696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,203300,385949830,18790,18790,18790,18790,530
|
|
20230615,203200,385949830,18790,18790,18790,18790,0
|
|
20230615,203100,385949830,18790,18790,18790,18790,0
|
|
20230615,203000,385949830,18790,18790,18790,18790,0
|
|
20230615,202900,385949830,18790,18790,18790,18790,0
|
|
20230615,202800,385949830,18790,18790,18790,18790,0
|
|
20230615,202700,385949830,18790,18790,18790,18790,0
|
|
20230615,202600,385949830,18790,18790,18790,18790,0
|
|
20230615,202500,385949830,18790,18790,18790,18790,0
|
|
20230615,202400,385949830,18790,18790,18790,18790,0
|
|
20230615,202300,385949830,18790,18790,18790,18790,0
|
|
20230615,202200,385949830,18790,18790,18790,18790,0
|
|
20230615,202100,385949830,18790,18790,18790,18790,0
|
|
20230615,202000,385949830,18790,18790,18790,18790,0
|
|
20230615,201900,385949830,18790,18790,18790,18790,0
|
|
20230615,201800,385949830,18790,18790,18790,18790,0
|
|
20230615,201700,385949830,18790,18790,18790,18790,0
|
|
20230615,201600,385949830,18790,18790,18790,18790,0
|
|
20230615,201500,385949830,18790,18790,18790,18790,0
|
|
20230615,201400,385949830,18790,18790,18790,18790,0
|
|
20230615,201300,385949830,18790,18790,18790,18790,0
|
|
20230615,201200,385949830,18790,18790,18790,18790,0
|
|
20230615,201100,385949830,18790,18790,18790,18790,0
|
|
20230615,201000,385949830,18790,18790,18790,18790,0
|
|
20230615,200900,385949830,18790,18790,18790,18790,0
|
|
20230615,200800,385949830,18790,18790,18790,18790,0
|
|
20230615,200700,385949830,18790,18790,18790,18790,0
|
|
20230615,200600,385949830,18790,18790,18790,18790,0
|
|
20230615,200500,385949830,18790,18790,18790,18790,0
|
|
20230615,200400,385949830,18790,18790,18790,18790,0
|
|
20230615,200300,385949830,18790,18790,18790,18790,530
|
|
20230615,200200,385949830,18790,18790,18790,18790,0
|
|
20230615,200100,385949830,18790,18790,18790,18790,0
|
|
20230615,200000,385949830,18790,18790,18790,18790,0
|
|
20230615,195900,385949830,18790,18790,18790,18790,0
|
|
20230615,195800,385949830,18790,18790,18790,18790,0
|
|
20230615,195700,385949830,18790,18790,18790,18790,0
|
|
20230615,195600,385949830,18790,18790,18790,18790,0
|
|
20230615,195500,385949830,18790,18790,18790,18790,0
|
|
20230615,195400,385949830,18790,18790,18790,18790,0
|
|
20230615,195300,385949830,18790,18790,18790,18790,0
|
|
20230615,195200,385949830,18790,18790,18790,18790,0
|
|
20230615,195100,385949830,18790,18790,18790,18790,0
|
|
20230615,195000,385949830,18790,18790,18790,18790,0
|
|
20230615,194900,385949830,18790,18790,18790,18790,0
|
|
20230615,194800,385949830,18790,18790,18790,18790,0
|
|
20230615,194700,385949830,18790,18790,18790,18790,0
|
|
20230615,194600,385949830,18790,18790,18790,18790,0
|
|
20230615,194500,385949830,18790,18790,18790,18790,0
|
|
20230615,194400,385949830,18790,18790,18790,18790,0
|
|
20230615,194300,385949830,18790,18790,18790,18790,0
|
|
20230615,194200,385949830,18790,18790,18790,18790,0
|
|
20230615,194100,385949830,18790,18790,18790,18790,0
|
|
20230615,194000,385949830,18790,18790,18790,18790,0
|
|
20230615,193900,385949830,18790,18790,18790,18790,0
|
|
20230615,193800,385949830,18790,18790,18790,18790,0
|
|
20230615,193700,385949830,18790,18790,18790,18790,0
|
|
20230615,193600,385949830,18790,18790,18790,18790,0
|
|
20230615,193500,385949830,18790,18790,18790,18790,0
|
|
20230615,193400,385949830,18790,18790,18790,18790,0
|
|
20230615,193300,385949830,18790,18790,18790,18790,530
|
|
20230615,193200,385949830,18790,18790,18790,18790,0
|
|
20230615,193100,385949830,18790,18790,18790,18790,0
|
|
20230615,193000,385949830,18790,18790,18790,18790,0
|
|
20230615,192900,385949830,18790,18790,18790,18790,0
|
|
20230615,192800,385949830,18790,18790,18790,18790,0
|
|
20230615,192700,385949830,18790,18790,18790,18790,0
|
|
20230615,192600,385949830,18790,18790,18790,18790,0
|
|
20230615,192500,385949830,18790,18790,18790,18790,0
|
|
20230615,192400,385949830,18790,18790,18790,18790,0
|
|
20230615,192300,385949830,18790,18790,18790,18790,0
|
|
20230615,192200,385949830,18790,18790,18790,18790,0
|
|
20230615,192100,385949830,18790,18790,18790,18790,0
|
|
20230615,192000,385949830,18790,18790,18790,18790,0
|
|
20230615,191900,385949830,18790,18790,18790,18790,0
|
|
20230615,191800,385949830,18790,18790,18790,18790,0
|
|
20230615,191700,385949830,18790,18790,18790,18790,0
|
|
20230615,191600,385949830,18790,18790,18790,18790,0
|
|
20230615,191500,385949830,18790,18790,18790,18790,0
|
|
20230615,191400,385949830,18790,18790,18790,18790,0
|
|
20230615,191300,385949830,18790,18790,18790,18790,0
|
|
20230615,191200,385949830,18790,18790,18790,18790,0
|
|
20230615,191100,385949830,18790,18790,18790,18790,0
|
|
20230615,191000,385949830,18790,18790,18790,18790,0
|
|
20230615,190900,385949830,18790,18790,18790,18790,0
|
|
20230615,190800,385949830,18790,18790,18790,18790,0
|
|
