610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,190700,200797930,11470,11470,11470,11470,396
|
|
20230629,190600,200797930,11470,11470,11470,11470,0
|
|
20230629,190500,200797930,11470,11470,11470,11470,0
|
|
20230629,190400,200797930,11470,11470,11470,11470,0
|
|
20230629,190300,200797930,11470,11470,11470,11470,0
|
|
20230629,190200,200797930,11470,11470,11470,11470,0
|
|
20230629,190100,200797930,11470,11470,11470,11470,0
|
|
20230629,190000,200797930,11470,11470,11470,11470,0
|
|
20230629,185900,200797930,11470,11470,11470,11470,0
|
|
20230629,185800,200797930,11470,11470,11470,11470,0
|
|
20230629,185700,200797930,11470,11470,11470,11470,0
|
|
20230629,185600,200797930,11470,11470,11470,11470,0
|
|
20230629,185500,200797930,11470,11470,11470,11470,0
|
|
20230629,185400,200797930,11470,11470,11470,11470,0
|
|
20230629,185300,200797930,11470,11470,11470,11470,0
|
|
20230629,185200,200797930,11470,11470,11470,11470,0
|
|
20230629,185100,200797930,11470,11470,11470,11470,0
|
|
20230629,185000,200797930,11470,11470,11470,11470,0
|
|
20230629,184900,200797930,11470,11470,11470,11470,0
|
|
20230629,184800,200797930,11470,11470,11470,11470,0
|
|
20230629,184700,200797930,11470,11470,11470,11470,0
|
|
20230629,184600,200797930,11470,11470,11470,11470,0
|
|
20230629,184500,200797930,11470,11470,11470,11470,0
|
|
20230629,184400,200797930,11470,11470,11470,11470,0
|
|
20230629,184300,200797930,11470,11470,11470,11470,0
|
|
20230629,184200,200797930,11470,11470,11470,11470,0
|
|
20230629,184100,200797930,11470,11470,11470,11470,0
|
|
20230629,184000,200797930,11470,11470,11470,11470,0
|
|
20230629,183900,200797930,11470,11470,11470,11470,0
|
|
20230629,183800,200797930,11470,11470,11470,11470,0
|
|
20230629,183700,200797930,11470,11470,11470,11470,396
|
|
20230629,183600,200797930,11470,11470,11470,11470,0
|
|
20230629,183500,200797930,11470,11470,11470,11470,0
|
|
20230629,183400,200797930,11470,11470,11470,11470,0
|
|
20230629,183300,200797930,11470,11470,11470,11470,0
|
|
20230629,183200,200797930,11470,11470,11470,11470,0
|
|
20230629,183100,200797930,11470,11470,11470,11470,0
|
|
20230629,183000,200797930,11470,11470,11470,11470,0
|
|
20230629,182900,200797930,11470,11470,11470,11470,0
|
|
20230629,182800,200797930,11470,11470,11470,11470,0
|
|
20230629,182700,200797930,11470,11470,11470,11470,0
|
|
20230629,182600,200797930,11470,11470,11470,11470,0
|
|
20230629,182500,200797930,11470,11470,11470,11470,0
|
|
20230629,182400,200797930,11470,11470,11470,11470,0
|
|
20230629,182300,200797930,11470,11470,11470,11470,0
|
|
20230629,182200,200797930,11470,11470,11470,11470,0
|
|
20230629,182100,200797930,11470,11470,11470,11470,0
|
|
20230629,182000,200797930,11470,11470,11470,11470,0
|
|
20230629,181900,200797930,11470,11470,11470,11470,0
|
|
20230629,181800,200797930,11470,11470,11470,11470,0
|
|
20230629,181700,200797930,11470,11470,11470,11470,0
|
|
20230629,181600,200797930,11470,11470,11470,11470,0
|
|
20230629,181500,200797930,11470,11470,11470,11470,0
|
|
20230629,181400,200797930,11470,11470,11470,11470,0
|
|
20230629,181300,200797930,11470,11470,11470,11470,0
|
|
20230629,181200,200797930,11470,11470,11470,11470,0
|
|
20230629,181100,200797930,11470,11470,11470,11470,0
|
|
20230629,181000,200797930,11470,11470,11470,11470,0
|
|
20230629,180900,200797930,11470,11470,11470,11470,0
|
|
20230629,180800,200797930,11470,11470,11470,11470,0
|
|
20230629,180700,200797930,11470,11470,11470,11470,396
|
|
20230629,180600,200797930,11470,11470,11470,11470,0
|
|
20230629,180500,200797930,11470,11470,11470,11470,0
|
|
20230629,180400,200797930,11470,11470,11470,11470,0
|
|
20230629,180300,200797930,11470,11470,11470,11470,0
|
|
20230629,180200,200797930,11470,11470,11470,11470,0
|
|
20230629,180100,200797930,11470,11470,11470,11470,0
|
|
20230629,180000,200797930,11470,11470,11470,11470,0
|
|
20230629,175900,200797930,11470,11470,11470,11470,0
|
|
20230629,175800,200797930,11470,11470,11470,11470,0
|
|
