681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,201800,285161540,13710,13710,13710,13710,234
|
|
20230615,201700,285161540,13710,13710,13710,13710,0
|
|
20230615,201600,285161540,13710,13710,13710,13710,0
|
|
20230615,201500,285161540,13710,13710,13710,13710,0
|
|
20230615,201400,285161540,13710,13710,13710,13710,0
|
|
20230615,201300,285161540,13710,13710,13710,13710,0
|
|
20230615,201200,285161540,13710,13710,13710,13710,0
|
|
20230615,201100,285161540,13710,13710,13710,13710,0
|
|
20230615,201000,285161540,13710,13710,13710,13710,0
|
|
20230615,200900,285161540,13710,13710,13710,13710,0
|
|
20230615,200800,285161540,13710,13710,13710,13710,0
|
|
20230615,200700,285161540,13710,13710,13710,13710,0
|
|
20230615,200600,285161540,13710,13710,13710,13710,0
|
|
20230615,200500,285161540,13710,13710,13710,13710,0
|
|
20230615,200400,285161540,13710,13710,13710,13710,0
|
|
20230615,200300,285161540,13710,13710,13710,13710,0
|
|
20230615,200200,285161540,13710,13710,13710,13710,0
|
|
20230615,200100,285161540,13710,13710,13710,13710,0
|
|
20230615,200000,285161540,13710,13710,13710,13710,0
|
|
20230615,195900,285161540,13710,13710,13710,13710,0
|
|
20230615,195800,285161540,13710,13710,13710,13710,0
|
|
20230615,195700,285161540,13710,13710,13710,13710,0
|
|
20230615,195600,285161540,13710,13710,13710,13710,0
|
|
20230615,195500,285161540,13710,13710,13710,13710,0
|
|
20230615,195400,285161540,13710,13710,13710,13710,0
|
|
20230615,195300,285161540,13710,13710,13710,13710,0
|
|
20230615,195200,285161540,13710,13710,13710,13710,0
|
|
20230615,195100,285161540,13710,13710,13710,13710,0
|
|
20230615,195000,285161540,13710,13710,13710,13710,0
|
|
20230615,194900,285161540,13710,13710,13710,13710,0
|
|
20230615,194800,285161540,13710,13710,13710,13710,234
|
|
20230615,194700,285161540,13710,13710,13710,13710,0
|
|
20230615,194600,285161540,13710,13710,13710,13710,0
|
|
20230615,194500,285161540,13710,13710,13710,13710,0
|
|
20230615,194400,285161540,13710,13710,13710,13710,0
|
|
20230615,194300,285161540,13710,13710,13710,13710,0
|
|
20230615,194200,285161540,13710,13710,13710,13710,0
|
|
20230615,194100,285161540,13710,13710,13710,13710,0
|
|
20230615,194000,285161540,13710,13710,13710,13710,0
|
|
20230615,193900,285161540,13710,13710,13710,13710,0
|
|
20230615,193800,285161540,13710,13710,13710,13710,0
|
|
20230615,193700,285161540,13710,13710,13710,13710,0
|
|
20230615,193600,285161540,13710,13710,13710,13710,0
|
|
20230615,193500,285161540,13710,13710,13710,13710,0
|
|
20230615,193400,285161540,13710,13710,13710,13710,0
|
|
20230615,193300,285161540,13710,13710,13710,13710,0
|
|
20230615,193200,285161540,13710,13710,13710,13710,0
|
|
20230615,193100,285161540,13710,13710,13710,13710,0
|
|
20230615,193000,285161540,13710,13710,13710,13710,0
|
|
20230615,192900,285161540,13710,13710,13710,13710,0
|
|
20230615,192800,285161540,13710,13710,13710,13710,0
|
|
20230615,192700,285161540,13710,13710,13710,13710,0
|
|
20230615,192600,285161540,13710,13710,13710,13710,0
|
|
20230615,192500,285161540,13710,13710,13710,13710,0
|
|
20230615,192400,285161540,13710,13710,13710,13710,0
|
|
20230615,192300,285161540,13710,13710,13710,13710,0
|
|
20230615,192200,285161540,13710,13710,13710,13710,0
|
|
20230615,192100,285161540,13710,13710,13710,13710,0
|
|
20230615,192000,285161540,13710,13710,13710,13710,0
|
|
20230615,191900,285161540,13710,13710,13710,13710,0
|
|
20230615,191800,285161540,13710,13710,13710,13710,234
|
|
20230615,191700,285161540,13710,13710,13710,13710,0
|
|
20230615,191600,285161540,13710,13710,13710,13710,0
|
|
20230615,191500,285161540,13710,13710,13710,13710,0
|
|
20230615,191400,285161540,13710,13710,13710,13710,0
|
|
20230615,191300,285161540,13710,13710,13710,13710,0
|
|
20230615,191200,285161540,13710,13710,13710,13710,0
|
|
20230615,191100,285161540,13710,13710,13710,13710,0
|
|
20230615,191000,285161540,13710,13710,13710,13710,0
|
|
20230615,190900,285161540,13710,13710,13710,13710,0
|
|
20230615,190800,285161540,13710,13710,13710,13710,0
|
|
20230615,190700,285161540,13710,13710,13710,13710,0
|
|
20230615,190600,285161540,13710,13710,13710,13710,0
|
|
20230615,190500,285161540,13710,13710,13710,13710,0
|
|
20230615,190400,285161540,13710,13710,13710,13710,0
|
|
20230615,190300,285161540,13710,13710,13710,13710,0
|
|
20230615,190200,285161540,13710,13710,13710,13710,0
|
|
20230615,190100,285161540,13710,13710,13710,13710,0
|
|
20230615,190000,285161540,13710,13710,13710,13710,0
|
|
20230615,185900,285161540,13710,13710,13710,13710,0
|
|
20230615,185800,285161540,13710,13710,13710,13710,0
|
|
20230615,185700,285161540,13710,13710,13710,13710,0
|
|
20230615,185600,285161540,13710,13710,13710,13710,0
|
|
20230615,185500,285161540,13710,13710,13710,13710,0
|
|