20230615,190700,385949830,18790,18790,18790,18790,0
|
|
20230615,190600,385949830,18790,18790,18790,18790,0
|
|
20230615,190500,385949830,18790,18790,18790,18790,0
|
|
20230615,190400,385949830,18790,18790,18790,18790,0
|
|
20230615,190300,385949830,18790,18790,18790,18790,530
|
|
20230615,190200,385949830,18790,18790,18790,18790,0
|
|
20230615,190100,385949830,18790,18790,18790,18790,0
|
|
20230615,190000,385949830,18790,18790,18790,18790,0
|
|
20230615,185900,385949830,18790,18790,18790,18790,0
|
|
20230615,185800,385949830,18790,18790,18790,18790,0
|
|
20230615,185700,385949830,18790,18790,18790,18790,0
|
|
20230615,185600,385949830,18790,18790,18790,18790,0
|
|
20230615,185500,385949830,18790,18790,18790,18790,0
|
|
20230615,185400,385949830,18790,18790,18790,18790,0
|
|
20230615,185300,385949830,18790,18790,18790,18790,0
|
|
20230615,185200,385949830,18790,18790,18790,18790,0
|
|
20230615,185100,385949830,18790,18790,18790,18790,0
|
|
20230615,185000,385949830,18790,18790,18790,18790,0
|
|
20230615,184900,385949830,18790,18790,18790,18790,0
|
|
20230615,184800,385949830,18790,18790,18790,18790,0
|
|
20230615,184700,385949830,18790,18790,18790,18790,0
|
|
20230615,184600,385949830,18790,18790,18790,18790,0
|
|
20230615,184500,385949830,18790,18790,18790,18790,0
|
|
20230615,184400,385949830,18790,18790,18790,18790,0
|
|
20230615,184300,385949830,18790,18790,18790,18790,0
|
|
20230615,184200,385949830,18790,18790,18790,18790,0
|
|
20230615,184100,385949830,18790,18790,18790,18790,0
|
|
20230615,184000,385949830,18790,18790,18790,18790,0
|
|
20230615,183900,385949830,18790,18790,18790,18790,0
|
|
20230615,183800,385949830,18790,18790,18790,18790,0
|
|
20230615,183700,385949830,18790,18790,18790,18790,0
|
|
20230615,183600,385949830,18790,18790,18790,18790,0
|
|
20230615,183500,385949830,18790,18790,18790,18790,0
|
|
20230615,183400,385949830,18790,18790,18790,18790,0
|
|
20230615,183300,385949830,18790,18790,18790,18790,530
|
|
20230615,183200,385949830,18790,18790,18790,18790,0
|
|
20230615,183100,385949830,18790,18790,18790,18790,0
|
|
20230615,183000,385949830,18790,18790,18790,18790,0
|
|
20230615,182900,385949830,18790,18790,18790,18790,0
|
|
20230615,182800,385949830,18790,18790,18790,18790,0
|
|
20230615,182700,385949830,18790,18790,18790,18790,0
|
|
20230615,182600,385949830,18790,18790,18790,18790,0
|
|
20230615,182500,385949830,18790,18790,18790,18790,0
|
|
20230615,182400,385949830,18790,18790,18790,18790,0
|
|
20230615,182300,385949830,18790,18790,18790,18790,0
|
|
20230615,182200,385949830,18790,18790,18790,18790,0
|
|
20230615,182100,385949830,18790,18790,18790,18790,0
|
|
20230615,182000,385949830,18790,18790,18790,18790,0
|
|
20230615,181900,385949830,18790,18790,18790,18790,0
|
|
20230615,181800,385949830,18790,18790,18790,18790,0
|
|
20230615,181700,385949830,18790,18790,18790,18790,0
|
|
20230615,181600,385949830,18790,18790,18790,18790,0
|
|
20230615,181500,385949830,18790,18790,18790,18790,0
|
|
20230615,181400,385949830,18790,18790,18790,18790,0
|
|
20230615,181300,385949830,18790,18790,18790,18790,0
|
|
20230615,181200,385949830,18790,18790,18790,18790,0
|
|
20230615,181100,385949830,18790,18790,18790,18790,0
|
|
20230615,181000,385949830,18790,18790,18790,18790,0
|
|
20230615,180900,385949830,18790,18790,18790,18790,0
|
|
20230615,180800,385949830,18790,18790,18790,18790,0
|
|
20230615,180700,385949830,18790,18790,18790,18790,0
|
|
20230615,180600,385949830,18790,18790,18790,18790,0
|
|
20230615,180500,385949830,18790,18790,18790,18790,0
|
|
20230615,180400,385949830,18790,18790,18790,18790,0
|
|
20230615,180300,385949830,18790,18790,18790,18790,530
|
|
20230615,180200,385949830,18790,18790,18790,18790,0
|
|
20230615,180100,385949830,18790,18790,18790,18790,0
|
|
20230615,180000,385949830,18790,18790,18790,18790,0
|
|
20230615,175900,385949830,18790,18790,18790,18790,0
|
|
20230615,175800,385949830,18790,18790,18790,18790,0
|
|
20230615,175700,385949830,18790,18790,18790,18790,0
|
|
20230615,175600,385949830,18790,18790,18790,18790,0
|
|
20230615,175500,385949830,18790,18790,18790,18790,0
|
|
20230615,175400,385949830,18790,18790,18790,18790,0
|
|
20230615,175300,385949830,18790,18790,18790,18790,0
|
|
20230615,175200,385949830,18790,18790,18790,18790,0
|
|
20230615,175100,385949830,18790,18790,18790,18790,0
|
|
20230615,175000,385949830,18790,18790,18790,18790,0
|
|
20230615,174900,385949830,18790,18790,18790,18790,0
|
|
20230615,174800,385949830,18790,18790,18790,18790,0
|
|
20230615,174700,385949830,18790,18790,18790,18790,0
|
|
20230615,174600,385949830,18790,18790,18790,18790,0
|
|
20230615,174500,385949830,18790,18790,18790,18790,0
|
|
20230615,174400,385949830,18790,18790,18790,18790,0
|
|
20230615,174300,385949830,18790,18790,18790,18790,0
|
|
20230615,174200,385949830,18790,18790,18790,18790,0
|
|
20230615,174100,385949830,18790,18790,18790,18790,0
|
|
