581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183800,739072975,3160,3160,3160,3160,13948
|
|
20230615,183700,739072975,3160,3160,3160,3160,0
|
|
20230615,183600,739072975,3160,3160,3160,3160,0
|
|
20230615,183500,739072975,3160,3160,3160,3160,0
|
|
20230615,183400,739072975,3160,3160,3160,3160,0
|
|
20230615,183300,739072975,3160,3160,3160,3160,0
|
|
20230615,183200,739072975,3160,3160,3160,3160,0
|
|
20230615,183100,739072975,3160,3160,3160,3160,0
|
|
20230615,183000,739072975,3160,3160,3160,3160,0
|
|
20230615,182900,739072975,3160,3160,3160,3160,0
|
|
20230615,182800,739072975,3160,3160,3160,3160,0
|
|
20230615,182700,739072975,3160,3160,3160,3160,0
|
|
20230615,182600,739072975,3160,3160,3160,3160,0
|
|
20230615,182500,739072975,3160,3160,3160,3160,0
|
|
20230615,182400,739072975,3160,3160,3160,3160,0
|
|
20230615,182300,739072975,3160,3160,3160,3160,0
|
|
20230615,182200,739072975,3160,3160,3160,3160,0
|
|
20230615,182100,739072975,3160,3160,3160,3160,0
|
|
20230615,182000,739072975,3160,3160,3160,3160,0
|
|
20230615,181900,739072975,3160,3160,3160,3160,0
|
|
20230615,181800,739072975,3160,3160,3160,3160,0
|
|
20230615,181700,739072975,3160,3160,3160,3160,0
|
|
20230615,181600,739072975,3160,3160,3160,3160,0
|
|
20230615,181500,739072975,3160,3160,3160,3160,0
|
|
20230615,181400,739072975,3160,3160,3160,3160,0
|
|
20230615,181300,739072975,3160,3160,3160,3160,0
|
|
20230615,181200,739072975,3160,3160,3160,3160,0
|
|
20230615,181100,739072975,3160,3160,3160,3160,0
|
|
20230615,181000,739072975,3160,3160,3160,3160,0
|
|
20230615,180900,739072975,3160,3160,3160,3160,0
|
|
20230615,180800,739072975,3160,3160,3160,3160,13948
|
|
20230615,180700,739072975,3160,3160,3160,3160,0
|
|
20230615,180600,739072975,3160,3160,3160,3160,0
|
|
20230615,180500,739072975,3160,3160,3160,3160,0
|
|
20230615,180400,739072975,3160,3160,3160,3160,0
|
|
20230615,180300,739072975,3160,3160,3160,3160,0
|
|
20230615,180200,739072975,3160,3160,3160,3160,0
|
|
20230615,180100,739072975,3160,3160,3160,3160,0
|
|
20230615,180000,739072975,3160,3160,3160,3160,0
|
|
20230615,175900,739072975,3160,3160,3160,3160,0
|
|
20230615,175800,739072975,3160,3160,3160,3160,0
|
|
20230615,175700,739072975,3160,3160,3160,3160,0
|
|
20230615,175600,739072975,3160,3160,3160,3160,0
|
|
20230615,175500,739072975,3160,3160,3160,3160,0
|
|
20230615,175400,739072975,3160,3160,3160,3160,0
|
|
20230615,175300,739072975,3160,3160,3160,3160,0
|
|
20230615,175200,739072975,3160,3160,3160,3160,0
|
|
20230615,175100,739072975,3160,3160,3160,3160,0
|
|
20230615,175000,739072975,3160,3160,3160,3160,0
|
|
20230615,174900,739072975,3160,3160,3160,3160,0
|
|
20230615,174800,739072975,3160,3160,3160,3160,0
|
|
20230615,174700,739072975,3160,3160,3160,3160,0
|
|
20230615,174600,739072975,3160,3160,3160,3160,0
|
|
20230615,174500,739072975,3160,3160,3160,3160,0
|
|
20230615,174400,739072975,3160,3160,3160,3160,0
|
|
20230615,174300,739072975,3160,3160,3160,3160,0
|
|
20230615,174200,739072975,3160,3160,3160,3160,0
|
|
20230615,174100,739072975,3160,3160,3160,3160,0
|
|
20230615,174000,739072975,3160,3160,3160,3160,0
|
|
20230615,173900,739072975,3160,3160,3160,3160,0
|
|
20230615,173800,739072975,3160,3160,3160,3160,13948
|
|
20230615,173700,739072975,3160,3160,3160,3160,0
|
|
20230615,173600,739072975,3160,3160,3160,3160,0
|
|
20230615,173500,739072975,3160,3160,3160,3160,0
|
|
20230615,173400,739072975,3160,3160,3160,3160,0
|
|
20230615,173300,739072975,3160,3160,3160,3160,0
|
|
20230615,173200,739072975,3160,3160,3160,3160,0
|
|
20230615,173100,739072975,3160,3160,3160,3160,0
|
|
20230615,173000,739072975,3160,3160,3160,3160,0
|
|
20230615,172900,739072975,3160,3160,3160,3160,0
|
|
20230615,172800,739072975,3160,3160,3160,3160,0
|
|
20230615,172700,739072975,3160,3160,3160,3160,0
|
|
