680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,201700,672562050,32500,32500,32500,32500,470
|
|
20230615,201600,672562050,32500,32500,32500,32500,0
|
|
20230615,201500,672562050,32500,32500,32500,32500,0
|
|
20230615,201400,672562050,32500,32500,32500,32500,0
|
|
20230615,201300,672562050,32500,32500,32500,32500,0
|
|
20230615,201200,672562050,32500,32500,32500,32500,0
|
|
20230615,201100,672562050,32500,32500,32500,32500,0
|
|
20230615,201000,672562050,32500,32500,32500,32500,0
|
|
20230615,200900,672562050,32500,32500,32500,32500,0
|
|
20230615,200800,672562050,32500,32500,32500,32500,0
|
|
20230615,200700,672562050,32500,32500,32500,32500,0
|
|
20230615,200600,672562050,32500,32500,32500,32500,0
|
|
20230615,200500,672562050,32500,32500,32500,32500,0
|
|
20230615,200400,672562050,32500,32500,32500,32500,0
|
|
20230615,200300,672562050,32500,32500,32500,32500,0
|
|
20230615,200200,672562050,32500,32500,32500,32500,0
|
|
20230615,200100,672562050,32500,32500,32500,32500,0
|
|
20230615,200000,672562050,32500,32500,32500,32500,0
|
|
20230615,195900,672562050,32500,32500,32500,32500,0
|
|
20230615,195800,672562050,32500,32500,32500,32500,0
|
|
20230615,195700,672562050,32500,32500,32500,32500,0
|
|
20230615,195600,672562050,32500,32500,32500,32500,0
|
|
20230615,195500,672562050,32500,32500,32500,32500,0
|
|
20230615,195400,672562050,32500,32500,32500,32500,0
|
|
20230615,195300,672562050,32500,32500,32500,32500,0
|
|
20230615,195200,672562050,32500,32500,32500,32500,0
|
|
20230615,195100,672562050,32500,32500,32500,32500,0
|
|
20230615,195000,672562050,32500,32500,32500,32500,0
|
|
20230615,194900,672562050,32500,32500,32500,32500,0
|
|
20230615,194800,672562050,32500,32500,32500,32500,0
|
|
20230615,194700,672562050,32500,32500,32500,32500,470
|
|
20230615,194600,672562050,32500,32500,32500,32500,0
|
|
20230615,194500,672562050,32500,32500,32500,32500,0
|
|
20230615,194400,672562050,32500,32500,32500,32500,0
|
|
20230615,194300,672562050,32500,32500,32500,32500,0
|
|
20230615,194200,672562050,32500,32500,32500,32500,0
|
|
20230615,194100,672562050,32500,32500,32500,32500,0
|
|
20230615,194000,672562050,32500,32500,32500,32500,0
|
|
20230615,193900,672562050,32500,32500,32500,32500,0
|
|
20230615,193800,672562050,32500,32500,32500,32500,0
|
|
20230615,193700,672562050,32500,32500,32500,32500,0
|
|
20230615,193600,672562050,32500,32500,32500,32500,0
|
|
20230615,193500,672562050,32500,32500,32500,32500,0
|
|
20230615,193400,672562050,32500,32500,32500,32500,0
|
|
20230615,193300,672562050,32500,32500,32500,32500,0
|
|
20230615,193200,672562050,32500,32500,32500,32500,0
|
|
20230615,193100,672562050,32500,32500,32500,32500,0
|
|
20230615,193000,672562050,32500,32500,32500,32500,0
|
|
20230615,192900,672562050,32500,32500,32500,32500,0
|
|
20230615,192800,672562050,32500,32500,32500,32500,0
|
|
20230615,192700,672562050,32500,32500,32500,32500,0
|
|
20230615,192600,672562050,32500,32500,32500,32500,0
|
|
20230615,192500,672562050,32500,32500,32500,32500,0
|
|
20230615,192400,672562050,32500,32500,32500,32500,0
|
|
20230615,192300,672562050,32500,32500,32500,32500,0
|
|
20230615,192200,672562050,32500,32500,32500,32500,0
|
|
20230615,192100,672562050,32500,32500,32500,32500,0
|
|
20230615,192000,672562050,32500,32500,32500,32500,0
|
|
20230615,191900,672562050,32500,32500,32500,32500,0
|
|
20230615,191800,672562050,32500,32500,32500,32500,0
|
|
20230615,191700,672562050,32500,32500,32500,32500,470
|
|
20230615,191600,672562050,32500,32500,32500,32500,0
|
|
20230615,191500,672562050,32500,32500,32500,32500,0
|
|
20230615,191400,672562050,32500,32500,32500,32500,0
|
|
20230615,191300,672562050,32500,32500,32500,32500,0
|
|
20230615,191200,672562050,32500,32500,32500,32500,0
|
|
20230615,191100,672562050,32500,32500,32500,32500,0
|
|
20230615,191000,672562050,32500,32500,32500,32500,0
|
|
20230615,190900,672562050,32500,32500,32500,32500,0
|
|
20230615,190800,672562050,32500,32500,32500,32500,0
|
|
20230615,190700,672562050,32500,32500,32500,32500,0
|
|
20230615,190600,672562050,32500,32500,32500,32500,0
|
|
20230615,190500,672562050,32500,32500,32500,32500,0
|
|
20230615,190400,672562050,32500,32500,32500,32500,0
|
|
20230615,190300,672562050,32500,32500,32500,32500,0
|
|
20230615,190200,672562050,32500,32500,32500,32500,0
|
|
20230615,190100,672562050,32500,32500,32500,32500,0
|
|
20230615,190000,672562050,32500,32500,32500,32500,0
|
|
20230615,185900,672562050,32500,32500,32500,32500,0
|
|
20230615,185800,672562050,32500,32500,32500,32500,0
|
|
20230615,185700,672562050,32500,32500,32500,32500,0
|
|
20230615,185600,672562050,32500,32500,32500,32500,0
|
|
20230615,185500,672562050,32500,32500,32500,32500,0
|
|
20230615,185400,672562050,32500,32500,32500,32500,0
|
|
