605 lines
32 KiB
CSV
605 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190200,2334943700,15360,15360,15360,15360,3519
|
|
20230620,190100,2334943700,15360,15360,15360,15360,0
|
|
20230620,190000,2334943700,15360,15360,15360,15360,0
|
|
20230620,185900,2334943700,15360,15360,15360,15360,0
|
|
20230620,185800,2334943700,15360,15360,15360,15360,0
|
|
20230620,185700,2334943700,15360,15360,15360,15360,0
|
|
20230620,185600,2334943700,15360,15360,15360,15360,0
|
|
20230620,185500,2334943700,15360,15360,15360,15360,0
|
|
20230620,185400,2334943700,15360,15360,15360,15360,0
|
|
20230620,185300,2334943700,15360,15360,15360,15360,0
|
|
20230620,185200,2334943700,15360,15360,15360,15360,0
|
|
20230620,185100,2334943700,15360,15360,15360,15360,0
|
|
20230620,185000,2334943700,15360,15360,15360,15360,0
|
|
20230620,184900,2334943700,15360,15360,15360,15360,0
|
|
20230620,184800,2334943700,15360,15360,15360,15360,0
|
|
20230620,184700,2334943700,15360,15360,15360,15360,0
|
|
20230620,184600,2334943700,15360,15360,15360,15360,0
|
|
20230620,184500,2334943700,15360,15360,15360,15360,0
|
|
20230620,184400,2334943700,15360,15360,15360,15360,0
|
|
20230620,184300,2334943700,15360,15360,15360,15360,0
|
|
20230620,184200,2334943700,15360,15360,15360,15360,0
|
|
20230620,184100,2334943700,15360,15360,15360,15360,0
|
|
20230620,184000,2334943700,15360,15360,15360,15360,0
|
|
20230620,183900,2334943700,15360,15360,15360,15360,0
|
|
20230620,183800,2334943700,15360,15360,15360,15360,0
|
|
20230620,183700,2334943700,15360,15360,15360,15360,0
|
|
20230620,183600,2334943700,15360,15360,15360,15360,0
|
|
20230620,183500,2334943700,15360,15360,15360,15360,0
|
|
20230620,183400,2334943700,15360,15360,15360,15360,0
|
|
20230620,183300,2334943700,15360,15360,15360,15360,0
|
|
20230620,183200,2334943700,15360,15360,15360,15360,3519
|
|
20230620,183100,2334943700,15360,15360,15360,15360,0
|
|
20230620,183000,2334943700,15360,15360,15360,15360,0
|
|
20230620,182900,2334943700,15360,15360,15360,15360,0
|
|
20230620,182800,2334943700,15360,15360,15360,15360,0
|
|
20230620,182700,2334943700,15360,15360,15360,15360,0
|
|
20230620,182600,2334943700,15360,15360,15360,15360,0
|
|
20230620,182500,2334943700,15360,15360,15360,15360,0
|
|
20230620,182400,2334943700,15360,15360,15360,15360,0
|
|
20230620,182300,2334943700,15360,15360,15360,15360,0
|
|
20230620,182200,2334943700,15360,15360,15360,15360,0
|
|
20230620,182100,2334943700,15360,15360,15360,15360,0
|
|
20230620,182000,2334943700,15360,15360,15360,15360,0
|
|
20230620,181900,2334943700,15360,15360,15360,15360,0
|
|
20230620,181800,2334943700,15360,15360,15360,15360,0
|
|
20230620,181700,2334943700,15360,15360,15360,15360,0
|
|
20230620,181600,2334943700,15360,15360,15360,15360,0
|
|
20230620,181500,2334943700,15360,15360,15360,15360,0
|
|
20230620,181400,2334943700,15360,15360,15360,15360,0
|
|
20230620,181300,2334943700,15360,15360,15360,15360,0
|
|
20230620,181200,2334943700,15360,15360,15360,15360,0
|
|
20230620,181100,2334943700,15360,15360,15360,15360,0
|
|
20230620,181000,2334943700,15360,15360,15360,15360,0
|
|
20230620,180900,2334943700,15360,15360,15360,15360,0
|
|
20230620,180800,2334943700,15360,15360,15360,15360,0
|
|
20230620,180700,2334943700,15360,15360,15360,15360,0
|
|
20230620,180600,2334943700,15360,15360,15360,15360,0
|
|
20230620,180500,2334943700,15360,15360,15360,15360,0
|
|
20230620,180400,2334943700,15360,15360,15360,15360,0
|
|
20230620,180300,2334943700,15360,15360,15360,15360,0
|
|
20230620,180200,2334943700,15360,15360,15360,15360,3519
|
|
20230620,180100,2334943700,15360,15360,15360,15360,0
|
|
20230620,180000,2334943700,15360,15360,15360,15360,0
|
|
20230620,175900,2334943700,15360,15360,15360,15360,0
|
|
20230620,175800,2334943700,15360,15360,15360,15360,0
|
|
20230620,175700,2334943700,15360,15360,15360,15360,0
|
|
20230620,175600,2334943700,15360,15360,15360,15360,0
|
|
20230620,175500,2334943700,15360,15360,15360,15360,0
|
|
20230620,175400,2334943700,15360,15360,15360,15360,0
|
|
20230620,175300,2334943700,15360,15360,15360,15360,0
|
|
20230620,175200,2334943700,15360,15360,15360,15360,0
|
|
20230620,175100,2334943700,15360,15360,15360,15360,0
|
|
20230620,175000,2334943700,15360,15360,15360,15360,0
|
|
20230620,174900,2334943700,15360,15360,15360,15360,0
|
|
20230620,174800,2334943700,15360,15360,15360,15360,0