20230615,185400,285161540,13710,13710,13710,13710,0
|
|
20230615,185300,285161540,13710,13710,13710,13710,0
|
|
20230615,185200,285161540,13710,13710,13710,13710,0
|
|
20230615,185100,285161540,13710,13710,13710,13710,0
|
|
20230615,185000,285161540,13710,13710,13710,13710,0
|
|
20230615,184900,285161540,13710,13710,13710,13710,0
|
|
20230615,184800,285161540,13710,13710,13710,13710,234
|
|
20230615,184700,285161540,13710,13710,13710,13710,0
|
|
20230615,184600,285161540,13710,13710,13710,13710,0
|
|
20230615,184500,285161540,13710,13710,13710,13710,0
|
|
20230615,184400,285161540,13710,13710,13710,13710,0
|
|
20230615,184300,285161540,13710,13710,13710,13710,0
|
|
20230615,184200,285161540,13710,13710,13710,13710,0
|
|
20230615,184100,285161540,13710,13710,13710,13710,0
|
|
20230615,184000,285161540,13710,13710,13710,13710,0
|
|
20230615,183900,285161540,13710,13710,13710,13710,0
|
|
20230615,183800,285161540,13710,13710,13710,13710,0
|
|
20230615,183700,285161540,13710,13710,13710,13710,0
|
|
20230615,183600,285161540,13710,13710,13710,13710,0
|
|
20230615,183500,285161540,13710,13710,13710,13710,0
|
|
20230615,183400,285161540,13710,13710,13710,13710,0
|
|
20230615,183300,285161540,13710,13710,13710,13710,0
|
|
20230615,183200,285161540,13710,13710,13710,13710,0
|
|
20230615,183100,285161540,13710,13710,13710,13710,0
|
|
20230615,183000,285161540,13710,13710,13710,13710,0
|
|
20230615,182900,285161540,13710,13710,13710,13710,0
|
|
20230615,182800,285161540,13710,13710,13710,13710,0
|
|
20230615,182700,285161540,13710,13710,13710,13710,0
|
|
20230615,182600,285161540,13710,13710,13710,13710,0
|
|
20230615,182500,285161540,13710,13710,13710,13710,0
|
|
20230615,182400,285161540,13710,13710,13710,13710,0
|
|
20230615,182300,285161540,13710,13710,13710,13710,0
|
|
20230615,182200,285161540,13710,13710,13710,13710,0
|
|
20230615,182100,285161540,13710,13710,13710,13710,0
|
|
20230615,182000,285161540,13710,13710,13710,13710,0
|
|
20230615,181900,285161540,13710,13710,13710,13710,0
|
|
20230615,181800,285161540,13710,13710,13710,13710,234
|
|
20230615,181700,285161540,13710,13710,13710,13710,0
|
|
20230615,181600,285161540,13710,13710,13710,13710,0
|
|
20230615,181500,285161540,13710,13710,13710,13710,0
|
|
20230615,181400,285161540,13710,13710,13710,13710,0
|
|
20230615,181300,285161540,13710,13710,13710,13710,0
|
|
20230615,181200,285161540,13710,13710,13710,13710,0
|
|
20230615,181100,285161540,13710,13710,13710,13710,0
|
|
20230615,181000,285161540,13710,13710,13710,13710,0
|
|
20230615,180900,285161540,13710,13710,13710,13710,0
|
|
20230615,180800,285161540,13710,13710,13710,13710,0
|
|
20230615,180700,285161540,13710,13710,13710,13710,0
|
|
20230615,180600,285161540,13710,13710,13710,13710,0
|
|
20230615,180500,285161540,13710,13710,13710,13710,0
|
|
20230615,180400,285161540,13710,13710,13710,13710,0
|
|
20230615,180300,285161540,13710,13710,13710,13710,0
|
|
20230615,180200,285161540,13710,13710,13710,13710,0
|
|
20230615,180100,285161540,13710,13710,13710,13710,0
|
|
20230615,180000,285161540,13710,13710,13710,13710,0
|
|
20230615,175900,285161540,13710,13710,13710,13710,0
|
|
20230615,175800,285161540,13710,13710,13710,13710,0
|
|
20230615,175700,285161540,13710,13710,13710,13710,0
|
|
20230615,175600,285161540,13710,13710,13710,13710,0
|
|
20230615,175500,285161540,13710,13710,13710,13710,0
|
|
20230615,175400,285161540,13710,13710,13710,13710,0
|
|
20230615,175300,285161540,13710,13710,13710,13710,0
|
|
20230615,175200,285161540,13710,13710,13710,13710,0
|
|
20230615,175100,285161540,13710,13710,13710,13710,0
|
|
20230615,175000,285161540,13710,13710,13710,13710,0
|
|
20230615,174900,285161540,13710,13710,13710,13710,0
|
|
20230615,174800,285161540,13710,13710,13710,13710,234
|
|
20230615,174700,285161540,13710,13710,13710,13710,0
|
|
20230615,174600,285161540,13710,13710,13710,13710,0
|
|
20230615,174500,285161540,13710,13710,13710,13710,0
|
|
20230615,174400,285161540,13710,13710,13710,13710,0
|
|
20230615,174300,285161540,13710,13710,13710,13710,0
|
|
20230615,174200,285161540,13710,13710,13710,13710,0
|
|
20230615,174100,285161540,13710,13710,13710,13710,0
|
|
20230615,174000,285161540,13710,13710,13710,13710,0
|
|
20230615,173900,285161540,13710,13710,13710,13710,0
|
|
20230615,173800,285161540,13710,13710,13710,13710,0
|
|
20230615,173700,285161540,13710,13710,13710,13710,0
|
|
20230615,173600,285161540,13710,13710,13710,13710,0
|
|
20230615,173500,285161540,13710,13710,13710,13710,0
|
|
20230615,173400,285161540,13710,13710,13710,13710,0
|
|
20230615,173300,285161540,13710,13710,13710,13710,0
|
|
20230615,173200,285161540,13710,13710,13710,13710,0
|
|
20230615,173100,285161540,13710,13710,13710,13710,0
|
|
20230615,173000,285161540,13710,13710,13710,13710,0
|
|
