584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184100,733059830,12070,12070,12070,12070,5983
|
|
20230613,184000,733059830,12070,12070,12070,12070,0
|
|
20230613,183900,733059830,12070,12070,12070,12070,0
|
|
20230613,183800,733059830,12070,12070,12070,12070,0
|
|
20230613,183700,733059830,12070,12070,12070,12070,0
|
|
20230613,183600,733059830,12070,12070,12070,12070,0
|
|
20230613,183500,733059830,12070,12070,12070,12070,0
|
|
20230613,183400,733059830,12070,12070,12070,12070,0
|
|
20230613,183300,733059830,12070,12070,12070,12070,0
|
|
20230613,183200,733059830,12070,12070,12070,12070,0
|
|
20230613,183100,733059830,12070,12070,12070,12070,0
|
|
20230613,183000,733059830,12070,12070,12070,12070,0
|
|
20230613,182900,733059830,12070,12070,12070,12070,0
|
|
20230613,182800,733059830,12070,12070,12070,12070,0
|
|
20230613,182700,733059830,12070,12070,12070,12070,0
|
|
20230613,182600,733059830,12070,12070,12070,12070,0
|
|
20230613,182500,733059830,12070,12070,12070,12070,0
|
|
20230613,182400,733059830,12070,12070,12070,12070,0
|
|
20230613,182300,733059830,12070,12070,12070,12070,0
|
|
20230613,182200,733059830,12070,12070,12070,12070,0
|
|
20230613,182100,733059830,12070,12070,12070,12070,0
|
|
20230613,182000,733059830,12070,12070,12070,12070,0
|
|
20230613,181900,733059830,12070,12070,12070,12070,0
|
|
20230613,181800,733059830,12070,12070,12070,12070,0
|
|
20230613,181700,733059830,12070,12070,12070,12070,0
|
|
20230613,181600,733059830,12070,12070,12070,12070,0
|
|
20230613,181500,733059830,12070,12070,12070,12070,0
|
|
20230613,181400,733059830,12070,12070,12070,12070,0
|
|
20230613,181300,733059830,12070,12070,12070,12070,0
|
|
20230613,181200,733059830,12070,12070,12070,12070,0
|
|
20230613,181100,733059830,12070,12070,12070,12070,5983
|
|
20230613,181000,733059830,12070,12070,12070,12070,0
|
|
20230613,180900,733059830,12070,12070,12070,12070,0
|
|
20230613,180800,733059830,12070,12070,12070,12070,0
|
|
20230613,180700,733059830,12070,12070,12070,12070,0
|
|
20230613,180600,733059830,12070,12070,12070,12070,0
|
|
20230613,180500,733059830,12070,12070,12070,12070,0
|
|
20230613,180400,733059830,12070,12070,12070,12070,0
|
|
20230613,180300,733059830,12070,12070,12070,12070,0
|
|
20230613,180200,733059830,12070,12070,12070,12070,0
|
|
20230613,180100,733059830,12070,12070,12070,12070,0
|
|
20230613,180000,733059830,12070,12070,12070,12070,0
|
|
20230613,175900,733059830,12070,12070,12070,12070,0
|
|
20230613,175800,733059830,12070,12070,12070,12070,0
|
|
20230613,175700,733059830,12070,12070,12070,12070,0
|
|
20230613,175600,733059830,12070,12070,12070,12070,0
|
|
20230613,175500,733059830,12070,12070,12070,12070,0
|
|
20230613,175400,733059830,12070,12070,12070,12070,0
|
|
20230613,175300,733059830,12070,12070,12070,12070,0
|
|
20230613,175200,733059830,12070,12070,12070,12070,0
|
|
20230613,175100,733059830,12070,12070,12070,12070,0
|
|
20230613,175000,733059830,12070,12070,12070,12070,0
|
|
20230613,174900,733059830,12070,12070,12070,12070,0
|
|
20230613,174800,733059830,12070,12070,12070,12070,0
|
|
20230613,174700,733059830,12070,12070,12070,12070,0
|
|
20230613,174600,733059830,12070,12070,12070,12070,0
|
|
20230613,174500,733059830,12070,12070,12070,12070,0
|
|
20230613,174400,733059830,12070,12070,12070,12070,0
|
|
20230613,174300,733059830,12070,12070,12070,12070,0
|
|
20230613,174200,733059830,12070,12070,12070,12070,0
|
|
20230613,174100,733059830,12070,12070,12070,12070,5983
|
|
20230613,174000,733059830,12070,12070,12070,12070,0
|
|
20230613,173900,733059830,12070,12070,12070,12070,0
|
|
20230613,173800,733059830,12070,12070,12070,12070,0
|
|
20230613,173700,733059830,12070,12070,12070,12070,0
|
|
20230613,173600,733059830,12070,12070,12070,12070,0
|
|
20230613,173500,733059830,12070,12070,12070,12070,0
|
|
20230613,173400,733059830,12070,12070,12070,12070,0
|
|
20230613,173300,733059830,12070,12070,12070,12070,0
|
|
20230613,173200,733059830,12070,12070,12070,12070,0
|
|
20230613,173100,733059830,12070,12070,12070,12070,0
|
|
20230613,173000,733059830,12070,12070,12070,12070,0
|
|
20230613,172900,733059830,12070,12070,12070,12070,0