20230615,172600,739072975,3160,3160,3160,3160,0
|
|
20230615,172500,739072975,3160,3160,3160,3160,0
|
|
20230615,172400,739072975,3160,3160,3160,3160,0
|
|
20230615,172300,739072975,3160,3160,3160,3160,0
|
|
20230615,172200,739072975,3160,3160,3160,3160,0
|
|
20230615,172100,739072975,3160,3160,3160,3160,0
|
|
20230615,172000,739072975,3160,3160,3160,3160,0
|
|
20230615,171900,739072975,3160,3160,3160,3160,0
|
|
20230615,171800,739072975,3160,3160,3160,3160,0
|
|
20230615,171700,739072975,3160,3160,3160,3160,0
|
|
20230615,171600,739072975,3160,3160,3160,3160,0
|
|
20230615,171500,739072975,3160,3160,3160,3160,0
|
|
20230615,171400,739072975,3160,3160,3160,3160,0
|
|
20230615,171300,739072975,3160,3160,3160,3160,0
|
|
20230615,171200,739072975,3160,3160,3160,3160,0
|
|
20230615,171100,739072975,3160,3160,3160,3160,0
|
|
20230615,171000,739072975,3160,3160,3160,3160,0
|
|
20230615,170900,739072975,3160,3160,3160,3160,0
|
|
20230615,170800,739072975,3160,3160,3160,3160,13948
|
|
20230615,170700,739072975,3160,3160,3160,3160,0
|
|
20230615,170600,739072975,3160,3160,3160,3160,0
|
|
20230615,170500,739072975,3160,3160,3160,3160,0
|
|
20230615,170400,739072975,3160,3160,3160,3160,0
|
|
20230615,170300,739072975,3160,3160,3160,3160,0
|
|
20230615,170200,739072975,3160,3160,3160,3160,0
|
|
20230615,170100,739072975,3160,3160,3160,3160,0
|
|
20230615,170000,739072975,3160,3160,3160,3160,0
|
|
20230615,165900,739072975,3160,3160,3160,3160,0
|
|
20230615,165800,739072975,3160,3160,3160,3160,0
|
|
20230615,165700,739072975,3160,3160,3160,3160,0
|
|
20230615,165600,739072975,3160,3160,3160,3160,0
|
|
20230615,165500,739072975,3160,3160,3160,3160,0
|
|
20230615,165400,739072975,3160,3160,3160,3160,0
|
|
20230615,165300,739072975,3160,3160,3160,3160,0
|
|
20230615,165200,739072975,3160,3160,3160,3160,0
|
|
20230615,165100,739072975,3160,3160,3160,3160,0
|
|
20230615,165000,739072975,3160,3160,3160,3160,0
|
|
20230615,164900,739072975,3160,3160,3160,3160,0
|
|
20230615,164800,739072975,3160,3160,3160,3160,0
|
|
20230615,164700,739072975,3160,3160,3160,3160,0
|
|
20230615,164600,739072975,3160,3160,3160,3160,0
|
|
20230615,164500,739072975,3160,3160,3160,3160,0
|
|
20230615,164400,739072975,3160,3160,3160,3160,0
|
|
20230615,164300,739072975,3160,3160,3160,3160,0
|
|
20230615,164200,739072975,3160,3160,3160,3160,0
|
|
20230615,164100,739072975,3160,3160,3160,3160,0
|
|
20230615,164000,739072975,3160,3160,3160,3160,0
|
|
20230615,163900,739072975,3160,3160,3160,3160,0
|
|
20230615,163800,739072975,3160,3160,3160,3160,13948
|
|
20230615,163700,739072975,3160,3160,3160,3160,0
|
|
20230615,163600,739072975,3160,3160,3160,3160,0
|
|
20230615,163500,739072975,3160,3160,3160,3160,0
|
|
20230615,163400,739072975,3160,3160,3160,3160,0
|
|
20230615,163300,739072975,3160,3160,3160,3160,0
|
|
20230615,163200,739072975,3160,3160,3160,3160,0
|
|
20230615,163100,739072975,3160,3160,3160,3160,0
|
|
20230615,163000,739072975,3160,3160,3160,3160,0
|
|
20230615,162900,739072975,3160,3160,3160,3160,0
|
|
20230615,162800,739072975,3160,3160,3160,3160,0
|
|
20230615,162700,739072975,3160,3160,3160,3160,0
|
|
20230615,162600,739072975,3160,3160,3160,3160,0
|
|
20230615,162500,739072975,3160,3160,3160,3160,0
|
|
20230615,162400,739072975,3160,3160,3160,3160,0
|
|
20230615,162300,739072975,3160,3160,3160,3160,0
|
|
20230615,162200,739072975,3160,3160,3160,3160,0
|
|
20230615,162100,739072975,3160,3160,3160,3160,0
|
|
20230615,162000,739072975,3160,3160,3160,3160,0
|
|
20230615,161900,739072975,3160,3160,3160,3160,0
|
|
20230615,161800,739072975,3160,3160,3160,3160,0
|
|
20230615,161700,739072975,3160,3160,3160,3160,0
|
|
20230615,161600,739072975,3160,3160,3160,3160,0
|
|
20230615,161500,739072975,3160,3160,3160,3160,0
|
|
20230615,161400,739072975,3160,3160,3160,3160,0
|
|
20230615,161300,739072975,3160,3160,3160,3160,0
