619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,191600,685761340,14870,14870,14870,14870,1136
|
|
20230605,191500,685761340,14870,14870,14870,14870,0
|
|
20230605,191400,685761340,14870,14870,14870,14870,0
|
|
20230605,191300,685761340,14870,14870,14870,14870,0
|
|
20230605,191200,685761340,14870,14870,14870,14870,0
|
|
20230605,191100,685761340,14870,14870,14870,14870,0
|
|
20230605,191000,685761340,14870,14870,14870,14870,0
|
|
20230605,190900,685761340,14870,14870,14870,14870,0
|
|
20230605,190800,685761340,14870,14870,14870,14870,0
|
|
20230605,190700,685761340,14870,14870,14870,14870,0
|
|
20230605,190600,685761340,14870,14870,14870,14870,0
|
|
20230605,190500,685761340,14870,14870,14870,14870,0
|
|
20230605,190400,685761340,14870,14870,14870,14870,0
|
|
20230605,190300,685761340,14870,14870,14870,14870,0
|
|
20230605,190200,685761340,14870,14870,14870,14870,0
|
|
20230605,190100,685761340,14870,14870,14870,14870,0
|
|
20230605,190000,685761340,14870,14870,14870,14870,0
|
|
20230605,185900,685761340,14870,14870,14870,14870,0
|
|
20230605,185800,685761340,14870,14870,14870,14870,0
|
|
20230605,185700,685761340,14870,14870,14870,14870,0
|
|
20230605,185600,685761340,14870,14870,14870,14870,0
|
|
20230605,185500,685761340,14870,14870,14870,14870,0
|
|
20230605,185400,685761340,14870,14870,14870,14870,0
|
|
20230605,185300,685761340,14870,14870,14870,14870,0
|
|
20230605,185200,685761340,14870,14870,14870,14870,0
|
|
20230605,185100,685761340,14870,14870,14870,14870,0
|
|
20230605,185000,685761340,14870,14870,14870,14870,0
|
|
20230605,184900,685761340,14870,14870,14870,14870,0
|
|
20230605,184800,685761340,14870,14870,14870,14870,0
|
|
20230605,184700,685761340,14870,14870,14870,14870,0
|
|
20230605,184600,685761340,14870,14870,14870,14870,1136
|
|
20230605,184500,685761340,14870,14870,14870,14870,0
|
|
20230605,184400,685761340,14870,14870,14870,14870,0
|
|
20230605,184300,685761340,14870,14870,14870,14870,0
|
|
20230605,184200,685761340,14870,14870,14870,14870,0
|
|
20230605,184100,685761340,14870,14870,14870,14870,0
|
|
20230605,184000,685761340,14870,14870,14870,14870,0
|
|
20230605,183900,685761340,14870,14870,14870,14870,0
|
|
20230605,183800,685761340,14870,14870,14870,14870,0
|
|
20230605,183700,685761340,14870,14870,14870,14870,0
|
|
20230605,183600,685761340,14870,14870,14870,14870,0
|
|
20230605,183500,685761340,14870,14870,14870,14870,0
|
|
20230605,183400,685761340,14870,14870,14870,14870,0
|
|
20230605,183300,685761340,14870,14870,14870,14870,0
|
|
20230605,183200,685761340,14870,14870,14870,14870,0
|
|
20230605,183100,685761340,14870,14870,14870,14870,0
|
|
20230605,183000,685761340,14870,14870,14870,14870,0
|
|
20230605,182900,685761340,14870,14870,14870,14870,0
|
|
20230605,182800,685761340,14870,14870,14870,14870,0
|
|
20230605,182700,685761340,14870,14870,14870,14870,0
|
|
20230605,182600,685761340,14870,14870,14870,14870,0
|
|
20230605,182500,685761340,14870,14870,14870,14870,0
|
|
20230605,182400,685761340,14870,14870,14870,14870,0
|
|
20230605,182300,685761340,14870,14870,14870,14870,0
|
|
20230605,182200,685761340,14870,14870,14870,14870,0
|
|
20230605,182100,685761340,14870,14870,14870,14870,0
|
|
20230605,182000,685761340,14870,14870,14870,14870,0
|
|
20230605,181900,685761340,14870,14870,14870,14870,0
|
|
20230605,181800,685761340,14870,14870,14870,14870,0
|
|
20230605,181700,685761340,14870,14870,14870,14870,0
|
|
20230605,181600,685761340,14870,14870,14870,14870,1136
|
|
20230605,181500,685761340,14870,14870,14870,14870,0
|
|
20230605,181400,685761340,14870,14870,14870,14870,0
|
|
20230605,181300,685761340,14870,14870,14870,14870,0
|
|
20230605,181200,685761340,14870,14870,14870,14870,0
|
|
20230605,181100,685761340,14870,14870,14870,14870,0
|
|
20230605,181000,685761340,14870,14870,14870,14870,0
|
|
20230605,180900,685761340,14870,14870,14870,14870,0
|
|
20230605,180800,685761340,14870,14870,14870,14870,0
|
|
20230605,180700,685761340,14870,14870,14870,14870,0
|
|
20230605,180600,685761340,14870,14870,14870,14870,0
|
|
20230605,180500,685761340,14870,14870,14870,14870,0
|
|
20230605,180400,685761340,14870,14870,14870,14870,0
|
|
20230605,180300,685761340,14870,14870,14870,14870,0
|
|
20230605,180200,685761340,14870,14870,14870,14870,0
|
|
20230605,180100,685761340,14870,14870,14870,14870,0
|
|
20230605,180000,685761340,14870,14870,14870,14870,0
|
|
