645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,194200,273741450,18670,18670,18670,18670,930
|
|
20230615,194100,273741450,18670,18670,18670,18670,0
|
|
20230615,194000,273741450,18670,18670,18670,18670,0
|
|
20230615,193900,273741450,18670,18670,18670,18670,0
|
|
20230615,193800,273741450,18670,18670,18670,18670,0
|
|
20230615,193700,273741450,18670,18670,18670,18670,0
|
|
20230615,193600,273741450,18670,18670,18670,18670,0
|
|
20230615,193500,273741450,18670,18670,18670,18670,0
|
|
20230615,193400,273741450,18670,18670,18670,18670,0
|
|
20230615,193300,273741450,18670,18670,18670,18670,0
|
|
20230615,193200,273741450,18670,18670,18670,18670,0
|
|
20230615,193100,273741450,18670,18670,18670,18670,0
|
|
20230615,193000,273741450,18670,18670,18670,18670,0
|
|
20230615,192900,273741450,18670,18670,18670,18670,0
|
|
20230615,192800,273741450,18670,18670,18670,18670,0
|
|
20230615,192700,273741450,18670,18670,18670,18670,0
|
|
20230615,192600,273741450,18670,18670,18670,18670,0
|
|
20230615,192500,273741450,18670,18670,18670,18670,0
|
|
20230615,192400,273741450,18670,18670,18670,18670,0
|
|
20230615,192300,273741450,18670,18670,18670,18670,0
|
|
20230615,192200,273741450,18670,18670,18670,18670,0
|
|
20230615,192100,273741450,18670,18670,18670,18670,0
|
|
20230615,192000,273741450,18670,18670,18670,18670,0
|
|
20230615,191900,273741450,18670,18670,18670,18670,0
|
|
20230615,191800,273741450,18670,18670,18670,18670,0
|
|
20230615,191700,273741450,18670,18670,18670,18670,0
|
|
20230615,191600,273741450,18670,18670,18670,18670,0
|
|
20230615,191500,273741450,18670,18670,18670,18670,0
|
|
20230615,191400,273741450,18670,18670,18670,18670,0
|
|
20230615,191300,273741450,18670,18670,18670,18670,0
|
|
20230615,191200,273741450,18670,18670,18670,18670,930
|
|
20230615,191100,273741450,18670,18670,18670,18670,0
|
|
20230615,191000,273741450,18670,18670,18670,18670,0
|
|
20230615,190900,273741450,18670,18670,18670,18670,0
|
|
20230615,190800,273741450,18670,18670,18670,18670,0
|
|
20230615,190700,273741450,18670,18670,18670,18670,0
|
|
20230615,190600,273741450,18670,18670,18670,18670,0
|
|
20230615,190500,273741450,18670,18670,18670,18670,0
|
|
20230615,190400,273741450,18670,18670,18670,18670,0
|
|
20230615,190300,273741450,18670,18670,18670,18670,0
|
|
20230615,190200,273741450,18670,18670,18670,18670,0
|
|
20230615,190100,273741450,18670,18670,18670,18670,0
|
|
20230615,190000,273741450,18670,18670,18670,18670,0
|
|
20230615,185900,273741450,18670,18670,18670,18670,0
|
|
20230615,185800,273741450,18670,18670,18670,18670,0
|
|
20230615,185700,273741450,18670,18670,18670,18670,0
|
|
20230615,185600,273741450,18670,18670,18670,18670,0
|
|
20230615,185500,273741450,18670,18670,18670,18670,0
|
|
20230615,185400,273741450,18670,18670,18670,18670,0
|
|
20230615,185300,273741450,18670,18670,18670,18670,0
|
|
20230615,185200,273741450,18670,18670,18670,18670,0
|
|
20230615,185100,273741450,18670,18670,18670,18670,0
|
|
20230615,185000,273741450,18670,18670,18670,18670,0
|
|
20230615,184900,273741450,18670,18670,18670,18670,0
|
|
20230615,184800,273741450,18670,18670,18670,18670,0
|
|
20230615,184700,273741450,18670,18670,18670,18670,0
|
|
20230615,184600,273741450,18670,18670,18670,18670,0
|
|
20230615,184500,273741450,18670,18670,18670,18670,0
|
|
20230615,184400,273741450,18670,18670,18670,18670,0
|
|
20230615,184300,273741450,18670,18670,18670,18670,0
|
|
20230615,184200,273741450,18670,18670,18670,18670,930
|
|
20230615,184100,273741450,18670,18670,18670,18670,0
|
|
20230615,184000,273741450,18670,18670,18670,18670,0
|
|
20230615,183900,273741450,18670,18670,18670,18670,0
|
|
20230615,183800,273741450,18670,18670,18670,18670,0
|
|
20230615,183700,273741450,18670,18670,18670,18670,0
|
|
20230615,183600,273741450,18670,18670,18670,18670,0
|
|
20230615,183500,273741450,18670,18670,18670,18670,0
|
|
20230615,183400,273741450,18670,18670,18670,18670,0
|
|
20230615,183300,273741450,18670,18670,18670,18670,0
|
|
20230615,183200,273741450,18670,18670,18670,18670,0
|
|
20230615,183100,273741450,18670,18670,18670,18670,0
|
|
20230615,183000,273741450,18670,18670,18670,18670,0
|
|
20230615,182900,273741450,18670,18670,18670,18670,0
|
|
20230615,182800,273741450,18670,18670,18670,18670,0
|
|
20230615,182700,273741450,18670,18670,18670,18670,0
|
|
20230615,182600,273741450,18670,18670,18670,18670,0
|
|
20230615,182500,273741450,18670,18670,18670,18670,0
|
|
20230615,182400,273741450,18670,18670,18670,18670,0
|
|
20230615,182300,273741450,18670,18670,18670,18670,0