20230615,185300,672562050,32500,32500,32500,32500,0
|
|
20230615,185200,672562050,32500,32500,32500,32500,0
|
|
20230615,185100,672562050,32500,32500,32500,32500,0
|
|
20230615,185000,672562050,32500,32500,32500,32500,0
|
|
20230615,184900,672562050,32500,32500,32500,32500,0
|
|
20230615,184800,672562050,32500,32500,32500,32500,0
|
|
20230615,184700,672562050,32500,32500,32500,32500,470
|
|
20230615,184600,672562050,32500,32500,32500,32500,0
|
|
20230615,184500,672562050,32500,32500,32500,32500,0
|
|
20230615,184400,672562050,32500,32500,32500,32500,0
|
|
20230615,184300,672562050,32500,32500,32500,32500,0
|
|
20230615,184200,672562050,32500,32500,32500,32500,0
|
|
20230615,184100,672562050,32500,32500,32500,32500,0
|
|
20230615,184000,672562050,32500,32500,32500,32500,0
|
|
20230615,183900,672562050,32500,32500,32500,32500,0
|
|
20230615,183800,672562050,32500,32500,32500,32500,0
|
|
20230615,183700,672562050,32500,32500,32500,32500,0
|
|
20230615,183600,672562050,32500,32500,32500,32500,0
|
|
20230615,183500,672562050,32500,32500,32500,32500,0
|
|
20230615,183400,672562050,32500,32500,32500,32500,0
|
|
20230615,183300,672562050,32500,32500,32500,32500,0
|
|
20230615,183200,672562050,32500,32500,32500,32500,0
|
|
20230615,183100,672562050,32500,32500,32500,32500,0
|
|
20230615,183000,672562050,32500,32500,32500,32500,0
|
|
20230615,182900,672562050,32500,32500,32500,32500,0
|
|
20230615,182800,672562050,32500,32500,32500,32500,0
|
|
20230615,182700,672562050,32500,32500,32500,32500,0
|
|
20230615,182600,672562050,32500,32500,32500,32500,0
|
|
20230615,182500,672562050,32500,32500,32500,32500,0
|
|
20230615,182400,672562050,32500,32500,32500,32500,0
|
|
20230615,182300,672562050,32500,32500,32500,32500,0
|
|
20230615,182200,672562050,32500,32500,32500,32500,0
|
|
20230615,182100,672562050,32500,32500,32500,32500,0
|
|
20230615,182000,672562050,32500,32500,32500,32500,0
|
|
20230615,181900,672562050,32500,32500,32500,32500,0
|
|
20230615,181800,672562050,32500,32500,32500,32500,0
|
|
20230615,181700,672562050,32500,32500,32500,32500,470
|
|
20230615,181600,672562050,32500,32500,32500,32500,0
|
|
20230615,181500,672562050,32500,32500,32500,32500,0
|
|
20230615,181400,672562050,32500,32500,32500,32500,0
|
|
20230615,181300,672562050,32500,32500,32500,32500,0
|
|
20230615,181200,672562050,32500,32500,32500,32500,0
|
|
20230615,181100,672562050,32500,32500,32500,32500,0
|
|
20230615,181000,672562050,32500,32500,32500,32500,0
|
|
20230615,180900,672562050,32500,32500,32500,32500,0
|
|
20230615,180800,672562050,32500,32500,32500,32500,0
|
|
20230615,180700,672562050,32500,32500,32500,32500,0
|
|
20230615,180600,672562050,32500,32500,32500,32500,0
|
|
20230615,180500,672562050,32500,32500,32500,32500,0
|
|
20230615,180400,672562050,32500,32500,32500,32500,0
|
|
20230615,180300,672562050,32500,32500,32500,32500,0
|
|
20230615,180200,672562050,32500,32500,32500,32500,0
|
|
20230615,180100,672562050,32500,32500,32500,32500,0
|
|
20230615,180000,672562050,32500,32500,32500,32500,0
|
|
20230615,175900,672562050,32500,32500,32500,32500,0
|
|
20230615,175800,672562050,32500,32500,32500,32500,0
|
|
20230615,175700,672562050,32500,32500,32500,32500,0
|
|
20230615,175600,672562050,32500,32500,32500,32500,0
|
|
20230615,175500,672562050,32500,32500,32500,32500,0
|
|
20230615,175400,672562050,32500,32500,32500,32500,0
|
|
20230615,175300,672562050,32500,32500,32500,32500,0
|
|
20230615,175200,672562050,32500,32500,32500,32500,0
|
|
20230615,175100,672562050,32500,32500,32500,32500,0
|
|
20230615,175000,672562050,32500,32500,32500,32500,0
|
|
20230615,174900,672562050,32500,32500,32500,32500,0
|
|
20230615,174800,672562050,32500,32500,32500,32500,0
|
|
20230615,174700,672562050,32500,32500,32500,32500,470
|
|
20230615,174600,672562050,32500,32500,32500,32500,0
|
|
20230615,174500,672562050,32500,32500,32500,32500,0
|
|
20230615,174400,672562050,32500,32500,32500,32500,0
|
|
20230615,174300,672562050,32500,32500,32500,32500,0
|
|
20230615,174200,672562050,32500,32500,32500,32500,0
|
|
20230615,174100,672562050,32500,32500,32500,32500,0
|
|
20230615,174000,672562050,32500,32500,32500,32500,0
|
|
20230615,173900,672562050,32500,32500,32500,32500,0
|
|
20230615,173800,672562050,32500,32500,32500,32500,0
|
|
20230615,173700,672562050,32500,32500,32500,32500,0
|
|
20230615,173600,672562050,32500,32500,32500,32500,0
|
|
20230615,173500,672562050,32500,32500,32500,32500,0
|
|
20230615,173400,672562050,32500,32500,32500,32500,0
|
|
20230615,173300,672562050,32500,32500,32500,32500,0
|
|
20230615,173200,672562050,32500,32500,32500,32500,0
|
|
20230615,173100,672562050,32500,32500,32500,32500,0
|
|
20230615,173000,672562050,32500,32500,32500,32500,0
|
|
20230615,172900,672562050,32500,32500,32500,32500,0
|
|
20230615,172800,672562050,32500,32500,32500,32500,0
