600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185700,82247215590,8500,8500,8500,8500,42350
|
|
20230615,185600,82247215590,8500,8500,8500,8500,0
|
|
20230615,185500,82247215590,8500,8500,8500,8500,0
|
|
20230615,185400,82247215590,8500,8500,8500,8500,0
|
|
20230615,185300,82247215590,8500,8500,8500,8500,0
|
|
20230615,185200,82247215590,8500,8500,8500,8500,0
|
|
20230615,185100,82247215590,8500,8500,8500,8500,0
|
|
20230615,185000,82247215590,8500,8500,8500,8500,0
|
|
20230615,184900,82247215590,8500,8500,8500,8500,0
|
|
20230615,184800,82247215590,8500,8500,8500,8500,0
|
|
20230615,184700,82247215590,8500,8500,8500,8500,0
|
|
20230615,184600,82247215590,8500,8500,8500,8500,0
|
|
20230615,184500,82247215590,8500,8500,8500,8500,0
|
|
20230615,184400,82247215590,8500,8500,8500,8500,0
|
|
20230615,184300,82247215590,8500,8500,8500,8500,0
|
|
20230615,184200,82247215590,8500,8500,8500,8500,0
|
|
20230615,184100,82247215590,8500,8500,8500,8500,0
|
|
20230615,184000,82247215590,8500,8500,8500,8500,0
|
|
20230615,183900,82247215590,8500,8500,8500,8500,0
|
|
20230615,183800,82247215590,8500,8500,8500,8500,0
|
|
20230615,183700,82247215590,8500,8500,8500,8500,0
|
|
20230615,183600,82247215590,8500,8500,8500,8500,0
|
|
20230615,183500,82247215590,8500,8500,8500,8500,0
|
|
20230615,183400,82247215590,8500,8500,8500,8500,0
|
|
20230615,183300,82247215590,8500,8500,8500,8500,0
|
|
20230615,183200,82247215590,8500,8500,8500,8500,0
|
|
20230615,183100,82247215590,8500,8500,8500,8500,0
|
|
20230615,183000,82247215590,8500,8500,8500,8500,0
|
|
20230615,182900,82247215590,8500,8500,8500,8500,0
|
|
20230615,182800,82247215590,8500,8500,8500,8500,0
|
|
20230615,182700,82247215590,8500,8500,8500,8500,42350
|
|
20230615,182600,82247215590,8500,8500,8500,8500,0
|
|
20230615,182500,82247215590,8500,8500,8500,8500,0
|
|
20230615,182400,82247215590,8500,8500,8500,8500,0
|
|
20230615,182300,82247215590,8500,8500,8500,8500,0
|
|
20230615,182200,82247215590,8500,8500,8500,8500,0
|
|
20230615,182100,82247215590,8500,8500,8500,8500,0
|
|
20230615,182000,82247215590,8500,8500,8500,8500,0
|
|
20230615,181900,82247215590,8500,8500,8500,8500,0
|
|
20230615,181800,82247215590,8500,8500,8500,8500,0
|
|
20230615,181700,82247215590,8500,8500,8500,8500,0
|
|
20230615,181600,82247215590,8500,8500,8500,8500,0
|
|
20230615,181500,82247215590,8500,8500,8500,8500,0
|
|
20230615,181400,82247215590,8500,8500,8500,8500,0
|
|
20230615,181300,82247215590,8500,8500,8500,8500,0
|
|
20230615,181200,82247215590,8500,8500,8500,8500,0
|
|
20230615,181100,82247215590,8500,8500,8500,8500,0
|
|
20230615,181000,82247215590,8500,8500,8500,8500,0
|
|
20230615,180900,82247215590,8500,8500,8500,8500,0
|
|
20230615,180800,82247215590,8500,8500,8500,8500,0
|
|
20230615,180700,82247215590,8500,8500,8500,8500,0
|
|
20230615,180600,82247215590,8500,8500,8500,8500,0
|
|
20230615,180500,82247215590,8500,8500,8500,8500,0
|
|
20230615,180400,82247215590,8500,8500,8500,8500,0
|
|
20230615,180300,82247215590,8500,8500,8500,8500,0
|
|
20230615,180200,82247215590,8500,8500,8500,8500,0
|
|
20230615,180100,82247215590,8500,8500,8500,8500,0
|
|
20230615,180000,82247215590,8500,8500,8500,8500,0
|
|
20230615,175900,82247215590,8500,8500,8500,8500,0
|
|
20230615,175800,82247215590,8500,8500,8500,8500,0
|
|
20230615,175700,82247215590,8500,8500,8500,8500,42350
|
|
20230615,175600,82247215590,8500,8500,8500,8500,0
|
|
20230615,175500,82247215590,8500,8500,8500,8500,0
|
|
20230615,175400,82247215590,8500,8500,8500,8500,0
|
|
20230615,175300,82247215590,8500,8500,8500,8500,0
|
|
20230615,175200,82247215590,8500,8500,8500,8500,0
|
|
20230615,175100,82247215590,8500,8500,8500,8500,0
|
|
20230615,175000,82247215590,8500,8500,8500,8500,0
|
|
20230615,174900,82247215590,8500,8500,8500,8500,0
|
|
20230615,174800,82247215590,8500,8500,8500,8500,0
|
|
20230615,174700,82247215590,8500,8500,8500,8500,0
|
|
20230615,174600,82247215590,8500,8500,8500,8500,0
|
|
20230615,174500,82247215590,8500,8500,8500,8500,0
|
|
20230615,174400,82247215590,8500,8500,8500,8500,0
|
|
20230615,174300,82247215590,8500,8500,8500,8500,0
|
|
20230615,174200,82247215590,8500,8500,8500,8500,0
|
|
20230615,174100,82247215590,8500,8500,8500,8500,0