20230605,175900,685761340,14870,14870,14870,14870,0
|
|
20230605,175800,685761340,14870,14870,14870,14870,0
|
|
20230605,175700,685761340,14870,14870,14870,14870,0
|
|
20230605,175600,685761340,14870,14870,14870,14870,0
|
|
20230605,175500,685761340,14870,14870,14870,14870,0
|
|
20230605,175400,685761340,14870,14870,14870,14870,0
|
|
20230605,175300,685761340,14870,14870,14870,14870,0
|
|
20230605,175200,685761340,14870,14870,14870,14870,0
|
|
20230605,175100,685761340,14870,14870,14870,14870,0
|
|
20230605,175000,685761340,14870,14870,14870,14870,0
|
|
20230605,174900,685761340,14870,14870,14870,14870,0
|
|
20230605,174800,685761340,14870,14870,14870,14870,0
|
|
20230605,174700,685761340,14870,14870,14870,14870,0
|
|
20230605,174600,685761340,14870,14870,14870,14870,1136
|
|
20230605,174500,685761340,14870,14870,14870,14870,0
|
|
20230605,174400,685761340,14870,14870,14870,14870,0
|
|
20230605,174300,685761340,14870,14870,14870,14870,0
|
|
20230605,174200,685761340,14870,14870,14870,14870,0
|
|
20230605,174100,685761340,14870,14870,14870,14870,0
|
|
20230605,174000,685761340,14870,14870,14870,14870,0
|
|
20230605,173900,685761340,14870,14870,14870,14870,0
|
|
20230605,173800,685761340,14870,14870,14870,14870,0
|
|
20230605,173700,685761340,14870,14870,14870,14870,0
|
|
20230605,173600,685761340,14870,14870,14870,14870,0
|
|
20230605,173500,685761340,14870,14870,14870,14870,0
|
|
20230605,173400,685761340,14870,14870,14870,14870,0
|
|
20230605,173300,685761340,14870,14870,14870,14870,0
|
|
20230605,173200,685761340,14870,14870,14870,14870,0
|
|
20230605,173100,685761340,14870,14870,14870,14870,0
|
|
20230605,173000,685761340,14870,14870,14870,14870,0
|
|
20230605,172900,685761340,14870,14870,14870,14870,0
|
|
20230605,172800,685761340,14870,14870,14870,14870,0
|
|
20230605,172700,685761340,14870,14870,14870,14870,0
|
|
20230605,172600,685761340,14870,14870,14870,14870,0
|
|
20230605,172500,685761340,14870,14870,14870,14870,0
|
|
20230605,172400,685761340,14870,14870,14870,14870,0
|
|
20230605,172300,685761340,14870,14870,14870,14870,0
|
|
20230605,172200,685761340,14870,14870,14870,14870,0
|
|
20230605,172100,685761340,14870,14870,14870,14870,0
|
|
20230605,172000,685761340,14870,14870,14870,14870,0
|
|
20230605,171900,685761340,14870,14870,14870,14870,0
|
|
20230605,171800,685761340,14870,14870,14870,14870,0
|
|
20230605,171700,685761340,14870,14870,14870,14870,0
|
|
20230605,171600,685761340,14870,14870,14870,14870,1136
|
|
20230605,171500,685761340,14870,14870,14870,14870,0
|
|
20230605,171400,685761340,14870,14870,14870,14870,0
|
|
20230605,171300,685761340,14870,14870,14870,14870,0
|
|
20230605,171200,685761340,14870,14870,14870,14870,0
|
|
20230605,171100,685761340,14870,14870,14870,14870,0
|
|
20230605,171000,685761340,14870,14870,14870,14870,0
|
|
20230605,170900,685761340,14870,14870,14870,14870,0
|
|
20230605,170800,685761340,14870,14870,14870,14870,0
|
|
20230605,170700,685761340,14870,14870,14870,14870,0
|
|
20230605,170600,685761340,14870,14870,14870,14870,0
|
|
20230605,170500,685761340,14870,14870,14870,14870,0
|
|
20230605,170400,685761340,14870,14870,14870,14870,0
|
|
20230605,170300,685761340,14870,14870,14870,14870,0
|
|
20230605,170200,685761340,14870,14870,14870,14870,0
|
|
20230605,170100,685761340,14870,14870,14870,14870,0
|
|
20230605,170000,685761340,14870,14870,14870,14870,0
|
|
20230605,165900,685761340,14870,14870,14870,14870,0
|
|
20230605,165800,685761340,14870,14870,14870,14870,0
|
|
20230605,165700,685761340,14870,14870,14870,14870,0
|
|
20230605,165600,685761340,14870,14870,14870,14870,0
|
|
20230605,165500,685761340,14870,14870,14870,14870,0
|
|
20230605,165400,685761340,14870,14870,14870,14870,0
|
|
20230605,165300,685761340,14870,14870,14870,14870,0
|
|
20230605,165200,685761340,14870,14870,14870,14870,0
|
|
20230605,165100,685761340,14870,14870,14870,14870,0
|
|
20230605,165000,685761340,14870,14870,14870,14870,0
|
|
20230605,164900,685761340,14870,14870,14870,14870,0
|
|
20230605,164800,685761340,14870,14870,14870,14870,0
|
|
20230605,164700,685761340,14870,14870,14870,14870,0
|
|
20230605,164600,685761340,14870,14870,14870,14870,1136
|
|
20230605,164500,685761340,14870,14870,14870,14870,0
|
|
20230605,164400,685761340,14870,14870,14870,14870,0
|
|
20230605,164300,685761340,14870,14870,14870,14870,0
|
|
20230605,164200,685761340,14870,14870,14870,14870,0