|
|
20230620,174700,2334943700,15360,15360,15360,15360,0
|
|
20230620,174600,2334943700,15360,15360,15360,15360,0
|
|
20230620,174500,2334943700,15360,15360,15360,15360,0
|
|
20230620,174400,2334943700,15360,15360,15360,15360,0
|
|
20230620,174300,2334943700,15360,15360,15360,15360,0
|
|
20230620,174200,2334943700,15360,15360,15360,15360,0
|
|
20230620,174100,2334943700,15360,15360,15360,15360,0
|
|
20230620,174000,2334943700,15360,15360,15360,15360,0
|
|
20230620,173900,2334943700,15360,15360,15360,15360,0
|
|
20230620,173800,2334943700,15360,15360,15360,15360,0
|
|
20230620,173700,2334943700,15360,15360,15360,15360,0
|
|
20230620,173600,2334943700,15360,15360,15360,15360,0
|
|
20230620,173500,2334943700,15360,15360,15360,15360,0
|
|
20230620,173400,2334943700,15360,15360,15360,15360,0
|
|
20230620,173300,2334943700,15360,15360,15360,15360,0
|
|
20230620,173200,2334943700,15360,15360,15360,15360,3519
|
|
20230620,173100,2334943700,15360,15360,15360,15360,0
|
|
20230620,173000,2334943700,15360,15360,15360,15360,0
|
|
20230620,172900,2334943700,15360,15360,15360,15360,0
|
|
20230620,172800,2334943700,15360,15360,15360,15360,0
|
|
20230620,172700,2334943700,15360,15360,15360,15360,0
|
|
20230620,172600,2334943700,15360,15360,15360,15360,0
|
|
20230620,172500,2334943700,15360,15360,15360,15360,0
|
|
20230620,172400,2334943700,15360,15360,15360,15360,0
|
|
20230620,172300,2334943700,15360,15360,15360,15360,0
|
|
20230620,172200,2334943700,15360,15360,15360,15360,0
|
|
20230620,172100,2334943700,15360,15360,15360,15360,0
|
|
20230620,172000,2334943700,15360,15360,15360,15360,0
|
|
20230620,171900,2334943700,15360,15360,15360,15360,0
|
|
20230620,171800,2334943700,15360,15360,15360,15360,0
|
|
20230620,171700,2334943700,15360,15360,15360,15360,0
|
|
20230620,171600,2334943700,15360,15360,15360,15360,0
|
|
20230620,171500,2334943700,15360,15360,15360,15360,0
|
|
20230620,171400,2334943700,15360,15360,15360,15360,0
|
|
20230620,171300,2334943700,15360,15360,15360,15360,0
|
|
20230620,171200,2334943700,15360,15360,15360,15360,0
|
|
20230620,171100,2334943700,15360,15360,15360,15360,0
|
|
20230620,171000,2334943700,15360,15360,15360,15360,0
|
|
20230620,170900,2334943700,15360,15360,15360,15360,0
|
|
20230620,170800,2334943700,15360,15360,15360,15360,0
|
|
20230620,170700,2334943700,15360,15360,15360,15360,0
|
|
20230620,170600,2334943700,15360,15360,15360,15360,0
|
|
20230620,170500,2334943700,15360,15360,15360,15360,0
|
|
20230620,170400,2334943700,15360,15360,15360,15360,0
|
|
20230620,170300,2334943700,15360,15360,15360,15360,0
|
|
20230620,170200,2334943700,15360,15360,15360,15360,3519
|
|
20230620,170100,2334943700,15360,15360,15360,15360,0
|
|
20230620,170000,2334943700,15360,15360,15360,15360,0
|
|
20230620,165900,2334943700,15360,15360,15360,15360,0
|
|
20230620,165800,2334943700,15360,15360,15360,15360,0
|
|
20230620,165700,2334943700,15360,15360,15360,15360,0
|
|
20230620,165600,2334943700,15360,15360,15360,15360,0
|
|
20230620,165500,2334943700,15360,15360,15360,15360,0
|
|
20230620,165400,2334943700,15360,15360,15360,15360,0
|
|
20230620,165300,2334943700,15360,15360,15360,15360,0
|
|
20230620,165200,2334943700,15360,15360,15360,15360,0
|
|
20230620,165100,2334943700,15360,15360,15360,15360,0
|
|
20230620,165000,2334943700,15360,15360,15360,15360,0
|
|
20230620,164900,2334943700,15360,15360,15360,15360,0
|
|
20230620,164800,2334943700,15360,15360,15360,15360,0
|
|
20230620,164700,2334943700,15360,15360,15360,15360,0
|
|
20230620,164600,2334943700,15360,15360,15360,15360,0
|
|
20230620,164500,2334943700,15360,15360,15360,15360,0
|
|
20230620,164400,2334943700,15360,15360,15360,15360,0
|
|
20230620,164300,2334943700,15360,15360,15360,15360,0
|
|
20230620,164200,2334943700,15360,15360,15360,15360,0
|
|
20230620,164100,2334943700,15360,15360,15360,15360,0
|
|
20230620,164000,2334943700,15360,15360,15360,15360,0
|
|
20230620,163900,2334943700,15360,15360,15360,15360,0
|
|
20230620,163800,2334943700,15360,15360,15360,15360,0
|
|
20230620,163700,2334943700,15360,15360,15360,15360,0
|
|
20230620,163600,2334943700,15360,15360,15360,15360,0
|
|
20230620,163500,2334943700,15360,15360,15360,15360,0
|
|
20230620,163400,2334943700,15360,15360,15360,15360,0
|
|
20230620,163300,2334943700,15360,15360,15360,15360,0
|
|
20230620,163200,2334943700,15360,15360,15360,15360,3519