|
|
20230615,172700,672562050,32500,32500,32500,32500,0
|
|
20230615,172600,672562050,32500,32500,32500,32500,0
|
|
20230615,172500,672562050,32500,32500,32500,32500,0
|
|
20230615,172400,672562050,32500,32500,32500,32500,0
|
|
20230615,172300,672562050,32500,32500,32500,32500,0
|
|
20230615,172200,672562050,32500,32500,32500,32500,0
|
|
20230615,172100,672562050,32500,32500,32500,32500,0
|
|
20230615,172000,672562050,32500,32500,32500,32500,0
|
|
20230615,171900,672562050,32500,32500,32500,32500,0
|
|
20230615,171800,672562050,32500,32500,32500,32500,0
|
|
20230615,171700,672562050,32500,32500,32500,32500,470
|
|
20230615,171600,672562050,32500,32500,32500,32500,0
|
|
20230615,171500,672562050,32500,32500,32500,32500,0
|
|
20230615,171400,672562050,32500,32500,32500,32500,0
|
|
20230615,171300,672562050,32500,32500,32500,32500,0
|
|
20230615,171200,672562050,32500,32500,32500,32500,0
|
|
20230615,171100,672562050,32500,32500,32500,32500,0
|
|
20230615,171000,672562050,32500,32500,32500,32500,0
|
|
20230615,170900,672562050,32500,32500,32500,32500,0
|
|
20230615,170800,672562050,32500,32500,32500,32500,0
|
|
20230615,170700,672562050,32500,32500,32500,32500,0
|
|
20230615,170600,672562050,32500,32500,32500,32500,0
|
|
20230615,170500,672562050,32500,32500,32500,32500,0
|
|
20230615,170400,672562050,32500,32500,32500,32500,0
|
|
20230615,170300,672562050,32500,32500,32500,32500,0
|
|
20230615,170200,672562050,32500,32500,32500,32500,0
|
|
20230615,170100,672562050,32500,32500,32500,32500,0
|
|
20230615,170000,672562050,32500,32500,32500,32500,0
|
|
20230615,165900,672562050,32500,32500,32500,32500,0
|
|
20230615,165800,672562050,32500,32500,32500,32500,0
|
|
20230615,165700,672562050,32500,32500,32500,32500,0
|
|
20230615,165600,672562050,32500,32500,32500,32500,0
|
|
20230615,165500,672562050,32500,32500,32500,32500,0
|
|
20230615,165400,672562050,32500,32500,32500,32500,0
|
|
20230615,165300,672562050,32500,32500,32500,32500,0
|
|
20230615,165200,672562050,32500,32500,32500,32500,0
|
|
20230615,165100,672562050,32500,32500,32500,32500,0
|
|
20230615,165000,672562050,32500,32500,32500,32500,0
|
|
20230615,164900,672562050,32500,32500,32500,32500,0
|
|
20230615,164800,672562050,32500,32500,32500,32500,0
|
|
20230615,164700,672562050,32500,32500,32500,32500,470
|
|
20230615,164600,672562050,32500,32500,32500,32500,0
|
|
20230615,164500,672562050,32500,32500,32500,32500,0
|
|
20230615,164400,672562050,32500,32500,32500,32500,0
|
|
20230615,164300,672562050,32500,32500,32500,32500,0
|
|
20230615,164200,672562050,32500,32500,32500,32500,0
|
|
20230615,164100,672562050,32500,32500,32500,32500,0
|
|
20230615,164000,672562050,32500,32500,32500,32500,0
|
|
20230615,163900,672562050,32500,32500,32500,32500,0
|
|
20230615,163800,672562050,32500,32500,32500,32500,0
|
|
20230615,163700,672562050,32500,32500,32500,32500,0
|
|
20230615,163600,672562050,32500,32500,32500,32500,0
|
|
20230615,163500,672562050,32500,32500,32500,32500,0
|
|
20230615,163400,672562050,32500,32500,32500,32500,0
|
|
20230615,163300,672562050,32500,32500,32500,32500,0
|
|
20230615,163200,672562050,32500,32500,32500,32500,0
|
|
20230615,163100,672562050,32500,32500,32500,32500,0
|
|
20230615,163000,672562050,32500,32500,32500,32500,0
|
|
20230615,162900,672562050,32500,32500,32500,32500,0
|
|
20230615,162800,672562050,32500,32500,32500,32500,0
|
|
20230615,162700,672562050,32500,32500,32500,32500,0
|
|
20230615,162600,672562050,32500,32500,32500,32500,0
|
|
20230615,162500,672562050,32500,32500,32500,32500,0
|
|
20230615,162400,672562050,32500,32500,32500,32500,0
|
|
20230615,162300,672562050,32500,32500,32500,32500,0
|
|
20230615,162200,672562050,32500,32500,32500,32500,0
|
|
20230615,162100,672562050,32500,32500,32500,32500,0
|
|
20230615,162000,672562050,32500,32500,32500,32500,0
|
|
20230615,161900,672562050,32500,32500,32500,32500,0
|
|
20230615,161800,672562050,32500,32500,32500,32500,0
|
|
20230615,161700,672562050,32500,32500,32500,32500,470
|
|
20230615,161600,672562050,32500,32500,32500,32500,0
|
|
20230615,161500,672562050,32500,32500,32500,32500,0
|
|
20230615,161400,672562050,32500,32500,32500,32500,0
|
|
20230615,161300,672562050,32500,32500,32500,32500,0
|
|
20230615,161200,672562050,32500,32500,32500,32500,0
|
|
20230615,161100,672562050,32500,32500,32500,32500,0
|
|
20230615,161000,672562050,32500,32500,32500,32500,0
|
|
20230615,160900,672562050,32500,32500,32500,32500,0
|
|
20230615,160800,672562050,32500,32500,32500,32500,0
|
|
20230615,160700,672562050,32500,32500,32500,32500,0
|
|
20230615,160600,672562050,32500,32500,32500,32500,0
|
|
20230615,160500,672562050,32500,32500,32500,32500,0
|
|
20230615,160400,672562050,32500,32500,32500,32500,0
|
|
20230615,160300,672562050,32500,32500,32500,32500,0
|
|