|
|
20230613,172800,733059830,12070,12070,12070,12070,0
|
|
20230613,172700,733059830,12070,12070,12070,12070,0
|
|
20230613,172600,733059830,12070,12070,12070,12070,0
|
|
20230613,172500,733059830,12070,12070,12070,12070,0
|
|
20230613,172400,733059830,12070,12070,12070,12070,0
|
|
20230613,172300,733059830,12070,12070,12070,12070,0
|
|
20230613,172200,733059830,12070,12070,12070,12070,0
|
|
20230613,172100,733059830,12070,12070,12070,12070,0
|
|
20230613,172000,733059830,12070,12070,12070,12070,0
|
|
20230613,171900,733059830,12070,12070,12070,12070,0
|
|
20230613,171800,733059830,12070,12070,12070,12070,0
|
|
20230613,171700,733059830,12070,12070,12070,12070,0
|
|
20230613,171600,733059830,12070,12070,12070,12070,0
|
|
20230613,171500,733059830,12070,12070,12070,12070,0
|
|
20230613,171400,733059830,12070,12070,12070,12070,0
|
|
20230613,171300,733059830,12070,12070,12070,12070,0
|
|
20230613,171200,733059830,12070,12070,12070,12070,0
|
|
20230613,171100,733059830,12070,12070,12070,12070,5983
|
|
20230613,171000,733059830,12070,12070,12070,12070,0
|
|
20230613,170900,733059830,12070,12070,12070,12070,0
|
|
20230613,170800,733059830,12070,12070,12070,12070,0
|
|
20230613,170700,733059830,12070,12070,12070,12070,0
|
|
20230613,170600,733059830,12070,12070,12070,12070,0
|
|
20230613,170500,733059830,12070,12070,12070,12070,0
|
|
20230613,170400,733059830,12070,12070,12070,12070,0
|
|
20230613,170300,733059830,12070,12070,12070,12070,0
|
|
20230613,170200,733059830,12070,12070,12070,12070,0
|
|
20230613,170100,733059830,12070,12070,12070,12070,0
|
|
20230613,170000,733059830,12070,12070,12070,12070,0
|
|
20230613,165900,733059830,12070,12070,12070,12070,0
|
|
20230613,165800,733059830,12070,12070,12070,12070,0
|
|
20230613,165700,733059830,12070,12070,12070,12070,0
|
|
20230613,165600,733059830,12070,12070,12070,12070,0
|
|
20230613,165500,733059830,12070,12070,12070,12070,0
|
|
20230613,165400,733059830,12070,12070,12070,12070,0
|
|
20230613,165300,733059830,12070,12070,12070,12070,0
|
|
20230613,165200,733059830,12070,12070,12070,12070,0
|
|
20230613,165100,733059830,12070,12070,12070,12070,0
|
|
20230613,165000,733059830,12070,12070,12070,12070,0
|
|
20230613,164900,733059830,12070,12070,12070,12070,0
|
|
20230613,164800,733059830,12070,12070,12070,12070,0
|
|
20230613,164700,733059830,12070,12070,12070,12070,0
|
|
20230613,164600,733059830,12070,12070,12070,12070,0
|
|
20230613,164500,733059830,12070,12070,12070,12070,0
|
|
20230613,164400,733059830,12070,12070,12070,12070,0
|
|
20230613,164300,733059830,12070,12070,12070,12070,0
|
|
20230613,164200,733059830,12070,12070,12070,12070,0
|
|
20230613,164100,733059830,12070,12070,12070,12070,5983
|
|
20230613,164000,733059830,12070,12070,12070,12070,0
|
|
20230613,163900,733059830,12070,12070,12070,12070,0
|
|
20230613,163800,733059830,12070,12070,12070,12070,0
|
|
20230613,163700,733059830,12070,12070,12070,12070,0
|
|
20230613,163600,733059830,12070,12070,12070,12070,0
|
|
20230613,163500,733059830,12070,12070,12070,12070,0
|
|
20230613,163400,733059830,12070,12070,12070,12070,0
|
|
20230613,163300,733059830,12070,12070,12070,12070,0
|
|
20230613,163200,733059830,12070,12070,12070,12070,0
|
|
20230613,163100,733059830,12070,12070,12070,12070,0
|
|
20230613,163000,733059830,12070,12070,12070,12070,0
|
|
20230613,162900,733059830,12070,12070,12070,12070,0
|
|
20230613,162800,733059830,12070,12070,12070,12070,0
|
|
20230613,162700,733059830,12070,12070,12070,12070,0
|
|
20230613,162600,733059830,12070,12070,12070,12070,0
|
|
20230613,162500,733059830,12070,12070,12070,12070,0
|
|
20230613,162400,733059830,12070,12070,12070,12070,0
|
|
20230613,162300,733059830,12070,12070,12070,12070,0
|
|
20230613,162200,733059830,12070,12070,12070,12070,0
|
|
20230613,162100,733059830,12070,12070,12070,12070,0
|
|
20230613,162000,733059830,12070,12070,12070,12070,0
|
|
20230613,161900,733059830,12070,12070,12070,12070,0
|
|
20230613,161800,733059830,12070,12070,12070,12070,0
|
|
20230613,161700,733059830,12070,12070,12070,12070,0
|
|
20230613,161600,733059830,12070,12070,12070,12070,0
|
|