20230615,172900,285161540,13710,13710,13710,13710,0
|
|
20230615,172800,285161540,13710,13710,13710,13710,0
|
|
20230615,172700,285161540,13710,13710,13710,13710,0
|
|
20230615,172600,285161540,13710,13710,13710,13710,0
|
|
20230615,172500,285161540,13710,13710,13710,13710,0
|
|
20230615,172400,285161540,13710,13710,13710,13710,0
|
|
20230615,172300,285161540,13710,13710,13710,13710,0
|
|
20230615,172200,285161540,13710,13710,13710,13710,0
|
|
20230615,172100,285161540,13710,13710,13710,13710,0
|
|
20230615,172000,285161540,13710,13710,13710,13710,0
|
|
20230615,171900,285161540,13710,13710,13710,13710,0
|
|
20230615,171800,285161540,13710,13710,13710,13710,234
|
|
20230615,171700,285161540,13710,13710,13710,13710,0
|
|
20230615,171600,285161540,13710,13710,13710,13710,0
|
|
20230615,171500,285161540,13710,13710,13710,13710,0
|
|
20230615,171400,285161540,13710,13710,13710,13710,0
|
|
20230615,171300,285161540,13710,13710,13710,13710,0
|
|
20230615,171200,285161540,13710,13710,13710,13710,0
|
|
20230615,171100,285161540,13710,13710,13710,13710,0
|
|
20230615,171000,285161540,13710,13710,13710,13710,0
|
|
20230615,170900,285161540,13710,13710,13710,13710,0
|
|
20230615,170800,285161540,13710,13710,13710,13710,0
|
|
20230615,170700,285161540,13710,13710,13710,13710,0
|
|
20230615,170600,285161540,13710,13710,13710,13710,0
|
|
20230615,170500,285161540,13710,13710,13710,13710,0
|
|
20230615,170400,285161540,13710,13710,13710,13710,0
|
|
20230615,170300,285161540,13710,13710,13710,13710,0
|
|
20230615,170200,285161540,13710,13710,13710,13710,0
|
|
20230615,170100,285161540,13710,13710,13710,13710,0
|
|
20230615,170000,285161540,13710,13710,13710,13710,0
|
|
20230615,165900,285161540,13710,13710,13710,13710,0
|
|
20230615,165800,285161540,13710,13710,13710,13710,0
|
|
20230615,165700,285161540,13710,13710,13710,13710,0
|
|
20230615,165600,285161540,13710,13710,13710,13710,0
|
|
20230615,165500,285161540,13710,13710,13710,13710,0
|
|
20230615,165400,285161540,13710,13710,13710,13710,0
|
|
20230615,165300,285161540,13710,13710,13710,13710,0
|
|
20230615,165200,285161540,13710,13710,13710,13710,0
|
|
20230615,165100,285161540,13710,13710,13710,13710,0
|
|
20230615,165000,285161540,13710,13710,13710,13710,0
|
|
20230615,164900,285161540,13710,13710,13710,13710,0
|
|
20230615,164800,285161540,13710,13710,13710,13710,234
|
|
20230615,164700,285161540,13710,13710,13710,13710,0
|
|
20230615,164600,285161540,13710,13710,13710,13710,0
|
|
20230615,164500,285161540,13710,13710,13710,13710,0
|
|
20230615,164400,285161540,13710,13710,13710,13710,0
|
|
20230615,164300,285161540,13710,13710,13710,13710,0
|
|
20230615,164200,285161540,13710,13710,13710,13710,0
|
|
20230615,164100,285161540,13710,13710,13710,13710,0
|
|
20230615,164000,285161540,13710,13710,13710,13710,0
|
|
20230615,163900,285161540,13710,13710,13710,13710,0
|
|
20230615,163800,285161540,13710,13710,13710,13710,0
|
|
20230615,163700,285161540,13710,13710,13710,13710,0
|
|
20230615,163600,285161540,13710,13710,13710,13710,0
|
|
20230615,163500,285161540,13710,13710,13710,13710,0
|
|
20230615,163400,285161540,13710,13710,13710,13710,0
|
|
20230615,163300,285161540,13710,13710,13710,13710,0
|
|
20230615,163200,285161540,13710,13710,13710,13710,0
|
|
20230615,163100,285161540,13710,13710,13710,13710,0
|
|
20230615,163000,285161540,13710,13710,13710,13710,0
|
|
20230615,162900,285161540,13710,13710,13710,13710,0
|
|
20230615,162800,285161540,13710,13710,13710,13710,0
|
|
20230615,162700,285161540,13710,13710,13710,13710,0
|
|
20230615,162600,285161540,13710,13710,13710,13710,0
|
|
20230615,162500,285161540,13710,13710,13710,13710,0
|
|
20230615,162400,285161540,13710,13710,13710,13710,0
|
|
20230615,162300,285161540,13710,13710,13710,13710,0
|
|
20230615,162200,285161540,13710,13710,13710,13710,0
|
|
20230615,162100,285161540,13710,13710,13710,13710,0
|
|
20230615,162000,285161540,13710,13710,13710,13710,0
|
|
20230615,161900,285161540,13710,13710,13710,13710,0
|
|
20230615,161800,285161540,13710,13710,13710,13710,234
|
|
20230615,161700,285161540,13710,13710,13710,13710,0
|
|
20230615,161600,285161540,13710,13710,13710,13710,0
|
|
20230615,161500,285161540,13710,13710,13710,13710,0
|
|
20230615,161400,285161540,13710,13710,13710,13710,0
|
|
20230615,161300,285161540,13710,13710,13710,13710,0
|
|
20230615,161200,285161540,13710,13710,13710,13710,0
|
|
20230615,161100,285161540,13710,13710,13710,13710,0
|
|
20230615,161000,285161540,13710,13710,13710,13710,0
|
|
20230615,160900,285161540,13710,13710,13710,13710,0
|
|
20230615,160800,285161540,13710,13710,13710,13710,0
|
|
20230615,160700,285161540,13710,13710,13710,13710,0
|
|
20230615,160600,285161540,13710,13710,13710,13710,0
|
|
20230615,160500,285161540,13710,13710,13710,13710,0
|
|
20230615,160400,285161540,13710,13710,13710,13710,0