|
|
20230605,164100,685761340,14870,14870,14870,14870,0
|
|
20230605,164000,685761340,14870,14870,14870,14870,0
|
|
20230605,163900,685761340,14870,14870,14870,14870,0
|
|
20230605,163800,685761340,14870,14870,14870,14870,0
|
|
20230605,163700,685761340,14870,14870,14870,14870,0
|
|
20230605,163600,685761340,14870,14870,14870,14870,0
|
|
20230605,163500,685761340,14870,14870,14870,14870,0
|
|
20230605,163400,685761340,14870,14870,14870,14870,0
|
|
20230605,163300,685761340,14870,14870,14870,14870,0
|
|
20230605,163200,685761340,14870,14870,14870,14870,0
|
|
20230605,163100,685761340,14870,14870,14870,14870,0
|
|
20230605,163000,685761340,14870,14870,14870,14870,0
|
|
20230605,162900,685761340,14870,14870,14870,14870,0
|
|
20230605,162800,685761340,14870,14870,14870,14870,0
|
|
20230605,162700,685761340,14870,14870,14870,14870,0
|
|
20230605,162600,685761340,14870,14870,14870,14870,0
|
|
20230605,162500,685761340,14870,14870,14870,14870,0
|
|
20230605,162400,685761340,14870,14870,14870,14870,0
|
|
20230605,162300,685761340,14870,14870,14870,14870,0
|
|
20230605,162200,685761340,14870,14870,14870,14870,0
|
|
20230605,162100,685761340,14870,14870,14870,14870,0
|
|
20230605,162000,685761340,14870,14870,14870,14870,0
|
|
20230605,161900,685761340,14870,14870,14870,14870,0
|
|
20230605,161800,685761340,14870,14870,14870,14870,0
|
|
20230605,161700,685761340,14870,14870,14870,14870,0
|
|
20230605,161600,685761340,14870,14870,14870,14870,1136
|
|
20230605,161500,685761340,14870,14870,14870,14870,0
|
|
20230605,161400,685761340,14870,14870,14870,14870,0
|
|
20230605,161300,685761340,14870,14870,14870,14870,0
|
|
20230605,161200,685761340,14870,14870,14870,14870,0
|
|
20230605,161100,685761340,14870,14870,14870,14870,0
|
|
20230605,161000,685761340,14870,14870,14870,14870,0
|
|
20230605,160900,685761340,14870,14870,14870,14870,0
|
|
20230605,160800,685761340,14870,14870,14870,14870,0
|
|
20230605,160700,685761340,14870,14870,14870,14870,0
|
|
20230605,160600,685761340,14870,14870,14870,14870,0
|
|
20230605,160500,685761340,14870,14870,14870,14870,0
|
|
20230605,160400,685761340,14870,14870,14870,14870,0
|
|
20230605,160300,685761340,14870,14870,14870,14870,0
|
|
20230605,160200,685761340,14870,14870,14870,14870,0
|
|
20230605,160100,685761340,14870,14870,14870,14870,0
|
|
20230605,160000,685761340,14870,14870,14870,14870,0
|
|
20230605,155900,685761340,14870,14870,14870,14870,0
|
|
20230605,155800,685761340,14870,14870,14870,14870,0
|
|
20230605,155700,685761340,14870,14870,14870,14870,0
|
|
20230605,155600,685761340,14870,14870,14870,14870,0
|
|
20230605,155500,685761340,14870,14870,14870,14870,0
|
|
20230605,155400,685761340,14870,14870,14870,14870,0
|
|
20230605,155300,685761340,14870,14870,14870,14870,0
|
|
20230605,155200,685761340,14870,14870,14870,14870,0
|
|
20230605,155100,685761340,14870,14870,14870,14870,0
|
|
20230605,155000,685761340,14870,14870,14870,14870,0
|
|
20230605,154900,685761340,14870,14870,14870,14870,0
|
|
20230605,154800,685761340,14870,14870,14870,14870,0
|
|
20230605,154700,685761340,14870,14870,14870,14870,0
|
|
20230605,154600,685761340,14870,14870,14870,14870,1136
|
|
20230605,154500,685761340,14870,14870,14870,14870,0
|
|
20230605,154400,685761340,14870,14870,14870,14870,0
|
|
20230605,154300,685761340,14870,14870,14870,14870,0
|
|
20230605,154200,685761340,14870,14870,14870,14870,0
|
|
20230605,154100,685761340,14870,14870,14870,14870,0
|
|
20230605,154000,685761340,14870,14870,14870,14870,0
|
|
20230605,153900,685761340,14870,14870,14870,14870,0
|
|
20230605,153800,685761340,14870,14870,14870,14870,0
|
|
20230605,153700,685761340,14870,14870,14870,14870,0
|
|
20230605,153600,685761340,14870,14870,14870,14870,0
|
|
20230605,153500,685761340,14870,14870,14870,14870,0
|
|
20230605,153400,685761340,14870,14870,14870,14870,0
|
|
20230605,153300,685761340,14870,14870,14870,14870,0
|
|
20230605,153200,685761340,14870,14870,14870,14870,0
|
|
20230605,153100,685761340,14870,14870,14870,14870,0
|
|
20230605,153000,685761340,14870,14870,14870,14870,1136
|
|
20230605,152900,668869020,14880,14880,14880,14880,0
|
|
20230605,152800,668869020,14880,14880,14880,14880,0
|
|
20230605,152700,668869020,14880,14880,14880,14880,0
|
|
20230605,152600,668869020,14880,14880,14880,14880,0
|
|
20230605,152500,668869020,14880,14880,14880,14880,0
|
|
20230605,152400,668869020,14880,14880,14880,14880,0