20230613,161500,733059830,12070,12070,12070,12070,0
|
|
20230613,161400,733059830,12070,12070,12070,12070,0
|
|
20230613,161300,733059830,12070,12070,12070,12070,0
|
|
20230613,161200,733059830,12070,12070,12070,12070,0
|
|
20230613,161100,733059830,12070,12070,12070,12070,5983
|
|
20230613,161000,733059830,12070,12070,12070,12070,0
|
|
20230613,160900,733059830,12070,12070,12070,12070,0
|
|
20230613,160800,733059830,12070,12070,12070,12070,0
|
|
20230613,160700,733059830,12070,12070,12070,12070,0
|
|
20230613,160600,733059830,12070,12070,12070,12070,0
|
|
20230613,160500,733059830,12070,12070,12070,12070,0
|
|
20230613,160400,733059830,12070,12070,12070,12070,0
|
|
20230613,160300,733059830,12070,12070,12070,12070,0
|
|
20230613,160200,733059830,12070,12070,12070,12070,0
|
|
20230613,160100,733059830,12070,12070,12070,12070,0
|
|
20230613,160000,733059830,12070,12070,12070,12070,0
|
|
20230613,155900,733059830,12070,12070,12070,12070,0
|
|
20230613,155800,733059830,12070,12070,12070,12070,0
|
|
20230613,155700,733059830,12070,12070,12070,12070,0
|
|
20230613,155600,733059830,12070,12070,12070,12070,0
|
|
20230613,155500,733059830,12070,12070,12070,12070,0
|
|
20230613,155400,733059830,12070,12070,12070,12070,0
|
|
20230613,155300,733059830,12070,12070,12070,12070,0
|
|
20230613,155200,733059830,12070,12070,12070,12070,0
|
|
20230613,155100,733059830,12070,12070,12070,12070,0
|
|
20230613,155000,733059830,12070,12070,12070,12070,0
|
|
20230613,154900,733059830,12070,12070,12070,12070,0
|
|
20230613,154800,733059830,12070,12070,12070,12070,0
|
|
20230613,154700,733059830,12070,12070,12070,12070,0
|
|
20230613,154600,733059830,12070,12070,12070,12070,0
|
|
20230613,154500,733059830,12070,12070,12070,12070,0
|
|
20230613,154400,733059830,12070,12070,12070,12070,0
|
|
20230613,154300,733059830,12070,12070,12070,12070,0
|
|
20230613,154200,733059830,12070,12070,12070,12070,0
|
|
20230613,154100,733059830,12070,12070,12070,12070,5983
|
|
20230613,154000,733059830,12070,12070,12070,12070,0
|
|
20230613,153900,733059830,12070,12070,12070,12070,0
|
|
20230613,153800,733059830,12070,12070,12070,12070,0
|
|
20230613,153700,733059830,12070,12070,12070,12070,0
|
|
20230613,153600,733059830,12070,12070,12070,12070,0
|
|
20230613,153500,733059830,12070,12070,12070,12070,0
|
|
20230613,153400,733059830,12070,12070,12070,12070,0
|
|
20230613,153300,733059830,12070,12070,12070,12070,0
|
|
20230613,153200,733059830,12070,12070,12070,12070,0
|
|
20230613,153100,733059830,12070,12070,12070,12070,0
|
|
20230613,153000,733059830,12070,12070,12070,12070,5983
|
|
20230613,152900,660845020,11930,11930,11930,11930,0
|
|
20230613,152800,660845020,11930,11930,11930,11930,0
|
|
20230613,152700,660845020,11930,11930,11930,11930,0
|
|
20230613,152600,660845020,11930,11930,11930,11930,0
|
|
20230613,152500,660845020,11930,11930,11930,11930,0
|
|
20230613,152400,660845020,11930,11930,11930,11930,0
|
|
20230613,152300,660845020,11930,11930,11930,11930,0
|
|
20230613,152200,660845020,11930,11930,11930,11930,0
|
|
20230613,152100,660845020,11930,11930,11930,11930,0
|
|
20230613,152000,660845020,11930,11930,11930,11930,0
|
|
20230613,151900,660845020,11930,11900,11930,11900,635
|
|
20230613,151800,653273810,11910,11900,11910,11880,82
|
|
20230613,151700,652297730,11900,11890,11900,11860,156
|
|
20230613,151600,650442660,11890,11890,11890,11890,128
|
|
20230613,151500,648920740,11850,11900,11910,11850,107
|
|
20230613,151400,647649190,11920,11910,11920,11850,152
|
|
20230613,151300,645844040,11930,11910,11930,11910,19
|
|
20230613,151200,645617490,11910,11910,11910,11910,29
|
|
20230613,151100,645272100,11910,11910,11910,11910,40
|
|
20230613,151000,644795700,11900,11900,11900,11900,32
|
|
20230613,150900,644414900,11890,11900,11900,11890,29
|
|
20230613,150800,644069900,11900,11900,11900,11900,37
|
|
20230613,150700,643629600,11900,11900,11900,11900,309
|
|
20230613,150600,639952500,11900,11870,11900,11870,186
|
|
20230613,150500,637744210,11870,11870,11870,11870,20
|
|
20230613,150400,637506810,11870,11870,11870,11860,422
|
|
20230613,150300,632501170,11870,11870,11870,11860,33
|
|