|
|
20230620,163100,2334943700,15360,15360,15360,15360,0
|
|
20230620,163000,2334943700,15360,15360,15360,15360,0
|
|
20230620,162900,2334943700,15360,15360,15360,15360,0
|
|
20230620,162800,2334943700,15360,15360,15360,15360,0
|
|
20230620,162700,2334943700,15360,15360,15360,15360,0
|
|
20230620,162600,2334943700,15360,15360,15360,15360,0
|
|
20230620,162500,2334943700,15360,15360,15360,15360,0
|
|
20230620,162400,2334943700,15360,15360,15360,15360,0
|
|
20230620,162300,2334943700,15360,15360,15360,15360,0
|
|
20230620,162200,2334943700,15360,15360,15360,15360,0
|
|
20230620,162100,2334943700,15360,15360,15360,15360,0
|
|
20230620,162000,2334943700,15360,15360,15360,15360,0
|
|
20230620,161900,2334943700,15360,15360,15360,15360,0
|
|
20230620,161800,2334943700,15360,15360,15360,15360,0
|
|
20230620,161700,2334943700,15360,15360,15360,15360,0
|
|
20230620,161600,2334943700,15360,15360,15360,15360,0
|
|
20230620,161500,2334943700,15360,15360,15360,15360,0
|
|
20230620,161400,2334943700,15360,15360,15360,15360,0
|
|
20230620,161300,2334943700,15360,15360,15360,15360,0
|
|
20230620,161200,2334943700,15360,15360,15360,15360,0
|
|
20230620,161100,2334943700,15360,15360,15360,15360,0
|
|
20230620,161000,2334943700,15360,15360,15360,15360,0
|
|
20230620,160900,2334943700,15360,15360,15360,15360,0
|
|
20230620,160800,2334943700,15360,15360,15360,15360,0
|
|
20230620,160700,2334943700,15360,15360,15360,15360,0
|
|
20230620,160600,2334943700,15360,15360,15360,15360,0
|
|
20230620,160500,2334943700,15360,15360,15360,15360,0
|
|
20230620,160400,2334943700,15360,15360,15360,15360,0
|
|
20230620,160300,2334943700,15360,15360,15360,15360,0
|
|
20230620,160200,2334943700,15360,15360,15360,15360,3519
|
|
20230620,160100,2334943700,15360,15360,15360,15360,0
|
|
20230620,160000,2334943700,15360,15360,15360,15360,0
|
|
20230620,155900,2334943700,15360,15360,15360,15360,0
|
|
20230620,155800,2334943700,15360,15360,15360,15360,0
|
|
20230620,155700,2334943700,15360,15360,15360,15360,0
|
|
20230620,155600,2334943700,15360,15360,15360,15360,0
|
|
20230620,155500,2334943700,15360,15360,15360,15360,0
|
|
20230620,155400,2334943700,15360,15360,15360,15360,0
|
|
20230620,155300,2334943700,15360,15360,15360,15360,0
|
|
20230620,155200,2334943700,15360,15360,15360,15360,0
|
|
20230620,155100,2334943700,15360,15360,15360,15360,0
|
|
20230620,155000,2334943700,15360,15360,15360,15360,0
|
|
20230620,154900,2334943700,15360,15360,15360,15360,0
|
|
20230620,154800,2334943700,15360,15360,15360,15360,0
|
|
20230620,154700,2334943700,15360,15360,15360,15360,0
|
|
20230620,154600,2334943700,15360,15360,15360,15360,0
|
|
20230620,154500,2334943700,15360,15360,15360,15360,0
|
|
20230620,154400,2334943700,15360,15360,15360,15360,0
|
|
20230620,154300,2334943700,15360,15360,15360,15360,0
|
|
20230620,154200,2334943700,15360,15360,15360,15360,0
|
|
20230620,154100,2334943700,15360,15360,15360,15360,0
|
|
20230620,154000,2334943700,15360,15360,15360,15360,0
|
|
20230620,153900,2334943700,15360,15360,15360,15360,0
|
|
20230620,153800,2334943700,15360,15360,15360,15360,0
|
|
20230620,153700,2334943700,15360,15360,15360,15360,0
|
|
20230620,153600,2334943700,15360,15360,15360,15360,0
|
|
20230620,153500,2334943700,15360,15360,15360,15360,0
|
|
20230620,153400,2334943700,15360,15360,15360,15360,0
|
|
20230620,153300,2334943700,15360,15360,15360,15360,0
|
|
20230620,153200,2334943700,15360,15360,15360,15360,3519
|
|
20230620,153100,2334943700,15360,15360,15360,15360,0
|
|
20230620,153000,2334943700,15360,15360,15360,15360,3519
|
|
20230620,152900,2280891860,15360,15360,15360,15360,0
|
|
20230620,152800,2280891860,15360,15360,15360,15360,0
|
|
20230620,152700,2280891860,15360,15360,15360,15360,0
|
|
20230620,152600,2280891860,15360,15360,15360,15360,0
|
|
20230620,152500,2280891860,15360,15360,15360,15360,0
|
|
20230620,152400,2280891860,15360,15360,15360,15360,0
|
|
20230620,152300,2280891860,15360,15360,15360,15360,0
|
|
20230620,152200,2280891860,15360,15360,15360,15360,0
|
|
20230620,152100,2280891860,15360,15360,15360,15360,0
|
|
20230620,152000,2280891860,15360,15360,15360,15360,0
|
|
20230620,151900,2280891860,15360,15360,15360,15360,14
|
|
20230620,151800,2280676820,15360,15370,15370,15360,80
|
|
20230620,151700,2279447230,15370,15440,15440,15370,185
|
|
20230620,151600,2276598220,15450,15450,15450,15420,418