20230615,160200,672562050,32500,32500,32500,32500,0
|
|
20230615,160100,672562050,32500,32500,32500,32500,0
|
|
20230615,160000,672562050,32500,32500,32500,32500,0
|
|
20230615,155900,672562050,32500,32500,32500,32500,0
|
|
20230615,155800,672562050,32500,32500,32500,32500,0
|
|
20230615,155700,672562050,32500,32500,32500,32500,0
|
|
20230615,155600,672562050,32500,32500,32500,32500,0
|
|
20230615,155500,672562050,32500,32500,32500,32500,0
|
|
20230615,155400,672562050,32500,32500,32500,32500,0
|
|
20230615,155300,672562050,32500,32500,32500,32500,0
|
|
20230615,155200,672562050,32500,32500,32500,32500,0
|
|
20230615,155100,672562050,32500,32500,32500,32500,0
|
|
20230615,155000,672562050,32500,32500,32500,32500,0
|
|
20230615,154900,672562050,32500,32500,32500,32500,0
|
|
20230615,154800,672562050,32500,32500,32500,32500,0
|
|
20230615,154700,672562050,32500,32500,32500,32500,470
|
|
20230615,154600,672562050,32500,32500,32500,32500,0
|
|
20230615,154500,672562050,32500,32500,32500,32500,0
|
|
20230615,154400,672562050,32500,32500,32500,32500,0
|
|
20230615,154300,672562050,32500,32500,32500,32500,0
|
|
20230615,154200,672562050,32500,32500,32500,32500,0
|
|
20230615,154100,672562050,32500,32500,32500,32500,0
|
|
20230615,154000,672562050,32500,32500,32500,32500,0
|
|
20230615,153900,672562050,32500,32500,32500,32500,0
|
|
20230615,153800,672562050,32500,32500,32500,32500,0
|
|
20230615,153700,672562050,32500,32500,32500,32500,0
|
|
20230615,153600,672562050,32500,32500,32500,32500,0
|
|
20230615,153500,672562050,32500,32500,32500,32500,0
|
|
20230615,153400,672562050,32500,32500,32500,32500,0
|
|
20230615,153300,672562050,32500,32500,32500,32500,0
|
|
20230615,153200,672562050,32500,32500,32500,32500,0
|
|
20230615,153100,672562050,32500,32500,32500,32500,0
|
|
20230615,153000,672562050,32500,32500,32500,32500,470
|
|
20230615,152900,657287050,32350,32350,32350,32350,0
|
|
20230615,152800,657287050,32350,32350,32350,32350,0
|
|
20230615,152700,657287050,32350,32350,32350,32350,0
|
|
20230615,152600,657287050,32350,32350,32350,32350,0
|
|
20230615,152500,657287050,32350,32350,32350,32350,0
|
|
20230615,152400,657287050,32350,32350,32350,32350,0
|
|
20230615,152300,657287050,32350,32350,32350,32350,0
|
|
20230615,152200,657287050,32350,32350,32350,32350,0
|
|
20230615,152100,657287050,32350,32350,32350,32350,0
|
|
20230615,152000,657287050,32350,32350,32350,32350,0
|
|
20230615,151900,657287050,32350,32350,32400,32300,43
|
|
20230615,151800,655896050,32350,32350,32350,32350,3
|
|
20230615,151700,655799000,32350,32300,32350,32300,25
|
|
20230615,151600,654990450,32350,32300,32350,32300,257
|
|
20230615,151500,646688050,32300,32250,32300,32250,6
|
|
20230615,151400,646494400,32300,32300,32300,32300,19
|
|
20230615,151300,645880700,32350,32200,32350,32200,88
|
|
20230615,151200,643046400,32200,32200,32200,32200,1
|
|
20230615,151100,643014200,32150,32100,32200,32100,20
|
|
20230615,151000,642371000,32200,32100,32200,32050,5
|
|
20230615,150900,642210250,32050,32200,32200,32050,4
|
|
20230615,150800,642081900,32200,32050,32200,32050,88
|
|
20230615,150700,639250950,32050,32050,32100,32050,53
|
|
20230615,150600,637552200,32050,32050,32050,32050,0
|
|
20230615,150500,637552200,32050,32150,32150,32050,9
|
|
20230615,150400,637263150,32050,32150,32150,32050,370
|
|
20230615,150300,625404450,32050,32050,32150,32050,21
|
|
20230615,150200,624731300,32150,32050,32150,32000,51
|
|
20230615,150100,623098500,32000,32000,32000,32000,4
|
|
20230615,150000,622970500,32000,32200,32200,32000,101
|
|
20230615,145900,619736100,32000,32050,32100,32000,233
|
|
20230615,145800,612267450,32050,32150,32150,32050,363
|
|
20230615,145700,600627600,32100,32150,32150,32100,140
|
|
20230615,145600,596130650,32150,32150,32150,32150,3
|
|
20230615,145500,596034200,32150,32150,32150,32150,1
|
|
20230615,145400,596002050,32150,32150,32200,32150,44
|
|
20230615,145300,594587400,32150,32150,32150,32150,144
|
|
20230615,145200,589957800,32150,32100,32150,32100,4
|
|
20230615,145100,589829350,32100,32100,32100,32100,0
|
|
20230615,145000,589829350,32100,32100,32200,32050,220
|
|
20230615,144900,582769900,32100,32100,32100,32100,22
|
|
20230615,144800,582063700,32100,32100,32100,32100,53
|
|
20230615,144700,580362400,32100,32100,32100,32100,10
|
|
20230615,144600,580041400,32100,32150,32150,32100,163
|
|
20230615,144500,574808750,32150,32200,32200,32150,7
|
|
20230615,144400,574583600,32150,32200,32200,32100,55
|
|
20230615,144300,572817950,32150,32150,32150,32100,28
|
|
20230615,144200,571919050,32100,32150,32150,32100,24
|
|
20230615,144100,571147600,32100,32100,32150,32100,72
|
|
20230615,144000,568836100,32150,32150,32150,32100,12
|
|
20230615,143900,568450550,32150,32100,32150,32100,16
|
|
20230615,143800,567936350,32100,32100,32100,32100,4
