628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,192500,693802670,12490,12490,12490,12490,1211
|
|
20230615,192400,693802670,12490,12490,12490,12490,0
|
|
20230615,192300,693802670,12490,12490,12490,12490,0
|
|
20230615,192200,693802670,12490,12490,12490,12490,0
|
|
20230615,192100,693802670,12490,12490,12490,12490,0
|
|
20230615,192000,693802670,12490,12490,12490,12490,0
|
|
20230615,191900,693802670,12490,12490,12490,12490,0
|
|
20230615,191800,693802670,12490,12490,12490,12490,0
|
|
20230615,191700,693802670,12490,12490,12490,12490,0
|
|
20230615,191600,693802670,12490,12490,12490,12490,0
|
|
20230615,191500,693802670,12490,12490,12490,12490,0
|
|
20230615,191400,693802670,12490,12490,12490,12490,0
|
|
20230615,191300,693802670,12490,12490,12490,12490,0
|
|
20230615,191200,693802670,12490,12490,12490,12490,0
|
|
20230615,191100,693802670,12490,12490,12490,12490,0
|
|
20230615,191000,693802670,12490,12490,12490,12490,0
|
|
20230615,190900,693802670,12490,12490,12490,12490,0
|
|
20230615,190800,693802670,12490,12490,12490,12490,0
|
|
20230615,190700,693802670,12490,12490,12490,12490,0
|
|
20230615,190600,693802670,12490,12490,12490,12490,0
|
|
20230615,190500,693802670,12490,12490,12490,12490,0
|
|
20230615,190400,693802670,12490,12490,12490,12490,0
|
|
20230615,190300,693802670,12490,12490,12490,12490,0
|
|
20230615,190200,693802670,12490,12490,12490,12490,0
|
|
20230615,190100,693802670,12490,12490,12490,12490,0
|
|
20230615,190000,693802670,12490,12490,12490,12490,0
|
|
20230615,185900,693802670,12490,12490,12490,12490,0
|
|
20230615,185800,693802670,12490,12490,12490,12490,0
|
|
20230615,185700,693802670,12490,12490,12490,12490,0
|
|
20230615,185600,693802670,12490,12490,12490,12490,0
|
|
20230615,185500,693802670,12490,12490,12490,12490,1211
|
|
20230615,185400,693802670,12490,12490,12490,12490,0
|
|
20230615,185300,693802670,12490,12490,12490,12490,0
|
|
20230615,185200,693802670,12490,12490,12490,12490,0
|
|
20230615,185100,693802670,12490,12490,12490,12490,0
|
|
20230615,185000,693802670,12490,12490,12490,12490,0
|
|
20230615,184900,693802670,12490,12490,12490,12490,0
|
|
20230615,184800,693802670,12490,12490,12490,12490,0
|
|
20230615,184700,693802670,12490,12490,12490,12490,0
|
|
20230615,184600,693802670,12490,12490,12490,12490,0
|
|
20230615,184500,693802670,12490,12490,12490,12490,0
|
|
20230615,184400,693802670,12490,12490,12490,12490,0
|
|
20230615,184300,693802670,12490,12490,12490,12490,0
|
|
20230615,184200,693802670,12490,12490,12490,12490,0
|
|
20230615,184100,693802670,12490,12490,12490,12490,0
|
|
20230615,184000,693802670,12490,12490,12490,12490,0
|
|
20230615,183900,693802670,12490,12490,12490,12490,0
|
|
20230615,183800,693802670,12490,12490,12490,12490,0
|
|
20230615,183700,693802670,12490,12490,12490,12490,0
|
|
20230615,183600,693802670,12490,12490,12490,12490,0
|
|
20230615,183500,693802670,12490,12490,12490,12490,0
|
|
20230615,183400,693802670,12490,12490,12490,12490,0
|
|
20230615,183300,693802670,12490,12490,12490,12490,0
|
|
20230615,183200,693802670,12490,12490,12490,12490,0
|
|
20230615,183100,693802670,12490,12490,12490,12490,0
|
|
20230615,183000,693802670,12490,12490,12490,12490,0
|
|
20230615,182900,693802670,12490,12490,12490,12490,0
|
|
20230615,182800,693802670,12490,12490,12490,12490,0
|
|
20230615,182700,693802670,12490,12490,12490,12490,0
|
|
20230615,182600,693802670,12490,12490,12490,12490,0
|
|
20230615,182500,693802670,12490,12490,12490,12490,1211
|
|
20230615,182400,693802670,12490,12490,12490,12490,0
|
|
20230615,182300,693802670,12490,12490,12490,12490,0
|
|
20230615,182200,693802670,12490,12490,12490,12490,0
|
|
20230615,182100,693802670,12490,12490,12490,12490,0
|
|
20230615,182000,693802670,12490,12490,12490,12490,0
|
|
20230615,181900,693802670,12490,12490,12490,12490,0
|
|
20230615,181800,693802670,12490,12490,12490,12490,0
|
|
20230615,181700,693802670,12490,12490,12490,12490,0
|
|
20230615,181600,693802670,12490,12490,12490,12490,0
|
|
20230615,181500,693802670,12490,12490,12490,12490,0
|
|
20230615,181400,693802670,12490,12490,12490,12490,0
|
|
20230615,181300,693802670,12490,12490,12490,12490,0
|
|
20230615,181200,693802670,12490,12490,12490,12490,0
|
|
20230615,181100,693802670,12490,12490,12490,12490,0
|
|
20230615,181000,693802670,12490,12490,12490,12490,0
|
|
20230615,180900,693802670,12490,12490,12490,12490,0
|
|
20230615,180800,693802670,12490,12490,12490,12490,0
|
|