|
|
20230620,151500,2270142060,15460,15450,15460,15440,449
|
|
20230620,151400,2263202110,15450,15430,15450,15430,236
|
|
20230620,151300,2259557990,15430,15430,15440,15430,263
|
|
20230620,151200,2255499610,15400,15340,15400,15340,1807
|
|
20230620,151100,2227714170,15340,15340,15340,15340,36
|
|
20230620,151000,2227161930,15360,15360,15360,15360,1
|
|
20230620,150900,2227146570,15270,15330,15360,15270,4747
|
|
20230620,150800,2154503360,15340,15340,15340,15330,420
|
|
20230620,150700,2148060750,15340,15350,15370,15340,246
|
|
20230620,150600,2144283850,15350,15350,15350,15350,22
|
|
20230620,150500,2143946150,15350,15350,15350,15350,19
|
|
20230620,150400,2143654500,15360,15360,15370,15360,78
|
|
20230620,150300,2142456160,15350,15320,15350,15320,2418
|
|
20230620,150200,2105349700,15320,15310,15320,15310,20
|
|
20230620,150100,2105043400,15310,15350,15350,15310,278
|
|
20230620,150000,2100784050,15350,15350,15350,15330,3
|
|
20230620,145900,2100738020,15330,15360,15360,15330,3
|
|
20230620,145800,2100692000,15360,15360,15360,15360,63
|
|
20230620,145700,2099724320,15350,15350,15350,15350,0
|
|
20230620,145600,2099724320,15350,15380,15380,15350,408
|
|
20230620,145500,2093460590,15380,15370,15380,15370,218
|
|
20230620,145400,2090109600,15380,15380,15380,15380,31
|
|
20230620,145300,2089632820,15360,15360,15360,15360,20
|
|
20230620,145200,2089325620,15350,15370,15400,15350,655
|
|
20230620,145100,2079256220,15390,15450,15450,15390,5525
|
|
20230620,145000,1994142650,15490,15510,15510,15460,769
|
|
20230620,144900,1982239170,15510,15520,15520,15510,63
|
|
20230620,144800,1981261500,15530,15520,15530,15520,92
|
|
20230620,144700,1979832970,15530,15540,15550,15520,545
|
|
20230620,144600,1971364730,15540,15530,15550,15530,681
|
|
20230620,144500,1960782990,15540,15520,15540,15520,368
|
|
20230620,144400,1955065680,15520,15550,15550,15520,143
|
|
20230620,144300,1952843940,15540,15570,15580,15540,523
|
|
20230620,144200,1944707730,15580,15560,15580,15560,835
|
|
20230620,144100,1931707300,15550,15570,15570,15550,599
|
|
20230620,144000,1922380940,15570,15500,15570,15500,703
|
|
20230620,143900,1911448460,15500,15550,15590,15480,2193
|
|
20230620,143800,1877325240,15550,15470,15550,15470,3933
|
|
20230620,143700,1816299860,15470,15430,15500,15430,4732
|
|
20230620,143600,1743016380,15450,15450,15490,15450,339
|
|
20230620,143500,1737777070,15450,15440,15450,15440,2376
|
|
20230620,143400,1701069760,15400,15400,15440,15360,2947
|
|
20230620,143300,1655705350,15400,15320,15420,15320,7454
|
|
20230620,143200,1541161070,15310,15260,15310,15260,2580
|
|
20230620,143100,1501689570,15250,15250,15250,15250,6
|
|
20230620,143000,1501598070,15270,15270,15270,15270,88
|
|
20230620,142900,1500254310,15230,15230,15230,15230,0
|
|
20230620,142800,1500254310,15230,15230,15230,15230,1
|
|
20230620,142700,1500239080,15240,15220,15240,15220,2063
|
|
20230620,142600,1468819550,15210,15210,15210,15210,0
|
|
20230620,142500,1468819550,15210,15210,15210,15210,7
|
|
20230620,142400,1468713080,15210,15230,15230,15210,242
|
|
20230620,142300,1465031640,15220,15220,15220,15220,0
|
|
20230620,142200,1465031640,15220,15210,15220,15210,226
|
|
20230620,142100,1461593870,15210,15210,15210,15210,0
|
|
20230620,142000,1461593870,15210,15210,15210,15210,640
|
|
20230620,141900,1451859470,15220,15230,15230,15220,91
|
|
20230620,141800,1450474060,15220,15220,15220,15220,0
|
|
20230620,141700,1450474060,15220,15220,15220,15220,14
|
|
20230620,141600,1450260980,15220,15220,15220,15220,47
|
|
20230620,141500,1449545640,15220,15220,15220,15220,5
|
|
20230620,141400,1449469540,15220,15220,15220,15220,34
|
|
20230620,141300,1448952060,15200,15200,15200,15200,0
|
|
20230620,141200,1448952060,15200,15200,15200,15200,268
|
|
20230620,141100,1444878460,15200,15180,15200,15180,23
|
|
20230620,141000,1444528920,15180,15180,15180,15180,62
|
|
20230620,140900,1443587760,15180,15180,15180,15170,120
|
|
20230620,140800,1441766780,15170,15170,15170,15170,551
|
|
20230620,140700,1433408110,15180,15190,15190,15180,99
|
|
20230620,140600,1431904790,15200,15210,15210,15190,117
|
|
20230620,140500,1430126180,15210,15210,15210,15210,240
|
|
20230620,140400,1426475780,15210,15210,15210,15210,10
|
|
20230620,140300,1426323680,15210,15230,15230,15190,11537
|
|
20230620,140200,1250856950,15240,15240,15240,15240,28
|
|