20230613,150200,632109470,11870,11860,11870,11860,221
|
|
20230613,150100,629488200,11870,11870,11870,11870,40
|
|
20230613,150000,629013400,11870,11860,11870,11860,33
|
|
20230613,145900,628621820,11870,11870,11870,11870,29
|
|
20230613,145800,628277590,11870,11870,11870,11860,280
|
|
20230613,145700,624956490,11870,11860,11870,11860,305
|
|
20230613,145600,621339080,11860,11860,11860,11860,29
|
|
20230613,145500,620995140,11860,11860,11860,11860,18
|
|
20230613,145400,620781660,11860,11840,11860,11820,567
|
|
20230613,145300,614075860,11860,11860,11860,11860,450
|
|
20230613,145200,608738860,11860,11860,11860,11860,20
|
|
20230613,145100,608501660,11860,11860,11860,11830,49
|
|
20230613,145000,607921110,11860,11860,11860,11860,19
|
|
20230613,144900,607695770,11860,11850,11860,11850,30
|
|
20230613,144800,607340070,11850,11880,11880,11830,854
|
|
20230613,144700,597230730,11880,11880,11880,11880,35
|
|
20230613,144600,596814930,11880,11870,11890,11860,210
|
|
20230613,144500,594320920,11870,11870,11890,11870,47
|
|
20230613,144400,593762650,11890,11890,11890,11870,125
|
|
20230613,144300,592278280,11870,11890,11890,11870,31
|
|
20230613,144200,591909840,11890,11870,11890,11870,23
|
|
20230613,144100,591636430,11890,11870,11890,11870,32
|
|
20230613,144000,591256010,11870,11890,11890,11870,46
|
|
20230613,143900,590709250,11880,11880,11880,11880,16
|
|
20230613,143800,590519170,11890,11890,11890,11890,0
|
|
20230613,143700,590519170,11890,11890,11890,11890,0
|
|
20230613,143600,590519170,11890,11890,11890,11890,0
|
|
20230613,143500,590519170,11890,11890,11890,11890,2
|
|
20230613,143400,590495390,11890,11890,11890,11890,1
|
|
20230613,143300,590483500,11880,11880,11880,11880,0
|
|
20230613,143200,590483500,11880,11880,11880,11880,28
|
|
20230613,143100,590150860,11890,11880,11890,11870,462
|
|
20230613,143000,584662600,11870,11860,11870,11860,118
|
|
20230613,142900,583262500,11860,11860,11860,11860,0
|
|
20230613,142800,583262500,11860,11860,11860,11850,250
|
|
20230613,142700,580298480,11870,11870,11870,11870,8
|
|
20230613,142600,580203520,11860,11860,11860,11860,0
|
|
20230613,142500,580203520,11860,11860,11860,11860,0
|
|
20230613,142400,580203520,11860,11860,11860,11860,1
|
|
20230613,142300,580191660,11860,11860,11860,11860,8
|
|
20230613,142200,580096780,11870,11870,11870,11870,5
|
|
20230613,142100,580037430,11870,11870,11870,11870,10
|
|
20230613,142000,579918730,11870,11870,11870,11870,0
|
|
20230613,141900,579918730,11870,11870,11870,11870,0
|
|
20230613,141800,579918730,11870,11870,11870,11870,51
|
|
20230613,141700,579313360,11870,11870,11870,11870,40
|
|
20230613,141600,578838560,11870,11870,11870,11870,3
|
|
20230613,141500,578802950,11860,11860,11860,11860,42
|
|
20230613,141400,578304830,11860,11860,11860,11860,33
|
|
20230613,141300,577913450,11850,11860,11860,11850,3
|
|
20230613,141200,577877880,11850,11850,11850,11850,234
|
|
20230613,141100,575104980,11850,11850,11850,11850,140
|
|
20230613,141000,573445980,11860,11860,11860,11860,0
|
|
20230613,140900,573445980,11860,11860,11860,11860,0
|
|
20230613,140800,573445980,11860,11870,11870,11860,446
|
|
20230613,140700,568153780,11870,11880,11880,11870,164
|
|
20230613,140600,566205550,11880,11880,11880,11880,1
|
|
20230613,140500,566193670,11880,11880,11880,11880,0
|
|
20230613,140400,566193670,11880,11880,11880,11880,0
|
|
20230613,140300,566193670,11880,11870,11880,11870,78
|
|
20230613,140200,565267800,11870,11870,11870,11870,3
|
|
20230613,140100,565232190,11860,11860,11860,11850,335
|
|
20230613,140000,561259590,11860,11860,11860,11860,4
|
|
20230613,135900,561212150,11860,11860,11860,11860,0
|
|
20230613,135800,561212150,11860,11860,11860,11860,3
|
|
20230613,135700,561176570,11850,11850,11860,11850,85
|
|
20230613,135600,560169310,11850,11860,11860,11850,26
|
|
20230613,135500,559861150,11860,11860,11860,11860,0
|
|
20230613,135400,559861150,11860,11860,11860,11860,1
|
|
20230613,135300,559849290,11850,11850,11850,11850,223
|
|
20230613,135200,557206740,11840,11840,11840,11840,1
|
|
20230613,135100,557194900,11840,11840,11840,11840,742
|
|
20230613,135000,548409620,11840,11840,11840,11840,0
|
|
