940,11900,11900,11900,11900,0
|
|
20230619,150300,664189940,11900,11900,11900,11900,0
|
|
20230619,150200,664189940,11900,11900,11900,11900,1
|
|
20230619,150100,664178040,11910,11910,11910,11910,0
|
|
20230619,150000,664178040,11910,11900,11910,11900,30
|
|
20230619,145900,663820810,11900,11900,11900,11900,28
|
|
20230619,145800,663487610,11880,11880,11880,11880,4
|
|
20230619,145700,663440090,11870,11870,11870,11870,10
|
|
20230619,145600,663321390,11870,11880,11910,11870,672
|
|
20230619,145500,655327050,11880,11900,11900,11880,879
|
|
20230619,145400,644883990,11900,11900,11900,11900,200
|
|
20230619,145300,642503990,11900,11900,11900,11900,0
|
|
20230619,145200,642503990,11900,11910,11910,11900,104
|
|
20230619,145100,641266050,11900,11900,11900,11900,0
|
|
20230619,145000,641266050,11900,11900,11900,11900,18
|
|
20230619,144900,641051850,11900,11900,11900,11900,0
|
|
20230619,144800,641051850,11900,11900,11900,11900,28
|
|
20230619,144700,640718650,11900,11900,11900,11900,0
|
|
20230619,144600,640718650,11900,11900,11900,11900,0
|
|
20230619,144500,640718650,11900,11900,11900,11900,11
|
|
20230619,144400,640587750,11900,11900,11900,11900,28
|
|
20230619,144300,640254550,11920,11920,11920,11920,0
|
|
20230619,144200,640254550,11920,11920,11920,11920,46
|
|
20230619,144100,639706230,11920,11920,11920,11920,1
|
|
20230619,144000,639694310,11920,11920,11920,11920,11
|
|
20230619,143900,639563190,11920,11920,11920,11920,27
|
|
20230619,143800,639241350,11920,11920,11920,11920,0
|
|
20230619,143700,639241350,11920,11920,11920,11920,0
|
|
20230619,143600,639241350,11920,11920,11920,11920,7
|
|
20230619,143500,639157910,11920,11920,11920,11920,66
|
|
20230619,143400,638371190,11920,11920,11920,11920,20
|
|
20230619,143300,638132790,11920,11920,11920,11920,89
|
|
20230619,143200,637071910,11920,11910,11920,11910,151
|
|
20230619,143100,635272210,11890,11890,11890,11890,0
|
|
20230619,143000,635272210,11890,11880,11890,11880,279
|
|
20230619,142900,631956930,11880,11880,11880,11880,0
|
|
20230619,142800,631956930,11880,11880,11880,11880,0
|
|
20230619,142700,631956930,11880,11880,11880,11880,0
|
|
20230619,142600,631956930,11880,11880,11880,11880,68
|
|
20230619,142500,631149090,11880,11910,11910,11880,29
|
|
20230619,142400,630803790,11910,11910,11910,11910,0
|
|
20230619,142300,630803790,11910,11910,11910,11910,22
|
|
20230619,142200,630541770,11910,11910,11910,11910,27
|
|
20230619,142100,630220200,11910,11910,11910,11910,0
|
|
20230619,142000,630220200,11910,11910,11910,11910,0
|
|
20230619,141900,630220200,11910,11890,11910,11890,86
|
|
20230619,141800,629196900,11890,11890,11890,11890,50
|
|
20230619,141700,628602400,11880,11880,11880,11880,10
|
|
20230619,141600,628483600,11890,11890,11890,11890,0
|
|
20230619,141500,628483600,11890,11890,11890,11890,0
|
|
20230619,141400,628483600,11890,11890,11890,11890,30
|
|
20230619,141300,628126900,11880,11880,11880,11880,6
|
|
20230619,141200,628055620,11870,11870,11870,11870,0
|
|
20230619,141100,628055620,11870,11870,11870,11870,40
|
|
20230619,141000,627580820,11870,11870,11870,11870,0
|
|
20230619,140900,627580820,11870,11870,11870,11870,0
|
|
20230619,140800,627580820,11870,11870,11870,11870,0
|
|
20230619,140700,627580820,11870,11860,11870,11860,784
|
|
20230619,140600,618281620,11860,11880,11880,11860,548
|
|
20230619,140500,611779800,11870,11870,11870,11870,196
|
|
20230619,140400,609453280,11900,11900,11900,11900,0
|
|