|
|
20230605,152300,668869020,14880,14880,14880,14880,0
|
|
20230605,152200,668869020,14880,14880,14880,14880,0
|
|
20230605,152100,668869020,14880,14880,14880,14880,0
|
|
20230605,152000,668869020,14880,14880,14880,14880,0
|
|
20230605,151900,668869020,14880,14860,14880,14850,103
|
|
20230605,151800,667337530,14860,14850,14860,14850,354
|
|
20230605,151700,662080530,14850,14860,14860,14850,427
|
|
20230605,151600,655739380,14870,14850,14870,14840,154
|
|
20230605,151500,653452480,14850,14850,14850,14850,57
|
|
20230605,151400,652606030,14850,14850,14860,14850,76
|
|
20230605,151300,651477420,14900,14850,14900,14850,28
|
|
20230605,151200,651061570,14900,14850,14900,14850,51
|
|
20230605,151100,650304170,14900,14900,14900,14900,1
|
|
20230605,151000,650289270,14900,14850,14900,14850,2
|
|
20230605,150900,650259520,14900,14900,14900,14900,0
|
|
20230605,150800,650259520,14900,14900,14900,14900,0
|
|
20230605,150700,650259520,14900,14840,14900,14840,37
|
|
20230605,150600,649710350,14870,14870,14870,14870,0
|
|
20230605,150500,649710350,14870,14900,14900,14870,298
|
|
20230605,150400,645277470,14930,14880,14930,14880,507
|
|
20230605,150300,637722950,14880,14900,14900,14880,402
|
|
20230605,150200,631739190,14930,14930,14930,14930,1
|
|
20230605,150100,631724260,14880,14880,14880,14880,1
|
|
20230605,150000,631709380,14930,14890,14930,14890,154
|
|
20230605,145900,629415140,14880,14880,14880,14880,7
|
|
20230605,145800,629310980,14880,14880,14880,14880,8
|
|
20230605,145700,629191940,14880,14890,14890,14880,166
|
|
20230605,145600,626720270,14880,14880,14880,14880,7
|
|
20230605,145500,626616110,14880,14900,14900,14880,573
|
|
20230605,145400,618082900,14900,14900,14930,14900,147
|
|
20230605,145300,615889480,14930,14920,14930,14920,12
|
|
20230605,145200,615710330,14930,14930,14930,14930,0
|
|
20230605,145100,615710330,14930,14930,14930,14930,116
|
|
20230605,145000,613978450,14930,14930,14930,14930,1
|
|
20230605,144900,613963520,14910,14910,14910,14910,0
|
|
20230605,144800,613963520,14910,14940,14940,14910,143
|
|
20230605,144700,611827160,14940,14940,14940,14940,0
|
|
20230605,144600,611827160,14940,14940,14940,14940,0
|
|
20230605,144500,611827160,14940,14940,14940,14940,107
|
|
20230605,144400,610228580,14940,14940,14940,14940,0
|
|
20230605,144300,610228580,14940,14940,14940,14940,1
|
|
20230605,144200,610213640,14940,14940,14940,14940,139
|
|
20230605,144100,608136980,14900,14900,14900,14900,0
|
|
20230605,144000,608136980,14900,14900,14900,14900,0
|
|
20230605,143900,608136980,14900,14900,14900,14900,71
|
|
20230605,143800,607079080,14900,14900,14900,14900,7
|
|
20230605,143700,606974780,14890,14890,14890,14890,0
|
|
20230605,143600,606974780,14890,14890,14890,14890,2
|
|
20230605,143500,606945000,14890,14890,14890,14890,0
|
|
20230605,143400,606945000,14890,14890,14890,14890,0
|
|
20230605,143300,606945000,14890,14850,14890,14850,153
|
|
20230605,143200,604666950,14850,14850,14850,14850,0
|
|
20230605,143100,604666950,14850,14850,14850,14850,6
|
|
20230605,143000,604577850,14890,14890,14890,14890,101
|
|
20230605,142900,603073960,14860,14860,14860,14860,0
|
|
20230605,142800,603073960,14860,14920,14920,14860,806
|
|
20230605,142700,591096740,14920,14860,14920,14860,116
|
|
20230605,142600,589366080,14860,14860,14860,14860,0
|
|
20230605,142500,589366080,14860,14910,14910,14860,172
|
|
20230605,142400,586804480,14920,14920,14920,14920,0
|
|
20230605,142300,586804480,14920,14920,14920,14920,0
|
|
20230605,142200,586804480,14920,14920,14920,14920,143
|
|
20230605,142100,584670920,14890,14890,14890,14890,0
|
|
20230605,142000,584670920,14890,14890,14890,14890,0
|
|
20230605,141900,584670920,14890,14890,14910,14890,685
|
|
20230605,141800,574469410,14890,14900,14900,14890,166
|
|
20230605,141700,571997000,14910,14910,14910,14910,3
|
|
20230605,141600,571952270,14930,14930,14930,14930,104
|
|
20230605,141500,570399550,14930,14930,14930,14930,0
|
|
20230605,141400,570399550,14930,14930,14930,14930,0
|
|
20230605,141300,570399550,14930,14930,14930,14930,154
|
|
20230605,141200,568100330,14910,14910,14910,14910,46
|
|
20230605,141100,567414470,14940,14940,14940,14940,33
|
|
20230605,141000,566921450,14940,14940,14940,14940,140
|
|
20230605,140900,564829850,14940,14940,14940,14940,0
|
|
20230605,140800,564829850,14940,14950,14950,14940,101
|
|
20230605,140700,563319910,14950,14950,14950,14950,95