20230613,134900,548409620,11840,11850,11850,11840,6
|
|
20230613,134800,548338570,11850,11850,11850,11850,0
|
|
20230613,134700,548338570,11850,11850,11850,11850,0
|
|
20230613,134600,548338570,11850,11850,11850,11850,0
|
|
20230613,134500,548338570,11850,11850,11850,11850,100
|
|
20230613,134400,547153570,11840,11860,11860,11840,421
|
|
20230613,134300,542165960,11860,11860,11860,11860,1
|
|
20230613,134200,542154100,11850,11850,11850,11850,65
|
|
20230613,134100,541383850,11850,11850,11850,11850,31
|
|
20230613,134000,541016500,11870,11870,11870,11870,1
|
|
20230613,133900,541004630,11870,11850,11870,11850,48
|
|
20230613,133800,540435750,11840,11840,11840,11840,0
|
|
20230613,133700,540435750,11840,11840,11840,11840,0
|
|
20230613,133600,540435750,11840,11840,11840,11840,221
|
|
20230613,133500,537819110,11840,11840,11840,11840,28
|
|
20230613,133400,537487590,11840,11840,11840,11840,36
|
|
20230613,133300,537061350,11840,11830,11840,11830,60
|
|
20230613,133200,536351050,11830,11830,11830,11830,546
|
|
20230613,133100,529891870,11830,11830,11830,11830,28
|
|
20230613,133000,529560630,11830,11820,11840,11820,250
|
|
20230613,132900,526605290,11820,11830,11830,11820,515
|
|
20230613,132800,520515780,11830,11830,11840,11830,757
|
|
20230613,132700,511560370,11840,11840,11840,11840,17
|
|
20230613,132600,511359090,11850,11850,11850,11840,1125
|
|
20230613,132500,498038950,11850,11850,11850,11850,350
|
|
20230613,132400,493891450,11860,11860,11860,11860,40
|
|
20230613,132300,493417050,11890,11850,11890,11850,100
|
|
20230613,132200,492230050,11860,11850,11860,11850,231
|
|
20230613,132100,489491100,11860,11860,11860,11860,173
|
|
20230613,132000,487439320,11860,11850,11860,11850,101
|
|
20230613,131900,486242460,11850,11850,11850,11850,84
|
|
20230613,131800,485247060,11850,11860,11860,11850,1321
|
|
20230613,131700,469590410,11870,11870,11870,11870,642
|
|
20230613,131600,461969870,11880,11890,11890,11880,401
|
|
20230613,131500,457205940,11880,11880,11880,11880,3
|
|
20230613,131400,457170300,11880,11880,11880,11880,10
|
|
20230613,131300,457051500,11880,11880,11880,11880,23
|
|
20230613,131200,456778260,11880,11890,11890,11880,126
|
|
20230613,131100,455281100,11890,11890,11890,11890,80
|
|
20230613,131000,454329900,11890,11890,11900,11890,207
|
|
20230613,130900,451868660,11890,11900,11900,11890,648
|
|
20230613,130800,444157690,11900,11900,11900,11900,8
|
|
20230613,130700,444062490,11900,11900,11900,11900,3
|
|
20230613,130600,444026790,11900,11900,11900,11900,19
|
|
20230613,130500,443800690,11900,11890,11900,11890,66
|
|
20230613,130400,443015790,11900,11900,11900,11900,0
|
|
20230613,130300,443015790,11900,11900,11900,11900,156
|
|
20230613,130200,441159390,11900,11900,11900,11900,0
|
|
20230613,130100,441159390,11900,11900,11900,11900,0
|
|
20230613,130000,441159390,11900,11890,11900,11890,163
|
|
20230613,125900,439220190,11900,11900,11900,11900,0
|
|
20230613,125800,439220190,11900,11900,11900,11900,0
|
|
20230613,125700,439220190,11900,11900,11900,11900,20
|
|
20230613,125600,438982190,11900,11900,11900,11900,40
|
|
20230613,125500,438506190,11900,11890,11900,11890,12
|
|
20230613,125400,438363410,11890,11890,11890,11890,0
|
|
20230613,125300,438363410,11890,11890,11890,11890,11
|
|
20230613,125200,438232620,11890,11900,11900,11890,1433
|
|
20230613,125100,421180840,11900,11910,11910,11900,224
|
|
20230613,125000,418514740,11910,11910,11910,11910,135
|
|
20230613,124900,416906890,11910,11910,11910,11910,30
|
|
20230613,124800,416549590,11910,11910,11910,11910,0
|
|
20230613,124700,416549590,11910,11910,11910,11910,669
|
|
20230613,124600,408581800,11920,11920,11920,11920,0
|
|
20230613,124500,408581800,11920,11930,11930,11920,649
|
|
20230613,124400,400845520,11940,11930,11940,11930,25
|
|
20230613,124300,400547070,11940,11940,11940,11930,550
|
|
20230613,124200,393980280,11940,11940,11940,11940,85
|
|
20230613,124100,392965380,11930,11930,11930,11930,0
|
|
20230613,124000,392965380,11930,11930,11930,11930,1
|
|
20230613,123900,392953450,11940,11940,11940,11940,5
|
|
20230613,123800,392893750,11940,11940,11940,11940,0
|
|