|
|
20230615,160300,285161540,13710,13710,13710,13710,0
|
|
20230615,160200,285161540,13710,13710,13710,13710,0
|
|
20230615,160100,285161540,13710,13710,13710,13710,0
|
|
20230615,160000,285161540,13710,13710,13710,13710,0
|
|
20230615,155900,285161540,13710,13710,13710,13710,0
|
|
20230615,155800,285161540,13710,13710,13710,13710,0
|
|
20230615,155700,285161540,13710,13710,13710,13710,0
|
|
20230615,155600,285161540,13710,13710,13710,13710,0
|
|
20230615,155500,285161540,13710,13710,13710,13710,0
|
|
20230615,155400,285161540,13710,13710,13710,13710,0
|
|
20230615,155300,285161540,13710,13710,13710,13710,0
|
|
20230615,155200,285161540,13710,13710,13710,13710,0
|
|
20230615,155100,285161540,13710,13710,13710,13710,0
|
|
20230615,155000,285161540,13710,13710,13710,13710,0
|
|
20230615,154900,285161540,13710,13710,13710,13710,0
|
|
20230615,154800,285161540,13710,13710,13710,13710,234
|
|
20230615,154700,285161540,13710,13710,13710,13710,0
|
|
20230615,154600,285161540,13710,13710,13710,13710,0
|
|
20230615,154500,285161540,13710,13710,13710,13710,0
|
|
20230615,154400,285161540,13710,13710,13710,13710,0
|
|
20230615,154300,285161540,13710,13710,13710,13710,0
|
|
20230615,154200,285161540,13710,13710,13710,13710,0
|
|
20230615,154100,285161540,13710,13710,13710,13710,0
|
|
20230615,154000,285161540,13710,13710,13710,13710,0
|
|
20230615,153900,285161540,13710,13710,13710,13710,0
|
|
20230615,153800,285161540,13710,13710,13710,13710,0
|
|
20230615,153700,285161540,13710,13710,13710,13710,0
|
|
20230615,153600,285161540,13710,13710,13710,13710,0
|
|
20230615,153500,285161540,13710,13710,13710,13710,0
|
|
20230615,153400,285161540,13710,13710,13710,13710,0
|
|
20230615,153300,285161540,13710,13710,13710,13710,0
|
|
20230615,153200,285161540,13710,13710,13710,13710,0
|
|
20230615,153100,285161540,13710,13710,13710,13710,0
|
|
20230615,153000,285161540,13710,13710,13710,13710,234
|
|
20230615,152900,281953400,13790,13790,13790,13790,0
|
|
20230615,152800,281953400,13790,13790,13790,13790,0
|
|
20230615,152700,281953400,13790,13790,13790,13790,0
|
|
20230615,152600,281953400,13790,13790,13790,13790,0
|
|
20230615,152500,281953400,13790,13790,13790,13790,0
|
|
20230615,152400,281953400,13790,13790,13790,13790,0
|
|
20230615,152300,281953400,13790,13790,13790,13790,0
|
|
20230615,152200,281953400,13790,13790,13790,13790,0
|
|
20230615,152100,281953400,13790,13790,13790,13790,0
|
|
20230615,152000,281953400,13790,13790,13790,13790,0
|
|
20230615,151900,281953400,13790,13790,13790,13790,17
|
|
20230615,151800,281718970,13790,13790,13790,13790,0
|
|
20230615,151700,281718970,13790,13770,13790,13770,14
|
|
20230615,151600,281526040,13750,13750,13750,13750,12
|
|
20230615,151500,281361040,13750,13750,13750,13750,12
|
|
20230615,151400,281196040,13750,13750,13750,13750,0
|
|
20230615,151300,281196040,13750,13750,13750,13750,0
|
|
20230615,151200,281196040,13750,13750,13750,13750,1
|
|
20230615,151100,281182290,13750,13750,13750,13750,0
|
|
20230615,151000,281182290,13750,13730,13750,13730,98
|
|
20230615,150900,279836240,13730,13730,13730,13730,9
|
|
20230615,150800,279712670,13730,13730,13730,13730,1
|
|
20230615,150700,279698940,13730,13730,13730,13730,0
|
|
20230615,150600,279698940,13730,13730,13730,13730,0
|
|
20230615,150500,279698940,13730,13700,13730,13690,315
|
|
20230615,150400,275385250,13740,13740,13740,13740,0
|
|
20230615,150300,275385250,13740,13740,13740,13740,0
|
|
20230615,150200,275385250,13740,13740,13740,13740,0
|
|
20230615,150100,275385250,13740,13730,13740,13730,89
|
|
20230615,150000,274163270,13730,13730,13730,13730,0
|
|
20230615,145900,274163270,13730,13730,13730,13730,1
|
|
20230615,145800,274149540,13700,13730,13730,13700,51
|
|
20230615,145700,273450680,13730,13730,13730,13730,0
|
|
20230615,145600,273450680,13730,13720,13730,13700,68
|
|
20230615,145500,272518530,13730,13730,13730,13730,100
|
|
20230615,145400,271145530,13730,13730,13730,13730,1
|
|
20230615,145300,271131800,13720,13720,13720,13720,0
|
|
20230615,145200,271131800,13720,13720,13720,13720,11
|
|
20230615,145100,270980880,13730,13730,13730,13730,10
|
|
20230615,145000,270843580,13730,13730,13730,13730,0
|
|
20230615,144900,270843580,13730,13730,13730,13730,0
|
|
20230615,144800,270843580,13730,13730,13730,13730,0
|
|
20230615,144700,270843580,13730,13730,13730,13730,0
|
|
20230615,144600,270843580,13730,13730,13730,13730,0
|
|
20230615,144500,270843580,13730,13720,13730,13700,98
|
|
20230615,144400,269500870,13720,13720,13720,13720,1
|
|
20230615,144300,269487150,13720,13700,13720,13700,201
|
|
20230615,144200,266733430,13720,13720,13720,13720,0
|
|
20230615,144100,266733430,13720,13720,13720,13720,2
|
|
20230615,144000,266705990,13720,13720,13720,13720,51
|
|