20230615,174000,385949830,18790,18790,18790,18790,0
|
|
20230615,173900,385949830,18790,18790,18790,18790,0
|
|
20230615,173800,385949830,18790,18790,18790,18790,0
|
|
20230615,173700,385949830,18790,18790,18790,18790,0
|
|
20230615,173600,385949830,18790,18790,18790,18790,0
|
|
20230615,173500,385949830,18790,18790,18790,18790,0
|
|
20230615,173400,385949830,18790,18790,18790,18790,0
|
|
20230615,173300,385949830,18790,18790,18790,18790,530
|
|
20230615,173200,385949830,18790,18790,18790,18790,0
|
|
20230615,173100,385949830,18790,18790,18790,18790,0
|
|
20230615,173000,385949830,18790,18790,18790,18790,0
|
|
20230615,172900,385949830,18790,18790,18790,18790,0
|
|
20230615,172800,385949830,18790,18790,18790,18790,0
|
|
20230615,172700,385949830,18790,18790,18790,18790,0
|
|
20230615,172600,385949830,18790,18790,18790,18790,0
|
|
20230615,172500,385949830,18790,18790,18790,18790,0
|
|
20230615,172400,385949830,18790,18790,18790,18790,0
|
|
20230615,172300,385949830,18790,18790,18790,18790,0
|
|
20230615,172200,385949830,18790,18790,18790,18790,0
|
|
20230615,172100,385949830,18790,18790,18790,18790,0
|
|
20230615,172000,385949830,18790,18790,18790,18790,0
|
|
20230615,171900,385949830,18790,18790,18790,18790,0
|
|
20230615,171800,385949830,18790,18790,18790,18790,0
|
|
20230615,171700,385949830,18790,18790,18790,18790,0
|
|
20230615,171600,385949830,18790,18790,18790,18790,0
|
|
20230615,171500,385949830,18790,18790,18790,18790,0
|
|
20230615,171400,385949830,18790,18790,18790,18790,0
|
|
20230615,171300,385949830,18790,18790,18790,18790,0
|
|
20230615,171200,385949830,18790,18790,18790,18790,0
|
|
20230615,171100,385949830,18790,18790,18790,18790,0
|
|
20230615,171000,385949830,18790,18790,18790,18790,0
|
|
20230615,170900,385949830,18790,18790,18790,18790,0
|
|
20230615,170800,385949830,18790,18790,18790,18790,0
|
|
20230615,170700,385949830,18790,18790,18790,18790,0
|
|
20230615,170600,385949830,18790,18790,18790,18790,0
|
|
20230615,170500,385949830,18790,18790,18790,18790,0
|
|
20230615,170400,385949830,18790,18790,18790,18790,0
|
|
20230615,170300,385949830,18790,18790,18790,18790,530
|
|
20230615,170200,385949830,18790,18790,18790,18790,0
|
|
20230615,170100,385949830,18790,18790,18790,18790,0
|
|
20230615,170000,385949830,18790,18790,18790,18790,0
|
|
20230615,165900,385949830,18790,18790,18790,18790,0
|
|
20230615,165800,385949830,18790,18790,18790,18790,0
|
|
20230615,165700,385949830,18790,18790,18790,18790,0
|
|
20230615,165600,385949830,18790,18790,18790,18790,0
|
|
20230615,165500,385949830,18790,18790,18790,18790,0
|
|
20230615,165400,385949830,18790,18790,18790,18790,0
|
|
20230615,165300,385949830,18790,18790,18790,18790,0
|
|
20230615,165200,385949830,18790,18790,18790,18790,0
|
|
20230615,165100,385949830,18790,18790,18790,18790,0
|
|
20230615,165000,385949830,18790,18790,18790,18790,0
|
|
20230615,164900,385949830,18790,18790,18790,18790,0
|
|
20230615,164800,385949830,18790,18790,18790,18790,0
|
|
20230615,164700,385949830,18790,18790,18790,18790,0
|
|
20230615,164600,385949830,18790,18790,18790,18790,0
|
|
20230615,164500,385949830,18790,18790,18790,18790,0
|
|
20230615,164400,385949830,18790,18790,18790,18790,0
|
|
20230615,164300,385949830,18790,18790,18790,18790,0
|
|
20230615,164200,385949830,18790,18790,18790,18790,0
|
|
20230615,164100,385949830,18790,18790,18790,18790,0
|
|
20230615,164000,385949830,18790,18790,18790,18790,0
|
|
20230615,163900,385949830,18790,18790,18790,18790,0
|
|
20230615,163800,385949830,18790,18790,18790,18790,0
|
|
20230615,163700,385949830,18790,18790,18790,18790,0
|
|
20230615,163600,385949830,18790,18790,18790,18790,0
|
|
20230615,163500,385949830,18790,18790,18790,18790,0
|
|
20230615,163400,385949830,18790,18790,18790,18790,0
|
|
20230615,163300,385949830,18790,18790,18790,18790,530
|
|
20230615,163200,385949830,18790,18790,18790,18790,0
|
|
20230615,163100,385949830,18790,18790,18790,18790,0
|
|
20230615,163000,385949830,18790,18790,18790,18790,0
|
|
20230615,162900,385949830,18790,18790,18790,18790,0
|
|
20230615,162800,385949830,18790,18790,18790,18790,0
|
|
20230615,162700,385949830,18790,18790,18790,18790,0
|
|
20230615,162600,385949830,18790,18790,18790,18790,0
|
|
20230615,162500,385949830,18790,18790,18790,18790,0
|
|
20230615,162400,385949830,18790,18790,18790,18790,0
|
|
20230615,162300,385949830,18790,18790,18790,18790,0
|
|
20230615,162200,385949830,18790,18790,18790,18790,0
|
|
20230615,162100,385949830,18790,18790,18790,18790,0
|
|
20230615,162000,385949830,18790,18790,18790,18790,0
|
|
20230615,161900,385949830,18790,18790,18790,18790,0
|
|
20230615,161800,385949830,18790,18790,18790,18790,0
|
|
20230615,161700,385949830,18790,18790,18790,18790,0
|
|
20230615,161600,385949830,18790,18790,18790,18790,0
|
|
20230615,161500,385949830,18790,18790,18790,18790,0
|
|
20230615,161400,385949830,18790,18790,18790,18790,0
|
|