20230613,123700,392893750,11940,11940,11940,11940,1
|
|
20230613,123600,392881810,11940,11940,11940,11940,30
|
|
20230613,123500,392523610,11940,11940,11940,11940,0
|
|
20230613,123400,392523610,11940,11940,11940,11940,3
|
|
20230613,123300,392487790,11940,11940,11940,11940,1
|
|
20230613,123200,392475850,11940,11940,11940,11940,0
|
|
20230613,123100,392475850,11940,11940,11940,11940,0
|
|
20230613,123000,392475850,11940,11920,11940,11920,92
|
|
20230613,122900,391379130,11920,11920,11920,11920,1
|
|
20230613,122800,391367210,11920,11920,11920,11920,47
|
|
20230613,122700,390806970,11920,11920,11920,11920,100
|
|
20230613,122600,389614970,11920,11920,11920,11920,1
|
|
20230613,122500,389603050,11920,11920,11920,11920,100
|
|
20230613,122400,388411050,11910,11910,11910,11910,0
|
|
20230613,122300,388411050,11910,11910,11910,11910,10
|
|
20230613,122200,388291950,11920,11920,11920,11920,0
|
|
20230613,122100,388291950,11920,11930,11930,11920,280
|
|
20230613,122000,384953970,11920,11920,11920,11920,0
|
|
20230613,121900,384953970,11920,11920,11920,11920,0
|
|
20230613,121800,384953970,11920,11920,11920,11920,0
|
|
20230613,121700,384953970,11920,11920,11920,11920,0
|
|
20230613,121600,384953970,11920,11920,11920,11920,0
|
|
20230613,121500,384953970,11920,11920,11920,11920,0
|
|
20230613,121400,384953970,11920,11920,11920,11920,147
|
|
20230613,121300,383201730,11920,11920,11920,11920,0
|
|
20230613,121200,383201730,11920,11910,11920,11910,75
|
|
20230613,121100,382307740,11910,11910,11910,11910,7
|
|
20230613,121000,382224370,11910,11910,11910,11910,1
|
|
20230613,120900,382212460,11910,11910,11910,11910,0
|
|
20230613,120800,382212460,11910,11910,11910,11910,0
|
|
20230613,120700,382212460,11910,11910,11910,11910,0
|
|
20230613,120600,382212460,11910,11910,11910,11910,25
|
|
20230613,120500,381914710,11920,11920,11920,11920,0
|
|
20230613,120400,381914710,11920,11920,11920,11920,13
|
|
20230613,120300,381759750,11920,11920,11920,11920,11
|
|
20230613,120200,381628630,11920,11920,11920,11920,0
|
|
20230613,120100,381628630,11920,11920,11920,11920,27
|
|
20230613,120000,381306790,11920,11920,11920,11920,63
|
|
20230613,115900,380555830,11920,11920,11940,11920,17
|
|
20230613,115800,380353170,11920,11920,11920,11920,98
|
|
20230613,115700,379185010,11910,11910,11910,11910,350
|
|
20230613,115600,375016510,11910,11910,11910,11910,77
|
|
20230613,115500,374099440,11920,11920,11920,11920,456
|
|
20230613,115400,368663920,11920,11920,11920,11920,0
|
|
20230613,115300,368663920,11920,11920,11920,11920,0
|
|
20230613,115200,368663920,11920,11920,11920,11920,0
|
|
20230613,115100,368663920,11920,11920,11920,11920,0
|
|
20230613,115000,368663920,11920,11920,11920,11920,0
|
|
20230613,114900,368663920,11920,11920,11920,11920,26
|
|
20230613,114800,368354000,11920,11920,11920,11920,8
|
|
20230613,114700,368258640,11920,11920,11920,11920,281
|
|
20230613,114600,364909120,11950,11950,11950,11950,0
|
|
20230613,114500,364909120,11950,11950,11950,11950,0
|
|
20230613,114400,364909120,11950,11950,11950,11950,0
|
|
20230613,114300,364909120,11950,11950,11950,11950,0
|
|
20230613,114200,364909120,11950,11950,11950,11950,0
|
|
20230613,114100,364909120,11950,11950,11950,11950,0
|
|
20230613,114000,364909120,11950,11950,11950,11950,197
|
|
20230613,113900,362554970,11920,11920,11920,11920,157
|
|
20230613,113800,360683530,11920,11920,11920,11920,10
|
|
20230613,113700,360564330,11920,11920,11920,11920,0
|
|
20230613,113600,360564330,11920,11920,11920,11920,10
|
|
20230613,113500,360445130,11920,11940,11940,11920,300
|
|
20230613,113400,356865260,11940,11940,11940,11940,14
|
|
20230613,113300,356698100,11940,11940,11940,11940,239
|
|
20230613,113200,353844440,11940,11940,11940,11940,5
|
|
20230613,113100,353784740,11950,11950,11950,11950,25
|
|
20230613,113000,353485990,11950,11950,11950,11950,100
|
|
20230613,112900,352290990,11950,11950,11950,11950,0
|
|
20230613,112800,352290990,11950,11950,11950,11950,6
|
|
20230613,112700,352219290,11950,11950,11950,11950,2
|
|
20230613,112600,352195390,11950,11950,11950,11950,79
|
|
20230613,112500,351251340,11950,11960,11960,11950,144
|
|