20230620,140100,1250430230,15240,15250,15250,15240,110
|
|
20230620,140000,1248753490,15250,15250,15250,15250,80
|
|
20230620,135900,1247533490,15270,15250,15270,15250,58
|
|
20230620,135800,1246648290,15250,15250,15250,15250,8
|
|
20230620,135700,1246526290,15250,15250,15250,15250,50
|
|
20230620,135600,1245763790,15250,15240,15250,15240,21
|
|
20230620,135500,1245443740,15250,15260,15260,15250,394
|
|
20230620,135400,1239435230,15270,15260,15270,15260,43
|
|
20230620,135300,1238778630,15270,15260,15270,15260,24
|
|
20230620,135200,1238412380,15250,15260,15290,15250,549
|
|
20230620,135100,1230023830,15270,15270,15270,15270,35
|
|
20230620,135000,1229489380,15260,15260,15260,15260,5
|
|
20230620,134900,1229413080,15260,15270,15300,15260,379
|
|
20230620,134800,1223625910,15270,15280,15280,15270,96
|
|
20230620,134700,1222159060,15280,15280,15290,15280,43
|
|
20230620,134600,1221501610,15280,15280,15290,15280,43
|
|
20230620,134500,1220844300,15290,15290,15290,15290,0
|
|
20230620,134400,1220844300,15290,15290,15290,15290,44
|
|
20230620,134300,1220171540,15290,15300,15300,15290,422
|
|
20230620,134200,1213716360,15280,15280,15280,15280,0
|
|
20230620,134100,1213716360,15280,15280,15280,15280,0
|
|
20230620,134000,1213716360,15280,15280,15280,15280,0
|
|
20230620,133900,1213716360,15280,15280,15280,15280,0
|
|
20230620,133800,1213716360,15280,15280,15280,15280,0
|
|
20230620,133700,1213716360,15280,15300,15300,15280,1201
|
|
20230620,133600,1195358030,15300,15300,15310,15300,145
|
|
20230620,133500,1193139070,15310,15300,15320,15300,3200
|
|
20230620,133400,1144158760,15300,15300,15300,15300,44
|
|
20230620,133300,1143485560,15300,15300,15300,15300,31
|
|
20230620,133200,1143011260,15290,15290,15290,15290,1
|
|
20230620,133100,1142995970,15300,15300,15300,15300,0
|
|
20230620,133000,1142995970,15300,15300,15300,15300,0
|
|
20230620,132900,1142995970,15300,15290,15300,15290,250
|
|
20230620,132800,1139171470,15290,15280,15290,15280,121
|
|
20230620,132700,1137321680,15280,15290,15290,15280,65
|
|
20230620,132600,1136328080,15300,15280,15310,15280,1947
|
|
20230620,132500,1106538540,15300,15290,15300,15290,1050
|
|
20230620,132400,1090475700,15290,15280,15290,15280,47
|
|
20230620,132300,1089757100,15290,15290,15290,15290,45
|
|
20230620,132200,1089069050,15290,15290,15290,15290,1
|
|
20230620,132100,1089053760,15290,15290,15290,15290,34
|
|
20230620,132000,1088533900,15290,15290,15290,15290,578
|
|
20230620,131900,1079696280,15290,15290,15290,15290,85
|
|
20230620,131800,1078396630,15300,15300,15300,15300,567
|
|
20230620,131700,1069721530,15270,15270,15270,15270,0
|
|
20230620,131600,1069721530,15270,15280,15280,15270,50
|
|
20230620,131500,1068957660,15280,15310,15310,15280,144
|
|
20230620,131400,1066754130,15300,15280,15300,15280,1012
|
|
20230620,131300,1051270550,15280,15280,15280,15280,21
|
|
20230620,131200,1050949670,15270,15270,15270,15270,3
|
|
20230620,131100,1050903860,15270,15250,15270,15250,281
|
|
20230620,131000,1046618590,15300,15260,15300,15260,1806
|
|
20230620,130900,1018992590,15250,15250,15250,15250,16
|
|
20230620,130800,1018748590,15250,15260,15260,15250,55
|
|
20230620,130700,1017909310,15260,15260,15260,15260,2
|
|
20230620,130600,1017878790,15260,15270,15270,15260,70
|
|
20230620,130500,1016810240,15290,15290,15290,15290,0
|
|
20230620,130400,1016810240,15290,15290,15290,15290,0
|
|
20230620,130300,1016810240,15290,15280,15290,15280,20
|
|
20230620,130200,1016504510,15250,15260,15260,15250,69
|
|
20230620,130100,1015451920,15300,15300,15300,15300,0
|
|
20230620,130000,1015451920,15300,15250,15300,15250,147
|
|
20230620,125900,1013204710,15250,15250,15250,15250,1
|
|
20230620,125800,1013189460,15260,15260,15260,15260,37
|
|
20230620,125700,1012624840,15270,15300,15300,15270,132
|
|
20230620,125600,1010606560,15300,15300,15300,15300,364
|
|
20230620,125500,1005037360,15300,15270,15300,15270,218
|
|
20230620,125400,1001703460,15240,15240,15240,15240,0
|
|
20230620,125300,1001703460,15240,15250,15250,15240,100
|
|
20230620,125200,1000178640,15240,15240,15240,15240,0
|
|
20230620,125100,1000178640,15240,15300,15300,15240,36
|
|
20230620,125000,999628020,15300,15300,15300,15300,13
|
|
20230620,124900,999429120,15230,15230,15230,15230,1
|
|
20230620,124800,999413890,15220,15220,15220,15220,138
|
|
20230620,124700,997313530,15210,15280,15330,15210,341