20230619,140300,609453280,11900,11900,11900,11900,0
|
|
20230619,140200,609453280,11900,11900,11900,11900,0
|
|
20230619,140100,609453280,11900,11900,11900,11900,0
|
|
20230619,140000,609453280,11900,11900,11900,11900,0
|
|
20230619,135900,609453280,11900,11910,11910,11900,181
|
|
20230619,135800,607299370,11910,11910,11910,11910,51
|
|
20230619,135700,606691960,11910,11910,11910,11910,0
|
|
20230619,135600,606691960,11910,11910,11910,11910,0
|
|
20230619,135500,606691960,11910,11910,11910,11910,39
|
|
20230619,135400,606227470,11910,11890,11910,11890,161
|
|
20230619,135300,604311320,11890,11890,11890,11890,1
|
|
20230619,135200,604299430,11860,11860,11860,11860,0
|
|
20230619,135100,604299430,11860,11890,11890,11860,66
|
|
20230619,135000,603516420,11910,11890,11910,11890,213
|
|
20230619,134900,600981250,11880,11880,11880,11880,7
|
|
20230619,134800,600898090,11880,11880,11880,11880,1
|
|
20230619,134700,600886210,11880,11880,11880,11880,10
|
|
20230619,134600,600767410,11860,11850,11860,11850,206
|
|
20230619,134500,598325820,11840,11840,11840,11840,60
|
|
20230619,134400,597615420,11840,11860,11860,11840,1748
|
|
20230619,134300,576915190,11860,11860,11860,11860,34
|
|
20230619,134200,576511950,11860,11870,11870,11860,51
|
|
20230619,134100,575906590,11880,11880,11880,11880,149
|
|
20230619,134000,574136470,11890,11880,11890,11880,54
|
|
20230619,133900,573494450,11880,11890,11890,11880,77
|
|
20230619,133800,572579390,11890,11890,11900,11890,230
|
|
20230619,133700,569844430,11880,11890,11890,11880,26
|
|
20230619,133600,569535330,11880,11890,11890,11880,48
|
|
20230619,133500,568964760,11890,11890,11890,11890,0
|
|
20230619,133400,568964760,11890,11890,11890,11890,0
|
|
20230619,133300,568964760,11890,11880,11890,11880,239
|
|
20230619,133200,566124570,11880,11880,11880,11880,0
|
|
20230619,133100,566124570,11880,11880,11880,11880,0
|
|
20230619,133000,566124570,11880,11880,11880,11880,0
|
|
20230619,132900,566124570,11880,11880,11880,11880,0
|
|
20230619,132800,566124570,11880,11880,11880,11880,0
|
|
20230619,132700,566124570,11880,11880,11880,11880,42
|
|
20230619,132600,565625610,11880,11880,11880,11880,0
|
|
20230619,132500,565625610,11880,11880,11880,11880,0
|
|
20230619,132400,565625610,11880,11900,11900,11880,73
|
|
20230619,132300,564757130,11900,11880,11900,11880,486
|
|
20230619,132200,558980590,11880,11880,11880,11880,100
|
|
20230619,132100,557792590,11880,11850,11880,11850,167
|
|
20230619,132000,555813220,11830,11830,11830,11830,0
|
|
20230619,131900,555813220,11830,11830,11830,11830,1
|
|
20230619,131800,555801390,11840,11840,11840,11840,143
|
|
20230619,131700,554108270,11840,11840,11840,11840,83
|
|
20230619,131600,553125550,11840,11830,11840,11830,116
|
|
20230619,131500,551752130,11830,11840,11840,11830,1093
|
|
20230619,131400,538811590,11840,11850,11850,11840,780
|
|
20230619,131300,529568960,11860,11860,11860,11860,0
|
|
20230619,131200,529568960,11860,11850,11860,11850,1060
|
|
20230619,131100,516998030,11850,11850,11850,11850,0
|
|
20230619,131000,516998030,11850,11850,11850,11850,43
|
|
20230619,130900,516488480,11860,11860,11860,11860,0
|
|
20230619,130800,516488480,11860,11860,11860,11860,23
|
|
20230619,130700,516215700,11860,11860,11860,11860,1
|
|
20230619,130600,516203840,11840,11850,11850,11840,158
|
|
20230619,130500,514332110,11860,11860,11860,11860,34
|
|
20230619,130400,513928870,11850,11850,11850,11850,0
|
|
20230619,130300,513928870,11850,11850,11850,11850,0
|
|