|
|
20230615,182200,273741450,18670,18670,18670,18670,0
|
|
20230615,182100,273741450,18670,18670,18670,18670,0
|
|
20230615,182000,273741450,18670,18670,18670,18670,0
|
|
20230615,181900,273741450,18670,18670,18670,18670,0
|
|
20230615,181800,273741450,18670,18670,18670,18670,0
|
|
20230615,181700,273741450,18670,18670,18670,18670,0
|
|
20230615,181600,273741450,18670,18670,18670,18670,0
|
|
20230615,181500,273741450,18670,18670,18670,18670,0
|
|
20230615,181400,273741450,18670,18670,18670,18670,0
|
|
20230615,181300,273741450,18670,18670,18670,18670,0
|
|
20230615,181200,273741450,18670,18670,18670,18670,930
|
|
20230615,181100,273741450,18670,18670,18670,18670,0
|
|
20230615,181000,273741450,18670,18670,18670,18670,0
|
|
20230615,180900,273741450,18670,18670,18670,18670,0
|
|
20230615,180800,273741450,18670,18670,18670,18670,0
|
|
20230615,180700,273741450,18670,18670,18670,18670,0
|
|
20230615,180600,273741450,18670,18670,18670,18670,0
|
|
20230615,180500,273741450,18670,18670,18670,18670,0
|
|
20230615,180400,273741450,18670,18670,18670,18670,0
|
|
20230615,180300,273741450,18670,18670,18670,18670,0
|
|
20230615,180200,273741450,18670,18670,18670,18670,0
|
|
20230615,180100,273741450,18670,18670,18670,18670,0
|
|
20230615,180000,273741450,18670,18670,18670,18670,0
|
|
20230615,175900,273741450,18670,18670,18670,18670,0
|
|
20230615,175800,273741450,18670,18670,18670,18670,0
|
|
20230615,175700,273741450,18670,18670,18670,18670,0
|
|
20230615,175600,273741450,18670,18670,18670,18670,0
|
|
20230615,175500,273741450,18670,18670,18670,18670,0
|
|
20230615,175400,273741450,18670,18670,18670,18670,0
|
|
20230615,175300,273741450,18670,18670,18670,18670,0
|
|
20230615,175200,273741450,18670,18670,18670,18670,0
|
|
20230615,175100,273741450,18670,18670,18670,18670,0
|
|
20230615,175000,273741450,18670,18670,18670,18670,0
|
|
20230615,174900,273741450,18670,18670,18670,18670,0
|
|
20230615,174800,273741450,18670,18670,18670,18670,0
|
|
20230615,174700,273741450,18670,18670,18670,18670,0
|
|
20230615,174600,273741450,18670,18670,18670,18670,0
|
|
20230615,174500,273741450,18670,18670,18670,18670,0
|
|
20230615,174400,273741450,18670,18670,18670,18670,0
|
|
20230615,174300,273741450,18670,18670,18670,18670,0
|
|
20230615,174200,273741450,18670,18670,18670,18670,930
|
|
20230615,174100,273741450,18670,18670,18670,18670,0
|
|
20230615,174000,273741450,18670,18670,18670,18670,0
|
|
20230615,173900,273741450,18670,18670,18670,18670,0
|
|
20230615,173800,273741450,18670,18670,18670,18670,0
|
|
20230615,173700,273741450,18670,18670,18670,18670,0
|
|
20230615,173600,273741450,18670,18670,18670,18670,0
|
|
20230615,173500,273741450,18670,18670,18670,18670,0
|
|
20230615,173400,273741450,18670,18670,18670,18670,0
|
|
20230615,173300,273741450,18670,18670,18670,18670,0
|
|
20230615,173200,273741450,18670,18670,18670,18670,0
|
|
20230615,173100,273741450,18670,18670,18670,18670,0
|
|
20230615,173000,273741450,18670,18670,18670,18670,0
|
|
20230615,172900,273741450,18670,18670,18670,18670,0
|
|
20230615,172800,273741450,18670,18670,18670,18670,0
|
|
20230615,172700,273741450,18670,18670,18670,18670,0
|
|
20230615,172600,273741450,18670,18670,18670,18670,0
|
|
20230615,172500,273741450,18670,18670,18670,18670,0
|
|
20230615,172400,273741450,18670,18670,18670,18670,0
|
|
20230615,172300,273741450,18670,18670,18670,18670,0
|
|
20230615,172200,273741450,18670,18670,18670,18670,0
|
|
20230615,172100,273741450,18670,18670,18670,18670,0
|
|
20230615,172000,273741450,18670,18670,18670,18670,0
|
|
20230615,171900,273741450,18670,18670,18670,18670,0
|
|
20230615,171800,273741450,18670,18670,18670,18670,0
|
|
20230615,171700,273741450,18670,18670,18670,18670,0
|
|
20230615,171600,273741450,18670,18670,18670,18670,0
|
|
20230615,171500,273741450,18670,18670,18670,18670,0
|
|
20230615,171400,273741450,18670,18670,18670,18670,0
|
|
20230615,171300,273741450,18670,18670,18670,18670,0
|
|
20230615,171200,273741450,18670,18670,18670,18670,930
|
|
20230615,171100,273741450,18670,18670,18670,18670,0
|
|
20230615,171000,273741450,18670,18670,18670,18670,0
|
|
20230615,170900,273741450,18670,18670,18670,18670,0
|
|
20230615,170800,273741450,18670,18670,18670,18670,0
|
|
20230615,170700,273741450,18670,18670,18670,18670,0
|
|
20230615,170600,273741450,18670,18670,18670,18670,0
|
|
20230615,170500,273741450,18670,18670,18670,18670,0
|
|
20230615,170400,273741450,18670,18670,18670,18670,0
|
|
20230615,170300,273741450,18670,18670,18670,18670,0