|
|
20230615,174000,82247215590,8500,8500,8500,8500,0
|
|
20230615,173900,82247215590,8500,8500,8500,8500,0
|
|
20230615,173800,82247215590,8500,8500,8500,8500,0
|
|
20230615,173700,82247215590,8500,8500,8500,8500,0
|
|
20230615,173600,82247215590,8500,8500,8500,8500,0
|
|
20230615,173500,82247215590,8500,8500,8500,8500,0
|
|
20230615,173400,82247215590,8500,8500,8500,8500,0
|
|
20230615,173300,82247215590,8500,8500,8500,8500,0
|
|
20230615,173200,82247215590,8500,8500,8500,8500,0
|
|
20230615,173100,82247215590,8500,8500,8500,8500,0
|
|
20230615,173000,82247215590,8500,8500,8500,8500,0
|
|
20230615,172900,82247215590,8500,8500,8500,8500,0
|
|
20230615,172800,82247215590,8500,8500,8500,8500,0
|
|
20230615,172700,82247215590,8500,8500,8500,8500,42350
|
|
20230615,172600,82247215590,8500,8500,8500,8500,0
|
|
20230615,172500,82247215590,8500,8500,8500,8500,0
|
|
20230615,172400,82247215590,8500,8500,8500,8500,0
|
|
20230615,172300,82247215590,8500,8500,8500,8500,0
|
|
20230615,172200,82247215590,8500,8500,8500,8500,0
|
|
20230615,172100,82247215590,8500,8500,8500,8500,0
|
|
20230615,172000,82247215590,8500,8500,8500,8500,0
|
|
20230615,171900,82247215590,8500,8500,8500,8500,0
|
|
20230615,171800,82247215590,8500,8500,8500,8500,0
|
|
20230615,171700,82247215590,8500,8500,8500,8500,0
|
|
20230615,171600,82247215590,8500,8500,8500,8500,0
|
|
20230615,171500,82247215590,8500,8500,8500,8500,0
|
|
20230615,171400,82247215590,8500,8500,8500,8500,0
|
|
20230615,171300,82247215590,8500,8500,8500,8500,0
|
|
20230615,171200,82247215590,8500,8500,8500,8500,0
|
|
20230615,171100,82247215590,8500,8500,8500,8500,0
|
|
20230615,171000,82247215590,8500,8500,8500,8500,0
|
|
20230615,170900,82247215590,8500,8500,8500,8500,0
|
|
20230615,170800,82247215590,8500,8500,8500,8500,0
|
|
20230615,170700,82247215590,8500,8500,8500,8500,0
|
|
20230615,170600,82247215590,8500,8500,8500,8500,0
|
|
20230615,170500,82247215590,8500,8500,8500,8500,0
|
|
20230615,170400,82247215590,8500,8500,8500,8500,0
|
|
20230615,170300,82247215590,8500,8500,8500,8500,0
|
|
20230615,170200,82247215590,8500,8500,8500,8500,0
|
|
20230615,170100,82247215590,8500,8500,8500,8500,0
|
|
20230615,170000,82247215590,8500,8500,8500,8500,0
|
|
20230615,165900,82247215590,8500,8500,8500,8500,0
|
|
20230615,165800,82247215590,8500,8500,8500,8500,0
|
|
20230615,165700,82247215590,8500,8500,8500,8500,42350
|
|
20230615,165600,82247215590,8500,8500,8500,8500,0
|
|
20230615,165500,82247215590,8500,8500,8500,8500,0
|
|
20230615,165400,82247215590,8500,8500,8500,8500,0
|
|
20230615,165300,82247215590,8500,8500,8500,8500,0
|
|
20230615,165200,82247215590,8500,8500,8500,8500,0
|
|
20230615,165100,82247215590,8500,8500,8500,8500,0
|
|
20230615,165000,82247215590,8500,8500,8500,8500,0
|
|
20230615,164900,82247215590,8500,8500,8500,8500,0
|
|
20230615,164800,82247215590,8500,8500,8500,8500,0
|
|
20230615,164700,82247215590,8500,8500,8500,8500,0
|
|
20230615,164600,82247215590,8500,8500,8500,8500,0
|
|
20230615,164500,82247215590,8500,8500,8500,8500,0
|
|
20230615,164400,82247215590,8500,8500,8500,8500,0
|
|
20230615,164300,82247215590,8500,8500,8500,8500,0
|
|
20230615,164200,82247215590,8500,8500,8500,8500,0
|
|
20230615,164100,82247215590,8500,8500,8500,8500,0
|
|
20230615,164000,82247215590,8500,8500,8500,8500,0
|
|
20230615,163900,82247215590,8500,8500,8500,8500,0
|
|
20230615,163800,82247215590,8500,8500,8500,8500,0
|
|
20230615,163700,82247215590,8500,8500,8500,8500,0
|
|
20230615,163600,82247215590,8500,8500,8500,8500,0
|
|
20230615,163500,82247215590,8500,8500,8500,8500,0
|
|
20230615,163400,82247215590,8500,8500,8500,8500,0
|
|
20230615,163300,82247215590,8500,8500,8500,8500,0
|
|
20230615,163200,82247215590,8500,8500,8500,8500,0
|
|
20230615,163100,82247215590,8500,8500,8500,8500,0
|
|
20230615,163000,82247215590,8500,8500,8500,8500,0
|
|
20230615,162900,82247215590,8500,8500,8500,8500,0
|
|
20230615,162800,82247215590,8500,8500,8500,8500,0
|
|
20230615,162700,82247215590,8500,8500,8500,8500,42350
|
|
20230615,162600,82247215590,8500,8500,8500,8500,0
|
|
20230615,162500,82247215590,8500,8500,8500,8500,0
|
|
20230615,162400,82247215590,8500,8500,8500,8500,0
|
|
20230615,162300,82247215590,8500,8500,8500,8500,0