20230615,180700,693802670,12490,12490,12490,12490,0
|
|
20230615,180600,693802670,12490,12490,12490,12490,0
|
|
20230615,180500,693802670,12490,12490,12490,12490,0
|
|
20230615,180400,693802670,12490,12490,12490,12490,0
|
|
20230615,180300,693802670,12490,12490,12490,12490,0
|
|
20230615,180200,693802670,12490,12490,12490,12490,0
|
|
20230615,180100,693802670,12490,12490,12490,12490,0
|
|
20230615,180000,693802670,12490,12490,12490,12490,0
|
|
20230615,175900,693802670,12490,12490,12490,12490,0
|
|
20230615,175800,693802670,12490,12490,12490,12490,0
|
|
20230615,175700,693802670,12490,12490,12490,12490,0
|
|
20230615,175600,693802670,12490,12490,12490,12490,0
|
|
20230615,175500,693802670,12490,12490,12490,12490,1211
|
|
20230615,175400,693802670,12490,12490,12490,12490,0
|
|
20230615,175300,693802670,12490,12490,12490,12490,0
|
|
20230615,175200,693802670,12490,12490,12490,12490,0
|
|
20230615,175100,693802670,12490,12490,12490,12490,0
|
|
20230615,175000,693802670,12490,12490,12490,12490,0
|
|
20230615,174900,693802670,12490,12490,12490,12490,0
|
|
20230615,174800,693802670,12490,12490,12490,12490,0
|
|
20230615,174700,693802670,12490,12490,12490,12490,0
|
|
20230615,174600,693802670,12490,12490,12490,12490,0
|
|
20230615,174500,693802670,12490,12490,12490,12490,0
|
|
20230615,174400,693802670,12490,12490,12490,12490,0
|
|
20230615,174300,693802670,12490,12490,12490,12490,0
|
|
20230615,174200,693802670,12490,12490,12490,12490,0
|
|
20230615,174100,693802670,12490,12490,12490,12490,0
|
|
20230615,174000,693802670,12490,12490,12490,12490,0
|
|
20230615,173900,693802670,12490,12490,12490,12490,0
|
|
20230615,173800,693802670,12490,12490,12490,12490,0
|
|
20230615,173700,693802670,12490,12490,12490,12490,0
|
|
20230615,173600,693802670,12490,12490,12490,12490,0
|
|
20230615,173500,693802670,12490,12490,12490,12490,0
|
|
20230615,173400,693802670,12490,12490,12490,12490,0
|
|
20230615,173300,693802670,12490,12490,12490,12490,0
|
|
20230615,173200,693802670,12490,12490,12490,12490,0
|
|
20230615,173100,693802670,12490,12490,12490,12490,0
|
|
20230615,173000,693802670,12490,12490,12490,12490,0
|
|
20230615,172900,693802670,12490,12490,12490,12490,0
|
|
20230615,172800,693802670,12490,12490,12490,12490,0
|
|
20230615,172700,693802670,12490,12490,12490,12490,0
|
|
20230615,172600,693802670,12490,12490,12490,12490,0
|
|
20230615,172500,693802670,12490,12490,12490,12490,1211
|
|
20230615,172400,693802670,12490,12490,12490,12490,0
|
|
20230615,172300,693802670,12490,12490,12490,12490,0
|
|
20230615,172200,693802670,12490,12490,12490,12490,0
|
|
20230615,172100,693802670,12490,12490,12490,12490,0
|
|
20230615,172000,693802670,12490,12490,12490,12490,0
|
|
20230615,171900,693802670,12490,12490,12490,12490,0
|
|
20230615,171800,693802670,12490,12490,12490,12490,0
|
|
20230615,171700,693802670,12490,12490,12490,12490,0
|
|
20230615,171600,693802670,12490,12490,12490,12490,0
|
|
20230615,171500,693802670,12490,12490,12490,12490,0
|
|
20230615,171400,693802670,12490,12490,12490,12490,0
|
|
20230615,171300,693802670,12490,12490,12490,12490,0
|
|
20230615,171200,693802670,12490,12490,12490,12490,0
|
|
20230615,171100,693802670,12490,12490,12490,12490,0
|
|
20230615,171000,693802670,12490,12490,12490,12490,0
|
|
20230615,170900,693802670,12490,12490,12490,12490,0
|
|
20230615,170800,693802670,12490,12490,12490,12490,0
|
|
20230615,170700,693802670,12490,12490,12490,12490,0
|
|
20230615,170600,693802670,12490,12490,12490,12490,0
|
|
20230615,170500,693802670,12490,12490,12490,12490,0
|
|
20230615,170400,693802670,12490,12490,12490,12490,0
|
|
20230615,170300,693802670,12490,12490,12490,12490,0
|
|
20230615,170200,693802670,12490,12490,12490,12490,0
|
|
20230615,170100,693802670,12490,12490,12490,12490,0
|
|
20230615,170000,693802670,12490,12490,12490,12490,0
|
|
20230615,165900,693802670,12490,12490,12490,12490,0
|
|
20230615,165800,693802670,12490,12490,12490,12490,0
|
|
20230615,165700,693802670,12490,12490,12490,12490,0
|
|
20230615,165600,693802670,12490,12490,12490,12490,0
|
|
20230615,165500,693802670,12490,12490,12490,12490,1211
|
|
20230615,165400,693802670,12490,12490,12490,12490,0
|
|
20230615,165300,693802670,12490,12490,12490,12490,0
|
|
20230615,165200,693802670,12490,12490,12490,12490,0
|
|
20230615,165100,693802670,12490,12490,12490,12490,0
|
|
20230615,165000,693802670,12490,12490,12490,12490,0
|
|
20230615,164900,693802670,12490,12490,12490,12490,0