|
|
20230615,143700,567807950,32100,32100,32100,32100,4
|
|
20230615,143600,567679550,32150,32100,32150,32100,13
|
|
20230615,143500,567262150,32100,32100,32100,32100,18
|
|
20230615,143400,566684350,32150,32100,32150,32100,23
|
|
20230615,143300,565945950,32150,32100,32150,32100,13
|
|
20230615,143200,565528250,32100,32100,32100,32100,91
|
|
20230615,143100,562607150,32100,32100,32100,32100,7
|
|
20230615,143000,562382450,32100,32100,32150,32100,29
|
|
20230615,142900,561451400,32100,32150,32150,32100,140
|
|
20230615,142800,556957150,32150,32150,32150,32100,146
|
|
20230615,142700,552263350,32150,32150,32150,32150,9
|
|
20230615,142600,551974000,32250,32100,32250,32050,89
|
|
20230615,142500,549117050,32100,32150,32150,32100,155
|
|
20230615,142400,544134150,32150,32150,32150,32150,5
|
|
20230615,142300,543973400,32150,32150,32200,32150,8
|
|
20230615,142200,543716150,32150,32150,32150,32150,9
|
|
20230615,142100,543426800,32150,32200,32200,32150,108
|
|
20230615,142000,539954550,32200,32050,32750,32000,640
|
|
20230615,141900,519274400,32050,32100,32100,32050,336
|
|
20230615,141800,508505000,32100,32100,32150,32100,60
|
|
20230615,141700,506578950,32100,32100,32100,32100,5
|
|
20230615,141600,506418450,32100,32100,32100,32100,3
|
|
20230615,141500,506322150,32100,32100,32100,32100,127
|
|
20230615,141400,502245450,32100,32100,32100,32100,126
|
|
20230615,141300,498200850,32100,32150,32150,32100,80
|
|
20230615,141200,495629050,32150,32150,32150,32150,144
|
|
20230615,141100,490999450,32150,32150,32150,32150,123
|
|
20230615,141000,487045000,32150,32150,32200,32150,15
|
|
20230615,140900,486562650,32150,32100,32150,32100,164
|
|
20230615,140800,481297200,32100,32100,32100,32100,130
|
|
20230615,140700,477124200,32100,32150,32150,32100,200
|
|
20230615,140600,470694900,32150,32150,32200,32150,13
|
|
20230615,140500,470276900,32150,32150,32150,32150,240
|
|
20230615,140400,462560900,32150,32150,32150,32150,216
|
|
20230615,140300,455616500,32150,32150,32150,32150,7
|
|
20230615,140200,455391450,32150,32100,32200,32100,108
|
|
20230615,140100,451918900,32100,32100,32100,32100,279
|
|
20230615,140000,442963000,32150,32150,32150,32100,262
|
|
20230615,135900,434539850,32150,32200,32200,32150,220
|
|
20230615,135800,427462350,32200,32200,32200,32200,154
|
|
20230615,135700,422503550,32200,32200,32250,32200,209
|
|
20230615,135600,415773450,32250,32200,32250,32200,139
|
|
20230615,135500,411297200,32200,32200,32250,32200,13
|
|
20230615,135400,410878550,32250,32250,32250,32250,62
|
|
20230615,135300,408879050,32250,32250,32300,32250,132
|
|
20230615,135200,404621950,32250,32250,32250,32250,203
|
|
20230615,135100,398075200,32250,32250,32250,32250,67
|
|
20230615,135000,395914450,32250,32250,32300,32250,126
|
|
20230615,134900,391850650,32250,32300,32300,32250,39
|
|
20230615,134800,390591150,32300,32300,32350,32300,241
|
|
20230615,134700,382806350,32350,32350,32400,32350,155
|
|
20230615,134600,377791950,32350,32400,32400,32350,122
|
|
20230615,134500,373845200,32350,32400,32400,32350,221
|
|
20230615,134400,366685050,32400,32450,32450,32400,11
|
|
20230615,134300,366328400,32450,32450,32450,32450,10
|
|
20230615,134200,366003900,32500,32500,32500,32500,109
|
|
20230615,134100,362461400,32500,32550,32550,32500,430
|
|
20230615,134000,348486350,32500,32500,32500,32500,137
|
|
20230615,133900,344033850,32550,32550,32550,32550,1
|
|
20230615,133800,344001300,32500,32500,32500,32500,169
|
|
20230615,133700,338508800,32550,32550,32550,32550,129
|
|
20230615,133600,334309850,32550,32550,32550,32550,131
|
|
20230615,133500,330045800,32550,32550,32550,32550,4
|
|
20230615,133400,329915600,32600,32600,32600,32600,82
|
|
20230615,133300,327242400,32600,32600,32600,32600,135
|
|
20230615,133200,322841400,32600,32600,32600,32600,130
|
|
20230615,133100,318603400,32600,32600,32600,32600,7
|
|
20230615,133000,318375200,32600,32650,32650,32600,126
|
|
20230615,132900,314267300,32650,32650,32650,32650,182
|
|
20230615,132800,308325000,32650,32700,32750,32650,156
|
|
20230615,132700,303223900,32700,32700,32700,32700,6
|
|
20230615,132600,303027700,32700,32700,32700,32700,127
|
|
20230615,132500,298874800,32700,32700,32700,32700,4
|
|
20230615,132400,298744000,32700,32750,32750,32700,24
|
|
20230615,132300,297958250,32750,32750,32750,32750,0
|
|
20230615,132200,297958250,32750,32750,32750,32750,1
|
|
20230615,132100,297925500,32750,32750,32750,32750,3
|
|
20230615,132000,297827250,32700,32700,32700,32700,0
|
|
20230615,131900,297827250,32700,32700,32700,32700,0
|
|
20230615,131800,297827250,32700,32700,32700,32700,2
|
|
20230615,131700,297761850,32700,32700,32700,32700,0
|
|
20230615,131600,297761850,32700,32700,32700,32700,20
|
|
20230615,131500,297107850,32700,32700,32700,32700,0
|
|