20230619,130200,513928870,11850,11850,11850,11850,322
|
|
20230619,130100,510113170,11850,11850,11850,11850,20
|
|
20230619,130000,509876170,11850,11850,11850,11850,2
|
|
20230619,125900,509852470,11850,11850,11850,11850,1
|
|
20230619,125800,509840620,11840,11840,11840,11840,182
|
|
20230619,125700,507685740,11840,11840,11840,11840,51
|
|
20230619,125600,507081900,11830,11830,11830,11830,0
|
|
20230619,125500,507081900,11830,11830,11830,11830,0
|
|
20230619,125400,507081900,11830,11830,11830,11830,170
|
|
20230619,125300,505070800,11830,11830,11830,11830,0
|
|
20230619,125200,505070800,11830,11830,11830,11830,86
|
|
20230619,125100,504053420,11830,11830,11830,11830,44
|
|
20230619,125000,503532900,11830,11830,11830,11820,2492
|
|
20230619,124900,474052980,11840,11840,11840,11840,0
|
|
20230619,124800,474052980,11840,11840,11840,11840,6
|
|
20230619,124700,473981940,11830,11830,11830,11830,0
|
|
20230619,124600,473981940,11830,11840,11840,11830,2
|
|
20230619,124500,473958270,11840,11840,11840,11840,79
|
|
20230619,124400,473022910,11850,11840,11850,11840,4
|
|
20230619,124300,472975540,11840,11840,11840,11840,0
|
|
20230619,124200,472975540,11840,11850,11850,11840,382
|
|
20230619,124100,468450810,11850,11860,11860,11850,60
|
|
20230619,124000,467739610,11860,11860,11860,11860,0
|
|
20230619,123900,467739610,11860,11860,11860,11860,0
|
|
20230619,123800,467739610,11860,11870,11870,11850,22
|
|
20230619,123700,467478880,11860,11860,11860,11860,175
|
|
20230619,123600,465403380,11860,11860,11860,11860,5
|
|
20230619,123500,465344080,11870,11870,11870,11870,93
|
|
20230619,123400,464240170,11870,11870,11870,11870,26
|
|
20230619,123300,463931550,11860,11860,11860,11860,0
|
|
20230619,123200,463931550,11860,11860,11860,11860,0
|
|
20230619,123100,463931550,11860,11870,11870,11860,51
|
|
20230619,123000,463326190,11870,11870,11870,11870,0
|
|
20230619,122900,463326190,11870,11870,11870,11870,54
|
|
20230619,122800,462685210,11870,11870,11870,11870,0
|
|
20230619,122700,462685210,11870,11870,11870,11870,10
|
|
20230619,122600,462566510,11870,11870,11870,11870,1
|
|
20230619,122500,462554640,11870,11870,11870,11870,25
|
|
20230619,122400,462257890,11860,11870,11870,11860,39
|
|
20230619,122300,461795060,11860,11860,11860,11860,0
|
|
20230619,122200,461795060,11860,11860,11860,11860,0
|
|
20230619,122100,461795060,11860,11860,11860,11860,4
|
|
20230619,122000,461747620,11860,11860,11860,11860,24
|
|
20230619,121900,461462980,11860,11860,11860,11860,21
|
|
20230619,121800,461213920,11860,11860,11860,11860,0
|
|
20230619,121700,461213920,11860,11860,11860,11860,38
|
|
20230619,121600,460763240,11860,11860,11860,11860,10
|
|
20230619,121500,460644640,11860,11860,11860,11860,129
|
|
20230619,121400,459114700,11860,11880,11880,11860,196
|
|
20230619,121300,456786680,11880,11880,11880,11880,10
|
|
20230619,121200,456667880,11880,11880,11880,11880,158
|
|
20230619,121100,454790840,11880,11880,11880,11880,446
|
|
20230619,121000,449492360,11890,11890,11890,11890,24
|
|
20230619,120900,449207000,11890,11890,11890,11890,19
|
|
20230619,120800,448981090,11890,11890,11890,11890,10
|
|
20230619,120700,448862190,11890,11890,11890,11890,1
|
|
20230619,120600,448850300,11890,11890,11890,11890,0
|
|
20230619,120500,448850300,11890,11890,11890,11890,0
|
|
20230619,120400,448850300,11890,11890,11890,11890,0
|
|
20230619,120300,448850300,11890,11890,11890,11890,10
|
|
20230619,120200,448731400,11890,11890,11890,11890,0