|
|
20230615,162200,82247215590,8500,8500,8500,8500,0
|
|
20230615,162100,82247215590,8500,8500,8500,8500,0
|
|
20230615,162000,82247215590,8500,8500,8500,8500,0
|
|
20230615,161900,82247215590,8500,8500,8500,8500,0
|
|
20230615,161800,82247215590,8500,8500,8500,8500,0
|
|
20230615,161700,82247215590,8500,8500,8500,8500,0
|
|
20230615,161600,82247215590,8500,8500,8500,8500,0
|
|
20230615,161500,82247215590,8500,8500,8500,8500,0
|
|
20230615,161400,82247215590,8500,8500,8500,8500,0
|
|
20230615,161300,82247215590,8500,8500,8500,8500,0
|
|
20230615,161200,82247215590,8500,8500,8500,8500,0
|
|
20230615,161100,82247215590,8500,8500,8500,8500,0
|
|
20230615,161000,82247215590,8500,8500,8500,8500,0
|
|
20230615,160900,82247215590,8500,8500,8500,8500,0
|
|
20230615,160800,82247215590,8500,8500,8500,8500,0
|
|
20230615,160700,82247215590,8500,8500,8500,8500,0
|
|
20230615,160600,82247215590,8500,8500,8500,8500,0
|
|
20230615,160500,82247215590,8500,8500,8500,8500,0
|
|
20230615,160400,82247215590,8500,8500,8500,8500,0
|
|
20230615,160300,82247215590,8500,8500,8500,8500,0
|
|
20230615,160200,82247215590,8500,8500,8500,8500,0
|
|
20230615,160100,82247215590,8500,8500,8500,8500,0
|
|
20230615,160000,82247215590,8500,8500,8500,8500,0
|
|
20230615,155900,82247215590,8500,8500,8500,8500,0
|
|
20230615,155800,82247215590,8500,8500,8500,8500,0
|
|
20230615,155700,82247215590,8500,8500,8500,8500,42350
|
|
20230615,155600,82247215590,8500,8500,8500,8500,0
|
|
20230615,155500,82247215590,8500,8500,8500,8500,0
|
|
20230615,155400,82247215590,8500,8500,8500,8500,0
|
|
20230615,155300,82247215590,8500,8500,8500,8500,0
|
|
20230615,155200,82247215590,8500,8500,8500,8500,0
|
|
20230615,155100,82247215590,8500,8500,8500,8500,0
|
|
20230615,155000,82247215590,8500,8500,8500,8500,0
|
|
20230615,154900,82247215590,8500,8500,8500,8500,0
|
|
20230615,154800,82247215590,8500,8500,8500,8500,0
|
|
20230615,154700,82247215590,8500,8500,8500,8500,0
|
|
20230615,154600,82247215590,8500,8500,8500,8500,0
|
|
20230615,154500,82247215590,8500,8500,8500,8500,0
|
|
20230615,154400,82247215590,8500,8500,8500,8500,0
|
|
20230615,154300,82247215590,8500,8500,8500,8500,0
|
|
20230615,154200,82247215590,8500,8500,8500,8500,0
|
|
20230615,154100,82247215590,8500,8500,8500,8500,0
|
|
20230615,154000,82247215590,8500,8500,8500,8500,0
|
|
20230615,153900,82247215590,8500,8500,8500,8500,0
|
|
20230615,153800,82247215590,8500,8500,8500,8500,0
|
|
20230615,153700,82247215590,8500,8500,8500,8500,0
|
|
20230615,153600,82247215590,8500,8500,8500,8500,0
|
|
20230615,153500,82247215590,8500,8500,8500,8500,0
|
|
20230615,153400,82247215590,8500,8500,8500,8500,0
|
|
20230615,153300,82247215590,8500,8500,8500,8500,0
|
|
20230615,153200,82247215590,8500,8500,8500,8500,0
|
|
20230615,153100,82247215590,8500,8500,8500,8500,0
|
|
20230615,153000,82247215590,8500,8500,8500,8500,42350
|
|
20230615,152900,81887240590,8480,8480,8480,8480,0
|
|
20230615,152800,81887240590,8480,8480,8480,8480,0
|
|
20230615,152700,81887240590,8480,8480,8480,8480,0
|
|
20230615,152600,81887240590,8480,8480,8480,8480,0
|
|
20230615,152500,81887240590,8480,8480,8480,8480,0
|
|
20230615,152400,81887240590,8480,8480,8480,8480,0
|
|
20230615,152300,81887240590,8480,8480,8480,8480,0
|
|
20230615,152200,81887240590,8480,8480,8480,8480,0
|
|
20230615,152100,81887240590,8480,8480,8480,8480,0
|
|
20230615,152000,81887240590,8480,8480,8480,8480,0
|
|
20230615,151900,81887240590,8480,8470,8500,8450,9133
|
|
20230615,151800,81809851410,8470,8460,8500,8460,8984
|
|
20230615,151700,81733626830,8460,8390,8470,8390,13013
|
|
20230615,151600,81623938920,8410,8380,8410,8370,3041
|
|
20230615,151500,81598420270,8390,8430,8430,8390,3818
|
|
20230615,151400,81566315600,8430,8410,8440,8410,4441
|
|
20230615,151300,81528879510,8420,8360,8430,8360,6280
|
|
20230615,151200,81476198000,8360,8390,8400,8350,8465
|
|
20230615,151100,81405321210,8380,8440,8450,8380,12873
|
|
20230615,151000,81297135690,8450,8460,8480,8440,6442
|
|
20230615,150900,81242645050,8460,8450,8470,8430,6087
|
|
20230615,150800,81191183350,8450,8450,8470,8440,8380
|
|
20230615,150700,81120358530,8450,8410,8450,8400,7444
|
|