20230615,161300,385949830,18790,18790,18790,18790,0
|
|
20230615,161200,385949830,18790,18790,18790,18790,0
|
|
20230615,161100,385949830,18790,18790,18790,18790,0
|
|
20230615,161000,385949830,18790,18790,18790,18790,0
|
|
20230615,160900,385949830,18790,18790,18790,18790,0
|
|
20230615,160800,385949830,18790,18790,18790,18790,0
|
|
20230615,160700,385949830,18790,18790,18790,18790,0
|
|
20230615,160600,385949830,18790,18790,18790,18790,0
|
|
20230615,160500,385949830,18790,18790,18790,18790,0
|
|
20230615,160400,385949830,18790,18790,18790,18790,0
|
|
20230615,160300,385949830,18790,18790,18790,18790,530
|
|
20230615,160200,385949830,18790,18790,18790,18790,0
|
|
20230615,160100,385949830,18790,18790,18790,18790,0
|
|
20230615,160000,385949830,18790,18790,18790,18790,0
|
|
20230615,155900,385949830,18790,18790,18790,18790,0
|
|
20230615,155800,385949830,18790,18790,18790,18790,0
|
|
20230615,155700,385949830,18790,18790,18790,18790,0
|
|
20230615,155600,385949830,18790,18790,18790,18790,0
|
|
20230615,155500,385949830,18790,18790,18790,18790,0
|
|
20230615,155400,385949830,18790,18790,18790,18790,0
|
|
20230615,155300,385949830,18790,18790,18790,18790,0
|
|
20230615,155200,385949830,18790,18790,18790,18790,0
|
|
20230615,155100,385949830,18790,18790,18790,18790,0
|
|
20230615,155000,385949830,18790,18790,18790,18790,0
|
|
20230615,154900,385949830,18790,18790,18790,18790,0
|
|
20230615,154800,385949830,18790,18790,18790,18790,0
|
|
20230615,154700,385949830,18790,18790,18790,18790,0
|
|
20230615,154600,385949830,18790,18790,18790,18790,0
|
|
20230615,154500,385949830,18790,18790,18790,18790,0
|
|
20230615,154400,385949830,18790,18790,18790,18790,0
|
|
20230615,154300,385949830,18790,18790,18790,18790,0
|
|
20230615,154200,385949830,18790,18790,18790,18790,0
|
|
20230615,154100,385949830,18790,18790,18790,18790,0
|
|
20230615,154000,385949830,18790,18790,18790,18790,0
|
|
20230615,153900,385949830,18790,18790,18790,18790,0
|
|
20230615,153800,385949830,18790,18790,18790,18790,0
|
|
20230615,153700,385949830,18790,18790,18790,18790,0
|
|
20230615,153600,385949830,18790,18790,18790,18790,0
|
|
20230615,153500,385949830,18790,18790,18790,18790,0
|
|
20230615,153400,385949830,18790,18790,18790,18790,0
|
|
20230615,153300,385949830,18790,18790,18790,18790,530
|
|
20230615,153200,385949830,18790,18790,18790,18790,0
|
|
20230615,153100,385949830,18790,18790,18790,18790,0
|
|
20230615,153000,385949830,18790,18790,18790,18790,530
|
|
20230615,152900,375991130,18780,18780,18780,18780,0
|
|
20230615,152800,375991130,18780,18780,18780,18780,0
|
|
20230615,152700,375991130,18780,18780,18780,18780,0
|
|
20230615,152600,375991130,18780,18780,18780,18780,0
|
|
20230615,152500,375991130,18780,18780,18780,18780,0
|
|
20230615,152400,375991130,18780,18780,18780,18780,0
|
|
20230615,152300,375991130,18780,18780,18780,18780,0
|
|
20230615,152200,375991130,18780,18780,18780,18780,0
|
|
20230615,152100,375991130,18780,18780,18780,18780,0
|
|
20230615,152000,375991130,18780,18780,18780,18780,0
|
|
20230615,151900,375991130,18780,18780,18790,18780,155
|
|
20230615,151800,373078710,18790,18790,18790,18790,4
|
|
20230615,151700,373003550,18800,18800,18800,18800,0
|
|
20230615,151600,373003550,18800,18800,18800,18800,0
|
|
20230615,151500,373003550,18800,18790,18800,18790,300
|
|
20230615,151400,367364360,18790,18790,18790,18790,1
|
|
20230615,151300,367345570,18770,18770,18770,18770,1
|
|
20230615,151200,367326800,18790,18790,18790,18790,4
|
|
20230615,151100,367251640,18790,18790,18790,18790,1
|
|
20230615,151000,367232850,18790,18780,18790,18770,6
|
|
20230615,150900,367120170,18790,18790,18790,18790,0
|
|
20230615,150800,367120170,18790,18790,18790,18790,2
|
|
20230615,150700,367082590,18790,18780,18790,18780,117
|
|
20230615,150600,364884300,18780,18780,18780,18780,5
|
|
20230615,150500,364790400,18780,18780,18780,18780,3
|
|
20230615,150400,364734060,18790,18790,18790,18790,0
|
|
20230615,150300,364734060,18790,18790,18790,18790,0
|
|
20230615,150200,364734060,18790,18790,18790,18790,0
|
|
20230615,150100,364734060,18790,18790,18790,18790,0
|
|
20230615,150000,364734060,18790,18790,18790,18790,6
|
|
20230615,145900,364621320,18750,18750,18750,18750,0
|
|
20230615,145800,364621320,18750,18750,18750,18750,0
|
|
20230615,145700,364621320,18750,18750,18750,18750,2
|
|
20230615,145600,364583820,18790,18790,18790,18790,0
|
|
20230615,145500,364583820,18790,18790,18790,18790,0
|
|
20230615,145400,364583820,18790,18790,18790,18790,0
|
|
20230615,145300,364583820,18790,18780,18790,18780,209
|
|
20230615,145200,360656760,18780,18780,18780,18780,0
|
|
20230615,145100,360656760,18780,18780,18780,18780,20
|
|
20230615,145000,360281160,18740,18740,18740,18740,0
|
|
20230615,144900,360281160,18740,18740,18740,18740,0
|
|
20230615,144800,360281160,18740,18740,18740,18740,6
|
|
20230615,144700,360168720,18780,18780,18780,18780,0
|
|