|
|
20230619,120100,448731400,11890,11890,11890,11890,10
|
|
20230619,120000,448612500,11890,11890,11890,11890,0
|
|
20230619,115900,448612500,11890,11890,11890,11890,361
|
|
20230619,115800,444320210,11890,11890,11890,11890,0
|
|
20230619,115700,444320210,11890,11890,11890,11890,0
|
|
20230619,115600,444320210,11890,11890,11890,11890,0
|
|
20230619,115500,444320210,11890,11890,11890,11890,1
|
|
20230619,115400,444308320,11890,11890,11890,11890,0
|
|
20230619,115300,444308320,11890,11890,11890,11890,10
|
|
20230619,115200,444189420,11890,11890,11890,11890,1
|
|
20230619,115100,444177530,11890,11890,11890,11890,0
|
|
20230619,115000,444177530,11890,11890,11890,11890,0
|
|
20230619,114900,444177530,11890,11890,11890,11890,0
|
|
20230619,114800,444177530,11890,11890,11890,11890,0
|
|
20230619,114700,444177530,11890,11900,11900,11890,723
|
|
20230619,114600,435579060,11910,11910,11910,11910,0
|
|
20230619,114500,435579060,11910,11910,11910,11910,0
|
|
20230619,114400,435579060,11910,11910,11910,11910,25
|
|
20230619,114300,435281310,11900,11900,11900,11900,0
|
|
20230619,114200,435281310,11900,11900,11900,11900,184
|
|
20230619,114100,433091710,11900,11900,11900,11900,0
|
|
20230619,114000,433091710,11900,11900,11900,11900,60
|
|
20230619,113900,432377710,11900,11900,11900,11900,37
|
|
20230619,113800,431937410,11900,11900,11900,11900,0
|
|
20230619,113700,431937410,11900,11880,11900,11880,195
|
|
20230619,113600,429619480,11880,11870,11880,11870,271
|
|
20230619,113500,426400200,11880,11880,11880,11880,0
|
|
20230619,113400,426400200,11880,11880,11880,11880,0
|
|
20230619,113300,426400200,11880,11880,11880,11880,0
|
|
20230619,113200,426400200,11880,11880,11880,11880,1
|
|
20230619,113100,426388320,11880,11880,11880,11880,0
|
|
20230619,113000,426388320,11880,11880,11880,11880,0
|
|
20230619,112900,426388320,11880,11880,11880,11880,9
|
|
20230619,112800,426281400,11870,11890,11890,11870,135
|
|
20230619,112700,424677920,11900,11900,11900,11900,0
|
|
20230619,112600,424677920,11900,11900,11900,11900,0
|
|
20230619,112500,424677920,11900,11890,11900,11890,156
|
|
20230619,112400,422822400,11900,11900,11900,11900,0
|
|
20230619,112300,422822400,11900,11900,11900,11900,0
|
|
20230619,112200,422822400,11900,11900,11900,11900,200
|
|
20230619,112100,420442400,11870,11870,11900,11870,202
|
|
20230619,112000,418044150,11860,11890,11890,11860,3206
|
|
20230619,111900,379930580,11890,11880,11890,11880,4
|
|
20230619,111800,379883050,11870,11870,11870,11870,886
|
|
20230619,111700,369366230,11870,11870,11870,11870,2
|
|
20230619,111600,369342490,11870,11860,11870,11860,63
|
|
20230619,111500,368594980,11860,11840,11860,11820,191
|
|
20230619,111400,366336260,11840,11830,11840,11830,175
|
|
20230619,111300,364265810,11820,11830,11830,11820,16
|
|
20230619,111200,364076640,11830,11830,11830,11820,219
|
|
20230619,111100,361487100,11840,11840,11840,11840,14
|
|
20230619,111000,361321340,11840,11840,11840,11840,0
|
|
20230619,110900,361321340,11840,11830,11840,11830,48
|
|
20230619,110800,360753380,11830,11850,11850,11820,4597
|
|
20230619,110700,306360310,11860,11860,11860,11860,51
|
|
20230619,110600,305755450,11860,11860,11860,11860,50
|
|
20230619,110500,305162450,11860,11860,11860,11860,0
|
|
20230619,110400,305162450,11860,11860,11860,11860,28
|
|
20230619,110300,304830370,11860,11860,11860,11860,0
|
|
20230619,110200,304830370,11860,11860,11860,11860,7
|
|
20230619,110100,304747350,11860,11860,11860,11860,30