|
|
20230615,164800,693802670,12490,12490,12490,12490,0
|
|
20230615,164700,693802670,12490,12490,12490,12490,0
|
|
20230615,164600,693802670,12490,12490,12490,12490,0
|
|
20230615,164500,693802670,12490,12490,12490,12490,0
|
|
20230615,164400,693802670,12490,12490,12490,12490,0
|
|
20230615,164300,693802670,12490,12490,12490,12490,0
|
|
20230615,164200,693802670,12490,12490,12490,12490,0
|
|
20230615,164100,693802670,12490,12490,12490,12490,0
|
|
20230615,164000,693802670,12490,12490,12490,12490,0
|
|
20230615,163900,693802670,12490,12490,12490,12490,0
|
|
20230615,163800,693802670,12490,12490,12490,12490,0
|
|
20230615,163700,693802670,12490,12490,12490,12490,0
|
|
20230615,163600,693802670,12490,12490,12490,12490,0
|
|
20230615,163500,693802670,12490,12490,12490,12490,0
|
|
20230615,163400,693802670,12490,12490,12490,12490,0
|
|
20230615,163300,693802670,12490,12490,12490,12490,0
|
|
20230615,163200,693802670,12490,12490,12490,12490,0
|
|
20230615,163100,693802670,12490,12490,12490,12490,0
|
|
20230615,163000,693802670,12490,12490,12490,12490,0
|
|
20230615,162900,693802670,12490,12490,12490,12490,0
|
|
20230615,162800,693802670,12490,12490,12490,12490,0
|
|
20230615,162700,693802670,12490,12490,12490,12490,0
|
|
20230615,162600,693802670,12490,12490,12490,12490,0
|
|
20230615,162500,693802670,12490,12490,12490,12490,1211
|
|
20230615,162400,693802670,12490,12490,12490,12490,0
|
|
20230615,162300,693802670,12490,12490,12490,12490,0
|
|
20230615,162200,693802670,12490,12490,12490,12490,0
|
|
20230615,162100,693802670,12490,12490,12490,12490,0
|
|
20230615,162000,693802670,12490,12490,12490,12490,0
|
|
20230615,161900,693802670,12490,12490,12490,12490,0
|
|
20230615,161800,693802670,12490,12490,12490,12490,0
|
|
20230615,161700,693802670,12490,12490,12490,12490,0
|
|
20230615,161600,693802670,12490,12490,12490,12490,0
|
|
20230615,161500,693802670,12490,12490,12490,12490,0
|
|
20230615,161400,693802670,12490,12490,12490,12490,0
|
|
20230615,161300,693802670,12490,12490,12490,12490,0
|
|
20230615,161200,693802670,12490,12490,12490,12490,0
|
|
20230615,161100,693802670,12490,12490,12490,12490,0
|
|
20230615,161000,693802670,12490,12490,12490,12490,0
|
|
20230615,160900,693802670,12490,12490,12490,12490,0
|
|
20230615,160800,693802670,12490,12490,12490,12490,0
|
|
20230615,160700,693802670,12490,12490,12490,12490,0
|
|
20230615,160600,693802670,12490,12490,12490,12490,0
|
|
20230615,160500,693802670,12490,12490,12490,12490,0
|
|
20230615,160400,693802670,12490,12490,12490,12490,0
|
|
20230615,160300,693802670,12490,12490,12490,12490,0
|
|
20230615,160200,693802670,12490,12490,12490,12490,0
|
|
20230615,160100,693802670,12490,12490,12490,12490,0
|
|
20230615,160000,693802670,12490,12490,12490,12490,0
|
|
20230615,155900,693802670,12490,12490,12490,12490,0
|
|
20230615,155800,693802670,12490,12490,12490,12490,0
|
|
20230615,155700,693802670,12490,12490,12490,12490,0
|
|
20230615,155600,693802670,12490,12490,12490,12490,0
|
|
20230615,155500,693802670,12490,12490,12490,12490,1211
|
|
20230615,155400,693802670,12490,12490,12490,12490,0
|
|
20230615,155300,693802670,12490,12490,12490,12490,0
|
|
20230615,155200,693802670,12490,12490,12490,12490,0
|
|
20230615,155100,693802670,12490,12490,12490,12490,0
|
|
20230615,155000,693802670,12490,12490,12490,12490,0
|
|
20230615,154900,693802670,12490,12490,12490,12490,0
|
|
20230615,154800,693802670,12490,12490,12490,12490,0
|
|
20230615,154700,693802670,12490,12490,12490,12490,0
|
|
20230615,154600,693802670,12490,12490,12490,12490,0
|
|
20230615,154500,693802670,12490,12490,12490,12490,0
|
|
20230615,154400,693802670,12490,12490,12490,12490,0
|
|
20230615,154300,693802670,12490,12490,12490,12490,0
|
|
20230615,154200,693802670,12490,12490,12490,12490,0
|
|
20230615,154100,693802670,12490,12490,12490,12490,0
|
|
20230615,154000,693802670,12490,12490,12490,12490,0
|
|
20230615,153900,693802670,12490,12490,12490,12490,0
|
|
20230615,153800,693802670,12490,12490,12490,12490,0
|
|
20230615,153700,693802670,12490,12490,12490,12490,0
|
|
20230615,153600,693802670,12490,12490,12490,12490,0
|
|
20230615,153500,693802670,12490,12490,12490,12490,0
|
|
20230615,153400,693802670,12490,12490,12490,12490,0
|
|
20230615,153300,693802670,12490,12490,12490,12490,0
|
|
20230615,153200,693802670,12490,12490,12490,12490,0
|
|
20230615,153100,693802670,12490,12490,12490,12490,0
|
|
20230615,153000,693802670,12490,12490,12490,12490,1211