20230615,143900,266006270,13700,13700,13700,13700,10
|
|
20230615,143800,265869270,13700,13700,13700,13700,80
|
|
20230615,143700,264773270,13700,13700,13700,13700,50
|
|
20230615,143600,264088270,13700,13700,13700,13700,1
|
|
20230615,143500,264074570,13730,13730,13730,13730,0
|
|
20230615,143400,264074570,13730,13730,13730,13730,0
|
|
20230615,143300,264074570,13730,13730,13730,13730,130
|
|
20230615,143200,262289670,13710,13710,13710,13710,0
|
|
20230615,143100,262289670,13710,13710,13710,13710,0
|
|
20230615,143000,262289670,13710,13710,13710,13710,0
|
|
20230615,142900,262289670,13710,13710,13710,13710,0
|
|
20230615,142800,262289670,13710,13710,13710,13710,0
|
|
20230615,142700,262289670,13710,13710,13710,13710,0
|
|
20230615,142600,262289670,13710,13710,13710,13710,30
|
|
20230615,142500,261878370,13710,13710,13710,13710,0
|
|
20230615,142400,261878370,13710,13710,13710,13710,0
|
|
20230615,142300,261878370,13710,13720,13720,13710,188
|
|
20230615,142200,259299140,13730,13730,13730,13730,0
|
|
20230615,142100,259299140,13730,13730,13730,13730,0
|
|
20230615,142000,259299140,13730,13730,13730,13730,0
|
|
20230615,141900,259299140,13730,13730,13730,13730,0
|
|
20230615,141800,259299140,13730,13730,13730,13730,0
|
|
20230615,141700,259299140,13730,13730,13730,13730,0
|
|
20230615,141600,259299140,13730,13730,13730,13730,0
|
|
20230615,141500,259299140,13730,13730,13730,13730,160
|
|
20230615,141400,257102340,13730,13730,13730,13730,0
|
|
20230615,141300,257102340,13730,13730,13730,13730,0
|
|
20230615,141200,257102340,13730,13730,13730,13730,0
|
|
20230615,141100,257102340,13730,13730,13730,13730,0
|
|
20230615,141000,257102340,13730,13730,13730,13730,0
|
|
20230615,140900,257102340,13730,13730,13730,13730,0
|
|
20230615,140800,257102340,13730,13730,13730,13730,0
|
|
20230615,140700,257102340,13730,13730,13730,13730,0
|
|
20230615,140600,257102340,13730,13730,13730,13730,11
|
|
20230615,140500,256951310,13740,13740,13740,13740,8
|
|
20230615,140400,256841390,13740,13740,13740,13740,0
|
|
20230615,140300,256841390,13740,13740,13740,13740,0
|
|
20230615,140200,256841390,13740,13740,13740,13740,15
|
|
20230615,140100,256635290,13740,13740,13740,13740,0
|
|
20230615,140000,256635290,13740,13740,13740,13740,0
|
|
20230615,135900,256635290,13740,13740,13740,13740,0
|
|
20230615,135800,256635290,13740,13740,13740,13740,0
|
|
20230615,135700,256635290,13740,13740,13740,13740,0
|
|
20230615,135600,256635290,13740,13740,13740,13740,0
|
|
20230615,135500,256635290,13740,13740,13740,13740,0
|
|
20230615,135400,256635290,13740,13740,13740,13740,0
|
|
20230615,135300,256635290,13740,13740,13740,13740,0
|
|
20230615,135200,256635290,13740,13730,13740,13730,100
|
|
20230615,135100,255262280,13730,13730,13730,13730,0
|
|
20230615,135000,255262280,13730,13730,13730,13730,0
|
|
20230615,134900,255262280,13730,13730,13730,13730,1
|
|
20230615,134800,255248550,13700,13700,13700,13700,0
|
|
20230615,134700,255248550,13700,13700,13700,13700,4
|
|
20230615,134600,255193750,13730,13730,13730,13730,10
|
|
20230615,134500,255056450,13730,13730,13730,13730,0
|
|
20230615,134400,255056450,13730,13730,13730,13730,0
|
|
20230615,134300,255056450,13730,13730,13730,13730,0
|
|
20230615,134200,255056450,13730,13730,13730,13730,0
|
|
20230615,134100,255056450,13730,13730,13730,13730,0
|
|
20230615,134000,255056450,13730,13730,13730,13730,0
|
|
20230615,133900,255056450,13730,13730,13730,13730,0
|
|
20230615,133800,255056450,13730,13730,13730,13730,0
|
|
20230615,133700,255056450,13730,13690,13730,13690,311
|
|
20230615,133600,250798820,13730,13730,13730,13730,1
|
|
20230615,133500,250785090,13670,13670,13670,13670,0
|
|
20230615,133400,250785090,13670,13670,13670,13670,0
|
|
20230615,133300,250785090,13670,13670,13670,13670,11
|
|
20230615,133200,250634720,13690,13690,13690,13690,0
|
|
20230615,133100,250634720,13690,13690,13690,13690,92
|
|
20230615,133000,249375240,13720,13720,13720,13720,0
|
|
20230615,132900,249375240,13720,13720,13720,13720,92
|
|
20230615,132800,248113000,13720,13720,13720,13720,10
|
|
20230615,132700,247975800,13690,13710,13710,13690,385
|
|
20230615,132600,242698320,13740,13740,13740,13740,0
|
|
20230615,132500,242698320,13740,13740,13740,13740,0
|
|
20230615,132400,242698320,13740,13740,13740,13740,0
|
|
20230615,132300,242698320,13740,13740,13740,13740,0
|
|
20230615,132200,242698320,13740,13740,13740,13740,0
|
|
20230615,132100,242698320,13740,13740,13740,13740,0
|
|
20230615,132000,242698320,13740,13740,13740,13740,0
|
|
20230615,131900,242698320,13740,13740,13740,13740,0
|
|
20230615,131800,242698320,13740,13740,13740,13740,0
|
|
20230615,131700,242698320,13740,13740,13740,13740,0
|
|
20230615,131600,242698320,13740,13740,13740,13740,0
|
|
20230615,131500,242698320,13740,13740,13740,13740,0
|
|