20230613,112400,349530480,11960,11960,11960,11960,1
|
|
20230613,112300,349518520,11960,11950,11960,11950,280
|
|
20230613,112200,346172460,11950,11950,11950,11950,112
|
|
20230613,112100,344834060,11970,11960,11970,11960,56
|
|
20230613,112000,344164240,11960,11960,11960,11960,7
|
|
20230613,111900,344080520,11950,11950,11950,11950,15
|
|
20230613,111800,343901270,11960,11960,11960,11960,6
|
|
20230613,111700,343829510,11960,11960,11960,11960,42
|
|
20230613,111600,343327190,11970,11960,11970,11960,25
|
|
20230613,111500,343028130,11960,11980,11980,11960,13
|
|
20230613,111400,342872520,11970,11970,11970,11970,34
|
|
20230613,111300,342465540,11980,11970,11980,11970,9
|
|
20230613,111200,342357740,11970,11970,11970,11970,50
|
|
20230613,111100,341759240,11980,11980,11980,11980,18
|
|
20230613,111000,341543600,11980,11980,11980,11980,36
|
|
20230613,110900,341112320,11930,11970,11970,11930,249
|
|
20230613,110800,338135420,11980,11980,11980,11980,57
|
|
20230613,110700,337452560,11980,11980,11980,11980,1
|
|
20230613,110600,337440580,11980,11980,11980,11970,44
|
|
20230613,110500,336913660,11980,11990,11990,11980,17
|
|
20230613,110400,336709930,11980,11980,11980,11980,144
|
|
20230613,110300,334984810,11980,11980,11980,11980,7
|
|
20230613,110200,334900950,11980,11980,11980,11980,258
|
|
20230613,110100,331810110,11980,11980,11980,11980,29
|
|
20230613,110000,331462690,11980,11970,11980,11970,524
|
|
20230613,105900,325186130,11970,11970,11970,11970,0
|
|
20230613,105800,325186130,11970,11970,11970,11970,7
|
|
20230613,105700,325102340,11970,11970,11970,11970,6
|
|
20230613,105600,325030520,11930,11970,11970,11930,18
|
|
20230613,105500,324815420,11980,11970,11980,11970,34
|
|
20230613,105400,324408380,11980,11970,11980,11970,50
|
|
20230613,105300,323809760,11970,11970,11970,11970,6
|
|
20230613,105200,323737940,11950,11950,11950,11950,107
|
|
20230613,105100,322459290,11950,11950,11950,11950,102
|
|
20230613,105000,321240390,11950,11940,11950,11940,28
|
|
20230613,104900,320906000,11950,11950,11950,11950,0
|
|
20230613,104800,320906000,11950,11950,11950,11950,12
|
|
20230613,104700,320762600,11950,11950,11950,11950,16
|
|
20230613,104600,320571400,11940,11970,11970,11940,695
|
|
20230613,104500,312266510,11970,11970,11980,11970,40
|
|
20230613,104400,311787650,11980,11980,11980,11980,131
|
|
20230613,104300,310218270,11990,11980,11990,11980,219
|
|
20230613,104200,307594580,11970,11970,11970,11970,57
|
|
20230613,104100,306912290,11970,11970,11970,11970,45
|
|
20230613,104000,306373640,11980,11980,11980,11970,640
|
|
20230613,103900,298712440,11980,11980,11980,11970,45
|
|
20230613,103800,298173540,11980,11970,11980,11960,130
|
|
20230613,103700,296617560,11980,11990,11990,11980,17
|
|
20230613,103600,296413890,11990,11970,11990,11970,6
|
|
20230613,103500,296342030,11960,11950,11960,11950,53
|
|
20230613,103400,295708170,11900,11960,11960,11900,25
|
|
20230613,103300,295409850,11960,11960,11960,11960,14
|
|
20230613,103200,295242410,11960,11940,11970,11910,140
|
|
20230613,103100,293569870,11940,11960,11960,11940,867
|
|
20230613,103000,283217830,11970,11980,11990,11970,807
|
|
20230613,102900,273549210,11980,11950,11980,11950,1395
|
|
20230613,102800,256875740,11940,11940,11940,11930,195
|
|
20230613,102700,254548460,11940,11930,11940,11930,169
|
|
20230613,102600,252532150,11910,11890,11910,11870,1482
|
|
20230613,102500,234891750,11880,11870,11880,11870,659
|
|
20230613,102400,227064930,11880,11880,11880,11880,5
|
|
20230613,102300,227005530,11870,11880,11880,11870,338
|
|
20230613,102200,222993090,11880,11880,11880,11870,192
|
|
20230613,102100,220712620,11880,11880,11880,11880,11
|
|
20230613,102000,220581940,11890,11880,11890,11880,841
|
|
20230613,101900,210590790,11890,11890,11890,11890,6
|
|
20230613,101800,210519450,11890,11890,11890,11890,60
|
|
20230613,101700,209806050,11890,11890,11890,11890,35
|
|
20230613,101600,209389900,11890,11890,11890,11890,284
|
|
20230613,101500,206013140,11890,11880,11890,11880,34
|
|
20230613,101400,205608890,11890,11880,11890,11870,249
|
|
20230613,101300,202650320,11890,11890,11890,11890,10
|
|
20230613,101200,202531420,11890,11870,11890,11870,129