20230615,150600,81057629440,8410,8430,8490,8370,24398
|
|
20230615,150500,80851613250,8440,8390,8440,8370,15287
|
|
20230615,150400,80723048950,8390,8350,8390,8350,8043
|
|
20230615,150300,80655756010,8360,8370,8380,8330,5441
|
|
20230615,150200,80610302520,8380,8340,8380,8330,11873
|
|
20230615,150100,80511166480,8350,8320,8400,8300,20105
|
|
20230615,150000,80343356070,8320,8400,8440,8310,43785
|
|
20230615,145900,79976870300,8420,8520,8570,8400,37448
|
|
20230615,145800,79659631680,8510,8690,8690,8410,77009
|
|
20230615,145700,79003208000,8690,8730,8750,8690,6904
|
|
20230615,145600,78943096650,8740,8720,8760,8710,10726
|
|
20230615,145500,78849454370,8740,8680,8750,8670,5058
|
|
20230615,145400,78805376260,8690,8710,8760,8670,13301
|
|
20230615,145300,78689652460,8730,8760,8780,8710,9030
|
|
20230615,145200,78610745070,8750,8740,8790,8740,6409
|
|
20230615,145100,78554638430,8740,8730,8780,8720,1098
|
|
20230615,145000,78545036940,8750,8690,8790,8680,7241
|
|
20230615,144900,78481915370,8690,8740,8740,8690,16931
|
|
20230615,144800,78334440470,8740,8850,8850,8740,13072
|
|
20230615,144700,78219535100,8840,8870,8900,8820,15053
|
|
20230615,144600,78086042180,8870,8780,8870,8780,12790
|
|
20230615,144500,77973096350,8780,8800,8810,8760,6196
|
|
20230615,144400,77918690560,8790,8830,8850,8790,6813
|
|
20230615,144300,77858517940,8830,8750,8850,8740,8230
|
|
20230615,144200,77786262730,8750,8840,8840,8720,19397
|
|
20230615,144100,77615848650,8840,8910,8910,8830,5944
|
|
20230615,144000,77563174390,8900,8890,8910,8850,5392
|
|
20230615,143900,77515278820,8880,8820,8890,8820,8252
|
|
20230615,143800,77442328780,8820,8890,8900,8810,12470
|
|
20230615,143700,77331818060,8900,8900,8950,8870,10946
|
|
20230615,143600,77234359800,8900,8870,8990,8850,20456
|
|
20230615,143500,77051837340,8870,8860,8880,8820,7558
|
|
20230615,143400,76984937880,8830,8870,8870,8810,11413
|
|
20230615,143300,76884264130,8880,8880,8890,8810,13301
|
|
20230615,143200,76766516860,8870,8820,8900,8810,11581
|
|
20230615,143100,76663870850,8810,8910,8970,8800,46201
|
|
20230615,143000,76252545610,8920,8820,8940,8820,38464
|
|
20230615,142900,75910254730,8820,8840,8860,8770,24045
|
|
20230615,142800,75698275010,8840,8750,8850,8720,25938
|
|
20230615,142700,75470445780,8750,8710,8750,8710,4198
|
|
20230615,142600,75433830180,8710,8740,8780,8700,9355
|
|
20230615,142500,75352035520,8740,8720,8740,8670,19313
|
|
20230615,142400,75183912960,8730,8670,8730,8670,8166
|
|
20230615,142300,75112865470,8660,8720,8750,8600,21849
|
|
20230615,142200,74923456840,8750,8680,8780,8670,12313
|
|
20230615,142100,74815988190,8680,8620,8770,8610,28714
|
|
20230615,142000,74565916420,8630,8700,8770,8610,43677
|
|
20230615,141900,74185711050,8690,8690,8730,8560,55028
|
|
20230615,141800,73709395940,8660,8660,8660,8660,0
|
|
20230615,141700,73709395940,8660,8670,8680,8660,2144
|
|
20230615,141600,73690816740,8680,8800,8820,8660,51491
|
|
20230615,141500,73241959450,8800,8880,8890,8800,18197
|
|
20230615,141400,73081071260,8890,8800,8890,8780,31314
|
|
20230615,141300,72804730520,8810,8880,8910,8780,53265
|
|
20230615,141200,72334576660,8920,9140,9190,8830,87548
|
|
20230615,141100,71549278190,9130,9090,9150,9070,18404
|
|
20230615,141000,71381452930,9090,9100,9110,9060,15409
|
|
20230615,140900,71241473190,9100,9200,9210,9100,19468
|
|
20230615,140800,71063548810,9200,9120,9200,9100,12834
|
|
20230615,140700,70946271710,9110,9130,9200,9090,21603
|
|
20230615,140600,70748914550,9130,9180,9190,9030,44764
|
|
20230615,140500,70341728950,9180,9400,9400,9180,37013
|
|
20230615,140400,69998881120,9400,9430,9430,9400,2434
|
|
20230615,140300,69975950110,9430,9440,9440,9430,2985
|
|
20230615,140200,69947796120,9440,9430,9440,9420,1340
|
|
20230615,140100,69935157670,9420,9420,9430,9390,1919
|
|
20230615,140000,69917112970,9420,9390,9430,9390,1646
|
|
20230615,135900,69901637040,9390,9390,9430,9380,4682
|
|
20230615,135800,69857669010,9380,9410,9410,9380,2661
|
|
20230615,135700,69832676650,9400,9430,9450,9400,3382
|
|
20230615,135600,69800818940,9430,9420,9450,9420,4125
|
|
20230615,135500,69761921680,9420,9460,9460,9420,520
|
|
20230615,135400,69757017290,9460,9460,9460,9440,2383
|
|
20230615,135300,69734490920,9460,9430,9460,9430,1739