20230615,144600,360168720,18780,18780,18780,18780,0
|
|
20230615,144500,360168720,18780,18780,18780,18780,38
|
|
20230615,144400,359455080,18780,18780,18780,18780,0
|
|
20230615,144300,359455080,18780,18780,18780,18780,5
|
|
20230615,144200,359361180,18780,18780,18780,18780,380
|
|
20230615,144100,352224780,18780,18780,18780,18780,1
|
|
20230615,144000,352206000,18790,18790,18790,18790,0
|
|
20230615,143900,352206000,18790,18790,18790,18790,0
|
|
20230615,143800,352206000,18790,18790,18790,18790,57
|
|
20230615,143700,351134970,18750,18750,18750,18750,0
|
|
20230615,143600,351134970,18750,18750,18750,18750,0
|
|
20230615,143500,351134970,18750,18750,18750,18750,0
|
|
20230615,143400,351134970,18750,18750,18750,18750,0
|
|
20230615,143300,351134970,18750,18750,18750,18750,23
|
|
20230615,143200,350703720,18750,18750,18750,18750,0
|
|
20230615,143100,350703720,18750,18750,18750,18750,4
|
|
20230615,143000,350628720,18750,18750,18750,18750,0
|
|
20230615,142900,350628720,18750,18750,18750,18750,0
|
|
20230615,142800,350628720,18750,18750,18750,18750,17
|
|
20230615,142700,350309970,18800,18800,18800,18800,0
|
|
20230615,142600,350309970,18800,18800,18800,18800,0
|
|
20230615,142500,350309970,18800,18800,18800,18800,0
|
|
20230615,142400,350309970,18800,18800,18800,18800,200
|
|
20230615,142300,346549970,18790,18790,18790,18790,0
|
|
20230615,142200,346549970,18790,18750,18790,18730,35
|
|
20230615,142100,345894010,18750,18750,18750,18750,0
|
|
20230615,142000,345894010,18750,18750,18750,18750,0
|
|
20230615,141900,345894010,18750,18750,18750,18750,21
|
|
20230615,141800,345500260,18750,18750,18750,18750,0
|
|
20230615,141700,345500260,18750,18750,18750,18750,0
|
|
20230615,141600,345500260,18750,18750,18750,18750,0
|
|
20230615,141500,345500260,18750,18750,18750,18750,0
|
|
20230615,141400,345500260,18750,18750,18750,18750,0
|
|
20230615,141300,345500260,18750,18750,18750,18750,0
|
|
20230615,141200,345500260,18750,18750,18750,18750,0
|
|
20230615,141100,345500260,18750,18750,18750,18750,0
|
|
20230615,141000,345500260,18750,18750,18750,18750,0
|
|
20230615,140900,345500260,18750,18750,18750,18750,0
|
|
20230615,140800,345500260,18750,18750,18750,18750,70
|
|
20230615,140700,344187760,18800,18800,18800,18800,0
|
|
20230615,140600,344187760,18800,18800,18800,18800,0
|
|
20230615,140500,344187760,18800,18800,18800,18800,0
|
|
20230615,140400,344187760,18800,18800,18800,18800,0
|
|
20230615,140300,344187760,18800,18780,18800,18780,300
|
|
20230615,140200,338548560,18740,18740,18740,18740,6
|
|
20230615,140100,338436120,18740,18740,18740,18740,10
|
|
20230615,140000,338248720,18760,18760,18760,18760,0
|
|
20230615,135900,338248720,18760,18760,18760,18760,0
|
|
20230615,135800,338248720,18760,18760,18760,18760,0
|
|
20230615,135700,338248720,18760,18760,18760,18760,11
|
|
20230615,135600,338042360,18760,18760,18760,18760,10
|
|
20230615,135500,337854760,18750,18750,18750,18750,50
|
|
20230615,135400,336917260,18740,18740,18740,18740,0
|
|
20230615,135300,336917260,18740,18740,18740,18740,5
|
|
20230615,135200,336823560,18750,18750,18750,18750,0
|
|
20230615,135100,336823560,18750,18750,18750,18750,4
|
|
20230615,135000,336748560,18740,18740,18740,18740,0
|
|
20230615,134900,336748560,18740,18740,18740,18740,0
|
|
20230615,134800,336748560,18740,18740,18740,18740,0
|
|
20230615,134700,336748560,18740,18740,18740,18740,0
|
|
20230615,134600,336748560,18740,18740,18740,18740,0
|
|
20230615,134500,336748560,18740,18740,18740,18740,0
|
|
20230615,134400,336748560,18740,18740,18740,18740,9
|
|
20230615,134300,336579900,18750,18750,18750,18750,0
|
|
20230615,134200,336579900,18750,18750,18750,18750,0
|
|
20230615,134100,336579900,18750,18750,18750,18750,65
|
|
20230615,134000,335361150,18750,18750,18750,18750,0
|
|
20230615,133900,335361150,18750,18750,18750,18750,0
|
|
20230615,133800,335361150,18750,18750,18750,18750,0
|
|
20230615,133700,335361150,18750,18750,18750,18750,0
|
|
20230615,133600,335361150,18750,18750,18750,18750,0
|
|
20230615,133500,335361150,18750,18750,18750,18750,0
|
|
20230615,133400,335361150,18750,18750,18750,18750,0
|
|
20230615,133300,335361150,18750,18750,18750,18750,0
|
|
20230615,133200,335361150,18750,18750,18750,18750,0
|
|
20230615,133100,335361150,18750,18750,18750,18750,0
|
|
20230615,133000,335361150,18750,18750,18750,18750,0
|
|
20230615,132900,335361150,18750,18750,18750,18750,0
|
|
20230615,132800,335361150,18750,18750,18750,18750,0
|
|
20230615,132700,335361150,18750,18750,18750,18750,0
|
|
20230615,132600,335361150,18750,18750,18750,18750,0
|
|
20230615,132500,335361150,18750,18750,18750,18750,0
|
|
20230615,132400,335361150,18750,18750,18750,18750,0
|
|
20230615,132300,335361150,18750,18750,18750,18750,0
|
|
20230615,132200,335361150,18750,18750,18750,18750,163
|
|
20230615,132100,332304900,18790,18790,18790,18790,1
|
|
20230615,132000,332286110,18750,18750,18750,18750,9
|
|