|
|
20230615,152900,678677280,12490,12490,12490,12490,0
|
|
20230615,152800,678677280,12490,12490,12490,12490,0
|
|
20230615,152700,678677280,12490,12490,12490,12490,0
|
|
20230615,152600,678677280,12490,12490,12490,12490,0
|
|
20230615,152500,678677280,12490,12490,12490,12490,0
|
|
20230615,152400,678677280,12490,12490,12490,12490,0
|
|
20230615,152300,678677280,12490,12490,12490,12490,0
|
|
20230615,152200,678677280,12490,12490,12490,12490,0
|
|
20230615,152100,678677280,12490,12490,12490,12490,0
|
|
20230615,152000,678677280,12490,12490,12490,12490,0
|
|
20230615,151900,678677280,12490,12480,12490,12480,202
|
|
20230615,151800,676156300,12480,12490,12490,12480,16
|
|
20230615,151700,675956530,12490,12490,12490,12490,0
|
|
20230615,151600,675956530,12490,12490,12490,12490,2
|
|
20230615,151500,675931550,12480,12480,12480,12480,190
|
|
20230615,151400,673560350,12480,12480,12480,12480,6
|
|
20230615,151300,673485470,12480,12480,12480,12470,7
|
|
20230615,151200,673398160,12480,12480,12480,12480,40
|
|
20230615,151100,672898960,12480,12480,12480,12480,51
|
|
20230615,151000,672262480,12470,12470,12470,12470,0
|
|
20230615,150900,672262480,12470,12470,12470,12470,0
|
|
20230615,150800,672262480,12470,12470,12470,12470,20
|
|
20230615,150700,672013080,12470,12470,12470,12470,0
|
|
20230615,150600,672013080,12470,12470,12470,12470,0
|
|
20230615,150500,672013080,12470,12470,12470,12470,0
|
|
20230615,150400,672013080,12470,12470,12470,12470,1
|
|
20230615,150300,672000610,12470,12470,12470,12470,0
|
|
20230615,150200,672000610,12470,12470,12470,12470,0
|
|
20230615,150100,672000610,12470,12470,12470,12470,1
|
|
20230615,150000,671988140,12470,12470,12470,12470,50
|
|
20230615,145900,671364640,12470,12470,12470,12470,0
|
|
20230615,145800,671364640,12470,12470,12470,12470,0
|
|
20230615,145700,671364640,12470,12470,12470,12470,21
|
|
20230615,145600,671102770,12470,12470,12470,12470,40
|
|
20230615,145500,670603970,12470,12470,12470,12470,0
|
|
20230615,145400,670603970,12470,12470,12470,12470,10
|
|
20230615,145300,670479270,12470,12470,12470,12470,160
|
|
20230615,145200,668484070,12470,12480,12480,12470,29
|
|
20230615,145100,668122250,12480,12480,12480,12480,187
|
|
20230615,145000,665788490,12490,12490,12490,12490,0
|
|
20230615,144900,665788490,12490,12490,12490,12490,0
|
|
20230615,144800,665788490,12490,12490,12490,12490,0
|
|
20230615,144700,665788490,12490,12490,12490,12490,1
|
|
20230615,144600,665776000,12470,12470,12470,12470,0
|
|
20230615,144500,665776000,12470,12480,12490,12470,252
|
|
20230615,144400,662630280,12460,12460,12460,12460,4
|
|
20230615,144300,662580440,12460,12480,12480,12460,35
|
|
20230615,144200,662143880,12470,12470,12470,12470,0
|
|
20230615,144100,662143880,12470,12470,12470,12470,0
|
|
20230615,144000,662143880,12470,12470,12470,12470,19
|
|
20230615,143900,661906950,12460,12460,12460,12460,0
|
|
20230615,143800,661906950,12460,12460,12460,12460,1
|
|
20230615,143700,661894490,12460,12460,12460,12460,0
|
|
20230615,143600,661894490,12460,12460,12460,12460,0
|
|
20230615,143500,661894490,12460,12460,12460,12460,0
|
|
20230615,143400,661894490,12460,12460,12460,12460,0
|
|
20230615,143300,661894490,12460,12460,12460,12460,40
|
|
20230615,143200,661396090,12480,12480,12480,12480,0
|
|
20230615,143100,661396090,12480,12480,12480,12480,0
|
|
20230615,143000,661396090,12480,12480,12480,12480,1
|
|
20230615,142900,661383610,12470,12470,12470,12470,118
|
|
20230615,142800,659912150,12470,12460,12470,12460,11
|
|
20230615,142700,659775080,12470,12470,12470,12460,23
|
|
20230615,142600,659488370,12470,12470,12470,12470,10
|
|
20230615,142500,659363670,12470,12470,12470,12470,615
|
|
20230615,142400,651694620,12470,12470,12470,12470,202
|
|
20230615,142300,649175680,12470,12470,12470,12470,100
|
|
20230615,142200,647928680,12470,12470,12470,12470,0
|
|
20230615,142100,647928680,12470,12470,12470,12470,756
|
|
20230615,142000,638501360,12420,12420,12420,12420,0
|
|
20230615,141900,638501360,12420,12420,12420,12420,0
|
|
20230615,141800,638501360,12420,12420,12420,12420,0
|
|
20230615,141700,638501360,12420,12420,12420,12420,0
|
|
20230615,141600,638501360,12420,12420,12420,12420,0
|
|
20230615,141500,638501360,12420,12420,12420,12420,1
|
|
20230615,141400,638488940,12420,12420,12420,12420,0
|
|
20230615,141300,638488940,12420,12420,12420,12420,0
|
|
20230615,141200,638488940,12420,12420,12420,12420,10
|
|