|
|
20230615,161200,739072975,3160,3160,3160,3160,0
|
|
20230615,161100,739072975,3160,3160,3160,3160,0
|
|
20230615,161000,739072975,3160,3160,3160,3160,0
|
|
20230615,160900,739072975,3160,3160,3160,3160,0
|
|
20230615,160800,739072975,3160,3160,3160,3160,13948
|
|
20230615,160700,739072975,3160,3160,3160,3160,0
|
|
20230615,160600,739072975,3160,3160,3160,3160,0
|
|
20230615,160500,739072975,3160,3160,3160,3160,0
|
|
20230615,160400,739072975,3160,3160,3160,3160,0
|
|
20230615,160300,739072975,3160,3160,3160,3160,0
|
|
20230615,160200,739072975,3160,3160,3160,3160,0
|
|
20230615,160100,739072975,3160,3160,3160,3160,0
|
|
20230615,160000,739072975,3160,3160,3160,3160,0
|
|
20230615,155900,739072975,3160,3160,3160,3160,0
|
|
20230615,155800,739072975,3160,3160,3160,3160,0
|
|
20230615,155700,739072975,3160,3160,3160,3160,0
|
|
20230615,155600,739072975,3160,3160,3160,3160,0
|
|
20230615,155500,739072975,3160,3160,3160,3160,0
|
|
20230615,155400,739072975,3160,3160,3160,3160,0
|
|
20230615,155300,739072975,3160,3160,3160,3160,0
|
|
20230615,155200,739072975,3160,3160,3160,3160,0
|
|
20230615,155100,739072975,3160,3160,3160,3160,0
|
|
20230615,155000,739072975,3160,3160,3160,3160,0
|
|
20230615,154900,739072975,3160,3160,3160,3160,0
|
|
20230615,154800,739072975,3160,3160,3160,3160,0
|
|
20230615,154700,739072975,3160,3160,3160,3160,0
|
|
20230615,154600,739072975,3160,3160,3160,3160,0
|
|
20230615,154500,739072975,3160,3160,3160,3160,0
|
|
20230615,154400,739072975,3160,3160,3160,3160,0
|
|
20230615,154300,739072975,3160,3160,3160,3160,0
|
|
20230615,154200,739072975,3160,3160,3160,3160,0
|
|
20230615,154100,739072975,3160,3160,3160,3160,0
|
|
20230615,154000,739072975,3160,3160,3160,3160,0
|
|
20230615,153900,739072975,3160,3160,3160,3160,0
|
|
20230615,153800,739072975,3160,3160,3160,3160,13948
|
|
20230615,153700,739072975,3160,3160,3160,3160,0
|
|
20230615,153600,739072975,3160,3160,3160,3160,0
|
|
20230615,153500,739072975,3160,3160,3160,3160,0
|
|
20230615,153400,739072975,3160,3160,3160,3160,0
|
|
20230615,153300,739072975,3160,3160,3160,3160,0
|
|
20230615,153200,739072975,3160,3160,3160,3160,0
|
|
20230615,153100,739072975,3160,3160,3160,3160,0
|
|
20230615,153000,739072975,3160,3160,3160,3160,13948
|
|
20230615,152900,694997295,3160,3160,3160,3160,0
|
|
20230615,152800,694997295,3160,3160,3160,3160,0
|
|
20230615,152700,694997295,3160,3160,3160,3160,0
|
|
20230615,152600,694997295,3160,3160,3160,3160,0
|
|
20230615,152500,694997295,3160,3160,3160,3160,0
|
|
20230615,152400,694997295,3160,3160,3160,3160,0
|
|
20230615,152300,694997295,3160,3160,3160,3160,0
|
|
20230615,152200,694997295,3160,3160,3160,3160,0
|
|
20230615,152100,694997295,3160,3160,3160,3160,0
|
|
20230615,152000,694997295,3160,3160,3160,3160,0
|
|
20230615,151900,694997295,3160,3160,3165,3160,1083
|
|
20230615,151800,691574835,3160,3160,3160,3160,0
|
|
20230615,151700,691574835,3160,3160,3160,3160,0
|
|
20230615,151600,691574835,3160,3165,3165,3160,820
|
|
20230615,151500,688983535,3160,3165,3165,3160,70
|
|
20230615,151400,688762280,3165,3160,3165,3160,1010
|
|
20230615,151300,685565680,3165,3165,3165,3165,161
|
|
20230615,151200,685056115,3160,3165,3165,3160,1218
|
|
20230615,151100,681201445,3165,3160,3165,3160,3671
|
|
20230615,151000,669583385,3160,3165,3165,3160,5001
|
|
20230615,150900,653760220,3160,3160,3160,3160,3492
|
|
20230615,150800,642725500,3160,3160,3160,3160,1013
|
|
20230615,150700,639524420,3160,3160,3160,3160,0
|
|
20230615,150600,639524420,3160,3165,3165,3160,1860
|
|
20230615,150500,633639520,3165,3160,3165,3160,1604
|
|
20230615,150400,628570315,3160,3160,3160,3160,2941
|
|
20230615,150300,619276755,3160,3170,3170,3160,516
|
|
20230615,150200,617646185,3170,3170,3170,3170,1
|
|
20230615,150100,617643015,3170,3170,3170,3170,1
|
|