20230615,131900,332117360,18750,18760,18760,18750,6
|
|
20230615,131800,332004840,18760,18760,18760,18760,10
|
|
20230615,131700,331817240,18750,18750,18750,18750,0
|
|
20230615,131600,331817240,18750,18750,18750,18750,0
|
|
20230615,131500,331817240,18750,18750,18750,18750,0
|
|
20230615,131400,331817240,18750,18750,18750,18750,0
|
|
20230615,131300,331817240,18750,18750,18750,18750,0
|
|
20230615,131200,331817240,18750,18750,18750,18750,0
|
|
20230615,131100,331817240,18750,18750,18750,18750,0
|
|
20230615,131000,331817240,18750,18750,18750,18750,0
|
|
20230615,130900,331817240,18750,18750,18750,18750,29
|
|
20230615,130800,331273490,18750,18750,18750,18750,0
|
|
20230615,130700,331273490,18750,18750,18750,18750,0
|
|
20230615,130600,331273490,18750,18750,18750,18750,1
|
|
20230615,130500,331254740,18750,18750,18750,18750,0
|
|
20230615,130400,331254740,18750,18750,18750,18750,10
|
|
20230615,130300,331067240,18800,18800,18800,18800,0
|
|
20230615,130200,331067240,18800,18800,18800,18800,0
|
|
20230615,130100,331067240,18800,18800,18800,18800,0
|
|
20230615,130000,331067240,18800,18780,18800,18780,300
|
|
20230615,125900,325427500,18800,18800,18800,18800,0
|
|
20230615,125800,325427500,18800,18800,18800,18800,0
|
|
20230615,125700,325427500,18800,18800,18800,18800,0
|
|
20230615,125600,325427500,18800,18800,18800,18800,0
|
|
20230615,125500,325427500,18800,18800,18800,18800,0
|
|
20230615,125400,325427500,18800,18800,18800,18800,0
|
|
20230615,125300,325427500,18800,18800,18800,18800,0
|
|
20230615,125200,325427500,18800,18800,18800,18800,0
|
|
20230615,125100,325427500,18800,18800,18800,18800,0
|
|
20230615,125000,325427500,18800,18800,18800,18800,0
|
|
20230615,124900,325427500,18800,18800,18800,18800,0
|
|
20230615,124800,325427500,18800,18800,18800,18800,0
|
|
20230615,124700,325427500,18800,18800,18800,18800,1
|
|
20230615,124600,325408700,18800,18800,18800,18800,0
|
|
20230615,124500,325408700,18800,18800,18800,18800,0
|
|
20230615,124400,325408700,18800,18800,18800,18800,1
|
|
20230615,124300,325389900,18750,18750,18750,18750,0
|
|
20230615,124200,325389900,18750,18750,18750,18750,0
|
|
20230615,124100,325389900,18750,18750,18750,18750,0
|
|
20230615,124000,325389900,18750,18750,18750,18750,46
|
|
20230615,123900,324527400,18750,18760,18760,18750,54
|
|
20230615,123800,323514820,18800,18790,18800,18790,200
|
|
20230615,123700,319754920,18800,18800,18800,18800,0
|
|
20230615,123600,319754920,18800,18800,18800,18800,0
|
|
20230615,123500,319754920,18800,18800,18800,18800,0
|
|
20230615,123400,319754920,18800,18800,18800,18800,0
|
|
20230615,123300,319754920,18800,18800,18800,18800,0
|
|
20230615,123200,319754920,18800,18800,18800,18800,0
|
|
20230615,123100,319754920,18800,18800,18800,18800,0
|
|
20230615,123000,319754920,18800,18740,18800,18740,706
|
|
20230615,122900,306495430,18710,18710,18710,18710,0
|
|
20230615,122800,306495430,18710,18710,18710,18710,0
|
|
20230615,122700,306495430,18710,18710,18710,18710,0
|
|
20230615,122600,306495430,18710,18710,18710,18710,0
|
|
20230615,122500,306495430,18710,18710,18710,18710,0
|
|
20230615,122400,306495430,18710,18710,18710,18710,0
|
|
20230615,122300,306495430,18710,18720,18720,18710,50
|
|
20230615,122200,305559880,18740,18740,18740,18740,0
|
|
20230615,122100,305559880,18740,18740,18740,18740,22
|
|
20230615,122000,305147600,18800,18800,18800,18800,0
|
|
20230615,121900,305147600,18800,18800,18800,18800,0
|
|
20230615,121800,305147600,18800,18730,18800,18730,1100
|
|
20230615,121700,284515530,18740,18740,18740,18740,0
|
|
20230615,121600,284515530,18740,18740,18740,18740,0
|
|
20230615,121500,284515530,18740,18740,18740,18740,0
|
|
20230615,121400,284515530,18740,18740,18740,18740,0
|
|
20230615,121300,284515530,18740,18740,18740,18740,0
|
|
20230615,121200,284515530,18740,18740,18740,18740,0
|
|
20230615,121100,284515530,18740,18740,18740,18740,0
|
|
20230615,121000,284515530,18740,18740,18740,18740,0
|
|
20230615,120900,284515530,18740,18740,18740,18740,0
|
|
20230615,120800,284515530,18740,18740,18740,18740,5
|
|
20230615,120700,284421830,18690,18690,18690,18690,0
|
|
20230615,120600,284421830,18690,18690,18690,18690,0
|
|
20230615,120500,284421830,18690,18690,18690,18690,0
|
|
20230615,120400,284421830,18690,18690,18690,18690,0
|
|
20230615,120300,284421830,18690,18690,18690,18690,0
|
|
20230615,120200,284421830,18690,18690,18690,18690,0
|
|
20230615,120100,284421830,18690,18690,18690,18690,2
|
|
20230615,120000,284384450,18680,18700,18700,18680,8
|
|
20230615,115900,284234930,18710,18700,18800,18700,407
|
|
20230615,115800,276590520,18730,18720,18800,18720,907
|
|
20230615,115700,259570340,18740,18700,18740,18690,5
|
|
20230615,115600,259476750,18730,18720,18730,18680,36
|
|
20230615,115500,258803540,18720,18720,18720,18720,0
|
|
20230615,115400,258803540,18720,18710,18800,18710,426
|
|
20230615,115300,250801250,18730,18680,18790,18670,434
|