|
|
20230615,135200,69718085830,9430,9470,9480,9430,3885
|
|
20230615,135100,69681343840,9470,9450,9470,9430,2001
|
|
20230615,135000,69662428040,9430,9460,9460,9420,2380
|
|
20230615,134900,69639952030,9460,9460,9470,9420,4027
|
|
20230615,134800,69601947230,9470,9490,9510,9470,6530
|
|
20230615,134700,69539937270,9490,9450,9510,9440,8485
|
|
20230615,134600,69459369100,9480,9430,9500,9400,13874
|
|
20230615,134500,69328075170,9420,9440,9460,9420,5105
|
|
20230615,134400,69279873180,9420,9440,9460,9420,5492
|
|
20230615,134300,69227984960,9440,9380,9440,9380,3824
|
|
20230615,134200,69191973670,9370,9380,9390,9370,1588
|
|
20230615,134100,69177075600,9380,9370,9390,9370,1420
|
|
20230615,134000,69163757970,9370,9390,9390,9370,1727
|
|
20230615,133900,69147575930,9370,9390,9390,9370,2295
|
|
20230615,133800,69126049770,9380,9390,9400,9370,2498
|
|
20230615,133700,69102601490,9380,9390,9400,9380,2385
|
|
20230615,133600,69080214640,9390,9390,9390,9380,1255
|
|
20230615,133500,69068434690,9400,9390,9400,9390,2720
|
|
20230615,133400,69042891270,9390,9390,9400,9390,1275
|
|
20230615,133300,69030918500,9400,9400,9400,9380,2858
|
|
20230615,133200,69004078770,9390,9380,9410,9380,4050
|
|
20230615,133100,68966038130,9380,9410,9410,9380,3625
|
|
20230615,133000,68931990260,9410,9410,9410,9390,4510
|
|
20230615,132900,68889570650,9420,9360,9420,9360,5408
|
|
20230615,132800,68838726690,9400,9320,9400,9320,2255
|
|
20230615,132700,68817616810,9330,9360,9360,9330,3765
|
|
20230615,132600,68782458250,9370,9340,9390,9320,2948
|
|
20230615,132500,68754864890,9320,9380,9380,9320,6614
|
|
20230615,132400,68693071140,9370,9380,9410,9360,7095
|
|
20230615,132300,68626501180,9380,9290,9400,9290,7666
|
|
20230615,132200,68554748020,9290,9310,9330,9290,7207
|
|
20230615,132100,68487690570,9310,9310,9340,9260,13707
|
|
20230615,132000,68360406230,9300,9310,9320,9300,6645
|
|
20230615,131900,68298556140,9310,9350,9350,9310,5200
|
|
20230615,131800,68250069440,9350,9350,9360,9340,4806
|
|
20230615,131700,68205148590,9360,9360,9390,9350,3253
|
|
20230615,131600,68174699060,9370,9380,9390,9360,4829
|
|
20230615,131500,68129481250,9370,9390,9410,9360,5719
|
|
20230615,131400,68075864750,9390,9330,9410,9330,9937
|
|
20230615,131300,67982718120,9340,9320,9380,9300,17674
|
|
20230615,131200,67817852370,9310,9420,9420,9250,31547
|
|
20230615,131100,67523374650,9420,9450,9450,9410,14062
|
|
20230615,131000,67390850280,9450,9450,9480,9440,3396
|
|
20230615,130900,67358716720,9450,9430,9480,9430,5137
|
|
20230615,130800,67310215310,9440,9470,9470,9430,8900
|
|
20230615,130700,67226166020,9470,9490,9490,9470,5588
|
|
20230615,130600,67173240700,9490,9490,9500,9480,2270
|
|
20230615,130500,67151710640,9490,9510,9520,9490,2483
|
|
20230615,130400,67128108720,9510,9500,9510,9490,831
|
|
20230615,130300,67120214260,9490,9510,9510,9480,1666
|
|
20230615,130200,67104400930,9510,9500,9550,9500,1728
|
|
20230615,130100,67087937950,9500,9500,9500,9480,1240
|
|
20230615,130000,67076162180,9500,9480,9500,9470,727
|
|
20230615,125900,67069272930,9480,9450,9490,9450,3274
|
|
20230615,125800,67038273360,9450,9470,9480,9440,5669
|
|
20230615,125700,66984669530,9480,9480,9490,9460,3059
|
|
20230615,125600,66955691170,9480,9460,9480,9460,3748
|
|
20230615,125500,66920193840,9450,9460,9470,9450,2350
|
|
20230615,125400,66897973930,9460,9480,9500,9450,5865
|
|
20230615,125300,66842488740,9480,9490,9500,9470,4107
|
|
20230615,125200,66803550140,9490,9490,9490,9470,4448
|
|
20230615,125100,66761412570,9490,9480,9490,9460,6064
|
|
20230615,125000,66703993420,9480,9500,9500,9480,6717
|
|
20230615,124900,66640237480,9500,9510,9510,9490,6048
|
|
20230615,124800,66582801670,9520,9540,9560,9510,4959
|
|
20230615,124700,66535567170,9540,9560,9560,9540,1239
|
|
20230615,124600,66523733220,9560,9560,9560,9550,356
|
|
20230615,124500,66520332250,9550,9550,9560,9550,2271
|
|
20230615,124400,66498640890,9560,9550,9570,9550,832
|
|
20230615,124300,66490689520,9550,9570,9570,9550,2354
|
|
20230615,124200,66468196580,9580,9580,9590,9550,1889
|
|
20230615,124100,66450103700,9590,9560,9590,9540,2214
|
|
20230615,124000,66428907790,9540,9590,9600,9540,4774
|
|