|
|
20230615,170200,273741450,18670,18670,18670,18670,0
|
|
20230615,170100,273741450,18670,18670,18670,18670,0
|
|
20230615,170000,273741450,18670,18670,18670,18670,0
|
|
20230615,165900,273741450,18670,18670,18670,18670,0
|
|
20230615,165800,273741450,18670,18670,18670,18670,0
|
|
20230615,165700,273741450,18670,18670,18670,18670,0
|
|
20230615,165600,273741450,18670,18670,18670,18670,0
|
|
20230615,165500,273741450,18670,18670,18670,18670,0
|
|
20230615,165400,273741450,18670,18670,18670,18670,0
|
|
20230615,165300,273741450,18670,18670,18670,18670,0
|
|
20230615,165200,273741450,18670,18670,18670,18670,0
|
|
20230615,165100,273741450,18670,18670,18670,18670,0
|
|
20230615,165000,273741450,18670,18670,18670,18670,0
|
|
20230615,164900,273741450,18670,18670,18670,18670,0
|
|
20230615,164800,273741450,18670,18670,18670,18670,0
|
|
20230615,164700,273741450,18670,18670,18670,18670,0
|
|
20230615,164600,273741450,18670,18670,18670,18670,0
|
|
20230615,164500,273741450,18670,18670,18670,18670,0
|
|
20230615,164400,273741450,18670,18670,18670,18670,0
|
|
20230615,164300,273741450,18670,18670,18670,18670,0
|
|
20230615,164200,273741450,18670,18670,18670,18670,930
|
|
20230615,164100,273741450,18670,18670,18670,18670,0
|
|
20230615,164000,273741450,18670,18670,18670,18670,0
|
|
20230615,163900,273741450,18670,18670,18670,18670,0
|
|
20230615,163800,273741450,18670,18670,18670,18670,0
|
|
20230615,163700,273741450,18670,18670,18670,18670,0
|
|
20230615,163600,273741450,18670,18670,18670,18670,0
|
|
20230615,163500,273741450,18670,18670,18670,18670,0
|
|
20230615,163400,273741450,18670,18670,18670,18670,0
|
|
20230615,163300,273741450,18670,18670,18670,18670,0
|
|
20230615,163200,273741450,18670,18670,18670,18670,0
|
|
20230615,163100,273741450,18670,18670,18670,18670,0
|
|
20230615,163000,273741450,18670,18670,18670,18670,0
|
|
20230615,162900,273741450,18670,18670,18670,18670,0
|
|
20230615,162800,273741450,18670,18670,18670,18670,0
|
|
20230615,162700,273741450,18670,18670,18670,18670,0
|
|
20230615,162600,273741450,18670,18670,18670,18670,0
|
|
20230615,162500,273741450,18670,18670,18670,18670,0
|
|
20230615,162400,273741450,18670,18670,18670,18670,0
|
|
20230615,162300,273741450,18670,18670,18670,18670,0
|
|
20230615,162200,273741450,18670,18670,18670,18670,0
|
|
20230615,162100,273741450,18670,18670,18670,18670,0
|
|
20230615,162000,273741450,18670,18670,18670,18670,0
|
|
20230615,161900,273741450,18670,18670,18670,18670,0
|
|
20230615,161800,273741450,18670,18670,18670,18670,0
|
|
20230615,161700,273741450,18670,18670,18670,18670,0
|
|
20230615,161600,273741450,18670,18670,18670,18670,0
|
|
20230615,161500,273741450,18670,18670,18670,18670,0
|
|
20230615,161400,273741450,18670,18670,18670,18670,0
|
|
20230615,161300,273741450,18670,18670,18670,18670,0
|
|
20230615,161200,273741450,18670,18670,18670,18670,930
|
|
20230615,161100,273741450,18670,18670,18670,18670,0
|
|
20230615,161000,273741450,18670,18670,18670,18670,0
|
|
20230615,160900,273741450,18670,18670,18670,18670,0
|
|
20230615,160800,273741450,18670,18670,18670,18670,0
|
|
20230615,160700,273741450,18670,18670,18670,18670,0
|
|
20230615,160600,273741450,18670,18670,18670,18670,0
|
|
20230615,160500,273741450,18670,18670,18670,18670,0
|
|
20230615,160400,273741450,18670,18670,18670,18670,0
|
|
20230615,160300,273741450,18670,18670,18670,18670,0
|
|
20230615,160200,273741450,18670,18670,18670,18670,0
|
|
20230615,160100,273741450,18670,18670,18670,18670,0
|
|
20230615,160000,273741450,18670,18670,18670,18670,0
|
|
20230615,155900,273741450,18670,18670,18670,18670,0
|
|
20230615,155800,273741450,18670,18670,18670,18670,0
|
|
20230615,155700,273741450,18670,18670,18670,18670,0
|
|
20230615,155600,273741450,18670,18670,18670,18670,0
|
|
20230615,155500,273741450,18670,18670,18670,18670,0
|
|
20230615,155400,273741450,18670,18670,18670,18670,0
|
|
20230615,155300,273741450,18670,18670,18670,18670,0
|
|
20230615,155200,273741450,18670,18670,18670,18670,0
|
|
20230615,155100,273741450,18670,18670,18670,18670,0
|
|
20230615,155000,273741450,18670,18670,18670,18670,0
|
|
20230615,154900,273741450,18670,18670,18670,18670,0
|
|
20230615,154800,273741450,18670,18670,18670,18670,0
|
|
20230615,154700,273741450,18670,18670,18670,18670,0
|
|
20230615,154600,273741450,18670,18670,18670,18670,0
|
|
20230615,154500,273741450,18670,18670,18670,18670,0
|
|
20230615,154400,273741450,18670,18670,18670,18670,0
|
|
20230615,154300,273741450,18670,18670,18670,18670,0
|
|