|
|
20230605,140600,561899660,14950,14950,14950,14950,1
|
|
20230605,140500,561884710,14940,14940,14940,14940,0
|
|
20230605,140400,561884710,14940,14940,14940,14940,96
|
|
20230605,140300,560450470,14940,14940,14940,14940,71
|
|
20230605,140200,559389730,14940,14940,14940,14940,7
|
|
20230605,140100,559285150,14940,14940,14940,14940,148
|
|
20230605,140000,557074030,14930,14930,14930,14930,5
|
|
20230605,135900,556999380,14920,14920,14920,14920,111
|
|
20230605,135800,555343260,14920,14910,14920,14910,15
|
|
20230605,135700,555119540,14910,14940,14940,14910,101
|
|
20230605,135600,553613600,14940,14940,14940,14940,1
|
|
20230605,135500,553598660,14930,14910,14930,14910,141
|
|
20230605,135400,551493690,14900,14900,14900,14900,41
|
|
20230605,135300,550882790,14930,14930,14930,14900,113
|
|
20230605,135200,549195900,14940,14940,14940,14940,0
|
|
20230605,135100,549195900,14940,14940,14940,14940,0
|
|
20230605,135000,549195900,14940,14950,14950,14940,152
|
|
20230605,134900,546923510,14950,14930,14950,14930,2
|
|
20230605,134800,546893630,14900,14900,14900,14900,0
|
|
20230605,134700,546893630,14900,14900,14900,14900,35
|
|
20230605,134600,546372130,14900,14900,14900,14900,0
|
|
20230605,134500,546372130,14900,14900,14900,14900,0
|
|
20230605,134400,546372130,14900,14900,14900,14900,118
|
|
20230605,134300,544613930,14890,14890,14890,14890,0
|
|
20230605,134200,544613930,14890,14890,14890,14890,0
|
|
20230605,134100,544613930,14890,14890,14890,14890,11
|
|
20230605,134000,544450140,14880,14880,14880,14880,0
|
|
20230605,133900,544450140,14880,14880,14880,14880,5
|
|
20230605,133800,544375740,14900,14890,14900,14890,144
|
|
20230605,133700,542230320,14890,14890,14890,14890,0
|
|
20230605,133600,542230320,14890,14870,14890,14870,23
|
|
20230605,133500,541888290,14880,14880,14880,14880,176
|
|
20230605,133400,539269410,14880,14880,14880,14880,250
|
|
20230605,133300,535549410,14880,14880,14880,14880,0
|
|
20230605,133200,535549410,14880,14870,14880,14870,118
|
|
20230605,133100,533793650,14870,14870,14870,14870,8
|
|
20230605,133000,533674690,14880,14880,14880,14880,0
|
|
20230605,132900,533674690,14880,14870,14880,14870,137
|
|
20230605,132800,531636210,14870,14870,14870,14870,8
|
|
20230605,132700,531517250,14870,14870,14870,14870,8
|
|
20230605,132600,531398290,14870,14870,14870,14870,84
|
|
20230605,132500,530149210,14870,14870,14870,14870,7
|
|
20230605,132400,530045120,14880,14880,14880,14880,93
|
|
20230605,132300,528661280,14880,14880,14890,14880,100
|
|
20230605,132200,527173270,14880,14880,14880,14880,0
|
|
20230605,132100,527173270,14880,14880,14880,14880,11
|
|
20230605,132000,527009590,14860,14820,14860,14820,21
|
|
20230605,131900,526698330,14820,14820,14820,14820,2
|
|
20230605,131800,526668690,14900,14870,14900,14830,176
|
|
20230605,131700,524052620,14880,14880,14880,14880,0
|
|
20230605,131600,524052620,14880,14880,14880,14880,0
|
|
20230605,131500,524052620,14880,14890,14890,14860,289
|
|
20230605,131400,519754230,14860,14830,14860,14830,6
|
|
20230605,131300,519665100,14820,14820,14820,14820,0
|
|
20230605,131200,519665100,14820,14860,14860,14820,430
|
|
20230605,131100,513281990,14860,14880,14880,14860,204
|
|
20230605,131000,510246510,14890,14910,14910,14890,245
|
|
20230605,130900,506596950,14910,14900,14910,14900,19
|
|
20230605,130800,506313760,14900,14910,14910,14890,152
|
|
20230605,130700,504049870,14920,14930,14930,14920,682
|
|
20230605,130600,493874370,14930,14960,14960,14930,204
|
|
20230605,130500,490825560,14930,14930,14930,14930,30
|
|
20230605,130400,490377660,14960,14960,14960,14960,0
|
|
20230605,130300,490377660,14960,14960,14960,14960,121
|
|
20230605,130200,488567500,14970,14970,14970,14970,0
|
|
20230605,130100,488567500,14970,14970,14970,14970,0
|
|
20230605,130000,488567500,14970,14970,14970,14970,149
|
|
20230605,125900,486336970,14980,14980,14980,14980,0
|
|
20230605,125800,486336970,14980,14980,14980,14980,0
|
|
20230605,125700,486336970,14980,14980,14980,14980,101
|
|
20230605,125600,484823990,14930,14930,14930,14930,15
|
|
20230605,125500,484600040,14980,14980,14980,14980,41
|
|
20230605,125400,483985860,14980,14980,14990,14980,95
|
|
20230605,125300,482562750,14940,14940,14940,14940,0
|
|
20230605,125200,482562750,14940,14940,14940,14940,0
|
|
20230605,125100,482562750,14940,14970,14980,14940,326
|
|
20230605,125000,477686600,14970,14970,14970,14970,384