20230615,123900,66383233370,9590,9560,9590,9550,2381
|
|
20230615,123800,66360430630,9560,9560,9570,9540,4298
|
|
20230615,123700,66319369940,9550,9540,9550,9530,3722
|
|
20230615,123600,66283846580,9540,9540,9590,9530,2281
|
|
20230615,123500,66262051980,9540,9570,9570,9530,2823
|
|
20230615,123400,66235110800,9570,9610,9610,9540,6909
|
|
20230615,123300,66168856570,9600,9610,9620,9600,8196
|
|
20230615,123200,66090136340,9610,9610,9620,9610,8559
|
|
20230615,123100,66007844710,9610,9610,9620,9600,14502
|
|
20230615,123000,65868503730,9600,9610,9620,9600,25141
|
|
20230615,122900,65626827300,9610,9600,9610,9590,27608
|
|
20230615,122800,65361608510,9590,9570,9600,9550,21325
|
|
20230615,122700,65157223730,9560,9570,9570,9540,4039
|
|
20230615,122600,65118629320,9560,9550,9570,9540,9747
|
|
20230615,122500,65025466970,9550,9560,9560,9550,7495
|
|
20230615,122400,64953873500,9560,9530,9570,9530,17055
|
|
20230615,122300,64790940080,9530,9490,9530,9480,7643
|
|
20230615,122200,64718218420,9500,9470,9500,9470,2132
|
|
20230615,122100,64697982530,9480,9470,9480,9460,2562
|
|
20230615,122000,64673710350,9470,9460,9470,9460,636
|
|
20230615,121900,64667690690,9460,9450,9470,9450,3895
|
|
20230615,121800,64630866570,9440,9460,9460,9440,977
|
|
20230615,121700,64621628530,9460,9460,9470,9460,10311
|
|
20230615,121600,64524080120,9460,9470,9470,9460,1034
|
|
20230615,121500,64514291310,9470,9470,9470,9440,5830
|
|
20230615,121400,64459225550,9460,9460,9470,9440,1347
|
|
20230615,121300,64446492420,9460,9460,9470,9460,1561
|
|
20230615,121200,64431722330,9460,9450,9490,9450,2564
|
|
20230615,121100,64407460880,9490,9480,9500,9450,2306
|
|
20230615,121000,64385578990,9470,9470,9500,9460,2692
|
|
20230615,120900,64360041000,9490,9440,9490,9430,5781
|
|
20230615,120800,64305376520,9440,9440,9460,9430,2245
|
|
20230615,120700,64284177950,9430,9450,9450,9430,2047
|
|
20230615,120600,64264850790,9460,9450,9460,9450,703
|
|
20230615,120500,64258203410,9460,9440,9460,9420,10798
|
|
20230615,120400,64156337020,9450,9440,9450,9420,6316
|
|
20230615,120300,64096699700,9430,9440,9450,9430,2811
|
|
20230615,120200,64070183310,9440,9430,9450,9430,336
|
|
20230615,120100,64067011810,9430,9450,9470,9430,3253
|
|
20230615,120000,64036291930,9450,9440,9450,9440,1659
|
|
20230615,115900,64020630790,9440,9470,9470,9440,3669
|
|
20230615,115800,63985931470,9470,9460,9470,9460,571
|
|
20230615,115700,63980529550,9460,9480,9480,9460,1858
|
|
20230615,115600,63962949540,9480,9470,9490,9460,2686
|
|
20230615,115500,63937500510,9480,9470,9480,9450,1351
|
|
20230615,115400,63924719630,9470,9460,9480,9460,1510
|
|
20230615,115300,63910423080,9460,9440,9460,9440,1990
|
|
20230615,115200,63891620990,9450,9450,9450,9430,1152
|
|
20230615,115100,63880742210,9430,9450,9450,9430,1380
|
|
20230615,115000,63867720760,9450,9460,9470,9440,1220
|
|
20230615,114900,63856199480,9450,9470,9480,9450,1168
|
|
20230615,114800,63845137500,9460,9460,9500,9460,2031
|
|
20230615,114700,63825894100,9490,9450,9490,9430,2635
|
|
20230615,114600,63800966440,9450,9430,9450,9430,1894
|
|
20230615,114500,63783093270,9440,9430,9440,9420,2090
|
|
20230615,114400,63763381320,9420,9440,9440,9410,4413
|
|
20230615,114300,63721780780,9440,9420,9480,9410,3986
|
|
20230615,114200,63684190820,9410,9440,9450,9410,5658
|
|
20230615,114100,63630838370,9450,9460,9480,9440,2043
|
|
20230615,114000,63611522580,9460,9430,9460,9410,6464
|
|
20230615,113900,63550568850,9410,9430,9440,9410,10318
|
|
20230615,113800,63453351820,9430,9440,9470,9430,2056
|
|
20230615,113700,63433942710,9440,9450,9470,9440,3856
|
|
20230615,113600,63397509000,9450,9450,9490,9440,5456
|
|
20230615,113500,63345898980,9460,9480,9480,9450,2959
|
|
20230615,113400,63317923940,9480,9520,9520,9480,5380
|
|
20230615,113300,63266793090,9510,9490,9520,9490,1356
|
|
20230615,113200,63253918030,9490,9520,9520,9450,24853
|
|
20230615,113100,63018250010,9520,9510,9530,9510,5038
|
|
20230615,113000,62970287650,9510,9540,9540,9510,5805
|
|
20230615,112900,62914993920,9540,9550,9560,9540,1291
|
|
20230615,112800,62902668050,9550,9530,9560,9520,2794
|
|
20230615,112700,62876022570,9520,9530,9530,9520,3046
|
|
20230615,112600,62847008060,9530,9580,9580,9530,1893
|
|