|
|
20230613,101100,201000050,11870,11870,11870,11870,46
|
|
20230613,101000,200454030,11850,11860,11860,11850,168
|
|
20230613,100900,198462480,11860,11870,11870,11860,38
|
|
20230613,100800,198011680,11870,11870,11870,11870,118
|
|
20230613,100700,196611020,11870,11880,11880,11870,279
|
|
20230613,100600,193296510,11880,11890,11900,11880,35
|
|
20230613,100500,192880350,11890,11890,11890,11890,3
|
|
20230613,100400,192844680,11900,11910,11910,11900,8
|
|
20230613,100300,192749420,11860,11900,11910,11860,366
|
|
20230613,100200,188397690,11910,11900,11910,11900,16
|
|
20230613,100100,188207230,11920,11920,11920,11920,43
|
|
20230613,100000,187694670,11920,11890,11920,11890,1582
|
|
20230613,095900,168870820,11890,11890,11890,11890,751
|
|
20230613,095800,159941430,11890,11890,11890,11890,134
|
|
20230613,095700,158348170,11890,11890,11890,11880,46
|
|
20230613,095600,157801330,11890,11890,11890,11890,6
|
|
20230613,095500,157729990,11870,11880,11880,11870,299
|
|
20230613,095400,154180850,11870,11860,11880,11860,1056
|
|
20230613,095300,141642990,11860,11860,11860,11860,650
|
|
20230613,095200,133933990,11850,11850,11850,11850,84
|
|
20230613,095100,132938590,11860,11860,11860,11860,16
|
|
20230613,095000,132748830,11850,11860,11860,11850,44
|
|
20230613,094900,132227000,11860,11860,11860,11850,701
|
|
20230613,094800,123917090,11870,11870,11870,11870,9
|
|
20230613,094700,123810260,11860,11860,11860,11860,0
|
|
20230613,094600,123810260,11860,11870,11870,11860,585
|
|
20230613,094500,116872100,11870,11860,11870,11860,14
|
|
20230613,094400,116706010,11860,11870,11870,11860,36
|
|
20230613,094300,116278990,11860,11860,11860,11850,69
|
|
20230613,094200,115460720,11860,11850,11860,11850,176
|
|
20230613,094100,113374420,11860,11860,11860,11860,12
|
|
20230613,094000,113232100,11860,11850,11860,11850,43
|
|
20230613,093900,112722530,11850,11850,11850,11850,89
|
|
20230613,093800,111667880,11850,11860,11860,11840,183
|
|
20230613,093700,109500530,11860,11860,11860,11860,100
|
|
20230613,093600,108314530,11860,11860,11860,11860,59
|
|
20230613,093500,107614790,11860,11870,11870,11830,251
|
|
20230613,093400,104644720,11830,11880,11880,11830,243
|
|
20230613,093300,101767340,11830,11900,11900,11830,263
|
|
20230613,093200,98652700,11900,11870,11900,11840,744
|
|
20230613,093100,89830630,11850,11860,11860,11850,167
|
|
20230613,093000,87851570,11860,11870,11870,11860,81
|
|
20230613,092900,86890400,11880,11890,11890,11880,316
|
|
20230613,092800,83133460,11900,11890,11900,11890,58
|
|
20230613,092700,82443460,11890,11890,11890,11890,111
|
|
20230613,092600,81123670,11900,11900,11900,11900,6
|
|
20230613,092500,81052270,11900,11890,11900,11890,446
|
|
20230613,092400,75744980,11890,11890,11890,11890,555
|
|
20230613,092300,69146030,11890,11900,11900,11890,11
|
|
20230613,092200,69015180,11860,11890,11890,11860,35
|
|
20230613,092100,68599750,11900,11900,11900,11900,24
|
|
20230613,092000,68314150,11900,11860,11900,11840,307
|
|
20230613,091900,64677270,11860,11910,11910,11860,534
|
|
20230613,091800,58331320,11930,11920,11930,11920,311
|
|
20230613,091700,54623900,11920,11920,11920,11920,98
|
|
20230613,091600,53455740,11920,11920,11920,11920,270
|
|
20230613,091500,50237340,11940,11950,11950,11940,64
|
|
20230613,091400,49473170,11950,11940,11950,11940,173
|
|
20230613,091300,47407320,11940,11930,11940,11930,278
|
|
20230613,091200,44088590,11920,11900,11920,11900,854
|
|
20230613,091100,33910470,11920,11850,11920,11840,37
|
|
20230613,091000,33471770,11910,11840,11910,11840,453
|
|
20230613,090900,28091430,11840,11850,11850,11840,70
|
|
20230613,090800,27262330,11840,11840,11840,11840,48
|
|
20230613,090700,26694010,11840,11890,11890,11840,470
|
|
20230613,090600,21121390,11890,11890,11890,11890,230
|
|
20230613,090500,18386690,11890,11880,11890,11880,148
|
|
20230613,090400,16628260,11880,11880,11880,11880,191
|
|
20230613,090300,14359180,11880,11890,11890,11880,186
|
|
20230613,090200,12149200,11890,11890,11900,11890,324
|
|
20230613,090100,8293990,11900,11900,11910,11890,684
|
|
20230613,090000,155220,11940,11940,11940,11940,13
|