20230615,131400,242698320,13740,13740,13740,13740,0
|
|
20230615,131300,242698320,13740,13740,13740,13740,0
|
|
20230615,131200,242698320,13740,13710,13740,13710,3
|
|
20230615,131100,242657130,13740,13740,13740,13740,0
|
|
20230615,131000,242657130,13740,13740,13740,13740,1
|
|
20230615,130900,242643390,13710,13710,13710,13710,0
|
|
20230615,130800,242643390,13710,13710,13710,13710,0
|
|
20230615,130700,242643390,13710,13710,13710,13710,0
|
|
20230615,130600,242643390,13710,13710,13710,13710,1
|
|
20230615,130500,242629680,13710,13720,13720,13710,90
|
|
20230615,130400,241395170,13740,13740,13740,13740,0
|
|
20230615,130300,241395170,13740,13740,13740,13740,0
|
|
20230615,130200,241395170,13740,13740,13740,13740,0
|
|
20230615,130100,241395170,13740,13740,13740,13740,0
|
|
20230615,130000,241395170,13740,13740,13740,13740,0
|
|
20230615,125900,241395170,13740,13730,13740,13730,7
|
|
20230615,125800,241299040,13730,13730,13730,13730,5
|
|
20230615,125700,241230390,13730,13730,13730,13730,0
|
|
20230615,125600,241230390,13730,13730,13730,13730,2
|
|
20230615,125500,241202930,13710,13710,13710,13710,30
|
|
20230615,125400,240791630,13730,13730,13730,13730,0
|
|
20230615,125300,240791630,13730,13730,13730,13730,0
|
|
20230615,125200,240791630,13730,13730,13730,13730,1
|
|
20230615,125100,240777900,13730,13730,13730,13730,0
|
|
20230615,125000,240777900,13730,13730,13730,13730,2
|
|
20230615,124900,240750440,13710,13710,13710,13710,0
|
|
20230615,124800,240750440,13710,13710,13710,13710,0
|
|
20230615,124700,240750440,13710,13720,13720,13710,300
|
|
20230615,124600,236636440,13730,13730,13730,13730,0
|
|
20230615,124500,236636440,13730,13740,13740,13730,390
|
|
20230615,124400,231278740,13740,13740,13740,13740,0
|
|
20230615,124300,231278740,13740,13740,13740,13740,0
|
|
20230615,124200,231278740,13740,13740,13740,13740,0
|
|
20230615,124100,231278740,13740,13740,13740,13740,0
|
|
20230615,124000,231278740,13740,13740,13740,13740,0
|
|
20230615,123900,231278740,13740,13740,13740,13740,0
|
|
20230615,123800,231278740,13740,13740,13740,13740,1
|
|
20230615,123700,231265000,13740,13740,13740,13740,0
|
|
20230615,123600,231265000,13740,13740,13740,13740,0
|
|
20230615,123500,231265000,13740,13740,13740,13740,0
|
|
20230615,123400,231265000,13740,13740,13740,13740,1
|
|
20230615,123300,231251260,13730,13730,13730,13730,10
|
|
20230615,123200,231113960,13740,13740,13740,13740,0
|
|
20230615,123100,231113960,13740,13740,13740,13740,0
|
|
20230615,123000,231113960,13740,13740,13740,13740,0
|
|
20230615,122900,231113960,13740,13740,13740,13740,0
|
|
20230615,122800,231113960,13740,13740,13740,13740,0
|
|
20230615,122700,231113960,13740,13740,13740,13740,0
|
|
20230615,122600,231113960,13740,13740,13740,13740,0
|
|
20230615,122500,231113960,13740,13740,13740,13740,0
|
|
20230615,122400,231113960,13740,13740,13740,13740,0
|
|
20230615,122300,231113960,13740,13740,13740,13740,1
|
|
20230615,122200,231100220,13710,13710,13710,13710,7
|
|
20230615,122100,231004250,13710,13710,13710,13710,0
|
|
20230615,122000,231004250,13710,13740,13740,13710,21
|
|
20230615,121900,230716310,13740,13740,13740,13740,100
|
|
20230615,121800,229342310,13750,13750,13750,13750,1
|
|
20230615,121700,229328560,13660,13700,13700,13660,400
|
|
20230615,121600,223859090,13750,13750,13750,13750,0
|
|
20230615,121500,223859090,13750,13750,13750,13750,0
|
|
20230615,121400,223859090,13750,13750,13750,13750,0
|
|
20230615,121300,223859090,13750,13750,13750,13750,0
|
|
20230615,121200,223859090,13750,13750,13750,13750,0
|
|
20230615,121100,223859090,13750,13750,13750,13750,100
|
|
20230615,121000,222484090,13750,13750,13750,13750,1
|
|
20230615,120900,222470340,13750,13750,13750,13750,0
|
|
20230615,120800,222470340,13750,13750,13750,13750,0
|
|
20230615,120700,222470340,13750,13750,13750,13750,0
|
|
20230615,120600,222470340,13750,13750,13750,13750,0
|
|
20230615,120500,222470340,13750,13750,13750,13750,0
|
|
20230615,120400,222470340,13750,13750,13750,13750,10
|
|
20230615,120300,222332840,13740,13730,13740,13730,110
|
|
20230615,120200,220821830,13750,13750,13750,13750,0
|
|
20230615,120100,220821830,13750,13680,13750,13680,55
|
|
20230615,120000,220069360,13710,13710,13710,13710,1
|
|
20230615,115900,220055650,13680,13680,13680,13680,0
|
|
20230615,115800,220055650,13680,13680,13680,13680,0
|
|
20230615,115700,220055650,13680,13680,13680,13680,0
|
|
20230615,115600,220055650,13680,13680,13680,13680,0
|
|
20230615,115500,220055650,13680,13680,13680,13680,1
|
|
20230615,115400,220041970,13680,13680,13680,13680,0
|
|
20230615,115300,220041970,13680,13680,13680,13680,0
|
|
20230615,115200,220041970,13680,13680,13680,13680,0
|
|
20230615,115100,220041970,13680,13670,13680,13670,155
|
|
20230615,115000,217923080,13670,13670,13670,13670,0
|
|