20230615,112500,62828927260,9580,9590,9590,9520,7270
|
|
20230615,112400,62759344740,9580,9560,9590,9560,10003
|
|
20230615,112300,62663499810,9560,9520,9560,9510,5061
|
|
20230615,112200,62615230680,9510,9520,9530,9510,4041
|
|
20230615,112100,62576773920,9520,9530,9530,9520,923
|
|
20230615,112000,62567986000,9530,9510,9530,9500,5649
|
|
20230615,111900,62514246780,9500,9510,9520,9500,3656
|
|
20230615,111800,62479494450,9510,9520,9520,9500,1714
|
|
20230615,111700,62463198080,9520,9510,9520,9510,5368
|
|
20230615,111600,62412133660,9510,9560,9560,9510,5907
|
|
20230615,111500,62355781650,9560,9520,9580,9500,18031
|
|
20230615,111400,62183559720,9500,9480,9540,9410,7620
|
|
20230615,111300,62111428720,9530,9470,9550,9460,12726
|
|
20230615,111200,61990442240,9470,9470,9510,9460,8552
|
|
20230615,111100,61909377800,9480,9500,9500,9480,3821
|
|
20230615,111000,61873114830,9500,9490,9500,9470,3162
|
|
20230615,110900,61843127900,9490,9500,9520,9480,3296
|
|
20230615,110800,61811825460,9510,9500,9510,9460,7418
|
|
20230615,110700,61741399590,9510,9410,9520,9410,27898
|
|
20230615,110600,61476972500,9420,9370,9420,9340,13987
|
|
20230615,110500,61346073580,9370,9370,9380,9360,10050
|
|
20230615,110400,61251881790,9390,9390,9400,9370,3886
|
|
20230615,110300,61215417600,9390,9380,9430,9360,5480
|
|
20230615,110200,61163884900,9380,9430,9430,9350,9760
|
|
20230615,110100,61072178370,9430,9450,9460,9430,3822
|
|
20230615,110000,61036104300,9450,9450,9500,9390,10600
|
|
20230615,105900,60936062330,9450,9390,9520,9370,20013
|
|
20230615,105800,60747201230,9390,9370,9420,9360,5459
|
|
20230615,105700,60695963370,9380,9330,9400,9290,15304
|
|
20230615,105600,60553337660,9330,9400,9410,9330,15688
|
|
20230615,105500,60406460670,9410,9370,9430,9350,12868
|
|
20230615,105400,60285451780,9360,9350,9390,9290,30209
|
|
20230615,105300,60003114810,9350,9460,9470,9220,77732
|
|
20230615,105200,59276765750,9470,9510,9520,9450,9761
|
|
20230615,105100,59184276000,9510,9470,9520,9440,26927
|
|
20230615,105000,58928975930,9470,9510,9590,9440,31986
|
|
20230615,104900,58625655120,9510,9590,9610,9510,13870
|
|
20230615,104800,58492910280,9590,9610,9620,9590,20306
|
|
20230615,104700,58297755610,9620,9610,9620,9610,10870
|
|
20230615,104600,58193208560,9620,9610,9620,9600,16683
|
|
20230615,104500,58032841050,9610,9610,9620,9610,20447
|
|
20230615,104400,57836233090,9620,9610,9620,9600,15966
|
|
20230615,104300,57682702680,9610,9610,9620,9570,27810
|
|
20230615,104200,57415497560,9610,9600,9620,9570,23870
|
|
20230615,104100,57186253960,9600,9590,9620,9560,64122
|
|
20230615,104000,56570055780,9600,9510,9600,9490,37418
|
|
20230615,103900,56211598810,9510,9450,9520,9440,21766
|
|
20230615,103800,56005412380,9460,9470,9480,9450,9007
|
|
20230615,103700,55920221980,9460,9500,9520,9460,24218
|
|
20230615,103600,55690300980,9490,9490,9520,9480,14011
|
|
20230615,103500,55557190140,9460,9430,9490,9420,18502
|
|
20230615,103400,55382259670,9420,9480,9480,9420,29578
|
|
20230615,103300,55103019750,9480,9560,9560,9420,42955
|
|
20230615,103200,54695590520,9560,9570,9590,9550,17040
|
|
20230615,103100,54532528800,9570,9560,9580,9560,14185
|
|
20230615,103000,54396826350,9560,9600,9610,9560,20247
|
|
20230615,102900,54202686180,9600,9600,9610,9580,27399
|
|
20230615,102800,53939586230,9590,9600,9610,9590,50829
|
|
20230615,102700,53451762900,9600,9610,9620,9520,142281
|
|
20230615,102600,52085970180,9570,9480,9610,9460,108977
|
|
20230615,102500,51042407490,9480,9500,9520,9450,36794
|
|
20230615,102400,50693698910,9510,9520,9550,9470,38825
|
|
20230615,102300,50324673280,9500,9430,9550,9410,54625
|
|
20230615,102200,49806518580,9440,9450,9470,9370,50855
|
|
20230615,102100,49327307160,9460,9310,9460,9310,77364
|
|
20230615,102000,48600669510,9330,9280,9340,9260,37302
|
|
20230615,101900,48253611260,9270,9270,9290,9240,15023
|
|
20230615,101800,48114536400,9260,9300,9300,9250,12334
|
|
20230615,101700,48000326360,9300,9240,9300,9230,11868
|
|
20230615,101600,47890444750,9240,9220,9250,9210,11280
|
|
20230615,101500,47786369190,9250,9300,9320,9220,15592
|
|
20230615,101400,47641730250,9300,9200,9310,9180,19173
|
|
20230615,101300,47464237870,9200,9270,9280,9150,50686
|