|
|
20230605,124900,471938120,14970,14970,14970,14970,545
|
|
20230605,124800,463779470,14970,14970,14970,14970,0
|
|
20230605,124700,463779470,14970,14970,14970,14970,1
|
|
20230605,124600,463764500,14970,14970,14970,14970,98
|
|
20230605,124500,462297440,14960,14960,14960,14960,88
|
|
20230605,124400,460980960,14960,14960,14960,14960,13
|
|
20230605,124300,460786480,14960,14960,14960,14960,50
|
|
20230605,124200,460038480,14940,14940,14940,14940,8
|
|
20230605,124100,459918960,14940,14950,14950,14940,21
|
|
20230605,124000,459605210,14960,14950,14960,14950,138
|
|
20230605,123900,457540820,14970,14970,14970,14970,0
|
|
20230605,123800,457540820,14970,14970,14970,14970,300
|
|
20230605,123700,453049820,14970,14990,14990,14970,158
|
|
20230605,123600,450681460,14990,14990,14990,14990,0
|
|
20230605,123500,450681460,14990,14990,14990,14990,0
|
|
20230605,123400,450681460,14990,14990,14990,14990,122
|
|
20230605,123300,448852680,14990,14990,14990,14990,0
|
|
20230605,123200,448852680,14990,14990,14990,14990,0
|
|
20230605,123100,448852680,14990,14990,14990,14990,146
|
|
20230605,123000,446664140,14940,14980,14980,14940,220
|
|
20230605,122900,443370180,15000,15000,15000,14990,821
|
|
20230605,122800,431061660,14990,14970,14990,14970,593
|
|
20230605,122700,422172770,14970,14960,14970,14960,588
|
|
20230605,122600,413370760,14970,14970,14970,14970,1
|
|
20230605,122500,413355790,14960,14940,14960,14940,140
|
|
20230605,122400,411261410,14930,14930,14930,14930,1
|
|
20230605,122300,411246480,14960,14960,14960,14960,99
|
|
20230605,122200,409765440,14960,14960,14960,14960,29
|
|
20230605,122100,409331600,14960,14960,14960,14960,0
|
|
20230605,122000,409331600,14960,14960,14960,14960,0
|
|
20230605,121900,409331600,14960,14960,14960,14960,140
|
|
20230605,121800,407237200,14940,14940,14940,14940,0
|
|
20230605,121700,407237200,14940,14960,14960,14940,142
|
|
20230605,121600,405112900,14950,14950,14950,14950,1
|
|
20230605,121500,405097950,14960,14960,14960,14960,0
|
|
20230605,121400,405097950,14960,14960,14960,14960,155
|
|
20230605,121300,402779150,14960,14960,14960,14960,1
|
|
20230605,121200,402764190,14960,14960,14960,14960,0
|
|
20230605,121100,402764190,14960,14960,14960,14960,155
|
|
20230605,121000,400445390,14930,14930,14930,14930,0
|
|
20230605,120900,400445390,14930,14950,14950,14930,73
|
|
20230605,120800,399354070,14960,14940,14960,14940,49
|
|
20230605,120700,398621520,14950,14950,14950,14950,60
|
|
20230605,120600,397724520,14950,14960,14960,14950,16
|
|
20230605,120500,397485310,14950,14950,14950,14950,47
|
|
20230605,120400,396782660,14950,14940,14950,14940,130
|
|
20230605,120300,394839670,14940,14940,14940,14940,1
|
|
20230605,120200,394824730,14930,14930,14930,14930,99
|
|
20230605,120100,393346660,14910,14910,14910,14910,1
|
|
20230605,120000,393331750,14950,14950,14950,14940,328
|
|
20230605,115900,388429430,14950,14940,14950,14940,1394
|
|
20230605,115800,367601070,14900,14900,14900,14900,0
|
|
20230605,115700,367601070,14900,14900,14900,14900,25
|
|
20230605,115600,367228570,14900,14930,14930,14900,626
|
|
20230605,115500,357897380,14900,14900,14900,14900,115
|
|
20230605,115400,356183880,14930,14930,14930,14930,0
|
|
20230605,115300,356183880,14930,14930,14930,14930,164
|
|
20230605,115200,353735360,14920,14920,14920,14920,0
|
|
20230605,115100,353735360,14920,14920,14920,14920,53
|
|
20230605,115000,352944600,14920,14920,14920,14920,76
|
|
20230605,114900,351810680,14930,14930,14930,14930,0
|
|
20230605,114800,351810680,14930,14910,14930,14910,1093
|
|
20230605,114700,335506020,14910,14910,14910,14910,153
|
|
20230605,114600,333224790,14870,14870,14870,14870,305
|
|
20230605,114500,328689440,14870,14900,14910,14870,699
|
|
20230605,114400,318291070,14880,14880,14880,14880,0
|
|
20230605,114300,318291070,14880,14880,14880,14880,4
|
|
20230605,114200,318231550,14900,14880,14900,14880,1186
|
|
20230605,114100,300574290,14830,14830,14830,14830,2
|
|
20230605,114000,300544630,14880,14880,14880,14880,0
|
|
20230605,113900,300544630,14880,14880,14880,14880,107
|
|
20230605,113800,298952470,14840,14840,14840,14840,0
|
|
20230605,113700,298952470,14840,14870,14870,14840,304
|
|
20230605,113600,294439870,14870,14870,14880,14870,148
|
|
20230605,113500,292239040,14850,14850,14850,14850,0
|
|
20230605,113400,292239040,14850,14850,14850,14850,0
|
|