20230615,114900,217923080,13670,13670,13670,13670,0
|
|
20230615,114800,217923080,13670,13670,13670,13670,0
|
|
20230615,114700,217923080,13670,13670,13670,13670,0
|
|
20230615,114600,217923080,13670,13670,13670,13670,10
|
|
20230615,114500,217786380,13670,13670,13670,13670,20
|
|
20230615,114400,217512980,13640,13640,13640,13640,0
|
|
20230615,114300,217512980,13640,13640,13640,13640,0
|
|
20230615,114200,217512980,13640,13650,13650,13640,281
|
|
20230615,114100,213679900,13650,13650,13650,13650,0
|
|
20230615,114000,213679900,13650,13650,13650,13650,30
|
|
20230615,113900,213270400,13650,13650,13650,13650,0
|
|
20230615,113800,213270400,13650,13650,13650,13650,27
|
|
20230615,113700,212901850,13650,13650,13650,13650,0
|
|
20230615,113600,212901850,13650,13650,13650,13650,100
|
|
20230615,113500,211536850,13650,13650,13650,13650,1
|
|
20230615,113400,211523200,13650,13650,13650,13650,100
|
|
20230615,113300,210158200,13670,13670,13670,13670,0
|
|
20230615,113200,210158200,13670,13670,13670,13670,10
|
|
20230615,113100,210021500,13670,13670,13670,13670,0
|
|
20230615,113000,210021500,13670,13670,13670,13670,0
|
|
20230615,112900,210021500,13670,13670,13670,13670,0
|
|
20230615,112800,210021500,13670,13670,13670,13670,2
|
|
20230615,112700,209994160,13670,13670,13670,13670,8
|
|
20230615,112600,209884800,13670,13670,13670,13670,0
|
|
20230615,112500,209884800,13670,13650,13670,13650,60
|
|
20230615,112400,209064800,13650,13650,13650,13650,70
|
|
20230615,112300,208109300,13640,13640,13640,13640,0
|
|
20230615,112200,208109300,13640,13640,13640,13640,0
|
|
20230615,112100,208109300,13640,13640,13640,13640,0
|
|
20230615,112000,208109300,13640,13650,13650,13640,11
|
|
20230615,111900,207959160,13650,13650,13650,13650,11
|
|
20230615,111800,207809010,13650,13650,13650,13650,0
|
|
20230615,111700,207809010,13650,13650,13650,13650,157
|
|
20230615,111600,205665960,13660,13670,13670,13660,76
|
|
20230615,111500,204627660,13670,13670,13670,13670,10
|
|
20230615,111400,204490960,13670,13680,13680,13670,14
|
|
20230615,111300,204299540,13670,13670,13670,13670,33
|
|
20230615,111200,203848430,13680,13690,13690,13680,43
|
|
20230615,111100,203260180,13680,13680,13680,13680,0
|
|
20230615,111000,203260180,13680,13680,13680,13680,0
|
|
20230615,110900,203260180,13680,13660,13680,13660,137
|
|
20230615,110800,201386900,13660,13660,13660,13660,0
|
|
20230615,110700,201386900,13660,13680,13680,13660,173
|
|
20230615,110600,199022060,13690,13700,13700,13690,58
|
|
20230615,110500,198227780,13760,13760,13760,13760,0
|
|
20230615,110400,198227780,13760,13760,13760,13760,0
|
|
20230615,110300,198227780,13760,13760,13760,13760,0
|
|
20230615,110200,198227780,13760,13690,13760,13690,40
|
|
20230615,110100,197678780,13690,13700,13700,13690,595
|
|
20230615,110000,189528500,13760,13760,13760,13760,30
|
|
20230615,105900,189115700,13700,13700,13700,13700,17
|
|
20230615,105800,188882800,13700,13700,13700,13700,0
|
|
20230615,105700,188882800,13700,13720,13720,13700,1447
|
|
20230615,105600,169042450,13720,13720,13720,13720,0
|
|
20230615,105500,169042450,13720,13720,13720,13720,212
|
|
20230615,105400,166133810,13720,13730,13730,13720,299
|
|
20230615,105300,162031240,13730,13730,13730,13730,10
|
|
20230615,105200,161893940,13720,13720,13720,13720,200
|
|
20230615,105100,159149940,13730,13730,13730,13730,0
|
|
20230615,105000,159149940,13730,13730,13730,13730,514
|
|
20230615,104900,152092720,13740,13760,13760,13740,935
|
|
20230615,104800,139237110,13750,13750,13750,13750,0
|
|
20230615,104700,139237110,13750,13750,13750,13750,0
|
|
20230615,104600,139237110,13750,13750,13750,13750,0
|
|
20230615,104500,139237110,13750,13760,13760,13750,230
|
|
20230615,104400,136074050,13760,13760,13760,13760,0
|
|
20230615,104300,136074050,13760,13800,13800,13760,9
|
|
20230615,104200,135949890,13780,13780,13780,13780,100
|
|
20230615,104100,134571890,13750,13750,13750,13750,0
|
|
20230615,104000,134571890,13750,13750,13750,13750,0
|
|
20230615,103900,134571890,13750,13750,13750,13750,0
|
|
20230615,103800,134571890,13750,13750,13750,13750,0
|
|
20230615,103700,134571890,13750,13750,13750,13750,0
|
|
20230615,103600,134571890,13750,13750,13750,13750,0
|
|
20230615,103500,134571890,13750,13750,13750,13750,0
|
|
20230615,103400,134571890,13750,13760,13760,13750,550
|
|
20230615,103300,127006700,13770,13770,13770,13770,2
|
|
20230615,103200,126979160,13770,13790,13790,13770,76
|
|
20230615,103100,125932020,13780,13780,13780,13780,0
|
|
20230615,103000,125932020,13780,13780,13780,13780,0
|
|
20230615,102900,125932020,13780,13780,13780,13780,0
|
|
20230615,102800,125932020,13780,13780,13780,13780,91
|
|
20230615,102700,124678040,13780,13780,13780,13780,50
|
|
20230615,102600,123989040,13780,13780,13780,13780,0
|
|