20230615,131400,297107850,32700,32700,32700,32700,0
|
|
20230615,131300,297107850,32700,32700,32700,32700,57
|
|
20230615,131200,295243950,32700,32700,32700,32700,0
|
|
20230615,131100,295243950,32700,32700,32700,32700,3
|
|
20230615,131000,295145850,32700,32700,32700,32700,39
|
|
20230615,130900,293870550,32700,32700,32700,32700,0
|
|
20230615,130800,293870550,32700,32700,32700,32700,1
|
|
20230615,130700,293837850,32700,32700,32700,32700,0
|
|
20230615,130600,293837850,32700,32700,32700,32700,50
|
|
20230615,130500,292202850,32700,32700,32700,32700,0
|
|
20230615,130400,292202850,32700,32700,32700,32700,0
|
|
20230615,130300,292202850,32700,32700,32700,32700,0
|
|
20230615,130200,292202850,32700,32700,32700,32700,4
|
|
20230615,130100,292072050,32700,32700,32700,32700,30
|
|
20230615,130000,291091050,32700,32700,32700,32700,0
|
|
20230615,125900,291091050,32700,32700,32700,32700,0
|
|
20230615,125800,291091050,32700,32700,32700,32700,0
|
|
20230615,125700,291091050,32700,32700,32700,32700,2
|
|
20230615,125600,291025650,32700,32700,32700,32700,0
|
|
20230615,125500,291025650,32700,32700,32700,32700,0
|
|
20230615,125400,291025650,32700,32700,32700,32700,0
|
|
20230615,125300,291025650,32700,32700,32700,32700,25
|
|
20230615,125200,290208150,32700,32700,32700,32700,25
|
|
20230615,125100,289390650,32700,32700,32700,32700,45
|
|
20230615,125000,287919150,32700,32700,32700,32700,8
|
|
20230615,124900,287657550,32700,32700,32700,32700,0
|
|
20230615,124800,287657550,32700,32700,32700,32700,0
|
|
20230615,124700,287657550,32700,32700,32700,32700,0
|
|
20230615,124600,287657550,32700,32700,32700,32700,0
|
|
20230615,124500,287657550,32700,32700,32700,32700,0
|
|
20230615,124400,287657550,32700,32700,32700,32700,0
|
|
20230615,124300,287657550,32700,32700,32700,32700,0
|
|
20230615,124200,287657550,32700,32700,32700,32700,0
|
|
20230615,124100,287657550,32700,32700,32700,32700,51
|
|
20230615,124000,285989850,32750,32750,32750,32750,1
|
|
20230615,123900,285957100,32750,32750,32750,32750,5
|
|
20230615,123800,285793350,32700,32700,32700,32700,0
|
|
20230615,123700,285793350,32700,32700,32700,32700,0
|
|
20230615,123600,285793350,32700,32700,32700,32700,0
|
|
20230615,123500,285793350,32700,32700,32700,32700,1
|
|
20230615,123400,285760650,32700,32700,32700,32700,0
|
|
20230615,123300,285760650,32700,32700,32700,32700,0
|
|
20230615,123200,285760650,32700,32700,32700,32700,0
|
|
20230615,123100,285760650,32700,32700,32700,32700,0
|
|
20230615,123000,285760650,32700,32700,32700,32700,1
|
|
20230615,122900,285727950,32700,32700,32700,32700,0
|
|
20230615,122800,285727950,32700,32700,32700,32700,0
|
|
20230615,122700,285727950,32700,32700,32700,32700,0
|
|
20230615,122600,285727950,32700,32700,32700,32700,1
|
|
20230615,122500,285695250,32800,32800,32800,32800,4
|
|
20230615,122400,285564050,32750,32750,32750,32750,341
|
|
20230615,122300,274396300,32750,32750,32750,32750,0
|
|
20230615,122200,274396300,32750,32750,32750,32750,0
|
|
20230615,122100,274396300,32750,32750,32750,32750,0
|
|
20230615,122000,274396300,32750,32750,32750,32750,0
|
|
20230615,121900,274396300,32750,32750,32750,32750,0
|
|
20230615,121800,274396300,32750,32750,32750,32750,0
|
|
20230615,121700,274396300,32750,32750,32750,32750,0
|
|
20230615,121600,274396300,32750,32750,32750,32750,105
|
|
20230615,121500,270957550,32750,32750,32750,32750,5
|
|
20230615,121400,270793800,32750,32750,32750,32750,100
|
|
20230615,121300,267518800,32750,32750,32750,32750,1
|
|
20230615,121200,267486050,32750,32750,32750,32750,0
|
|
20230615,121100,267486050,32750,32750,32750,32750,0
|
|
20230615,121000,267486050,32750,32750,32750,32750,99
|
|
20230615,120900,264243800,32750,32750,32750,32750,0
|
|
20230615,120800,264243800,32750,32750,32750,32750,0
|
|
20230615,120700,264243800,32750,32750,32750,32750,20
|
|
20230615,120600,263588800,32800,32800,32800,32800,11
|
|
20230615,120500,263228000,32800,32800,32800,32800,5
|
|
20230615,120400,263064000,32800,32800,32800,32800,0
|
|
20230615,120300,263064000,32800,32750,32800,32750,50
|
|
20230615,120200,261424050,32750,32750,32750,32750,0
|
|
20230615,120100,261424050,32750,32750,32750,32750,59
|
|
20230615,120000,259491800,32750,32750,32750,32750,0
|
|
20230615,115900,259491800,32750,32750,32750,32750,0
|
|
20230615,115800,259491800,32750,32750,32750,32750,0
|
|
20230615,115700,259491800,32750,32750,32750,32750,0
|
|
20230615,115600,259491800,32750,32750,32750,32750,0
|
|
20230615,115500,259491800,32750,32750,32750,32750,1
|
|
20230615,115400,259459050,32800,32800,32800,32800,0
|
|
20230615,115300,259459050,32800,32800,32800,32800,0
|
|
20230615,115200,259459050,32800,32800,32800,32800,7
|
|
20230615,115100,259229450,32750,32750,32750,32750,21
|
|
20230615,115000,258541700,32750,32750,32750,32750,0
|
|