20230615,154200,273741450,18670,18670,18670,18670,930
|
|
20230615,154100,273741450,18670,18670,18670,18670,0
|
|
20230615,154000,273741450,18670,18670,18670,18670,0
|
|
20230615,153900,273741450,18670,18670,18670,18670,0
|
|
20230615,153800,273741450,18670,18670,18670,18670,0
|
|
20230615,153700,273741450,18670,18670,18670,18670,0
|
|
20230615,153600,273741450,18670,18670,18670,18670,0
|
|
20230615,153500,273741450,18670,18670,18670,18670,0
|
|
20230615,153400,273741450,18670,18670,18670,18670,0
|
|
20230615,153300,273741450,18670,18670,18670,18670,0
|
|
20230615,153200,273741450,18670,18670,18670,18670,0
|
|
20230615,153100,273741450,18670,18670,18670,18670,0
|
|
20230615,153000,273741450,18670,18670,18670,18670,930
|
|
20230615,152900,256378350,18720,18720,18720,18720,0
|
|
20230615,152800,256378350,18720,18720,18720,18720,0
|
|
20230615,152700,256378350,18720,18720,18720,18720,0
|
|
20230615,152600,256378350,18720,18720,18720,18720,0
|
|
20230615,152500,256378350,18720,18720,18720,18720,0
|
|
20230615,152400,256378350,18720,18720,18720,18720,0
|
|
20230615,152300,256378350,18720,18720,18720,18720,0
|
|
20230615,152200,256378350,18720,18720,18720,18720,0
|
|
20230615,152100,256378350,18720,18720,18720,18720,0
|
|
20230615,152000,256378350,18720,18720,18720,18720,0
|
|
20230615,151900,256378350,18720,18720,18720,18700,14
|
|
20230615,151800,256116400,18720,18720,18720,18720,4
|
|
20230615,151700,256041520,18710,18710,18710,18710,0
|
|
20230615,151600,256041520,18710,18710,18710,18710,3
|
|
20230615,151500,255985390,18700,18700,18700,18700,42
|
|
20230615,151400,255199990,18710,18700,18710,18700,22
|
|
20230615,151300,254788580,18710,18710,18710,18710,1
|
|
20230615,151200,254769870,18710,18710,18710,18710,7
|
|
20230615,151100,254638900,18710,18710,18710,18710,1
|
|
20230615,151000,254620190,18700,18700,18700,18700,21
|
|
20230615,150900,254227490,18710,18710,18710,18710,0
|
|
20230615,150800,254227490,18710,18710,18710,18710,1
|
|
20230615,150700,254208780,18710,18710,18710,18710,1
|
|
20230615,150600,254190070,18700,18700,18700,18700,0
|
|
20230615,150500,254190070,18700,18700,18700,18700,33
|
|
20230615,150400,253572970,18700,18700,18700,18700,1
|
|
20230615,150300,253554270,18700,18700,18700,18700,0
|
|
20230615,150200,253554270,18700,18700,18700,18700,0
|
|
20230615,150100,253554270,18700,18700,18700,18700,1
|
|
20230615,150000,253535570,18690,18690,18690,18690,1
|
|
20230615,145900,253516880,18700,18700,18700,18700,58
|
|
20230615,145800,252432280,18700,18700,18700,18700,50
|
|
20230615,145700,251497280,18700,18700,18700,18700,0
|
|
20230615,145600,251497280,18700,18700,18700,18700,100
|
|
20230615,145500,249627280,18700,18700,18700,18700,0
|
|
20230615,145400,249627280,18700,18700,18700,18700,0
|
|
20230615,145300,249627280,18700,18700,18700,18700,119
|
|
20230615,145200,247401980,18700,18700,18700,18700,0
|
|
20230615,145100,247401980,18700,18700,18700,18700,181
|
|
20230615,145000,244017280,18700,18700,18700,18680,212
|
|
20230615,144900,240053060,18690,18690,18690,18690,0
|
|
20230615,144800,240053060,18690,18690,18690,18690,0
|
|
20230615,144700,240053060,18690,18690,18690,18690,0
|
|
20230615,144600,240053060,18690,18690,18690,18690,1
|
|
20230615,144500,240034370,18690,18690,18690,18690,1
|
|
20230615,144400,240015680,18700,18700,18700,18700,0
|
|
20230615,144300,240015680,18700,18680,18700,18680,66
|
|
20230615,144200,238782520,18680,18680,18680,18680,6
|
|
20230615,144100,238670440,18680,18680,18680,18680,1
|
|
20230615,144000,238651760,18680,18680,18680,18680,0
|
|
20230615,143900,238651760,18680,18680,18680,18680,0
|
|
20230615,143800,238651760,18680,18680,18680,18680,1
|
|
20230615,143700,238633080,18680,18680,18680,18680,0
|
|
20230615,143600,238633080,18680,18680,18680,18680,1
|
|
20230615,143500,238614400,18670,18670,18670,18670,0
|
|
20230615,143400,238614400,18670,18670,18670,18670,113
|
|
20230615,143300,236504690,18680,18680,18680,18680,0
|
|
20230615,143200,236504690,18680,18680,18680,18680,1
|
|
20230615,143100,236486010,18680,18680,18680,18680,0
|
|
20230615,143000,236486010,18680,18680,18680,18680,0
|
|
20230615,142900,236486010,18680,18680,18680,18680,1
|
|
20230615,142800,236467330,18680,18680,18680,18680,1
|
|
20230615,142700,236448650,18680,18680,18680,18680,1
|
|
20230615,142600,236429970,18680,18680,18680,18680,6
|
|
20230615,142500,236317890,18680,18680,18680,18680,10
|
|
20230615,142400,236131090,18680,18680,18680,18680,1
|
|
20230615,142300,236112410,18670,18670,18670,18670,0
|
|