20230615,150000,617639845,3170,3170,3170,3170,5
|
|
20230615,145900,617623995,3170,3170,3170,3170,2
|
|
20230615,145800,617617655,3165,3165,3170,3165,3144
|
|
20230615,145700,607666885,3170,3170,3170,3165,102
|
|
20230615,145600,607344045,3165,3170,3170,3165,610
|
|
20230615,145500,605413390,3165,3170,3170,3165,6486
|
|
20230615,145400,584885050,3170,3170,3170,3170,1
|
|
20230615,145300,584881880,3170,3170,3170,3170,1
|
|
20230615,145200,584878710,3170,3170,3170,3170,15
|
|
20230615,145100,584831160,3170,3170,3170,3170,1
|
|
20230615,145000,584827990,3170,3170,3170,3170,1
|
|
20230615,144900,584824820,3170,3170,3170,3170,1
|
|
20230615,144800,584821650,3170,3170,3170,3170,2
|
|
20230615,144700,584815310,3170,3170,3170,3170,6
|
|
20230615,144600,584796290,3170,3170,3170,3170,1
|
|
20230615,144500,584793120,3175,3175,3175,3175,1
|
|
20230615,144400,584789945,3175,3175,3175,3175,5
|
|
20230615,144300,584774070,3175,3175,3175,3175,11
|
|
20230615,144200,584739145,3175,3175,3175,3165,3
|
|
20230615,144100,584729630,3170,3170,3175,3170,947
|
|
20230615,144000,581727635,3170,3170,3170,3170,1
|
|
20230615,143900,581724465,3170,3170,3170,3170,1
|
|
20230615,143800,581721295,3170,3170,3170,3170,1
|
|
20230615,143700,581718125,3170,3170,3170,3170,1
|
|
20230615,143600,581714955,3170,3170,3170,3170,1
|
|
20230615,143500,581711785,3170,3170,3170,3170,1
|
|
20230615,143400,581708615,3170,3170,3170,3170,1
|
|
20230615,143300,581705445,3170,3170,3170,3170,45
|
|
20230615,143200,581562795,3175,3175,3175,3165,503
|
|
20230615,143100,579970770,3165,3175,3175,3165,59
|
|
20230615,143000,579784025,3175,3175,3175,3170,1585
|
|
20230615,142900,574759565,3175,3175,3175,3175,1
|
|
20230615,142800,574756390,3170,3170,3170,3170,920
|
|
20230615,142700,571839990,3170,3170,3170,3170,2
|
|
20230615,142600,571833650,3170,3170,3170,3170,1
|
|
20230615,142500,571830480,3170,3170,3170,3170,2
|
|
20230615,142400,571824140,3170,3170,3170,3170,1001
|
|
20230615,142300,568650970,3170,3170,3170,3170,51
|
|
20230615,142200,568489300,3170,3170,3170,3170,1
|
|
20230615,142100,568486130,3165,3165,3165,3165,0
|
|
20230615,142000,568486130,3165,3165,3165,3165,3
|
|
20230615,141900,568476635,3165,3165,3165,3165,200
|
|
20230615,141800,567843635,3165,3165,3165,3165,0
|
|
20230615,141700,567843635,3165,3165,3165,3165,224
|
|
20230615,141600,567134675,3165,3170,3170,3165,3881
|
|
20230615,141500,554850310,3165,3165,3165,3165,1010
|
|
20230615,141400,551653660,3165,3165,3165,3165,20
|
|
20230615,141300,551590360,3165,3170,3170,3165,3965
|
|
20230615,141200,539041120,3170,3175,3175,3170,2492
|
|
20230615,141100,531141475,3175,3175,3175,3175,1
|
|
20230615,141000,531138300,3175,3175,3175,3175,1
|
|
20230615,140900,531135125,3175,3175,3175,3175,1
|
|
20230615,140800,531131950,3175,3175,3175,3175,201
|
|
20230615,140700,530493775,3175,3175,3175,3175,2
|
|
20230615,140600,530487425,3175,3175,3175,3175,201
|
|
20230615,140500,529849250,3175,3175,3175,3175,100
|
|
20230615,140400,529531750,3175,3175,3175,3175,31
|
|
20230615,140300,529433325,3175,3175,3175,3175,1
|
|
20230615,140200,529430150,3175,3175,3175,3175,1
|
|
20230615,140100,529426975,3175,3175,3175,3175,1
|
|
20230615,140000,529423800,3175,3175,3175,3175,1
|
|
20230615,135900,529420625,3175,3175,3175,3175,1
|
|
20230615,135800,529417450,3175,3175,3175,3175,1
|
|
20230615,135700,529414275,3175,3175,3175,3175,1
|
|
20230615,135600,529411100,3175,3175,3175,3175,1
|
|
20230615,135500,529407925,3175,3175,3175,3175,1
|
|
20230615,135400,529404750,3175,3175,3175,3175,1
|
|
20230615,135300,529401575,3175,3175,3175,3175,1
|
|
20230615,135200,529398400,3175,3175,3175,3175,1
|
|
20230615,135100,529395225,3175,3175,3175,3175,11
|
|
20230615,135000,529360300,3175,3175,3175,3175,1
|
|
20230615,134900,529357125,3175,3175,3175,3175,1
|
|
20230615,134800,529353950,3175,3175,3175,3175,1