|
|
20230619,110000,304391550,11860,11850,11860,11850,7
|
|
20230619,105900,304308540,11850,11850,11850,11850,216
|
|
20230619,105800,301748940,11840,11850,11850,11840,46
|
|
20230619,105700,301203850,11850,11850,11850,11850,3
|
|
20230619,105600,301168300,11850,11850,11850,11850,0
|
|
20230619,105500,301168300,11850,11850,11850,11850,0
|
|
20230619,105400,301168300,11850,11850,11850,11850,0
|
|
20230619,105300,301168300,11850,11850,11850,11840,18
|
|
20230619,105200,300955010,11850,11850,11850,11850,0
|
|
20230619,105100,300955010,11850,11850,11850,11850,2
|
|
20230619,105000,300931310,11840,11850,11850,11840,757
|
|
20230619,104900,291964290,11850,11850,11850,11850,145
|
|
20230619,104800,290246040,11860,11860,11860,11860,120
|
|
20230619,104700,288822840,11860,11860,11860,11860,0
|
|
20230619,104600,288822840,11860,11860,11860,11860,0
|
|
20230619,104500,288822840,11860,11860,11860,11860,17
|
|
20230619,104400,288621220,11840,11850,11850,11840,741
|
|
20230619,104300,279847600,11850,11840,11850,11840,566
|
|
20230619,104200,273140910,11850,11850,11850,11850,380
|
|
20230619,104100,268637910,11840,11860,11860,11840,1249
|
|
20230619,104000,253831660,11860,11860,11860,11860,100
|
|
20230619,103900,252645660,11870,11870,11870,11870,22
|
|
20230619,103800,252384520,11860,11860,11860,11860,3
|
|
20230619,103700,252348940,11870,11870,11870,11870,0
|
|
20230619,103600,252348940,11870,11870,11870,11870,618
|
|
20230619,103500,245013280,11870,11870,11870,11870,15
|
|
20230619,103400,244835230,11880,11880,11880,11880,0
|
|
20230619,103300,244835230,11880,11870,11880,11870,556
|
|
20230619,103200,238234510,11880,11880,11880,11880,0
|
|
20230619,103100,238234510,11880,11880,11880,11880,50
|
|
20230619,103000,237640510,11880,11880,11880,11880,16
|
|
20230619,102900,237450430,11880,11910,11910,11880,448
|
|
20230619,102800,232118250,11920,11920,11920,11920,1
|
|
20230619,102700,232106330,11920,11920,11920,11920,472
|
|
20230619,102600,226480090,11910,11910,11910,11910,17
|
|
20230619,102500,226277620,11910,11900,11910,11900,122
|
|
20230619,102400,224825100,11920,11920,11920,11920,23
|
|
20230619,102300,224550940,11920,11920,11920,11920,28
|
|
20230619,102200,224217180,11920,11890,11920,11890,153
|
|
20230619,102100,222397040,11890,11890,11890,11890,0
|
|
20230619,102000,222397040,11890,11890,11890,11890,33
|
|
20230619,101900,222004670,11880,11890,11890,11880,81
|
|
20230619,101800,221042380,11870,11890,11890,11870,4
|
|
20230619,101700,220994880,11890,11880,11890,11880,425
|
|
20230619,101600,215945500,11880,11880,11880,11880,79
|
|
20230619,101500,215006980,11880,11880,11880,11880,0
|
|
20230619,101400,215006980,11880,11880,11880,11870,83
|
|
20230619,101300,214021470,11870,11870,11870,11870,1
|
|
20230619,101200,214009600,11880,11880,11880,11880,27
|
|
20230619,101100,213688840,11880,11880,11880,11880,26
|
|
20230619,101000,213379960,11880,11880,11880,11880,29
|
|
20230619,100900,213035440,11880,11880,11880,11880,10
|
|
20230619,100800,212916640,11880,11870,11880,11870,162
|
|
20230619,100700,210993400,11870,11860,11870,11860,184
|
|
20230619,100600,208809620,11860,11880,11880,11860,2
|
|
20230619,100500,208785880,11860,11860,11860,11860,0
|
|
20230619,100400,208785880,11860,11850,11860,11850,410
|
|
20230619,100300,203926950,11840,11840,11840,11840,738
|
|
20230619,100200,195189030,11840,11840,11840,11840,0
|
|
20230619,100100,195189030,11840,11840,11840,11840,274
|
|