20230615,142200,236112410,18670,18680,18680,18670,5
|
|
20230615,142100,236019050,18680,18680,18680,18680,0
|
|
20230615,142000,236019050,18680,18680,18680,18680,1
|
|
20230615,141900,236000370,18680,18680,18680,18680,51
|
|
20230615,141800,235047690,18680,18680,18680,18680,1
|
|
20230615,141700,235029010,18680,18680,18680,18680,0
|
|
20230615,141600,235029010,18680,18680,18680,18680,0
|
|
20230615,141500,235029010,18680,18680,18680,18680,31
|
|
20230615,141400,234449930,18680,18680,18680,18680,2
|
|
20230615,141300,234412570,18680,18680,18680,18680,0
|
|
20230615,141200,234412570,18680,18680,18680,18680,0
|
|
20230615,141100,234412570,18680,18680,18680,18680,1
|
|
20230615,141000,234393890,18670,18670,18670,18670,0
|
|
20230615,140900,234393890,18670,18670,18670,18670,0
|
|
20230615,140800,234393890,18670,18670,18670,18670,107
|
|
20230615,140700,232396200,18680,18680,18680,18680,1
|
|
20230615,140600,232377520,18680,18680,18680,18680,50
|
|
20230615,140500,231443520,18680,18680,18680,18680,18
|
|
20230615,140400,231107280,18680,18680,18680,18680,2
|
|
20230615,140300,231069920,18680,18680,18680,18680,0
|
|
20230615,140200,231069920,18680,18680,18680,18680,1
|
|
20230615,140100,231051240,18670,18670,18670,18670,0
|
|
20230615,140000,231051240,18670,18670,18670,18670,19
|
|
20230615,135900,230696510,18670,18670,18670,18670,1
|
|
20230615,135800,230677840,18670,18670,18670,18670,0
|
|
20230615,135700,230677840,18670,18670,18670,18670,0
|
|
20230615,135600,230677840,18670,18670,18670,18670,9
|
|
20230615,135500,230509810,18670,18670,18670,18670,0
|
|
20230615,135400,230509810,18670,18670,18670,18670,0
|
|
20230615,135300,230509810,18670,18670,18670,18670,0
|
|
20230615,135200,230509810,18670,18670,18670,18670,0
|
|
20230615,135100,230509810,18670,18660,18670,18660,3
|
|
20230615,135000,230453810,18660,18660,18660,18660,52
|
|
20230615,134900,229483490,18660,18660,18660,18660,0
|
|
20230615,134800,229483490,18660,18660,18660,18660,1
|
|
20230615,134700,229464830,18650,18650,18650,18650,43
|
|
20230615,134600,228662880,18640,18640,18640,18640,732
|
|
20230615,134500,215018400,18640,18640,18640,18640,0
|
|
20230615,134400,215018400,18640,18640,18640,18640,50
|
|
20230615,134300,214086400,18640,18640,18640,18640,1
|
|
20230615,134200,214067760,18640,18640,18640,18640,11
|
|
20230615,134100,213862720,18640,18640,18640,18640,0
|
|
20230615,134000,213862720,18640,18640,18640,18640,1
|
|
20230615,133900,213844080,18640,18640,18640,18640,0
|
|
20230615,133800,213844080,18640,18640,18640,18640,114
|
|
20230615,133700,211719120,18640,18640,18640,18640,0
|
|
20230615,133600,211719120,18640,18640,18640,18640,0
|
|
20230615,133500,211719120,18640,18640,18640,18640,0
|
|
20230615,133400,211719120,18640,18640,18640,18640,0
|
|
20230615,133300,211719120,18640,18640,18640,18640,0
|
|
20230615,133200,211719120,18640,18640,18640,18640,0
|
|
20230615,133100,211719120,18640,18640,18640,18640,0
|
|
20230615,133000,211719120,18640,18640,18640,18640,0
|
|
20230615,132900,211719120,18640,18660,18660,18640,3
|
|
20230615,132800,211663180,18630,18630,18630,18630,0
|
|
20230615,132700,211663180,18630,18630,18630,18630,0
|
|
20230615,132600,211663180,18630,18630,18630,18630,0
|
|
20230615,132500,211663180,18630,18630,18630,18630,0
|
|
20230615,132400,211663180,18630,18630,18630,18630,0
|
|
20230615,132300,211663180,18630,18630,18630,18630,0
|
|
20230615,132200,211663180,18630,18630,18630,18630,0
|
|
20230615,132100,211663180,18630,18630,18630,18630,10
|
|
20230615,132000,211476880,18630,18630,18630,18630,0
|
|
20230615,131900,211476880,18630,18630,18630,18630,271
|
|
20230615,131800,206428150,18640,18640,18640,18640,1
|
|
20230615,131700,206409510,18640,18640,18640,18640,29
|
|
20230615,131600,205868950,18640,18640,18640,18640,70
|
|
20230615,131500,204564150,18620,18620,18620,18620,0
|
|
20230615,131400,204564150,18620,18620,18620,18620,0
|
|
20230615,131300,204564150,18620,18620,18620,18620,2
|
|
20230615,131200,204526910,18630,18630,18630,18630,26
|
|
20230615,131100,204042530,18630,18630,18630,18630,0
|
|
20230615,131000,204042530,18630,18630,18630,18630,20
|
|
20230615,130900,203669930,18630,18630,18630,18630,30
|
|
20230615,130800,203111030,18640,18630,18640,18630,63
|
|
20230615,130700,201936840,18630,18630,18630,18630,0
|
|
20230615,130600,201936840,18630,18630,18630,18630,4
|
|
20230615,130500,201862320,18640,18630,18640,18630,22
|
|
20230615,130400,201452440,18620,18620,18620,18620,0
|
|
20230615,130300,201452440,18620,18620,18620,18620,0
|
|