|
|
20230615,134700,529350775,3175,3175,3180,3175,14
|
|
20230615,134600,529306265,3165,3165,3165,3165,0
|
|
20230615,134500,529306265,3165,3175,3175,3165,158
|
|
20230615,134400,528806175,3175,3175,3175,3175,61
|
|
20230615,134300,528612500,3175,3175,3175,3175,51
|
|
20230615,134200,528450575,3175,3175,3175,3175,1
|
|
20230615,134100,528447400,3175,3175,3175,3175,1
|
|
20230615,134000,528444225,3175,3175,3175,3175,1
|
|
20230615,133900,528441050,3175,3175,3175,3175,0
|
|
20230615,133800,528441050,3175,3175,3175,3175,1
|
|
20230615,133700,528437875,3175,3175,3175,3175,1
|
|
20230615,133600,528434700,3175,3175,3175,3175,1
|
|
20230615,133500,528431525,3175,3175,3175,3175,2
|
|
20230615,133400,528425175,3170,3175,3175,3170,161
|
|
20230615,133300,527914800,3175,3175,3175,3175,2
|
|
20230615,133200,527908450,3170,3170,3170,3170,103
|
|
20230615,133100,527581940,3170,3170,3170,3170,3682
|
|
20230615,133000,515910000,3170,3170,3170,3170,2
|
|
20230615,132900,515903660,3165,3165,3165,3165,0
|
|
20230615,132800,515903660,3165,3165,3165,3165,200
|
|
20230615,132700,515270660,3165,3165,3165,3165,1723
|
|
20230615,132600,509817365,3165,3165,3165,3165,0
|
|
20230615,132500,509817365,3165,3165,3165,3165,0
|
|
20230615,132400,509817365,3165,3165,3165,3165,0
|
|
20230615,132300,509817365,3165,3165,3165,3165,0
|
|
20230615,132200,509817365,3165,3165,3165,3165,0
|
|
20230615,132100,509817365,3165,3170,3170,3165,4956
|
|
20230615,132000,494131620,3170,3170,3170,3170,1
|
|
20230615,131900,494128450,3170,3170,3170,3170,1
|
|
20230615,131800,494125280,3170,3170,3170,3170,1
|
|
20230615,131700,494122110,3170,3170,3170,3170,1
|
|
20230615,131600,494118940,3165,3165,3165,3165,243
|
|
20230615,131500,493349845,3165,3165,3165,3165,0
|
|
20230615,131400,493349845,3165,3165,3165,3165,0
|
|
20230615,131300,493349845,3165,3165,3165,3165,0
|
|
20230615,131200,493349845,3165,3165,3165,3165,0
|
|
20230615,131100,493349845,3165,3170,3170,3165,403
|
|
20230615,131000,492074345,3170,3170,3170,3170,54
|
|
20230615,130900,491903165,3170,3170,3170,3170,1
|
|
20230615,130800,491899995,3170,3170,3170,3170,301
|
|
20230615,130700,490945825,3170,3170,3170,3170,1
|
|
20230615,130600,490942655,3170,3170,3170,3170,1
|
|
20230615,130500,490939485,3170,3170,3170,3170,1
|
|
20230615,130400,490936315,3170,3170,3170,3170,1
|
|
20230615,130300,490933145,3170,3170,3170,3170,101
|
|
20230615,130200,490612975,3170,3170,3170,3170,501
|
|
20230615,130100,489024805,3170,3170,3170,3170,316
|
|
20230615,130000,488023085,3175,3175,3175,3175,1
|
|
20230615,125900,488019910,3175,3175,3175,3175,1
|
|
20230615,125800,488016735,3175,3175,3175,3175,1
|
|
20230615,125700,488013560,3175,3175,3175,3175,1
|
|
20230615,125600,488010385,3175,3175,3175,3175,1
|
|
20230615,125500,488007210,3175,3175,3175,3175,1
|
|
20230615,125400,488004035,3175,3175,3175,3175,1
|
|
20230615,125300,488000860,3175,3175,3175,3175,1
|
|
20230615,125200,487997685,3175,3175,3175,3175,1
|
|
20230615,125100,487994510,3175,3175,3175,3175,1
|
|
20230615,125000,487991335,3175,3175,3175,3175,5
|
|
20230615,124900,487975460,3165,3170,3170,3165,2006
|
|
20230615,124800,481624075,3170,3170,3170,3170,385
|
|
20230615,124700,480403625,3170,3170,3170,3170,10
|
|
20230615,124600,480371925,3175,3175,3175,3175,1
|
|
20230615,124500,480368750,3175,3175,3175,3175,1
|
|
20230615,124400,480365575,3175,3175,3175,3175,51
|
|
20230615,124300,480203650,3175,3175,3175,3175,101
|
|
20230615,124200,479882975,3175,3175,3175,3175,1
|
|
20230615,124100,479879800,3175,3175,3175,3175,201
|
|
20230615,124000,479241625,3175,3175,3175,3175,1
|
|
20230615,123900,479238450,3175,3175,3175,3175,201
|
|
20230615,123800,478600275,3175,3175,3175,3175,1
|
|
20230615,123700,478597100,3175,3175,3175,3175,1
|
|
20230615,123600,478593925,3175,3175,3175,3175,301
|
|
20230615,123500,477638250,3175,3175,3175,3175,3