|
20230615,101200,46996596310,9270,9310,9330,9270,26314
|
|
20230615,101100,46752009730,9310,9310,9340,9300,24695
|
|
20230615,101000,46522017060,9300,9300,9340,9280,27042
|
|
20230615,100900,46270085300,9300,9300,9350,9260,49920
|
|
20230615,100800,45804797550,9290,9330,9330,9250,39315
|
|
20230615,100700,45439499600,9320,9250,9340,9240,44501
|
|
20230615,100600,45025538030,9250,9270,9270,9240,21341
|
|
20230615,100500,44827952780,9270,9360,9360,9230,44758
|
|
20230615,100400,44412345430,9360,9190,9380,9180,61771
|
|
20230615,100300,43838302560,9200,9170,9230,9170,26113
|
|
20230615,100200,43598079850,9180,9160,9180,9140,17857
|
|
20230615,100100,43434671740,9150,9190,9230,9150,33777
|
|
20230615,100000,43124521320,9200,9180,9270,9180,29484
|
|
20230615,095900,42852395350,9190,9190,9200,9140,29534
|
|
20230615,095800,42581573300,9190,9260,9280,9170,34257
|
|
20230615,095700,42266034650,9250,9110,9270,9100,45177
|
|
20230615,095600,41850707790,9120,9110,9220,9040,67810
|
|
20230615,095500,41231636860,9120,9050,9140,9030,76747
|
|
20230615,095400,40534224310,9040,9300,9310,8990,179137
|
|
20230615,095300,38903719280,9290,9280,9350,9250,34392
|
|
20230615,095200,38583898580,9260,9320,9390,9200,138448
|
|
20230615,095100,37298501250,9320,9620,9620,9220,655088
|
|
20230615,095000,31040785210,9500,9500,9500,9500,0
|
|
20230615,094900,31040785210,9500,9500,9500,9500,0
|
|
20230615,094800,31040785210,9500,9220,9500,9150,438950
|
|
20230615,094700,26929976940,9220,8830,9320,8800,315177
|
|
20230615,094600,24084531690,8830,8780,8840,8770,28725
|
|
20230615,094500,23831437970,8780,8740,8790,8660,17539
|
|
20230615,094400,23678169270,8750,8690,8770,8620,20166
|
|
20230615,094300,23502585980,8700,8740,8750,8670,10964
|
|
20230615,094200,23406965620,8740,8660,8780,8570,35505
|
|
20230615,094100,23100145950,8660,8740,8740,8660,17738
|
|
20230615,094000,22945893840,8740,8750,8800,8720,12503
|
|
20230615,093900,22836490430,8720,8810,8840,8660,49159
|
|
20230615,093800,22406994430,8840,8800,8850,8780,35183
|
|
20230615,093700,22097339910,8800,8750,8840,8720,54547
|
|
20230615,093600,21618008240,8760,8630,8780,8530,73531
|
|
20230615,093500,20979835190,8610,8670,8750,8610,47401
|
|
20230615,093400,20567559620,8670,8750,8780,8610,73174
|
|
20230615,093300,19931426460,8750,9190,9200,8690,220252
|
|
20230615,093200,17961985210,9190,8780,9200,8770,263017
|
|
20230615,093100,15609454970,8790,8480,8850,8460,170811
|
|
20230615,093000,14131082940,8490,8340,8500,8330,27191
|
|
20230615,092900,13901394510,8350,8310,8380,8310,5923
|
|
20230615,092800,13852002400,8300,8340,8340,8270,17591
|
|
20230615,092700,13706018400,8340,8340,8370,8300,14442
|
|
20230615,092600,13585779890,8340,8370,8410,8340,10088
|
|
20230615,092500,13501255280,8400,8460,8460,8370,12820
|
|
20230615,092400,13393346110,8440,8320,8510,8300,31891
|
|
20230615,092300,13124855490,8320,8430,8440,8300,18607
|
|
20230615,092200,12969578110,8370,8430,8470,8370,27803
|
|
20230615,092100,12735738840,8430,8590,8600,8430,43627
|
|
20230615,092000,12363778580,8590,8370,8630,8350,98791
|
|
20230615,091900,11521951470,8350,8300,8370,8200,40352
|
|
20230615,091800,11188912940,8290,8500,8530,8290,71983
|
|
20230615,091700,10585799190,8510,8390,8590,8370,107862
|
|
20230615,091600,9669780080,8390,8590,8610,8280,143800
|
|
20230615,091500,8451511490,8600,8680,8950,8520,219326
|
|
20230615,091400,6530074810,8680,8640,8700,8460,65528
|
|
20230615,091300,5965586890,8950,8950,8950,8950,0
|
|
20230615,091200,5965586890,8950,8260,8950,8240,179470
|
|
20230615,091100,4425011930,8250,8140,8480,8120,107853
|
|
20230615,091000,3537423800,8100,8100,8100,8100,0
|
|
20230615,090900,3537423800,8100,7910,8100,7880,127362
|
|
20230615,090800,2520164050,7920,7880,7930,7850,36349
|
|
20230615,090700,2233396690,7890,7730,7930,7720,64455
|
|
20230615,090600,1727473290,7710,7840,7870,7710,34390
|
|
20230615,090500,1459928840,7870,7820,7900,7810,58912
|
|
20230615,090400,996807170,7810,7750,7830,7710,59133
|
|
20230615,090300,536347410,7750,7590,7760,7590,35541
|
|
20230615,090200,263744230,7600,7570,7600,7520,8061
|
|
20230615,090100,202842320,7570,7400,7600,7400,16636
|
|
20230615,090000,77424510,7370,7370,7370,7360,10435
|