20230615,130200,201452440,18620,18620,18620,18620,14
|
|
20230615,130100,201191760,18630,18630,18630,18630,0
|
|
20230615,130000,201191760,18630,18630,18630,18630,3
|
|
20230615,125900,201135870,18630,18630,18630,18630,0
|
|
20230615,125800,201135870,18630,18630,18630,18630,44
|
|
20230615,125700,200316150,18630,18640,18640,18630,527
|
|
20230615,125600,190497870,18650,18650,18650,18650,1
|
|
20230615,125500,190479220,18650,18650,18650,18650,19
|
|
20230615,125400,190124870,18630,18630,18630,18630,0
|
|
20230615,125300,190124870,18630,18680,18680,18630,1000
|
|
20230615,125200,171464890,18680,18700,18700,18680,966
|
|
20230615,125100,153407730,18710,18710,18710,18710,0
|
|
20230615,125000,153407730,18710,18710,18710,18710,1
|
|
20230615,124900,153389020,18710,18710,18710,18710,18
|
|
20230615,124800,153052240,18710,18710,18710,18710,1
|
|
20230615,124700,153033530,18700,18700,18700,18700,0
|
|
20230615,124600,153033530,18700,18700,18700,18700,16
|
|
20230615,124500,152734330,18700,18700,18700,18700,0
|
|
20230615,124400,152734330,18700,18700,18700,18700,10
|
|
20230615,124300,152547330,18700,18700,18700,18700,0
|
|
20230615,124200,152547330,18700,18700,18700,18700,8
|
|
20230615,124100,152397730,18710,18710,18710,18710,0
|
|
20230615,124000,152397730,18710,18710,18710,18710,0
|
|
20230615,123900,152397730,18710,18710,18710,18710,1
|
|
20230615,123800,152379020,18710,18710,18710,18710,1
|
|
20230615,123700,152360310,18710,18710,18710,18710,2
|
|
20230615,123600,152322890,18700,18700,18700,18700,6
|
|
20230615,123500,152210690,18710,18720,18720,18710,52
|
|
20230615,123400,151237760,18700,18700,18700,18700,0
|
|
20230615,123300,151237760,18700,18700,18700,18700,107
|
|
20230615,123200,149236860,18700,18700,18700,18700,0
|
|
20230615,123100,149236860,18700,18700,18700,18700,0
|
|
20230615,123000,149236860,18700,18700,18700,18700,0
|
|
20230615,122900,149236860,18700,18700,18700,18700,0
|
|
20230615,122800,149236860,18700,18700,18700,18700,0
|
|
20230615,122700,149236860,18700,18700,18700,18700,0
|
|
20230615,122600,149236860,18700,18700,18700,18700,0
|
|
20230615,122500,149236860,18700,18700,18700,18700,0
|
|
20230615,122400,149236860,18700,18700,18700,18700,1
|
|
20230615,122300,149218160,18700,18700,18700,18700,2
|
|
20230615,122200,149180760,18700,18700,18700,18700,0
|
|
20230615,122100,149180760,18700,18690,18700,18690,114
|
|
20230615,122000,147048980,18690,18690,18690,18690,0
|
|
20230615,121900,147048980,18690,18700,18700,18690,300
|
|
20230615,121800,141439480,18700,18700,18700,18700,0
|
|
20230615,121700,141439480,18700,18700,18700,18700,0
|
|
20230615,121600,141439480,18700,18700,18700,18700,0
|
|
20230615,121500,141439480,18700,18700,18700,18700,0
|
|
20230615,121400,141439480,18700,18700,18700,18700,0
|
|
20230615,121300,141439480,18700,18700,18700,18700,0
|
|
20230615,121200,141439480,18700,18710,18710,18700,33
|
|
20230615,121100,140822160,18720,18720,18720,18720,0
|
|
20230615,121000,140822160,18720,18710,18720,18710,116
|
|
20230615,120900,138650790,18710,18710,18710,18710,5
|
|
20230615,120800,138557240,18710,18710,18710,18710,5
|
|
20230615,120700,138463690,18700,18700,18700,18700,0
|
|
20230615,120600,138463690,18700,18700,18700,18700,69
|
|
20230615,120500,137173390,18700,18700,18700,18700,431
|
|
20230615,120400,129113690,18700,18700,18700,18700,0
|
|
20230615,120300,129113690,18700,18700,18700,18700,0
|
|
20230615,120200,129113690,18700,18710,18710,18700,757
|
|
20230615,120100,114956040,18710,18710,18710,18710,0
|
|
20230615,120000,114956040,18710,18710,18710,18710,0
|
|
20230615,115900,114956040,18710,18710,18710,18710,0
|
|
20230615,115800,114956040,18710,18710,18710,18710,0
|
|
20230615,115700,114956040,18710,18710,18710,18710,0
|
|
20230615,115600,114956040,18710,18710,18710,18710,112
|
|
20230615,115500,112860520,18710,18710,18710,18710,2
|
|
20230615,115400,112823100,18710,18710,18710,18710,13
|
|
20230615,115300,112579870,18710,18720,18720,18710,150
|
|
20230615,115200,109772740,18720,18720,18720,18720,0
|
|
20230615,115100,109772740,18720,18720,18720,18720,0
|
|
20230615,115000,109772740,18720,18720,18720,18720,0
|
|
20230615,114900,109772740,18720,18720,18720,18720,0
|
|
20230615,114800,109772740,18720,18720,18720,18720,16
|
|
20230615,114700,109473220,18720,18720,18720,18720,68
|
|
20230615,114600,108200260,18730,18730,18730,18730,0
|
|
20230615,114500,108200260,18730,18730,18730,18730,1
|
|
20230615,114400,108181530,18730,18730,18730,18730,0
|
|
20230615,114300,108181530,18730,18730,18730,18730,0
|
|