|
|
20230620,124600,992100120,15300,15300,15300,15300,1202
|
|
20230620,124500,973709520,15260,15250,15260,15250,13
|
|
20230620,124400,973511240,15300,15250,15300,15250,937
|
|
20230620,124300,959184300,15250,15250,15250,15250,13
|
|
20230620,124200,958986050,15240,15240,15240,15240,17
|
|
20230620,124100,958726970,15230,15230,15230,15220,838
|
|
20230620,124000,945967610,15240,15240,15240,15240,46
|
|
20230620,123900,945266570,15240,15240,15240,15240,0
|
|
20230620,123800,945266570,15240,15230,15240,15230,164
|
|
20230620,123700,942768570,15240,15240,15240,15240,39
|
|
20230620,123600,942174210,15230,15230,15230,15230,140
|
|
20230620,123500,940042010,15240,15240,15240,15240,247
|
|
20230620,123400,936277730,15250,15260,15260,15250,43
|
|
20230620,123300,935621730,15260,15260,15260,15260,0
|
|
20230620,123200,935621730,15260,15260,15260,15260,40
|
|
20230620,123100,935011330,15280,15250,15280,15250,14
|
|
20230620,123000,934797800,15250,15280,15290,15250,328
|
|
20230620,122900,929788940,15280,15290,15290,15280,38
|
|
20230620,122800,929208100,15290,15290,15300,15290,109
|
|
20230620,122700,927541180,15290,15290,15300,15290,30
|
|
20230620,122600,927082210,15290,15290,15290,15290,47
|
|
20230620,122500,926363580,15290,15280,15290,15280,21
|
|
20230620,122400,926042650,15280,15290,15290,15280,41
|
|
20230620,122300,925415900,15290,15290,15290,15290,100
|
|
20230620,122200,923886900,15300,15300,15300,15290,47
|
|
20230620,122100,923167820,15290,15300,15300,15290,124
|
|
20230620,122000,921270630,15300,15300,15340,15300,143
|
|
20230620,121900,919081470,15290,15290,15290,15290,20
|
|
20230620,121800,918775670,15300,15300,15300,15300,29
|
|
20230620,121700,918331970,15300,15300,15300,15300,110
|
|
20230620,121600,916648970,15350,15350,15350,15350,59
|
|
20230620,121500,915743320,15360,15300,15360,15300,525
|
|
20230620,121400,907688500,15300,15300,15300,15300,414
|
|
20230620,121300,901354300,15350,15350,15350,15350,108
|
|
20230620,121200,899696500,15350,15280,15350,15280,7733
|
|
20230620,121100,781309580,15280,15280,15280,15270,205
|
|
20230620,121000,778178680,15280,15290,15290,15280,316
|
|
20230620,120900,773347050,15280,15270,15280,15270,575
|
|
20230620,120800,764561760,15280,15270,15280,15270,100
|
|
20230620,120700,763033940,15270,15250,15270,15250,7
|
|
20230620,120600,762927100,15260,15260,15260,15260,115
|
|
20230620,120500,761172200,15240,15250,15260,15240,828
|
|
20230620,120400,748543440,15230,15240,15240,15230,50
|
|
20230620,120300,747781590,15230,15230,15230,15230,0
|
|
20230620,120200,747781590,15230,15220,15250,15220,810
|
|
20230620,120100,735435060,15220,15220,15220,15220,48
|
|
20230620,120000,734704500,15230,15230,15230,15230,46
|
|
20230620,115900,734003920,15230,15230,15230,15230,30
|
|
20230620,115800,733547020,15230,15230,15230,15230,0
|
|
20230620,115700,733547020,15230,15230,15230,15230,32
|
|
20230620,115600,733059660,15220,15220,15220,15220,0
|
|
20230620,115500,733059660,15220,15220,15220,15220,173
|
|
20230620,115400,730426600,15230,15230,15230,15230,27
|
|
20230620,115300,730015390,15220,15230,15230,15220,210
|
|
20230620,115200,726818900,15230,15240,15240,15230,39
|
|
20230620,115100,726224550,15250,15220,15250,15220,797
|
|
20230620,115000,714079700,15230,15230,15230,15230,40
|
|
20230620,114900,713470500,15230,15230,15230,15230,39
|
|
20230620,114800,712876530,15230,15230,15230,15230,0
|
|
20230620,114700,712876530,15230,15230,15230,15230,0
|
|
20230620,114600,712876530,15230,15220,15230,15210,112
|
|
20230620,114500,711172010,15210,15210,15210,15210,0
|
|
20230620,114400,711172010,15210,15230,15230,15210,245
|
|
20230620,114300,707444240,15210,15210,15210,15210,0
|
|
20230620,114200,707444240,15210,15210,15210,15210,203
|
|
20230620,114100,704356610,15210,15220,15230,15210,150
|
|
20230620,114000,702074590,15220,15220,15220,15220,0
|
|
20230620,113900,702074590,15220,15220,15220,15220,42
|
|
20230620,113800,701435350,15210,15210,15210,15210,234
|
|
20230620,113700,697876210,15220,15210,15220,15210,271
|
|
20230620,113600,693753980,15220,15230,15230,15220,138
|
|
20230620,113500,691652850,15230,15230,15230,15230,0
|
|
20230620,113400,691652850,15230,15230,15230,15230,40
|
|
20230620,113300,691043650,15220,15220,15220,15220,0
|
|
20230620,113200,691043650,15220,15220,15220,15220,42
|
|
20230620,113100,690404410,15210,15210,15210,15200,126