|
|
20230615,123400,477628725,3175,3175,3175,3175,1
|
|
20230615,123300,477625550,3175,3170,3175,3170,164
|
|
20230615,123200,477105620,3170,3170,3170,3170,369
|
|
20230615,123100,475935890,3170,3170,3170,3170,1
|
|
20230615,123000,475932720,3170,3170,3170,3170,1
|
|
20230615,122900,475929550,3170,3170,3170,3170,101
|
|
20230615,122800,475609380,3170,3170,3170,3170,2619
|
|
20230615,122700,467307150,3170,3170,3170,3170,0
|
|
20230615,122600,467307150,3170,3170,3170,3170,137
|
|
20230615,122500,466872860,3170,3175,3175,3170,596
|
|
20230615,122400,464983535,3175,3175,3175,3175,1
|
|
20230615,122300,464980360,3175,3175,3175,3175,103
|
|
20230615,122200,464653335,3175,3180,3180,3175,604
|
|
20230615,122100,462735630,3180,3180,3180,3180,3
|
|
20230615,122000,462726090,3180,3180,3180,3180,1
|
|
20230615,121900,462722910,3180,3180,3180,3180,1
|
|
20230615,121800,462719730,3180,3180,3180,3180,502
|
|
20230615,121700,461123370,3180,3180,3180,3180,7
|
|
20230615,121600,461101110,3180,3180,3180,3180,0
|
|
20230615,121500,461101110,3180,3180,3180,3180,189
|
|
20230615,121400,460500090,3185,3185,3185,3185,0
|
|
20230615,121300,460500090,3185,3185,3185,3185,3
|
|
20230615,121200,460490535,3180,3180,3185,3180,1343
|
|
20230615,121100,456219680,3185,3185,3185,3185,0
|
|
20230615,121000,456219680,3185,3185,3185,3185,105
|
|
20230615,120900,455885255,3180,3180,3180,3180,0
|
|
20230615,120800,455885255,3180,3180,3180,3180,757
|
|
20230615,120700,453477995,3170,3170,3170,3170,0
|
|
20230615,120600,453477995,3170,3170,3170,3165,3500
|
|
20230615,120500,442394740,3170,3170,3170,3170,0
|
|
20230615,120400,442394740,3170,3170,3170,3170,2
|
|
20230615,120300,442388400,3175,3175,3175,3175,1
|
|
20230615,120200,442385225,3165,3170,3170,3165,3000
|
|
20230615,120100,432888725,3170,3170,3170,3170,470
|
|
20230615,120000,431398825,3170,3170,3170,3170,1
|
|
20230615,115900,431395655,3170,3170,3170,3170,100
|
|
20230615,115800,431078655,3170,3170,3170,3170,0
|
|
20230615,115700,431078655,3170,3170,3170,3170,10
|
|
20230615,115600,431046955,3170,3170,3170,3170,210
|
|
20230615,115500,430381255,3170,3170,3170,3170,790
|
|
20230615,115400,427876955,3170,3180,3180,3170,334
|
|
20230615,115300,426817450,3180,3180,3180,3180,1
|
|
20230615,115200,426814270,3180,3180,3180,3180,1
|
|
20230615,115100,426811090,3180,3180,3180,3180,1
|
|
20230615,115000,426807910,3180,3180,3180,3180,3
|
|
20230615,114900,426798370,3180,3180,3180,3180,1
|
|
20230615,114800,426795190,3180,3180,3180,3180,101
|
|
20230615,114700,426474010,3175,3175,3175,3175,0
|
|
20230615,114600,426474010,3175,3175,3175,3175,0
|
|
20230615,114500,426474010,3175,3175,3175,3175,0
|
|
20230615,114400,426474010,3175,3175,3175,3175,0
|
|
20230615,114300,426474010,3175,3180,3180,3175,11
|
|
20230615,114200,426439080,3180,3180,3180,3180,1
|
|
20230615,114100,426435900,3180,3180,3180,3170,531
|
|
20230615,114000,424752320,3170,3170,3180,3170,2378
|
|
20230615,113900,417213655,3170,3170,3170,3170,0
|
|
20230615,113800,417213655,3170,3175,3175,3170,725
|
|
20230615,113700,414915400,3175,3165,3175,3165,4464
|
|
20230615,113600,400778580,3165,3170,3170,3165,192
|
|
20230615,113500,400170645,3170,3170,3170,3170,101
|
|
20230615,113400,399850475,3170,3175,3175,3170,676
|
|
20230615,113300,397707550,3175,3175,3175,3175,10
|
|
20230615,113200,397675800,3175,3175,3175,3175,1
|
|
20230615,113100,397672625,3175,3175,3175,3175,1
|
|
20230615,113000,397669450,3175,3175,3175,3175,1
|
|
20230615,112900,397666275,3175,3175,3175,3175,1
|
|
20230615,112800,397663100,3175,3175,3175,3175,2
|
|
20230615,112700,397656750,3180,3180,3180,3180,1
|
|
20230615,112600,397653570,3180,3180,3180,3180,11
|
|
20230615,112500,397618590,3180,3170,3180,3165,921
|
|
20230615,112400,394699735,3180,3165,3180,3165,6
|
|
20230615,112300,394680720,3165,3165,3165,3165,0