20230615,114900,258541700,32750,32750,32750,32750,0
|
|
20230615,114800,258541700,32750,32750,32750,32750,10
|
|
20230615,114700,258214200,32700,32700,32700,32700,0
|
|
20230615,114600,258214200,32700,32700,32700,32700,50
|
|
20230615,114500,256579200,32700,32700,32700,32700,100
|
|
20230615,114400,253309200,32700,32700,32700,32700,6
|
|
20230615,114300,253113000,32700,32700,32700,32700,17
|
|
20230615,114200,252557100,32700,32650,32700,32650,2
|
|
20230615,114100,252491750,32650,32650,32650,32650,0
|
|
20230615,114000,252491750,32650,32650,32650,32650,162
|
|
20230615,113900,247202450,32650,32650,32650,32650,0
|
|
20230615,113800,247202450,32650,32650,32650,32650,0
|
|
20230615,113700,247202450,32650,32650,32650,32650,5
|
|
20230615,113600,247039200,32650,32650,32650,32650,1
|
|
20230615,113500,247006550,32650,32650,32650,32650,0
|
|
20230615,113400,247006550,32650,32650,32650,32650,0
|
|
20230615,113300,247006550,32650,32650,32650,32650,1
|
|
20230615,113200,246973900,32650,32600,32650,32600,12
|
|
20230615,113100,246582600,32650,32650,32650,32650,1
|
|
20230615,113000,246549950,32650,32650,32650,32650,0
|
|
20230615,112900,246549950,32650,32650,32650,32650,3
|
|
20230615,112800,246452000,32650,32650,32650,32650,1
|
|
20230615,112700,246419350,32600,32600,32600,32600,0
|
|
20230615,112600,246419350,32600,32600,32600,32600,0
|
|
20230615,112500,246419350,32600,32600,32600,32600,0
|
|
20230615,112400,246419350,32600,32600,32600,32600,0
|
|
20230615,112300,246419350,32600,32600,32600,32600,14
|
|
20230615,112200,245962950,32600,32600,32600,32600,10
|
|
20230615,112100,245636950,32600,32600,32600,32600,0
|
|
20230615,112000,245636950,32600,32600,32600,32600,0
|
|
20230615,111900,245636950,32600,32600,32600,32600,284
|
|
20230615,111800,236378550,32650,32650,32650,32650,0
|
|
20230615,111700,236378550,32650,32650,32650,32650,3
|
|
20230615,111600,236280600,32650,32650,32650,32650,1
|
|
20230615,111500,236247950,32650,32650,32650,32650,4
|
|
20230615,111400,236117350,32650,32650,32650,32650,6
|
|
20230615,111300,235921450,32650,32650,32650,32650,1
|
|
20230615,111200,235888800,32600,32600,32600,32600,0
|
|
20230615,111100,235888800,32600,32600,32600,32600,51
|
|
20230615,111000,234226200,32600,32600,32600,32600,81
|
|
20230615,110900,231585600,32600,32600,32600,32600,1
|
|
20230615,110800,231553000,32600,32600,32600,32600,0
|
|
20230615,110700,231553000,32600,32600,32600,32600,0
|
|
20230615,110600,231553000,32600,32600,32600,32600,0
|
|
20230615,110500,231553000,32600,32600,32600,32600,0
|
|
20230615,110400,231553000,32600,32600,32600,32600,0
|
|
20230615,110300,231553000,32600,32600,32600,32600,2
|
|
20230615,110200,231487800,32600,32600,32600,32600,0
|
|
20230615,110100,231487800,32600,32600,32600,32600,195
|
|
20230615,110000,225130800,32600,32600,32600,32600,2
|
|
20230615,105900,225065600,32650,32650,32650,32650,5
|
|
20230615,105800,224902350,32650,32650,32650,32650,154
|
|
20230615,105700,219874250,32650,32650,32650,32650,0
|
|
20230615,105600,219874250,32650,32650,32650,32650,0
|
|
20230615,105500,219874250,32650,32650,32650,32650,1
|
|
20230615,105400,219841600,32650,32650,32650,32650,9
|
|
20230615,105300,219547750,32700,32700,32700,32700,0
|
|
20230615,105200,219547750,32700,32700,32700,32700,100
|
|
20230615,105100,216277750,32750,32750,32750,32750,1
|
|
20230615,105000,216245000,32750,32750,32750,32750,1
|
|
20230615,104900,216212250,32650,32650,32650,32650,0
|
|
20230615,104800,216212250,32650,32650,32650,32650,37
|
|
20230615,104700,215004200,32650,32650,32650,32650,0
|
|
20230615,104600,215004200,32650,32700,32700,32650,10
|
|
20230615,104500,214677650,32650,32650,32650,32650,11
|
|
20230615,104400,214318500,32650,32650,32650,32650,17
|
|
20230615,104300,213763450,32650,32650,32650,32650,0
|
|
20230615,104200,213763450,32650,32650,32650,32650,0
|
|
20230615,104100,213763450,32650,32650,32650,32650,75
|
|
20230615,104000,211314700,32650,32650,32650,32650,40
|
|
20230615,103900,210008700,32750,32750,32750,32750,0
|
|
20230615,103800,210008700,32750,32750,32750,32750,5
|
|
20230615,103700,209844950,32650,32650,32650,32650,0
|
|
20230615,103600,209844950,32650,32650,32650,32650,2
|
|
20230615,103500,209779650,32650,32650,32650,32650,7
|
|
20230615,103400,209551100,32650,32650,32650,32650,0
|
|
20230615,103300,209551100,32650,32650,32650,32650,0
|
|
20230615,103200,209551100,32650,32650,32650,32650,0
|
|
20230615,103100,209551100,32650,32650,32650,32650,251
|
|
20230615,103000,201355950,32650,32700,32700,32650,1000
|
|
20230615,102900,168678750,32750,32750,32750,32750,10
|
|
20230615,102800,168351250,32750,32750,32750,32750,2
|
|
20230615,102700,168285750,32750,32750,32750,32750,25
|
|
20230615,102600,167467000,32750,32750,32750,32750,100
|
|
20230615,102500,164192000,32750,32750,32750,32750,6
|
|