20230615,102500,123989040,13780,13780,13780,13780,98
|
|
20230615,102400,122638600,13780,13780,13780,13780,50
|
|
20230615,102300,121949600,13780,13790,13790,13780,25
|
|
20230615,102200,121604860,13780,13780,13780,13780,0
|
|
20230615,102100,121604860,13780,13780,13780,13780,0
|
|
20230615,102000,121604860,13780,13800,13800,13780,353
|
|
20230615,101900,116737640,13800,13800,13800,13800,0
|
|
20230615,101800,116737640,13800,13820,13820,13800,296
|
|
20230615,101700,112650790,13830,13830,13830,13830,1
|
|
20230615,101600,112636960,13830,13830,13830,13830,0
|
|
20230615,101500,112636960,13830,13830,13830,13830,0
|
|
20230615,101400,112636960,13830,13830,13830,13830,0
|
|
20230615,101300,112636960,13830,13830,13830,13830,0
|
|
20230615,101200,112636960,13830,13860,13860,13830,52
|
|
20230615,101100,111917770,13860,13860,13860,13860,2
|
|
20230615,101000,111890050,13820,13820,13820,13820,0
|
|
20230615,100900,111890050,13820,13830,13830,13820,300
|
|
20230615,100800,107743970,13860,13860,13860,13860,2
|
|
20230615,100700,107716250,13830,13830,13830,13830,3
|
|
20230615,100600,107674760,13820,13820,13820,13820,0
|
|
20230615,100500,107674760,13820,13820,13820,13820,0
|
|
20230615,100400,107674760,13820,13840,13840,13820,80
|
|
20230615,100300,106567860,13820,13830,13840,13820,351
|
|
20230615,100200,101712040,13820,13820,13820,13820,22
|
|
20230615,100100,101408000,13820,13840,13840,13820,4
|
|
20230615,100000,101352660,13820,13820,13820,13820,0
|
|
20230615,095900,101352660,13820,13820,13820,13820,0
|
|
20230615,095800,101352660,13820,13820,13820,13820,0
|
|
20230615,095700,101352660,13820,13820,13820,13820,293
|
|
20230615,095600,97303400,13840,13840,13840,13840,31
|
|
20230615,095500,96874360,13840,13840,13840,13840,38
|
|
20230615,095400,96348440,13840,13840,13840,13840,0
|
|
20230615,095300,96348440,13840,13840,13840,13840,1
|
|
20230615,095200,96334600,13840,13840,13840,13840,0
|
|
20230615,095100,96334600,13840,13880,13880,13840,344
|
|
20230615,095000,91566040,13840,13840,13840,13840,68
|
|
20230615,094900,90624920,13840,13840,13840,13840,0
|
|
20230615,094800,90624920,13840,13840,13840,13840,3
|
|
20230615,094700,90583400,13840,13840,13840,13840,0
|
|
20230615,094600,90583400,13840,13840,13840,13840,0
|
|
20230615,094500,90583400,13840,13840,13840,13840,0
|
|
20230615,094400,90583400,13840,13840,13840,13840,0
|
|
20230615,094300,90583400,13840,13840,13840,13840,140
|
|
20230615,094200,88645800,13840,13840,13840,13840,0
|
|
20230615,094100,88645800,13840,13840,13840,13840,0
|
|
20230615,094000,88645800,13840,13840,13840,13840,0
|
|
20230615,093900,88645800,13840,13850,13850,13840,160
|
|
20230615,093800,86430640,13840,13840,13840,13840,0
|
|
20230615,093700,86430640,13840,13840,13840,13840,0
|
|
20230615,093600,86430640,13840,13900,13900,13840,10
|
|
20230615,093500,86291760,13910,13910,13910,13910,0
|
|
20230615,093400,86291760,13910,13910,13910,13910,0
|
|
20230615,093300,86291760,13910,13910,13910,13910,0
|
|
20230615,093200,86291760,13910,13910,13910,13910,0
|
|
20230615,093100,86291760,13910,13910,13910,13910,5
|
|
20230615,093000,86222210,13910,13910,13910,13910,2
|
|
20230615,092900,86194390,13910,13910,13910,13910,0
|
|
20230615,092800,86194390,13910,13910,13910,13910,0
|
|
20230615,092700,86194390,13910,13910,13910,13910,0
|
|
20230615,092600,86194390,13910,13900,13920,13900,305
|
|
20230615,092500,81952460,13890,13860,13890,13860,1130
|
|
20230615,092400,66287570,13880,13880,13880,13880,2
|
|
20230615,092300,66259810,13900,13900,13900,13740,354
|
|
20230615,092200,61366270,13900,13900,13900,13900,230
|
|
20230615,092100,58169270,13900,13900,13900,13900,10
|
|
20230615,092000,58030270,13930,13930,13930,13930,250
|
|
20230615,091900,54547770,13940,13940,13940,13940,3
|
|
20230615,091800,54505950,13940,13940,13940,13940,0
|
|
20230615,091700,54505950,13940,13940,13940,13940,5
|
|
20230615,091600,54436250,13940,13940,13940,13940,92
|
|
20230615,091500,53153770,13940,13940,13940,13940,5
|
|
20230615,091400,53084070,13950,13950,13950,13950,0
|
|
20230615,091300,53084070,13950,13950,13950,13950,3
|
|
20230615,091200,53042220,13950,13950,13950,13950,20
|
|
20230615,091100,52763220,13970,13970,13970,13970,0
|
|
20230615,091000,52763220,13970,13970,13970,13970,0
|
|
20230615,090900,52763220,13970,13800,13970,13800,2830
|
|
20230615,090800,13640470,13810,13810,13810,13810,0
|
|
20230615,090700,13640470,13810,13810,13810,13810,0
|
|
20230615,090600,13640470,13810,13810,13810,13810,362
|
|
20230615,090500,8641250,13810,13810,13810,13810,428
|
|
20230615,090400,2730570,13810,13810,13810,13810,89
|
|
20230615,090300,1501480,13720,13720,13840,13720,34
|
|
20230615,090200,1034400,13840,13840,13840,13840,0
|
|
20230615,090100,1034400,13840,13840,13840,13840,0
|
|
20230615,090000,1034400,13840,13710,13840,13710,75
|