|
|
20230615,112200,394680720,3165,3180,3180,3165,4839
|
|
20230615,112100,379356860,3180,3180,3180,3180,1
|
|
20230615,112000,379353680,3180,3170,3180,3170,49
|
|
20230615,111900,379198310,3170,3170,3170,3170,0
|
|
20230615,111800,379198310,3170,3170,3170,3170,0
|
|
20230615,111700,379198310,3170,3170,3170,3170,1
|
|
20230615,111600,379195140,3170,3170,3170,3170,1500
|
|
20230615,111500,374440140,3170,3170,3170,3170,0
|
|
20230615,111400,374440140,3170,3170,3170,3170,80
|
|
20230615,111300,374186540,3170,3170,3170,3170,1017
|
|
20230615,111200,370962650,3170,3170,3170,3170,150
|
|
20230615,111100,370487150,3170,3170,3170,3170,200
|
|
20230615,111000,369853150,3170,3170,3170,3170,0
|
|
20230615,110900,369853150,3170,3175,3175,3170,2233
|
|
20230615,110800,362774535,3170,3170,3170,3170,0
|
|
20230615,110700,362774535,3170,3170,3170,3170,132
|
|
20230615,110600,362356095,3170,3170,3170,3170,5262
|
|
20230615,110500,345675555,3175,3175,3175,3175,807
|
|
20230615,110400,343113330,3175,3175,3175,3175,245
|
|
20230615,110300,342335455,3170,3170,3170,3170,0
|
|
20230615,110200,342335455,3170,3170,3180,3170,1418
|
|
20230615,110100,337840315,3170,3175,3175,3170,4369
|
|
20230615,110000,323977955,3180,3180,3180,3180,7
|
|
20230615,105900,323955695,3180,3180,3180,3180,0
|
|
20230615,105800,323955695,3180,3180,3180,3180,0
|
|
20230615,105700,323955695,3180,3180,3180,3180,2
|
|
20230615,105600,323949335,3180,3180,3180,3180,0
|
|
20230615,105500,323949335,3180,3180,3180,3180,0
|
|
20230615,105400,323949335,3180,3175,3180,3175,2737
|
|
20230615,105300,315259355,3175,3175,3175,3175,300
|
|
20230615,105200,314306855,3175,3175,3175,3175,41
|
|
20230615,105100,314176680,3175,3180,3180,3175,224
|
|
20230615,105000,313464725,3180,3180,3180,3180,1000
|
|
20230615,104900,310284725,3175,3175,3180,3175,8815
|
|
20230615,104800,282287100,3175,3180,3180,3175,500
|
|
20230615,104700,280699595,3180,3185,3185,3180,3103
|
|
20230615,104600,270830700,3185,3185,3185,3185,0
|
|
20230615,104500,270830700,3185,3180,3185,3180,211
|
|
20230615,104400,270159665,3180,3180,3180,3180,0
|
|
20230615,104300,270159665,3180,3180,3180,3180,1040
|
|
20230615,104200,266852465,3185,3185,3185,3185,601
|
|
20230615,104100,264938280,3180,3180,3180,3180,0
|
|
20230615,104000,264938280,3180,3180,3180,3180,90
|
|
20230615,103900,264652080,3180,3180,3180,3180,0
|
|
20230615,103800,264652080,3180,3180,3180,3180,0
|
|
20230615,103700,264652080,3180,3180,3180,3180,101
|
|
20230615,103600,264330900,3180,3180,3180,3180,587
|
|
20230615,103500,262464240,3175,3175,3175,3175,0
|
|
20230615,103400,262464240,3175,3180,3180,3175,1344
|
|
20230615,103300,258190405,3180,3180,3180,3180,576
|
|
20230615,103200,256358725,3180,3180,3180,3180,6
|
|
20230615,103100,256339645,3180,3180,3180,3180,0
|
|
20230615,103000,256339645,3180,3180,3180,3180,1574
|
|
20230615,102900,251334325,3180,3185,3185,3180,1500
|
|
20230615,102800,246558800,3185,3185,3185,3185,10
|
|
20230615,102700,246526950,3185,3185,3185,3185,877
|
|
20230615,102600,243733705,3180,3185,3185,3180,103
|
|
20230615,102500,243406155,3185,3185,3185,3185,255
|
|
20230615,102400,242593980,3180,3185,3185,3180,1408
|
|
20230615,102300,238111540,3180,3180,3180,3180,0
|
|
20230615,102200,238111540,3180,3180,3180,3180,300
|
|
20230615,102100,237157540,3180,3180,3180,3180,609
|
|
20230615,102000,235220920,3180,3185,3185,3180,57
|
|
20230615,101900,235039505,3185,3185,3185,3185,1052
|
|
20230615,101800,231688885,3180,3180,3180,3180,0
|
|
20230615,101700,231688885,3180,3180,3180,3180,5852
|
|
20230615,101600,213079525,3185,3185,3185,3185,1
|
|
20230615,101500,213076340,3185,3185,3185,3185,11
|
|
20230615,101400,213041305,3185,3185,3185,3185,1
|
|
20230615,101300,213038120,3185,3185,3185,3185,131
|
|
20230615,101200,212620885,3185,3185,3185,3185,1227
|
|