20230615,102400,163995500,32750,32750,32750,32750,5
|
|
20230615,102300,163831750,32750,32750,32750,32750,19
|
|
20230615,102200,163209500,32750,32750,32750,32750,0
|
|
20230615,102100,163209500,32750,32750,32750,32750,102
|
|
20230615,102000,159869000,32750,32750,32750,32750,10
|
|
20230615,101900,159541500,32700,32700,32700,32700,0
|
|
20230615,101800,159541500,32700,32700,32700,32700,1
|
|
20230615,101700,159508800,32700,32700,32700,32700,51
|
|
20230615,101600,157841100,32750,32750,32750,32750,1
|
|
20230615,101500,157808350,32700,32700,32700,32700,0
|
|
20230615,101400,157808350,32700,32700,32700,32700,25
|
|
20230615,101300,156990850,32700,32700,32700,32700,0
|
|
20230615,101200,156990850,32700,32700,32700,32700,0
|
|
20230615,101100,156990850,32700,32700,32700,32700,0
|
|
20230615,101000,156990850,32700,32700,32700,32700,200
|
|
20230615,100900,150450850,32700,32700,32700,32700,0
|
|
20230615,100800,150450850,32700,32700,32700,32700,0
|
|
20230615,100700,150450850,32700,32700,32700,32700,22
|
|
20230615,100600,149731450,32750,32750,32750,32750,0
|
|
20230615,100500,149731450,32750,32750,32750,32750,1
|
|
20230615,100400,149698700,32700,32700,32700,32700,50
|
|
20230615,100300,148063700,32700,32700,32700,32700,146
|
|
20230615,100200,143289500,32700,32700,32700,32700,6
|
|
20230615,100100,143093300,32700,32700,32700,32700,12
|
|
20230615,100000,142700900,32700,32750,32750,32700,4
|
|
20230615,095900,142569950,32750,32750,32750,32750,162
|
|
20230615,095800,137264450,32650,32650,32650,32650,0
|
|
20230615,095700,137264450,32650,32650,32650,32650,0
|
|
20230615,095600,137264450,32650,32650,32650,32650,0
|
|
20230615,095500,137264450,32650,32650,32650,32650,0
|
|
20230615,095400,137264450,32650,32700,32750,32650,170
|
|
20230615,095300,131705800,32700,32650,32700,32650,7
|
|
20230615,095200,131477200,32650,32650,32650,32650,0
|
|
20230615,095100,131477200,32650,32650,32650,32650,0
|
|
20230615,095000,131477200,32650,32650,32650,32650,90
|
|
20230615,094900,128538700,32650,32650,32650,32650,1
|
|
20230615,094800,128506050,32700,32700,32700,32700,2
|
|
20230615,094700,128440650,32700,32650,32700,32650,10
|
|
20230615,094600,128113700,32650,32650,32650,32650,40
|
|
20230615,094500,126807700,32650,32650,32650,32650,0
|
|
20230615,094400,126807700,32650,32700,32700,32650,106
|
|
20230615,094300,123345250,32700,32700,32700,32700,179
|
|
20230615,094200,117491950,32700,32700,32700,32700,10
|
|
20230615,094100,117164950,32750,32750,32750,32750,1
|
|
20230615,094000,117132200,32750,32750,32750,32750,1
|
|
20230615,093900,117099450,32750,32750,32750,32750,0
|
|
20230615,093800,117099450,32750,32750,32750,32750,2
|
|
20230615,093700,117033950,32750,32750,32750,32750,0
|
|
20230615,093600,117033950,32750,32750,32750,32750,1
|
|
20230615,093500,117001200,32750,32700,32750,32700,37
|
|
20230615,093400,115791200,32700,32700,32700,32700,10
|
|
20230615,093300,115464200,32750,32750,32750,32750,20
|
|
20230615,093200,114809200,32750,32700,32750,32700,51
|
|
20230615,093100,113141450,32700,32700,32700,32700,0
|
|
20230615,093000,113141450,32700,32750,32750,32700,52
|
|
20230615,092900,111440550,32800,32800,32800,32800,0
|
|
20230615,092800,111440550,32800,32800,32800,32800,0
|
|
20230615,092700,111440550,32800,32800,32850,32800,27
|
|
20230615,092600,110554900,32800,32800,32800,32750,533
|
|
20230615,092500,93073150,32750,32750,32750,32750,35
|
|
20230615,092400,91926900,32650,32700,32700,32650,378
|
|
20230615,092300,79581900,32700,32600,32700,32600,334
|
|
20230615,092200,68660200,32650,32650,32700,32650,157
|
|
20230615,092100,63529150,32650,32650,32650,32650,0
|
|
20230615,092000,63529150,32650,32700,32700,32650,22
|
|
20230615,091900,62810550,32700,32700,32700,32700,1
|
|
20230615,091800,62777850,32600,32650,32700,32600,46
|
|
20230615,091700,61276400,32650,32650,32650,32650,40
|
|
20230615,091600,59970400,32650,32650,32650,32650,21
|
|
20230615,091500,59284750,32650,32650,32650,32650,148
|
|
20230615,091400,54452550,32700,32700,32700,32700,0
|
|
20230615,091300,54452550,32700,32700,32700,32700,1
|
|
20230615,091200,54419850,32650,32650,32650,32650,3
|
|
20230615,091100,54321900,32650,32650,32650,32600,240
|
|
20230615,091000,46488050,32550,32550,32550,32550,195
|
|
20230615,090900,40140800,32550,32650,32650,32550,346
|
|
20230615,090800,28871500,32650,32650,32650,32650,44
|
|
20230615,090700,27434900,32650,32650,32650,32650,29
|
|
20230615,090600,26488050,32700,32700,32750,32700,17
|
|
20230615,090500,25932100,32700,32700,32700,32700,0
|
|
20230615,090400,25932100,32700,32700,32700,32700,51
|
|
20230615,090300,24264400,32800,32800,32800,32800,10
|
|
20230615,090200,23936400,32700,32700,32700,32700,679
|
|
20230615,090100,1733100,32700,32700,32700,32700,0
|
|
20230615,090000,1733100,32700,32700,32700,32700,53
|