20230615,141100,638364740,12420,12420,12420,12420,0
|
|
20230615,141000,638364740,12420,12420,12420,12420,0
|
|
20230615,140900,638364740,12420,12450,12450,12420,14
|
|
20230615,140800,638190500,12470,12470,12470,12470,1
|
|
20230615,140700,638178030,12480,12480,12480,12480,42
|
|
20230615,140600,637653870,12410,12410,12410,12410,52
|
|
20230615,140500,637008550,12400,12400,12400,12400,0
|
|
20230615,140400,637008550,12400,12400,12400,12400,0
|
|
20230615,140300,637008550,12400,12400,12400,12400,60
|
|
20230615,140200,636264550,12400,12400,12400,12400,1191
|
|
20230615,140100,621496150,12400,12400,12400,12400,13
|
|
20230615,140000,621334950,12410,12440,12440,12410,4
|
|
20230615,135900,621285240,12440,12440,12440,12440,20
|
|
20230615,135800,621036440,12440,12430,12440,12430,101
|
|
20230615,135700,619780080,12430,12430,12430,12430,81
|
|
20230615,135600,618773250,12430,12430,12430,12430,119
|
|
20230615,135500,617294080,12430,12430,12430,12430,1
|
|
20230615,135400,617281650,12390,12390,12390,12390,0
|
|
20230615,135300,617281650,12390,12390,12390,12390,0
|
|
20230615,135200,617281650,12390,12390,12390,12390,88
|
|
20230615,135100,616191330,12380,12380,12380,12380,1
|
|
20230615,135000,616178950,12390,12390,12390,12390,3
|
|
20230615,134900,616141780,12390,12390,12390,12390,0
|
|
20230615,134800,616141780,12390,12390,12390,12390,0
|
|
20230615,134700,616141780,12390,12390,12390,12390,164
|
|
20230615,134600,614109820,12390,12390,12390,12390,27
|
|
20230615,134500,613775290,12390,12390,12390,12390,7
|
|
20230615,134400,613688560,12390,12400,12400,12390,143
|
|
20230615,134300,611915470,12400,12400,12400,12400,80
|
|
20230615,134200,610923470,12410,12410,12410,12410,48
|
|
20230615,134100,610327790,12400,12400,12400,12400,0
|
|
20230615,134000,610327790,12400,12400,12400,12400,0
|
|
20230615,133900,610327790,12400,12400,12400,12400,61
|
|
20230615,133800,609571390,12400,12400,12400,12400,0
|
|
20230615,133700,609571390,12400,12400,12400,12400,0
|
|
20230615,133600,609571390,12400,12400,12400,12400,11
|
|
20230615,133500,609434990,12400,12410,12410,12400,114
|
|
20230615,133400,608020360,12430,12430,12430,12430,0
|
|
20230615,133300,608020360,12430,12420,12430,12420,34
|
|
20230615,133200,607597750,12410,12410,12410,12410,1011
|
|
20230615,133100,595051240,12410,12410,12410,12410,0
|
|
20230615,133000,595051240,12410,12410,12410,12410,3
|
|
20230615,132900,595014010,12410,12410,12410,12410,0
|
|
20230615,132800,595014010,12410,12410,12410,12410,0
|
|
20230615,132700,595014010,12410,12410,12410,12410,12
|
|
20230615,132600,594865090,12410,12430,12430,12410,1932
|
|
20230615,132500,570869130,12440,12440,12440,12440,10
|
|
20230615,132400,570744730,12430,12430,12430,12430,11
|
|
20230615,132300,570608000,12430,12430,12430,12430,1
|
|
20230615,132200,570595570,12430,12430,12430,12430,1
|
|
20230615,132100,570583140,12430,12430,12430,12430,51
|
|
20230615,132000,569949210,12430,12430,12430,12430,0
|
|
20230615,131900,569949210,12430,12430,12430,12430,0
|
|
20230615,131800,569949210,12430,12430,12430,12430,16
|
|
20230615,131700,569750330,12430,12440,12440,12430,31
|
|
20230615,131600,569364910,12430,12430,12430,12430,18
|
|
20230615,131500,569141170,12430,12430,12430,12430,0
|
|
20230615,131400,569141170,12430,12430,12430,12430,25
|
|
20230615,131300,568830420,12430,12430,12430,12420,103
|
|
20230615,131200,567550140,12440,12480,12480,12440,503
|
|
20230615,131100,561284440,12480,12480,12480,12480,0
|
|
20230615,131000,561284440,12480,12480,12480,12480,1
|
|
20230615,130900,561271960,12480,12480,12480,12480,0
|
|
20230615,130800,561271960,12480,12480,12480,12480,0
|
|
20230615,130700,561271960,12480,12480,12480,12480,14
|
|
20230615,130600,561097240,12480,12480,12480,12480,6
|
|
20230615,130500,561022360,12460,12450,12460,12450,21
|
|
20230615,130400,560760880,12450,12450,12450,12450,4
|
|
20230615,130300,560711080,12460,12460,12460,12460,0
|
|
20230615,130200,560711080,12460,12470,12470,12460,414
|
|
20230615,130100,555552520,12470,12470,12470,12470,10
|
|
20230615,130000,555427820,12460,12460,12460,12460,0
|
|
20230615,125900,555427820,12460,12460,12460,12460,0
|
|
20230615,125800,555427820,12460,12460,12460,12460,2
|
|
20230615,125700,555402900,12440,12440,12440,12440,16
|
|
20230615,125600,555203860,12440,12440,12440,12440,40
|
|
20230615,125500,554706260,12440,12440,12440,12440,12
|
|
20230615,125400,554556980,12430,12430,12430,12430,31
|
|