|
|
20230620,113000,688488460,15210,15210,15210,15210,0
|
|
20230620,112900,688488460,15210,15210,15210,15210,35
|
|
20230620,112800,687956110,15210,15220,15220,15210,459
|
|
20230620,112700,680974550,15230,15220,15230,15220,43
|
|
20230620,112600,680319680,15230,15230,15230,15230,28
|
|
20230620,112500,679893240,15220,15220,15220,15220,20
|
|
20230620,112400,679588840,15230,15230,15230,15230,0
|
|
20230620,112300,679588840,15230,15210,15230,15210,30
|
|
20230620,112200,679132520,15210,15210,15210,15210,302
|
|
20230620,112100,674539100,15210,15210,15210,15150,597
|
|
20230620,112000,665461340,15210,15210,15210,15210,104
|
|
20230620,111900,663879500,15230,15230,15240,15230,341
|
|
20230620,111800,658685660,15220,15220,15220,15220,0
|
|
20230620,111700,658685660,15220,15220,15220,15220,26
|
|
20230620,111600,658289940,15200,15180,15200,15180,60
|
|
20230620,111500,657378740,15180,15180,15180,15180,163
|
|
20230620,111400,654904400,15180,15180,15180,15180,45
|
|
20230620,111300,654221300,15180,15180,15180,15160,470
|
|
20230620,111200,647087250,15180,15180,15180,15180,20
|
|
20230620,111100,646783650,15170,15160,15180,15160,91
|
|
20230620,111000,645402720,15160,15160,15160,15160,145
|
|
20230620,110900,643204520,15170,15180,15180,15170,290
|
|
20230620,110800,638804290,15180,15180,15180,15180,69
|
|
20230620,110700,637756870,15150,15200,15210,15150,190
|
|
20230620,110600,634868320,15200,15220,15230,15200,436
|
|
20230620,110500,628236030,15220,15240,15240,15220,304
|
|
20230620,110400,623603370,15250,15250,15250,15250,46
|
|
20230620,110300,622901870,15250,15240,15250,15240,756
|
|
20230620,110200,611379980,15240,15230,15240,15210,437
|
|
20230620,110100,604725490,15230,15220,15230,15220,106
|
|
20230620,110000,603111520,15230,15160,15230,15160,36
|
|
20230620,105900,602563390,15140,15140,15140,15140,0
|
|
20230620,105800,602563390,15140,15140,15200,15140,149
|
|
20230620,105700,600306070,15180,15140,15180,15130,1337
|
|
20230620,105600,580032320,15150,15160,15160,15140,106
|
|
20230620,105500,578426810,15170,15170,15170,15160,277
|
|
20230620,105400,574225540,15180,15170,15180,15170,116
|
|
20230620,105300,572464960,15180,15210,15210,15180,200
|
|
20230620,105200,569423910,15210,15220,15220,15170,1555
|
|
20230620,105100,545776770,15220,15220,15220,15220,47
|
|
20230620,105000,545061430,15230,15230,15230,15230,0
|
|
20230620,104900,545061430,15230,15220,15230,15220,54
|
|
20230620,104800,544239020,15230,15260,15260,15230,78
|
|
20230620,104700,543050090,15260,15250,15260,15250,105
|
|
20230620,104600,541447820,15250,15260,15260,15250,7
|
|
20230620,104500,541341010,15250,15250,15250,15240,201
|
|
20230620,104400,538276760,15220,15220,15220,15220,3
|
|
20230620,104300,538231100,15220,15210,15220,15210,55
|
|
20230620,104200,537394100,15210,15230,15230,15210,647
|
|
20230620,104100,527551510,15230,15230,15230,15230,96
|
|
20230620,104000,526089430,15230,15240,15240,15230,90
|
|
20230620,103900,524718180,15230,15240,15240,15230,140
|
|
20230620,103800,522585800,15240,15230,15240,15230,52
|
|
20230620,103700,521793420,15240,15230,15240,15230,94
|
|
20230620,103600,520361270,15240,15240,15240,15240,22
|
|
20230620,103500,520025990,15230,15240,15240,15230,180
|
|
20230620,103400,517284160,15230,15230,15230,15230,62
|
|
20230620,103300,516339900,15230,15230,15230,15220,173
|
|
20230620,103200,513705520,15230,15210,15230,15200,94
|
|
20230620,103100,512276000,15180,15180,15180,15180,0
|
|
20230620,103000,512276000,15180,15180,15220,15180,11
|
|
20230620,102900,512108860,15180,15180,15180,15180,67
|
|
20230620,102800,511091800,15180,15180,15210,15180,159
|
|
20230620,102700,508676980,15170,15240,15240,15170,56
|
|
20230620,102600,507827390,15140,15250,15250,15140,271
|
|
20230620,102500,503701810,15250,15220,15250,15200,2831
|
|
20230620,102400,460591510,15220,15220,15220,15220,20
|
|
20230620,102300,460287110,15210,15200,15220,15200,257
|
|
20230620,102200,456379600,15210,15170,15210,15170,173
|
|
20230620,102100,453752520,15170,15150,15170,15150,43
|
|
20230620,102000,453100670,15170,15170,15170,15170,20
|
|
20230620,101900,452797270,15180,15130,15180,15130,112
|
|
20230620,101800,451098880,15130,15130,15130,15120,199
|
|
20230620,101700,448088280,15130,15150,15150,15130,44
|
|
20230620,101600,447422540,15120,15160,15160,15120,134
|
|