|
20230615,115200,242660650,18670,18670,18670,18670,5
|
|
20230615,115100,242567300,18670,18670,18670,18670,3
|
|
20230615,115000,242511290,18680,18670,18710,18660,27
|
|
20230615,114900,242007030,18670,18670,18670,18670,2
|
|
20230615,114800,241969690,18680,18730,18740,18680,9
|
|
20230615,114700,241801280,18680,18680,18740,18680,17
|
|
20230615,114600,241483530,18690,18720,18740,18690,14
|
|
20230615,114500,241221640,18740,18720,18740,18690,17
|
|
20230615,114400,240903440,18710,18720,18740,18710,5
|
|
20230615,114300,240809810,18740,18730,18740,18690,15
|
|
20230615,114200,240528890,18690,18710,18740,18690,14
|
|
20230615,114100,240266960,18700,18700,18700,18700,5
|
|
20230615,114000,240173460,18750,18690,18750,18690,42
|
|
20230615,113900,239386560,18700,18730,18750,18690,35
|
|
20230615,113800,238731040,18700,18700,18750,18700,8
|
|
20230615,113700,238581240,18710,18680,18750,18680,228
|
|
20230615,113600,234321890,18660,18660,18660,18660,1
|
|
20230615,113500,234303230,18710,18720,18720,18710,212
|
|
20230615,113400,230336650,18750,18700,18750,18700,11
|
|
20230615,113300,230130590,18710,18660,18730,18660,26
|
|
20230615,113200,229644970,18670,18670,18710,18670,62
|
|
20230615,113100,228487130,18690,18670,18800,18670,235
|
|
20230615,113000,224083840,18660,18660,18670,18660,14
|
|
20230615,112900,223822590,18660,18660,18680,18660,12
|
|
20230615,112800,223598520,18690,18670,18690,18660,12
|
|
20230615,112700,223374410,18660,18680,18680,18660,5
|
|
20230615,112600,223281070,18660,18660,18680,18660,12
|
|
20230615,112500,223057080,18660,18660,18660,18660,6
|
|
20230615,112400,222945120,18660,18660,18660,18660,5
|
|
20230615,112300,222851820,18660,18660,18660,18660,7
|
|
20230615,112200,222721200,18660,18670,18680,18660,7
|
|
20230615,112100,222590520,18680,18670,18680,18660,7
|
|
20230615,112000,222459840,18670,18660,18670,18660,12
|
|
20230615,111900,222235810,18660,18670,18680,18660,416
|
|
20230615,111800,214467080,18670,18660,18670,18660,5
|
|
20230615,111700,214373770,18660,18660,18660,18660,2
|
|
20230615,111600,214336450,18670,18660,18670,18660,12
|
|
20230615,111500,214112440,18660,18660,18660,18660,21
|
|
20230615,111400,213720580,18670,18660,18670,18660,6
|
|
20230615,111300,213608610,18660,18660,18660,18660,5
|
|
20230615,111200,213515310,18670,18660,18670,18660,18
|
|
20230615,111100,213179320,18670,18670,18670,18670,176
|
|
20230615,111000,209893400,18670,18680,18680,18670,456
|
|
20230615,110900,201377060,18680,18690,18690,18680,392
|
|
20230615,110800,194050610,18690,18690,18690,18690,13
|
|
20230615,110700,193807640,18690,18690,18690,18690,8
|
|
20230615,110600,193658120,18690,18690,18690,18690,2
|
|
20230615,110500,193620740,18700,18690,18700,18690,14
|
|
20230615,110400,193358990,18690,18700,18700,18690,9
|
|
20230615,110300,193190770,18740,18730,18740,18730,482
|
|
20230615,110200,184162900,18740,18690,18800,18690,245
|
|
20230615,110100,179568620,18690,18690,18690,18690,10
|
|
20230615,110000,179381720,18690,18690,18690,18690,0
|
|
20230615,105900,179381720,18690,18690,18690,18690,13
|
|
20230615,105800,179138750,18690,18690,18690,18690,8
|
|
20230615,105700,178989230,18690,18690,18690,18690,4
|
|
20230615,105600,178914470,18690,18690,18690,18690,8
|
|
20230615,105500,178764950,18690,18700,18700,18690,4
|
|
20230615,105400,178690180,18700,18690,18700,18690,7
|
|
20230615,105300,178559300,18690,18690,18690,18690,9
|
|
20230615,105200,178391090,18690,18690,18700,18690,10
|
|
20230615,105100,178204150,18690,18690,18690,18690,0
|
|
20230615,105000,178204150,18690,18690,18690,18690,18
|
|
20230615,104900,177867730,18690,18700,18700,18690,234
|
|
20230615,104800,173491940,18710,18700,18710,18700,27
|
|
20230615,104700,172986780,18700,18700,18700,18700,56
|
|
20230615,104600,171939580,18700,18710,18710,18700,31
|
|
20230615,104500,171359870,18710,18710,18710,18710,22
|
|
20230615,104400,170948250,18710,18710,18710,18710,4
|
|
20230615,104300,170873410,18710,18710,18710,18710,7
|
|
20230615,104200,170742440,18710,18720,18720,18710,818
|
|
20230615,104100,155429510,18720,18720,18730,18720,42
|
|
20230615,104000,154643260,18720,18720,18720,18720,2
|
|
20230615,103900,154605820,18720,18730,18730,18720,18
|
|
20230615,103800,154268690,18740,18720,18740,18720,8
|
|
20230615,103700,154118850,18720,18730,18730,18720,7
|
|
20230615,103600,153987750,18750,18730,18750,18730,70
|
|
20230615,103500,152676550,18730,18730,18730,18730,13
|
|
20230615,103400,152433060,18730,18730,18730,18730,7
|
|
20230615,103300,152301950,18730,18730,18730,18730,3
|
|
20230615,103200,152245760,18730,18730,18730,18730,8
|
|
20230615,103100,152095920,18730,18730,18730,18730,3
|
|
20230615,103000,152039730,18730,18730,18730,18730,7
|
|
20230615,102900,151908620,18730,18730,18730,18730,7
|
|
20230615,102800,151777510,18730,18730,18730,18730,7
|
|
20230615,102700,151646400,18730,18720,18730,18720,9
|
|