20230615,125300,554171650,12430,12440,12440,12430,33
|
|
20230615,125200,553761390,12430,12440,12440,12430,57
|
|
20230615,125100,553052430,12440,12440,12440,12440,15
|
|
20230615,125000,552865830,12440,12440,12440,12440,0
|
|
20230615,124900,552865830,12440,12440,12440,12440,0
|
|
20230615,124800,552865830,12440,12440,12440,12440,0
|
|
20230615,124700,552865830,12440,12440,12440,12440,35
|
|
20230615,124600,552430430,12430,12430,12430,12430,1
|
|
20230615,124500,552418000,12430,12430,12430,12430,1
|
|
20230615,124400,552405570,12420,12420,12420,12420,0
|
|
20230615,124300,552405570,12420,12430,12430,12420,46
|
|
20230615,124200,551833990,12440,12440,12440,12440,1
|
|
20230615,124100,551821550,12430,12430,12430,12430,10
|
|
20230615,124000,551697250,12430,12430,12430,12430,0
|
|
20230615,123900,551697250,12430,12430,12430,12430,0
|
|
20230615,123800,551697250,12430,12440,12440,12430,93
|
|
20230615,123700,550540430,12440,12440,12440,12440,0
|
|
20230615,123600,550540430,12440,12440,12440,12440,5
|
|
20230615,123500,550478230,12440,12440,12440,12440,3
|
|
20230615,123400,550440910,12450,12460,12460,12450,56
|
|
20230615,123300,549743680,12470,12470,12470,12470,0
|
|
20230615,123200,549743680,12470,12470,12470,12470,10
|
|
20230615,123100,549618980,12470,12470,12470,12470,2
|
|
20230615,123000,549594040,12470,12480,12490,12470,6
|
|
20230615,122900,549519150,12490,12470,12490,12470,970
|
|
20230615,122800,537413040,12470,12420,12470,12420,702
|
|
20230615,122700,528674410,12410,12400,12410,12400,566
|
|
20230615,122600,521652970,12400,12400,12400,12400,10
|
|
20230615,122500,521528970,12390,12390,12390,12390,15
|
|
20230615,122400,521343120,12380,12380,12380,12380,0
|
|
20230615,122300,521343120,12380,12380,12380,12380,0
|
|
20230615,122200,521343120,12380,12380,12380,12380,0
|
|
20230615,122100,521343120,12380,12380,12380,12380,15
|
|
20230615,122000,521157420,12360,12360,12360,12360,20
|
|
20230615,121900,520910220,12360,12360,12360,12360,3
|
|
20230615,121800,520873140,12350,12350,12350,12350,0
|
|
20230615,121700,520873140,12350,12350,12350,12350,0
|
|
20230615,121600,520873140,12350,12350,12350,12350,0
|
|
20230615,121500,520873140,12350,12350,12350,12350,0
|
|
20230615,121400,520873140,12350,12350,12350,12350,0
|
|
20230615,121300,520873140,12350,12350,12350,12350,0
|
|
20230615,121200,520873140,12350,12350,12350,12350,0
|
|
20230615,121100,520873140,12350,12350,12350,12350,0
|
|
20230615,121000,520873140,12350,12350,12350,12350,0
|
|
20230615,120900,520873140,12350,12350,12350,12350,0
|
|
20230615,120800,520873140,12350,12350,12350,12350,0
|
|
20230615,120700,520873140,12350,12350,12350,12350,10
|
|
20230615,120600,520749640,12350,12350,12350,12350,3
|
|
20230615,120500,520712590,12350,12370,12370,12350,10
|
|
20230615,120400,520589020,12370,12370,12370,12370,0
|
|
20230615,120300,520589020,12370,12370,12370,12370,6
|
|
20230615,120200,520514800,12370,12370,12370,12370,0
|
|
20230615,120100,520514800,12370,12370,12370,12370,0
|
|
20230615,120000,520514800,12370,12370,12370,12370,195
|
|
20230615,115900,518102650,12370,12370,12370,12370,0
|
|
20230615,115800,518102650,12370,12370,12370,12370,0
|
|
20230615,115700,518102650,12370,12380,12380,12370,10
|
|
20230615,115600,517978930,12370,12370,12370,12370,0
|
|
20230615,115500,517978930,12370,12370,12370,12370,1
|
|
20230615,115400,517966560,12390,12390,12390,12390,10
|
|
20230615,115300,517842660,12390,12390,12390,12390,7
|
|
20230615,115200,517755930,12390,12390,12390,12390,2
|
|
20230615,115100,517731150,12370,12370,12370,12370,0
|
|
20230615,115000,517731150,12370,12370,12370,12370,0
|
|
20230615,114900,517731150,12370,12370,12370,12370,0
|
|
20230615,114800,517731150,12370,12370,12370,12370,19
|
|
20230615,114700,517496120,12370,12380,12380,12370,56
|
|
20230615,114600,516802890,12380,12380,12380,12380,0
|
|
20230615,114500,516802890,12380,12380,12380,12380,1
|
|
20230615,114400,516790510,12390,12390,12390,12390,12
|
|
20230615,114300,516641830,12390,12390,12390,12390,2
|
|
20230615,114200,516617050,12390,12390,12390,12360,105
|
|
20230615,114100,515317160,12350,12350,12350,12350,0
|
|
20230615,114000,515317160,12350,12390,12390,12350,54
|
|
20230615,113900,514650100,12350,12350,12350,12350,1
|
|
20230615,113800,514637750,12350,12350,12350,12350,146
|
|
20230615,113700,512834650,12350,12350,12350,12350,0
|
|
20230615,113600,512834650,12350,12350,12350,12350,0
|
|
20230615,113500,512834650,12350,12330,12350,12330,10