20230620,101500,445394740,15130,15130,15130,15130,59
|
|
20230620,101400,444502070,15140,15170,15170,15140,261
|
|
20230620,101300,440546700,15170,15130,15170,15130,44
|
|
20230620,101200,439880060,15120,15120,15120,15120,307
|
|
20230620,101100,435238220,15090,15070,15090,15070,68
|
|
20230620,101000,434212450,15080,15080,15080,15080,60
|
|
20230620,100900,433307650,15100,15110,15110,15100,53
|
|
20230620,100800,432507320,15110,15160,15160,15110,254
|
|
20230620,100700,428661550,15160,15180,15190,15160,95
|
|
20230620,100600,427219330,15180,15180,15200,15160,238
|
|
20230620,100500,423606400,15180,15200,15200,15180,191
|
|
20230620,100400,420705250,15210,15210,15210,15210,0
|
|
20230620,100300,420705250,15210,15230,15230,15210,115
|
|
20230620,100200,418954740,15230,15190,15230,15190,262
|
|
20230620,100100,414971310,15190,15190,15190,15190,267
|
|
20230620,100000,410915580,15190,15110,15190,15110,539
|
|
20230620,095900,402742690,15120,15080,15130,15080,405
|
|
20230620,095800,396623730,15100,15100,15100,15100,4
|
|
20230620,095700,396563330,15100,15100,15100,15040,55
|
|
20230620,095600,395732890,15030,15030,15030,15030,0
|
|
20230620,095500,395732890,15030,15040,15040,15030,51
|
|
20230620,095400,394966000,15060,15050,15060,15040,136
|
|
20230620,095300,392920240,15050,15070,15070,15040,455
|
|
20230620,095200,386072100,15070,15080,15080,15070,108
|
|
20230620,095100,384444170,15070,15070,15070,15070,8
|
|
20230620,095000,384323610,15070,15080,15090,15070,239
|
|
20230620,094900,380719030,15070,15070,15070,15060,20
|
|
20230620,094800,380417680,15080,15030,15080,15020,139
|
|
20230620,094700,378326650,15000,15000,15000,15000,0
|
|
20230620,094600,378326650,15000,14970,15000,14970,27
|
|
20230620,094500,377921970,14960,14960,14960,14960,1
|
|
20230620,094400,377907010,14990,14990,14990,14990,1
|
|
20230620,094300,377892020,14960,14960,14960,14960,117
|
|
20230620,094200,376141700,14960,14950,14960,14950,563
|
|
20230620,094100,367719850,14870,14870,14870,14870,0
|
|
20230620,094000,367719850,14870,14880,14880,14870,48
|
|
20230620,093900,367005990,14870,14860,14870,14860,100
|
|
20230620,093800,365519490,14860,14860,14860,14860,33
|
|
20230620,093700,365029110,14950,14950,14950,14860,331
|
|
20230620,093600,360090700,14950,14950,14950,14950,0
|
|
20230620,093500,360090700,14950,14900,14950,14860,424
|
|
20230620,093400,353787680,14930,14900,14930,14850,625
|
|
20230620,093300,344471800,14900,14820,14900,14820,330
|
|
20230620,093200,339563390,14760,14900,14900,14760,3051
|
|
20230620,093100,294274240,14910,15000,15000,14910,3062
|
|
20230620,093000,248558030,14990,15010,15030,14990,422
|
|
20230620,092900,242224890,15010,15010,15020,15010,81
|
|
20230620,092800,241008980,15010,15010,15010,15010,8
|
|
20230620,092700,240888900,15000,15010,15010,15000,13
|
|
20230620,092600,240693840,15010,15020,15020,15010,43
|
|
20230620,092500,240048240,15020,15010,15020,15010,237
|
|
20230620,092400,236488890,15020,15010,15020,15010,20
|
|
20230620,092300,236188540,14950,15000,15010,14950,135
|
|
20230620,092200,234164040,15010,15010,15010,15010,20
|
|
20230620,092100,233863840,14950,14950,14950,14950,3
|
|
20230620,092000,233818990,14950,14960,14960,14950,64
|
|
20230620,091900,232861990,14950,14970,14970,14950,247
|
|
20230620,091800,229168730,14960,15000,15000,14960,711
|
|
20230620,091700,218517610,14960,14940,14960,14940,11
|
|
20230620,091600,218353250,15000,15040,15040,14930,4715
|
|
20230620,091500,147676760,15040,15050,15050,15040,256
|
|
20230620,091400,143824970,15050,15050,15080,15050,179
|
|
20230620,091300,141130420,15050,15100,15120,15050,1393
|
|
20230620,091200,120139530,15100,15100,15100,15100,15
|
|
20230620,091100,119913030,15100,15100,15100,15100,56
|
|
20230620,091000,119067430,15140,15160,15160,15140,5
|
|
20230620,090900,118991670,15090,15060,15090,15060,83
|
|
20230620,090800,117739590,15060,15090,15120,15060,1227
|
|
20230620,090700,99238550,15080,15080,15080,15080,233
|
|
20230620,090600,95724910,15080,15090,15090,15070,332
|
|
20230620,090500,90719350,15090,15150,15150,15090,535
|
|
20230620,090400,82639770,15150,15170,15170,15150,275
|
|
20230620,090300,78469280,15200,15250,15260,15190,1101
|
|
20230620,090200,61709810,15250,15330,15330,15230,1224
|
|
20230620,090100,43000340,15350,15400,15400,15350,269
|
|
20230620,090000,38871040,15400,15420,15420,15350,2523
|