20230615,114200,108181530,18730,18730,18730,18730,0
|
|
20230615,114100,108181530,18730,18730,18730,18730,73
|
|
20230615,114000,106814240,18740,18740,18740,18740,1
|
|
20230615,113900,106795500,18740,18740,18740,18740,0
|
|
20230615,113800,106795500,18740,18740,18740,18740,0
|
|
20230615,113700,106795500,18740,18740,18740,18740,0
|
|
20230615,113600,106795500,18740,18740,18740,18740,1
|
|
20230615,113500,106776760,18740,18740,18740,18740,0
|
|
20230615,113400,106776760,18740,18740,18740,18740,0
|
|
20230615,113300,106776760,18740,18740,18740,18740,0
|
|
20230615,113200,106776760,18740,18740,18740,18740,0
|
|
20230615,113100,106776760,18740,18700,18740,18700,44
|
|
20230615,113000,105953910,18700,18700,18700,18700,0
|
|
20230615,112900,105953910,18700,18700,18700,18700,0
|
|
20230615,112800,105953910,18700,18700,18700,18700,0
|
|
20230615,112700,105953910,18700,18700,18700,18700,2
|
|
20230615,112600,105916510,18700,18700,18700,18700,0
|
|
20230615,112500,105916510,18700,18700,18700,18700,5
|
|
20230615,112400,105823010,18750,18750,18750,18750,1
|
|
20230615,112300,105804260,18690,18690,18690,18690,0
|
|
20230615,112200,105804260,18690,18690,18690,18690,0
|
|
20230615,112100,105804260,18690,18690,18690,18690,0
|
|
20230615,112000,105804260,18690,18700,18700,18690,3
|
|
20230615,111900,105748180,18690,18690,18690,18690,2
|
|
20230615,111800,105710800,18750,18700,18750,18700,51
|
|
20230615,111700,104757050,18700,18700,18700,18700,243
|
|
20230615,111600,100212950,18710,18710,18710,18710,0
|
|
20230615,111500,100212950,18710,18710,18710,18710,0
|
|
20230615,111400,100212950,18710,18720,18720,18710,52
|
|
20230615,111300,99239930,18730,18760,18760,18730,1104
|
|
20230615,111200,78533930,18770,18770,18770,18770,0
|
|
20230615,111100,78533930,18770,18770,18770,18770,4
|
|
20230615,111000,78458850,18760,18760,18760,18760,0
|
|
20230615,110900,78458850,18760,18760,18760,18760,0
|
|
20230615,110800,78458850,18760,18760,18760,18760,0
|
|
20230615,110700,78458850,18760,18760,18760,18760,0
|
|
20230615,110600,78458850,18760,18760,18760,18760,3
|
|
20230615,110500,78402570,18760,18770,18770,18760,131
|
|
20230615,110400,75944300,18810,18810,18810,18810,0
|
|
20230615,110300,75944300,18810,18810,18810,18810,3
|
|
20230615,110200,75887870,18810,18810,18810,18810,10
|
|
20230615,110100,75699770,18780,18780,18780,18780,1
|
|
20230615,110000,75680990,18780,18810,18810,18780,21
|
|
20230615,105900,75286310,18790,18790,18790,18790,15
|
|
20230615,105800,75004460,18800,18800,18800,18800,1
|
|
20230615,105700,74985660,18800,18800,18800,18800,0
|
|
20230615,105600,74985660,18800,18810,18810,18800,19
|
|
20230615,105500,74628280,18800,18800,18800,18800,0
|
|
20230615,105400,74628280,18800,18800,18800,18800,2
|
|
20230615,105300,74590680,18800,18800,18800,18800,0
|
|
20230615,105200,74590680,18800,18800,18800,18800,0
|
|
20230615,105100,74590680,18800,18800,18800,18800,0
|
|
20230615,105000,74590680,18800,18800,18800,18800,10
|
|
20230615,104900,74402680,18810,18800,18810,18800,21
|
|
20230615,104800,74007680,18810,18790,18810,18790,201
|
|
20230615,104700,70228970,18800,18800,18800,18800,0
|
|
20230615,104600,70228970,18800,18800,18800,18800,0
|
|
20230615,104500,70228970,18800,18800,18800,18800,0
|
|
20230615,104400,70228970,18800,18800,18800,18800,0
|
|
20230615,104300,70228970,18800,18790,18800,18790,19
|
|
20230615,104200,69871790,18790,18790,18790,18790,9
|
|
20230615,104100,69702680,18790,18750,18790,18750,65
|
|
20230615,104000,68483730,18720,18720,18720,18720,63
|
|
20230615,103900,67304370,18720,18720,18720,18720,2
|
|
20230615,103800,67266930,18710,18710,18710,18710,0
|
|
20230615,103700,67266930,18710,18720,18720,18710,14
|
|
20230615,103600,67004880,18730,18790,18790,18730,170
|
|
20230615,103500,63817850,18790,18790,18790,18790,0
|
|
20230615,103400,63817850,18790,18790,18790,18790,133
|
|
20230615,103300,61318780,18800,18840,18840,18800,36
|
|
20230615,103200,60641120,18850,18850,18850,18850,2
|
|
20230615,103100,60603420,18890,18890,18890,18890,1
|
|
20230615,103000,60584530,18890,18890,18890,18890,0
|
|
20230615,102900,60584530,18890,18890,18890,18890,0
|
|
20230615,102800,60584530,18890,18890,18890,18890,0
|
|
20230615,102700,60584530,18890,18890,18890,18890,26
|
|
20230615,102600,60093390,18890,18890,18890,18890,0
|
|
20230615,102500,60093390,18890,18890,18890,18890,0
|
|
20230615,102400,60093390,18890,18890,18890,18890,0
|
|
20230615,102300,60093390,18890,18890,18890,18890,0
|
|
20230615,102200,60093390,18890,18890,18890,18890,0
|
|