|
|
20230615,113400,512711330,12350,12360,12390,12350,194
|
|
20230615,113300,510314560,12350,12350,12350,12350,0
|
|
20230615,113200,510314560,12350,12350,12350,12350,0
|
|
20230615,113100,510314560,12350,12350,12350,12350,0
|
|
20230615,113000,510314560,12350,12350,12350,12350,0
|
|
20230615,112900,510314560,12350,12350,12350,12350,10
|
|
20230615,112800,510191060,12350,12350,12350,12350,152
|
|
20230615,112700,508313860,12330,12330,12330,12330,85
|
|
20230615,112600,507265810,12330,12330,12330,12330,23
|
|
20230615,112500,506982220,12330,12340,12340,12330,8
|
|
20230615,112400,506883570,12340,12330,12340,12330,4
|
|
20230615,112300,506834240,12330,12330,12330,12330,3
|
|
20230615,112200,506797250,12320,12320,12320,12320,85
|
|
20230615,112100,505750050,12320,12320,12320,12320,40
|
|
20230615,112000,505257250,12320,12320,12320,12320,260
|
|
20230615,111900,502054050,12320,12320,12320,12320,0
|
|
20230615,111800,502054050,12320,12320,12320,12320,0
|
|
20230615,111700,502054050,12320,12320,12320,12320,0
|
|
20230615,111600,502054050,12320,12320,12320,12320,67
|
|
20230615,111500,501228610,12320,12320,12320,12320,122
|
|
20230615,111400,499725570,12320,12350,12350,12320,1459
|
|
20230615,111300,481733640,12350,12350,12350,12350,0
|
|
20230615,111200,481733640,12350,12350,12350,12350,10
|
|
20230615,111100,481610140,12350,12350,12350,12350,266
|
|
20230615,111000,478325040,12390,12390,12390,12390,0
|
|
20230615,110900,478325040,12390,12390,12390,12390,1
|
|
20230615,110800,478312650,12350,12350,12350,12350,30
|
|
20230615,110700,477942150,12350,12350,12350,12350,85
|
|
20230615,110600,476892400,12350,12350,12350,12350,2074
|
|
20230615,110500,451278500,12350,12350,12350,12350,32
|
|
20230615,110400,450883300,12350,12350,12350,12350,0
|
|
20230615,110300,450883300,12350,12350,12350,12350,0
|
|
20230615,110200,450883300,12350,12370,12370,12350,1542
|
|
20230615,110100,431828020,12420,12420,12420,12420,0
|
|
20230615,110000,431828020,12420,12420,12420,12420,4
|
|
20230615,105900,431778340,12420,12370,12420,12370,151
|
|
20230615,105800,429910420,12420,12420,12420,12420,0
|
|
20230615,105700,429910420,12420,12420,12420,12420,0
|
|
20230615,105600,429910420,12420,12420,12420,12420,0
|
|
20230615,105500,429910420,12420,12420,12420,12420,0
|
|
20230615,105400,429910420,12420,12420,12420,12420,3
|
|
20230615,105300,429873160,12420,12400,12420,12360,823
|
|
20230615,105200,419691170,12400,12390,12400,12390,105
|
|
20230615,105100,418390170,12390,12390,12390,12390,10
|
|
20230615,105000,418266270,12380,12380,12380,12380,0
|
|
20230615,104900,418266270,12380,12380,12380,12380,25
|
|
20230615,104800,417956770,12390,12390,12390,12390,0
|
|
20230615,104700,417956770,12390,12390,12390,12390,0
|
|
20230615,104600,417956770,12390,12390,12390,12390,2
|
|
20230615,104500,417931990,12390,12390,12390,12390,31
|
|
20230615,104400,417547900,12390,12400,12400,12390,45
|
|
20230615,104300,416990100,12400,12400,12400,12400,269
|
|
20230615,104200,413654500,12400,12400,12400,12400,105
|
|
20230615,104100,412352500,12400,12410,12420,12400,1455
|
|
20230615,104000,394306720,12420,12410,12430,12410,200
|
|
20230615,103900,391824600,12410,12420,12420,12410,640
|
|
20230615,103800,383882180,12430,12430,12430,12430,0
|
|
20230615,103700,383882180,12430,12430,12430,12430,10
|
|
20230615,103600,383757880,12410,12410,12410,12410,0
|
|
20230615,103500,383757880,12410,12410,12410,12410,0
|
|
20230615,103400,383757880,12410,12410,12410,12410,0
|
|
20230615,103300,383757880,12410,12410,12410,12410,0
|
|
20230615,103200,383757880,12410,12430,12430,12410,126
|
|
20230615,103100,382193440,12420,12420,12420,12420,1
|
|
20230615,103000,382181020,12420,12410,12420,12410,148
|
|
20230615,102900,380344330,12420,12420,12420,12420,1
|
|
20230615,102800,380331910,12410,12410,12410,12410,731
|
|
20230615,102700,371260200,12430,12430,12430,12430,100
|
|
20230615,102600,370017200,12410,12410,12410,12410,0
|
|
20230615,102500,370017200,12410,12410,12410,12410,0
|
|
20230615,102400,370017200,12410,12430,12430,12410,3
|
|
20230615,102300,369979930,12460,12430,12460,12430,382
|
|
20230615,102200,365220240,12430,12430,12430,12430,8
|
|
20230615,102100,365120800,12430,12430,12430,12430,92
|
|
20230615,102000,363977240,12430,12410,12430,12410,1009
|
|
20230615,101900,351435750,12400,12400,12400,12400,105
|
|
20230615,101800,350133750,12410,12410,12410,12410,0
|
|
20230615,101700,350133750,12410,12430,12430,12410,805