20230615,102600,151477890,18720,18720,18720,18720,3
|
|
20230615,102500,151421730,18740,18730,18740,18700,71
|
|
20230615,102400,150092010,18720,18710,18720,18700,46
|
|
20230615,102300,149231050,18710,18700,18710,18700,15
|
|
20230615,102200,148950450,18720,18700,18720,18700,11
|
|
20230615,102100,148744570,18710,18700,18710,18700,7
|
|
20230615,102000,148613640,18710,18710,18710,18700,13
|
|
20230615,101900,148370420,18700,18700,18710,18700,15
|
|
20230615,101800,148089870,18700,18710,18710,18700,19
|
|
20230615,101700,147734420,18710,18720,18720,18710,23
|
|
20230615,101600,147303890,18720,18720,18730,18720,42
|
|
20230615,101500,146517630,18730,18730,18760,18720,30
|
|
20230615,101400,145955340,18750,18750,18750,18710,14
|
|
20230615,101300,145692920,18710,18720,18720,18710,6
|
|
20230615,101200,145580620,18750,18710,18750,18700,211
|
|
20230615,101100,141634230,18710,18710,18710,18710,1
|
|
20230615,101000,141615520,18700,18700,18700,18700,7
|
|
20230615,100900,141484620,18700,18700,18700,18700,10
|
|
20230615,100800,141297620,18700,18700,18700,18700,37
|
|
20230615,100700,140605720,18700,18710,18710,18700,28
|
|
20230615,100600,140082020,18700,18700,18710,18690,25
|
|
20230615,100500,139614420,18710,18790,18790,18710,13
|
|
20230615,100400,139371110,18800,18700,18800,18690,247
|
|
20230615,100300,134747320,18700,18730,18740,18700,108
|
|
20230615,100200,132727440,18700,18700,18720,18700,84
|
|
20230615,100100,131156450,18690,18690,18700,18690,18
|
|
20230615,100000,130819920,18700,18720,18730,18690,932
|
|
20230615,095900,113388190,18710,18730,18750,18710,29
|
|
20230615,095800,112845000,18730,18730,18740,18730,11
|
|
20230615,095700,112638950,18730,18730,18740,18730,3
|
|
20230615,095600,112582750,18760,18730,18760,18730,17
|
|
20230615,095500,112264100,18760,18730,18760,18730,16
|
|
20230615,095400,111964220,18730,18730,18730,18730,2
|
|
20230615,095300,111926760,18800,18710,18800,18710,304
|
|
20230615,095200,106219320,18710,18720,18720,18710,4
|
|
20230615,095100,106144470,18720,18720,18760,18710,14
|
|
20230615,095000,105882220,18750,18720,18750,18720,10
|
|
20230615,094900,105694960,18710,18720,18720,18710,5
|
|
20230615,094800,105601400,18720,18710,18760,18710,12
|
|
20230615,094700,105376390,18720,18700,18760,18700,24
|
|
20230615,094600,104926690,18710,18740,18740,18700,23
|
|
20230615,094500,104495960,18700,18700,18700,18700,2
|
|
20230615,094400,104458560,18690,18680,18690,18670,579
|
|
20230615,094300,93639180,18720,18750,18750,18680,616
|
|
20230615,094200,82089760,18750,18710,18800,18710,301
|
|
20230615,094100,76454340,18680,18730,18740,18680,554
|
|
20230615,094000,66099920,18690,18690,18780,18690,256
|
|
20230615,093900,61310210,18690,18710,18710,18690,139
|
|
20230615,093800,58710990,18700,18700,18700,18700,5
|
|
20230615,093700,58617490,18700,18710,18710,18700,3
|
|
20230615,093600,58561370,18720,18740,18740,18720,5
|
|
20230615,093500,58467730,18760,18720,18760,18720,3
|
|
20230615,093400,58411520,18810,18760,18810,18760,4
|
|
20230615,093300,58336360,18710,18700,18730,18700,52
|
|
20230615,093200,57363410,18700,18690,18720,18690,13
|
|
20230615,093100,57120210,18690,18700,18700,18690,4
|
|
20230615,093000,57045440,18700,18690,18700,18690,2
|
|
20230615,092900,57008050,18690,18720,18720,18690,18
|
|
20230615,092800,56671450,18690,18690,18690,18690,4
|
|
20230615,092700,56596690,18710,18690,18730,18690,24
|
|
20230615,092600,56147750,18700,18710,18710,18680,513
|
|
20230615,092500,46562970,18730,18730,18810,18730,52
|
|
20230615,092400,45586110,18700,18690,18720,18690,327
|
|
20230615,092300,39465870,18680,18670,18700,18670,20
|
|
20230615,092200,39092130,18670,18670,18710,18670,109
|
|
20230615,092100,37052820,18670,18720,18720,18670,484
|
|
20230615,092000,28007010,18700,18730,18730,18700,719
|
|
20230615,091900,14543800,18730,18740,18740,18730,8
|
|
20230615,091800,14393950,18730,18730,18740,18730,101
|
|
20230615,091700,12502120,18730,18730,18790,18730,37
|
|
20230615,091600,11808800,18730,18740,18740,18730,2
|
|
20230615,091500,11771330,18750,18730,18750,18730,25
|
|
20230615,091400,11302720,18730,18780,18780,18730,8
|
|
20230615,091300,11152830,18740,18740,18740,18740,43
|
|
20230615,091200,10347010,18740,18730,18780,18730,67
|
|
20230615,091100,9089180,18730,18740,18750,18730,161
|
|
20230615,091000,6073190,18750,18750,18750,18750,14
|
|
20230615,090900,5810690,18760,18750,18760,18750,10
|
|
20230615,090800,5623170,18760,18750,18760,18750,9
|
|
20230615,090700,5454370,18740,18750,18750,18740,5
|
|
20230615,090600,5360650,18770,18760,18770,18740,56
|
|
20230615,090500,4310570,18790,18810,18810,18760,8
|
|
20230615,090400,4160160,18790,18740,18790,18740,4
|
|
20230615,090300,4085050,18730,18770,18770,18730,57
|
|
20230615,090200,3015820,18870,18870,18870,18870,20
|
|
20230615,090100,2638420,18870,18760,18870,18760,7
|
|
20230615,090000,2506790,18780,18860,18860,18780,133
|