20230619,100000,191944870,11850,11850,11850,11850,116
|
|
20230619,095900,190570270,11850,11850,11850,11850,5
|
|
20230619,095800,190511020,11860,11860,11860,11860,6
|
|
20230619,095700,190439860,11850,11850,11850,11850,251
|
|
20230619,095600,187465510,11850,11850,11850,11850,0
|
|
20230619,095500,187465510,11850,11850,11850,11850,178
|
|
20230619,095400,185356210,11860,11870,11870,11860,15
|
|
20230619,095300,185178300,11870,11850,11880,11850,137
|
|
20230619,095200,183552050,11880,11850,11880,11850,304
|
|
20230619,095100,179949110,11840,11840,11840,11840,401
|
|
20230619,095000,175201270,11830,11830,11830,11830,42
|
|
20230619,094900,174704410,11840,11840,11840,11840,25
|
|
20230619,094800,174408410,11830,11840,11840,11830,109
|
|
20230619,094700,173118260,11840,11840,11840,11840,30
|
|
20230619,094600,172763060,11840,11840,11840,11840,2
|
|
20230619,094500,172739380,11840,11840,11840,11840,39
|
|
20230619,094400,172277620,11840,11830,11840,11830,343
|
|
20230619,094300,168217670,11830,11830,11830,11830,0
|
|
20230619,094200,168217670,11830,11830,11830,11830,5
|
|
20230619,094100,168158520,11820,11820,11820,11820,79
|
|
20230619,094000,167224740,11820,11820,11820,11820,3
|
|
20230619,093900,167189280,11820,11820,11820,11820,4
|
|
20230619,093800,167142000,11820,11830,11830,11820,296
|
|
20230619,093700,163643250,11830,11820,11830,11820,18
|
|
20230619,093600,163430440,11820,11800,11820,11800,758
|
|
20230619,093500,154476940,11810,11820,11820,11800,555
|
|
20230619,093400,147919240,11830,11830,11830,11820,102
|
|
20230619,093300,146713400,11830,11830,11830,11820,188
|
|
20230619,093200,144490930,11820,11820,11830,11820,337
|
|
20230619,093100,140507540,11820,11820,11820,11820,35
|
|
20230619,093000,140093840,11830,11830,11830,11830,0
|
|
20230619,092900,140093840,11830,11820,11840,11820,89
|
|
20230619,092800,139041780,11840,11840,11840,11840,5
|
|
20230619,092700,138982580,11840,11830,11840,11800,2488
|
|
20230619,092600,109590810,11840,11830,11840,11830,48
|
|
20230619,092500,109022580,11840,11850,11850,11830,220
|
|
20230619,092400,106417770,11850,11850,11850,11850,1
|
|
20230619,092300,106405920,11850,11860,11860,11840,1341
|
|
20230619,092200,90507630,11860,11870,11870,11860,156
|
|
20230619,092100,88655970,11870,11870,11870,11870,20
|
|
20230619,092000,88418570,11870,11870,11870,11870,2
|
|
20230619,091900,88394830,11860,11920,11920,11860,907
|
|
20230619,091800,77629170,11920,11880,11920,11880,101
|
|
20230619,091700,76429250,11880,11880,11880,11870,218
|
|
20230619,091600,73840830,11880,11870,11880,11870,258
|
|
20230619,091500,70775990,11880,11880,11880,11870,928
|
|
20230619,091400,59754890,11880,11870,11880,11860,237
|
|
20230619,091300,56939980,11870,11870,11870,11870,0
|
|
20230619,091200,56939980,11870,11860,11870,11860,370
|
|
20230619,091100,52551520,11860,11850,11860,11850,66
|
|
20230619,091000,51769090,11860,11870,11870,11850,316
|
|
20230619,090900,48022810,11870,11870,11870,11870,15
|
|
20230619,090800,47844760,11930,11930,11930,11930,48
|
|
20230619,090700,47272120,11940,11940,11940,11940,2
|
|
20230619,090600,47248240,11850,11840,11920,11840,63
|
|
20230619,090500,46498500,11880,11880,11880,11840,423
|
|
20230619,090400,41486980,11880,11840,11880,11830,84
|
|
20230619,090300,40492390,11880,11880,11880,11880,2
|
|
20230619,090200,40468630,11820,11950,11950,11820,274
|
|
20230619,090100,37227220,11950,11860,11950,11810,764
|
|
20230619,090000,28182800,11900,11890,11900,11870,2371
|