|
|
20230615,101600,340135230,12430,12430,12430,12430,293
|
|
20230615,101500,336493240,12460,12460,12460,12450,271
|
|
20230615,101400,333118450,12460,12460,12460,12460,0
|
|
20230615,101300,333118450,12460,12460,12460,12460,18
|
|
20230615,101200,332894170,12460,12460,12460,12460,0
|
|
20230615,101100,332894170,12460,12460,12460,12460,19
|
|
20230615,101000,332657430,12450,12450,12450,12450,25
|
|
20230615,100900,332346180,12450,12450,12450,12450,1
|
|
20230615,100800,332333730,12450,12440,12450,12440,156
|
|
20230615,100700,330392530,12440,12450,12450,12440,48
|
|
20230615,100600,329795380,12460,12460,12460,12460,1
|
|
20230615,100500,329782920,12460,12460,12460,12460,3
|
|
20230615,100400,329745540,12450,12450,12450,12450,77
|
|
20230615,100300,328786890,12450,12450,12450,12450,0
|
|
20230615,100200,328786890,12450,12450,12450,12450,13
|
|
20230615,100100,328625040,12450,12440,12450,12440,12
|
|
20230615,100000,328475660,12440,12450,12450,12440,7
|
|
20230615,095900,328388570,12450,12450,12450,12450,0
|
|
20230615,095800,328388570,12450,12450,12450,12450,15
|
|
20230615,095700,328201820,12440,12440,12440,12440,34
|
|
20230615,095600,327778860,12450,12450,12450,12450,4
|
|
20230615,095500,327729060,12430,12430,12430,12430,309
|
|
20230615,095400,323888190,12430,12440,12440,12430,50
|
|
20230615,095300,323266460,12450,12450,12450,12450,1
|
|
20230615,095200,323254010,12430,12440,12440,12430,800
|
|
20230615,095100,313309910,12430,12430,12430,12430,2
|
|
20230615,095000,313285050,12500,12500,12500,12500,50
|
|
20230615,094900,312660050,12500,12500,12500,12500,16
|
|
20230615,094800,312460050,12490,12490,12490,12490,0
|
|
20230615,094700,312460050,12490,12490,12490,12490,0
|
|
20230615,094600,312460050,12490,12490,12490,12490,1664
|
|
20230615,094500,291676690,12490,12430,12490,12430,100
|
|
20230615,094400,290428010,12420,12420,12420,12420,1
|
|
20230615,094300,290415590,12410,12410,12410,12410,0
|
|
20230615,094200,290415590,12410,12410,12410,12410,0
|
|
20230615,094100,290415590,12410,12410,12410,12410,36
|
|
20230615,094000,289968830,12410,12400,12410,12400,24
|
|
20230615,093900,289671000,12350,12350,12350,12350,125
|
|
20230615,093800,288127250,12350,12360,12360,12350,85
|
|
20230615,093700,287077460,12350,12360,12360,12350,681
|
|
20230615,093600,278661150,12410,12390,12410,12390,100
|
|
20230615,093500,277421390,12350,12390,12390,12350,21
|
|
20230615,093400,277161990,12390,12380,12390,12380,83
|
|
20230615,093300,276134430,12360,12360,12360,12360,0
|
|
20230615,093200,276134430,12360,12360,12360,12360,50
|
|
20230615,093100,275516430,12360,12380,12380,12360,38
|
|
20230615,093000,275046550,12350,12370,12370,12350,874
|
|
20230615,092900,264246480,12370,12370,12370,12370,124
|
|
20230615,092800,262712600,12370,12380,12380,12370,265
|
|
20230615,092700,259434480,12380,12370,12380,12370,67
|
|
20230615,092600,258605570,12370,12370,12370,12370,115
|
|
20230615,092500,257183020,12380,12390,12390,12380,51
|
|
20230615,092400,256551140,12390,12380,12390,12380,41
|
|
20230615,092300,256043510,12380,12380,12380,12380,2
|
|
20230615,092200,256018750,12380,12300,12380,12300,3100
|
|
20230615,092100,217660670,12310,12390,12390,12310,1209
|
|
20230615,092000,202721340,12390,12410,12410,12390,7
|
|
20230615,091900,202634510,12410,12420,12420,12410,24
|
|
20230615,091800,202336650,12410,12410,12410,12410,2
|
|
20230615,091700,202311830,12350,12350,12350,12350,150
|
|
20230615,091600,200459330,12350,12350,12350,12350,121
|
|
20230615,091500,198964980,12350,12340,12350,12340,922
|
|
20230615,091400,187578460,12320,12360,12360,12310,1268
|
|
20230615,091300,171921160,12350,12380,12400,12350,938
|
|
20230615,091200,160322000,12400,12430,12440,12390,1305
|
|
20230615,091100,144134330,12450,12500,12500,12420,2163
|
|
20230615,091000,117198030,12500,12550,12550,12500,673
|
|
20230615,090900,108764430,12530,12540,12550,12530,917
|
|
20230615,090800,97257210,12550,12550,12550,12550,74
|
|
20230615,090700,96328510,12590,12560,12590,12540,800
|
|
20230615,090600,86281090,12570,12610,12610,12570,1656
|
|
20230615,090500,65455330,12620,12600,12630,12600,668
|
|
20230615,090400,57026910,12590,12590,12590,12590,206
|
|
20230615,090300,54433370,12590,12600,12610,12580,348
|
|
20230615,090200,50050860,12580,12590,12590,12580,806
|
|
20230615,090100,39910700,12590,12580,12600,12560,1142
|
|
20230615,090000,25526850,12600,12650,12650,12590,2020
|