20230605,113300,292239040,14850,14850,14850,14850,23
|
|
20230605,113200,291897490,14850,14850,14850,14850,1
|
|
20230605,113100,291882640,14870,14870,14870,14870,140
|
|
20230605,113000,289800840,14870,14870,14870,14870,72
|
|
20230605,112900,288730200,14870,14870,14870,14870,0
|
|
20230605,112800,288730200,14870,14870,14870,14870,128
|
|
20230605,112700,286826840,14870,14870,14870,14870,139
|
|
20230605,112600,284759910,14880,14870,14880,14870,33
|
|
20230605,112500,284268970,14850,14850,14850,14850,16
|
|
20230605,112400,284031370,14850,14850,14850,14850,209
|
|
20230605,112300,280927720,14830,14830,14830,14830,5
|
|
20230605,112200,280853570,14830,14830,14830,14830,0
|
|
20230605,112100,280853570,14830,14830,14830,14830,111
|
|
20230605,112000,279207440,14820,14820,14820,14820,5
|
|
20230605,111900,279133340,14820,14820,14820,14820,26
|
|
20230605,111800,278748020,14820,14810,14820,14810,61
|
|
20230605,111700,277844500,14810,14820,14820,14810,38
|
|
20230605,111600,277281670,14810,14820,14820,14810,85
|
|
20230605,111500,276022280,14830,14820,14830,14820,202
|
|
20230605,111400,273027620,14820,14830,14830,14820,163
|
|
20230605,111300,270610910,14830,14830,14830,14830,0
|
|
20230605,111200,270610910,14830,14820,14830,14820,19
|
|
20230605,111100,270329230,14840,14840,14840,14840,4
|
|
20230605,111000,270269870,14840,14840,14840,14820,221
|
|
20230605,110900,266992250,14820,14830,14830,14820,45
|
|
20230605,110800,266325220,14840,14840,14840,14840,5
|
|
20230605,110700,266251020,14850,14850,14850,14850,93
|
|
20230605,110600,264869970,14830,14830,14830,14830,21
|
|
20230605,110500,264558540,14830,14830,14830,14830,1
|
|
20230605,110400,264543710,14840,14840,14840,14840,200
|
|
20230605,110300,261575710,14840,14840,14840,14840,0
|
|
20230605,110200,261575710,14840,14840,14840,14840,0
|
|
20230605,110100,261575710,14840,14840,14840,14840,103
|
|
20230605,110000,260047190,14830,14830,14830,14830,250
|
|
20230605,105900,256339690,14850,14850,14850,14850,0
|
|
20230605,105800,256339690,14850,14840,14850,14840,146
|
|
20230605,105700,254171640,14840,14840,14840,14840,168
|
|
20230605,105600,251678520,14860,14860,14860,14860,0
|
|
20230605,105500,251678520,14860,14850,14860,14850,424
|
|
20230605,105400,245381040,14860,14860,14860,14860,0
|
|
20230605,105300,245381040,14860,14860,14860,14860,154
|
|
20230605,105200,243092600,14860,14860,14860,14860,178
|
|
20230605,105100,240447520,14870,14880,14880,14860,418
|
|
20230605,105000,234235960,14880,14880,14880,14880,86
|
|
20230605,104900,232956280,14890,14850,14890,14850,225
|
|
20230605,104800,229609640,14850,14870,14870,14850,330
|
|
20230605,104700,224705540,14880,14850,14880,14850,249
|
|
20230605,104600,221004490,14850,14850,14850,14850,150
|
|
20230605,104500,218776990,14850,14850,14850,14850,0
|
|
20230605,104400,218776990,14850,14850,14850,14850,110
|
|
20230605,104300,217143490,14850,14850,14850,14850,148
|
|
20230605,104200,214945690,14850,14850,14850,14850,300
|
|
20230605,104100,210490690,14850,14850,14850,14850,98
|
|
20230605,104000,209035390,14850,14800,14850,14800,672
|
|
20230605,103900,199081310,14800,14780,14800,14780,112
|
|
20230605,103800,197423910,14790,14770,14790,14770,285
|
|
20230605,103700,193210360,14770,14770,14770,14770,0
|
|
20230605,103600,193210360,14770,14770,14770,14770,0
|
|
20230605,103500,193210360,14770,14770,14770,14770,284
|
|
20230605,103400,189015680,14770,14770,14770,14770,0
|
|
20230605,103300,189015680,14770,14770,14770,14770,6
|
|
20230605,103200,188927060,14770,14730,14770,14730,188
|
|
20230605,103100,186151700,14770,14770,14770,14770,0
|
|
20230605,103000,186151700,14770,14770,14770,14770,0
|
|
20230605,102900,186151700,14770,14770,14770,14770,105
|
|
20230605,102800,184600850,14760,14760,14760,14760,0
|
|
20230605,102700,184600850,14760,14780,14780,14760,161
|
|
20230605,102600,182223490,14770,14770,14770,14770,32
|
|
20230605,102500,181750850,14760,14760,14760,14760,6
|
|
20230605,102400,181662290,14760,14770,14770,14760,36
|
|
20230605,102300,181130920,14760,14760,14760,14760,10
|
|
20230605,102200,180983320,14770,14770,14770,14770,0
|
|
20230605,102100,180983320,14770,14770,14770,14770,1
|
|
20230605,102000,180968550,14710,14770,14770,14710,358
|
|
20230605,101900,175694470,14770,14770,14770,14770,0
|
|
20230605,101800,175694470,14770,14770,14770,14770,22
|
|
20230605,101700,175369530,14770,14770,14770,14770,106