20230615,101100,208712890,3185,3185,3185,3185,0
|
|
20230615,101000,208712890,3185,3190,3190,3185,3
|
|
20230615,100900,208703325,3190,3190,3190,3190,10
|
|
20230615,100800,208671425,3185,3190,3190,3185,2301
|
|
20230615,100700,201337735,3185,3185,3185,3185,3080
|
|
20230615,100600,191527935,3185,3190,3190,3185,101
|
|
20230615,100500,191206245,3190,3190,3190,3190,0
|
|
20230615,100400,191206245,3190,3190,3190,3190,51
|
|
20230615,100300,191043555,3190,3190,3190,3190,21
|
|
20230615,100200,190976565,3190,3190,3190,3190,11
|
|
20230615,100100,190941475,3190,3190,3190,3190,111
|
|
20230615,100000,190587385,3190,3200,3200,3185,151
|
|
20230615,095900,190105690,3190,3190,3190,3190,44
|
|
20230615,095800,189965330,3190,3190,3190,3190,1644
|
|
20230615,095700,184720970,3190,3190,3190,3190,0
|
|
20230615,095600,184720970,3190,3195,3195,3190,1247
|
|
20230615,095500,180742165,3195,3195,3195,3195,3050
|
|
20230615,095400,170997415,3195,3200,3200,3195,100
|
|
20230615,095300,170677665,3200,3200,3200,3200,473
|
|
20230615,095200,169164065,3200,3200,3200,3200,2
|
|
20230615,095100,169157665,3200,3200,3200,3200,1
|
|
20230615,095000,169154465,3200,3200,3200,3200,500
|
|
20230615,094900,167554465,3200,3200,3200,3200,801
|
|
20230615,094800,164991265,3205,3205,3205,3205,0
|
|
20230615,094700,164991265,3205,3205,3205,3205,92
|
|
20230615,094600,164696405,3200,3200,3200,3200,1070
|
|
20230615,094500,161272405,3200,3200,3200,3200,100
|
|
20230615,094400,160952405,3200,3200,3200,3200,0
|
|
20230615,094300,160952405,3200,3200,3200,3200,300
|
|
20230615,094200,159992405,3205,3205,3205,3205,0
|
|
20230615,094100,159992405,3205,3205,3205,3205,4
|
|
20230615,094000,159979585,3205,3205,3205,3205,333
|
|
20230615,093900,158912320,3205,3205,3205,3205,1
|
|
20230615,093800,158909115,3205,3205,3205,3205,20
|
|
20230615,093700,158845015,3205,3205,3205,3205,500
|
|
20230615,093600,157242515,3205,3205,3205,3205,57
|
|
20230615,093500,157059830,3205,3205,3205,3205,9
|
|
20230615,093400,157030985,3205,3210,3210,3205,4
|
|
20230615,093300,157018150,3210,3210,3210,3200,8
|
|
20230615,093200,156992530,3200,3210,3210,3200,858
|
|
20230615,093100,154246910,3200,3205,3205,3200,4070
|
|
20230615,093000,141215875,3210,3205,3210,3205,1269
|
|
20230615,092900,137143635,3210,3210,3210,3210,2
|
|
20230615,092800,137137215,3205,3205,3205,3205,1343
|
|
20230615,092700,132832900,3205,3205,3205,3205,1
|
|
20230615,092600,132829695,3205,3205,3205,3205,2282
|
|
20230615,092500,125515885,3200,3195,3200,3195,1513
|
|
20230615,092400,120680725,3195,3195,3195,3195,3
|
|
20230615,092300,120671140,3195,3185,3195,3185,12
|
|
20230615,092200,120632810,3195,3195,3195,3195,2
|
|
20230615,092100,120626420,3195,3185,3195,3185,101
|
|
20230615,092000,120304725,3185,3200,3200,3185,3847
|
|
20230615,091900,108025760,3190,3190,3200,3190,2601
|
|
20230615,091800,99727570,3190,3200,3200,3190,2628
|
|
20230615,091700,91344240,3190,3190,3200,3190,751
|
|
20230615,091600,88948540,3200,3200,3200,3200,102
|
|
20230615,091500,88622140,3200,3205,3205,3200,103
|
|
20230615,091400,88292535,3205,3205,3205,3205,1601
|
|
20230615,091300,83161330,3205,3200,3205,3200,1374
|
|
20230615,091200,78762975,3205,3205,3205,3205,104
|
|
20230615,091100,78429655,3205,3205,3205,3205,1002
|
|
20230615,091000,75218245,3205,3205,3205,3205,4
|
|
20230615,090900,75205425,3190,3200,3205,3185,2581
|
|
20230615,090800,66958365,3200,3195,3200,3195,1648
|
|
20230615,090700,61686265,3200,3210,3210,3200,2428
|
|
20230615,090600,53910405,3210,3210,3210,3210,33
|
|
20230615,090500,53804475,3210,3210,3210,3210,1
|
|
20230615,090400,53801265,3200,3205,3205,3200,1650
|
|
20230615,090300,48513740,3200,3190,3200,3190,296
|
|
20230615,090200,47568000,3200,3205,3205,3200,2529
|
|
20230615,090100,39475045,3205,3210,3215,3205,4930
|
|
20230615,090000,23672175,3210,3200,3210,3200,7387
|