20230615,102100,60093390,18890,18890,18890,18890,0
|
|
20230615,102000,60093390,18890,18890,18890,18890,0
|
|
20230615,101900,60093390,18890,18900,18900,18890,1592
|
|
20230615,101800,30019820,18900,18900,18900,18900,3
|
|
20230615,101700,29963120,18950,18910,18950,18890,412
|
|
20230615,101600,22177560,18920,18920,18920,18920,1
|
|
20230615,101500,22158640,18920,18920,18920,18920,8
|
|
20230615,101400,22007280,18920,18920,18920,18920,0
|
|
20230615,101300,22007280,18920,18920,18920,18920,0
|
|
20230615,101200,22007280,18920,18920,18920,18920,0
|
|
20230615,101100,22007280,18920,18940,18940,18920,26
|
|
20230615,101000,21515120,18940,18940,18940,18940,11
|
|
20230615,100900,21306780,18950,18950,18950,18950,1
|
|
20230615,100800,21287830,18950,18950,18950,18950,0
|
|
20230615,100700,21287830,18950,18950,18950,18950,1
|
|
20230615,100600,21268880,18950,18950,18950,18950,0
|
|
20230615,100500,21268880,18950,18950,18950,18950,0
|
|
20230615,100400,21268880,18950,18950,18950,18950,0
|
|
20230615,100300,21268880,18950,18950,18950,18950,0
|
|
20230615,100200,21268880,18950,18950,18950,18950,1
|
|
20230615,100100,21249930,18930,18930,18930,18930,0
|
|
20230615,100000,21249930,18930,18950,18950,18930,3
|
|
20230615,095900,21193100,18950,18950,18950,18950,0
|
|
20230615,095800,21193100,18950,18950,18950,18950,1
|
|
20230615,095700,21174150,18950,18950,18950,18950,0
|
|
20230615,095600,21174150,18950,18950,18950,18950,1
|
|
20230615,095500,21155200,18950,18950,18950,18950,0
|
|
20230615,095400,21155200,18950,18950,18950,18950,2
|
|
20230615,095300,21117300,18910,18910,18910,18910,0
|
|
20230615,095200,21117300,18910,18910,18910,18910,0
|
|
20230615,095100,21117300,18910,18910,18910,18910,1
|
|
20230615,095000,21098390,18910,18910,18910,18910,72
|
|
20230615,094900,19736870,18900,18920,18920,18900,105
|
|
20230615,094800,17750420,18950,18970,18970,18950,44
|
|
20230615,094700,16916390,18970,18970,18970,18970,0
|
|
20230615,094600,16916390,18970,18970,18970,18970,1
|
|
20230615,094500,16897420,18970,18970,18970,18970,0
|
|
20230615,094400,16897420,18970,18970,18970,18970,1
|
|
20230615,094300,16878450,18960,18960,18960,18960,0
|
|
20230615,094200,16878450,18960,18960,18960,18960,6
|
|
20230615,094100,16764690,18960,18960,18960,18960,0
|
|
20230615,094000,16764690,18960,18960,18960,18960,0
|
|
20230615,093900,16764690,18960,18960,18960,18960,0
|
|
20230615,093800,16764690,18960,18970,18970,18960,10
|
|
20230615,093700,16575080,18990,18990,18990,18990,1
|
|
20230615,093600,16556090,18990,18990,18990,18990,1
|
|
20230615,093500,16537100,18990,18990,18990,18990,3
|
|
20230615,093400,16480130,18990,18990,18990,18990,0
|
|
20230615,093300,16480130,18990,18990,18990,18990,0
|
|
20230615,093200,16480130,18990,18990,18990,18990,1
|
|
20230615,093100,16461140,18990,18990,18990,18990,2
|
|
20230615,093000,16423160,18990,18990,18990,18990,0
|
|
20230615,092900,16423160,18990,18990,18990,18990,2
|
|
20230615,092800,16385180,18980,18980,18980,18980,0
|
|
20230615,092700,16385180,18980,18980,18980,18980,0
|
|
20230615,092600,16385180,18980,18980,18980,18980,45
|
|
20230615,092500,15531080,18980,18980,18980,18980,23
|
|
20230615,092400,15094540,18980,18980,18980,18980,1
|
|
20230615,092300,15075560,18980,18960,18980,18960,2
|
|
20230615,092200,15037620,18990,18990,18990,18990,1
|
|
20230615,092100,15018630,18990,18990,18990,18990,30
|
|
20230615,092000,14448930,18990,18990,18990,18990,3
|
|
20230615,091900,14391960,18990,18990,18990,18990,0
|
|
20230615,091800,14391960,18990,18990,18990,18990,6
|
|
20230615,091700,14278020,18990,18990,18990,18990,0
|
|
20230615,091600,14278020,18990,18950,18990,18950,266
|
|
20230615,091500,9236940,18950,18950,18950,18950,10
|
|
20230615,091400,9047440,18950,18950,18950,18950,2
|
|
20230615,091300,9009540,18950,18950,18950,18950,0
|
|
20230615,091200,9009540,18950,18950,18950,18950,1
|
|
20230615,091100,8990590,18950,18950,18950,18950,0
|
|
20230615,091000,8990590,18950,18950,18950,18950,0
|
|
20230615,090900,8990590,18950,18950,18950,18950,7
|
|
20230615,090800,8857940,18950,18950,18950,18950,0
|
|
20230615,090700,8857940,18950,18950,18950,18950,1
|
|
20230615,090600,8838990,18950,18950,18950,18950,105
|
|
20230615,090500,6849240,18950,18950,18950,18950,3
|
|
20230615,090400,6792390,18950,18950,18950,18950,10
|
|
20230615,090300,6602890,18950,18950,18950,18950,0
|
|
20230615,090200,6602890,18950,18950,18950,18950,93
|
|
20230615,090100,4840540,18940,18900,18940,18900,5
|
|
20230615,090000,4745880,18940,18900,18940,18900,251
|