|
|
20230605,101600,173803910,14780,14800,14800,14770,93
|
|
20230605,101500,172428860,14820,14820,14820,14820,355
|
|
20230605,101400,167167760,14790,14670,14790,14670,1646
|
|
20230605,101300,142919800,14660,14660,14660,14660,2
|
|
20230605,101200,142890480,14660,14650,14660,14650,448
|
|
20230605,101100,136322880,14650,14650,14650,14650,69
|
|
20230605,101000,135312030,14660,14660,14660,14650,274
|
|
20230605,100900,131295230,14670,14670,14670,14670,1
|
|
20230605,100800,131280560,14660,14660,14660,14660,1
|
|
20230605,100700,131265900,14670,14650,14670,14650,11
|
|
20230605,100600,131104730,14660,14660,14660,14660,10
|
|
20230605,100500,130958130,14650,14650,14650,14650,2
|
|
20230605,100400,130928830,14650,14650,14650,14650,16
|
|
20230605,100300,130694430,14650,14650,14650,14650,4
|
|
20230605,100200,130635830,14650,14650,14650,14650,132
|
|
20230605,100100,128702030,14600,14600,14600,14600,0
|
|
20230605,100000,128702030,14600,14650,14650,14600,381
|
|
20230605,095900,123125380,14600,14600,14600,14600,0
|
|
20230605,095800,123125380,14600,14600,14600,14600,33
|
|
20230605,095700,122643580,14600,14610,14610,14600,13
|
|
20230605,095600,122453680,14660,14660,14660,14660,0
|
|
20230605,095500,122453680,14660,14660,14660,14660,0
|
|
20230605,095400,122453680,14660,14660,14660,14660,0
|
|
20230605,095300,122453680,14660,14660,14660,14660,1
|
|
20230605,095200,122439020,14600,14620,14620,14600,130
|
|
20230605,095100,120539060,14670,14650,14670,14650,10
|
|
20230605,095000,120392440,14650,14630,14650,14630,13
|
|
20230605,094900,120202190,14650,14630,14650,14630,51
|
|
20230605,094800,119456040,14650,14650,14650,14650,400
|
|
20230605,094700,113596040,14650,14650,14650,14650,329
|
|
20230605,094600,108776190,14640,14640,14640,14640,20
|
|
20230605,094500,108483390,14640,14640,14640,14640,0
|
|
20230605,094400,108483390,14640,14640,14640,14640,0
|
|
20230605,094300,108483390,14640,14640,14640,14640,10
|
|
20230605,094200,108336990,14640,14640,14640,14630,16
|
|
20230605,094100,108102850,14630,14620,14630,14620,137
|
|
20230605,094000,106099680,14620,14620,14620,14620,20
|
|
20230605,093900,105807280,14620,14610,14620,14610,107
|
|
20230605,093800,104242990,14610,14610,14610,14610,242
|
|
20230605,093700,100707370,14610,14590,14610,14590,37
|
|
20230605,093600,100167520,14590,14590,14590,14590,0
|
|
20230605,093500,100167520,14590,14590,14590,14590,0
|
|
20230605,093400,100167520,14590,14590,14590,14590,0
|
|
20230605,093300,100167520,14590,14590,14590,14590,9
|
|
20230605,093200,100036210,14600,14600,14600,14600,1
|
|
20230605,093100,100021610,14590,14590,14590,14590,10
|
|
20230605,093000,99875710,14580,14580,14580,14580,0
|
|
20230605,092900,99875710,14580,14580,14580,14580,0
|
|
20230605,092800,99875710,14580,14580,14580,14580,6
|
|
20230605,092700,99788230,14590,14590,14590,14590,0
|
|
20230605,092600,99788230,14590,14590,14590,14590,10
|
|
20230605,092500,99642330,14580,14580,14580,14580,100
|
|
20230605,092400,98184330,14580,14600,14600,14580,752
|
|
20230605,092300,87212210,14600,14610,14610,14600,448
|
|
20230605,092200,80671360,14640,14640,14640,14640,50
|
|
20230605,092100,79939360,14640,14640,14640,14640,0
|
|
20230605,092000,79939360,14640,14640,14640,14600,212
|
|
20230605,091900,76843680,14600,14590,14600,14590,37
|
|
20230605,091800,76303580,14590,14590,14590,14590,102
|
|
20230605,091700,74815400,14600,14580,14600,14550,654
|
|
20230605,091600,65291480,14580,14580,14580,14580,0
|
|
20230605,091500,65291480,14580,14590,14590,14580,320
|
|
20230605,091400,60625040,14600,14600,14620,14600,214
|
|
20230605,091300,57500400,14590,14590,14590,14590,220
|
|
20230605,091200,54290600,14590,14590,14590,14590,27
|
|
20230605,091100,53896670,14580,14580,14600,14580,123
|
|
20230605,091000,52102780,14580,14610,14610,14580,594
|
|
20230605,090900,43436380,14600,14600,14600,14600,193
|
|
20230605,090800,40618580,14600,14630,14630,14600,553
|
|
20230605,090700,32534550,14630,14650,14650,14630,308
|
|
20230605,090600,28023870,14650,14650,14650,14650,133
|
|
20230605,090500,26075420,14650,14660,14660,14650,35
|
|
20230605,090400,25562630,14720,14720,14720,14710,320
|
|
20230605,090300,20852400,14720,14650,14730,14640,229
|
|
20230605,090200,17489970,14680,14670,14690,14660,322
|
|
20230605,090100,12764050,14760,14700,14760,14680,504
|
|
20230605,090000,5359200,14700,14680,14700,14680,365
|