20230629,175700,200797930,11470,11470,11470,11470,0
|
|
20230629,175600,200797930,11470,11470,11470,11470,0
|
|
20230629,175500,200797930,11470,11470,11470,11470,0
|
|
20230629,175400,200797930,11470,11470,11470,11470,0
|
|
20230629,175300,200797930,11470,11470,11470,11470,0
|
|
20230629,175200,200797930,11470,11470,11470,11470,0
|
|
20230629,175100,200797930,11470,11470,11470,11470,0
|
|
20230629,175000,200797930,11470,11470,11470,11470,0
|
|
20230629,174900,200797930,11470,11470,11470,11470,0
|
|
20230629,174800,200797930,11470,11470,11470,11470,0
|
|
20230629,174700,200797930,11470,11470,11470,11470,0
|
|
20230629,174600,200797930,11470,11470,11470,11470,0
|
|
20230629,174500,200797930,11470,11470,11470,11470,0
|
|
20230629,174400,200797930,11470,11470,11470,11470,0
|
|
20230629,174300,200797930,11470,11470,11470,11470,0
|
|
20230629,174200,200797930,11470,11470,11470,11470,0
|
|
20230629,174100,200797930,11470,11470,11470,11470,0
|
|
20230629,174000,200797930,11470,11470,11470,11470,0
|
|
20230629,173900,200797930,11470,11470,11470,11470,0
|
|
20230629,173800,200797930,11470,11470,11470,11470,0
|
|
20230629,173700,200797930,11470,11470,11470,11470,396
|
|
20230629,173600,200797930,11470,11470,11470,11470,0
|
|
20230629,173500,200797930,11470,11470,11470,11470,0
|
|
20230629,173400,200797930,11470,11470,11470,11470,0
|
|
20230629,173300,200797930,11470,11470,11470,11470,0
|
|
20230629,173200,200797930,11470,11470,11470,11470,0
|
|
20230629,173100,200797930,11470,11470,11470,11470,0
|
|
20230629,173000,200797930,11470,11470,11470,11470,0
|
|
20230629,172900,200797930,11470,11470,11470,11470,0
|
|
20230629,172800,200797930,11470,11470,11470,11470,0
|
|
20230629,172700,200797930,11470,11470,11470,11470,0
|
|
20230629,172600,200797930,11470,11470,11470,11470,0
|
|
20230629,172500,200797930,11470,11470,11470,11470,0
|
|
20230629,172400,200797930,11470,11470,11470,11470,0
|
|
20230629,172300,200797930,11470,11470,11470,11470,0
|
|
20230629,172200,200797930,11470,11470,11470,11470,0
|
|
20230629,172100,200797930,11470,11470,11470,11470,0
|
|
20230629,172000,200797930,11470,11470,11470,11470,0
|
|
20230629,171900,200797930,11470,11470,11470,11470,0
|
|
20230629,171800,200797930,11470,11470,11470,11470,0
|
|
20230629,171700,200797930,11470,11470,11470,11470,0
|
|
20230629,171600,200797930,11470,11470,11470,11470,0
|
|
20230629,171500,200797930,11470,11470,11470,11470,0
|
|
20230629,171400,200797930,11470,11470,11470,11470,0
|
|
20230629,171300,200797930,11470,11470,11470,11470,0
|
|
20230629,171200,200797930,11470,11470,11470,11470,0
|
|
20230629,171100,200797930,11470,11470,11470,11470,0
|
|
20230629,171000,200797930,11470,11470,11470,11470,0
|
|
20230629,170900,200797930,11470,11470,11470,11470,0
|
|
20230629,170800,200797930,11470,11470,11470,11470,0
|
|
20230629,170700,200797930,11470,11470,11470,11470,396
|
|
20230629,170600,200797930,11470,11470,11470,11470,0
|
|
20230629,170500,200797930,11470,11470,11470,11470,0
|
|
20230629,170400,200797930,11470,11470,11470,11470,0
|
|
20230629,170300,200797930,11470,11470,11470,11470,0
|
|
20230629,170200,200797930,11470,11470,11470,11470,0
|
|
20230629,170100,200797930,11470,11470,11470,11470,0
|
|
20230629,170000,200797930,11470,11470,11470,11470,0
|
|
20230629,165900,200797930,11470,11470,11470,11470,0
|
|
20230629,165800,200797930,11470,11470,11470,11470,0
|
|
20230629,165700,200797930,11470,11470,11470,11470,0
|
|
20230629,165600,200797930,11470,11470,11470,11470,0
|
|
20230629,165500,200797930,11470,11470,11470,11470,0
|
|
20230629,165400,200797930,11470,11470,11470,11470,0
|
|
20230629,165300,200797930,11470,11470,11470,11470,0
|
|
20230629,165200,200797930,11470,11470,11470,11470,0
|
|
20230629,165100,200797930,11470,11470,11470,11470,0
|
|
20230629,165000,200797930,11470,11470,11470,11470,0
|
|
20230629,164900,200797930,11470,11470,11470,11470,0
|
|
20230629,164800,200797930,11470,11470,11470,11470,0
|
|
20230629,164700,200797930,11470,11470,11470,11470,0
|
|
20230629,164600,200797930,11470,11470,11470,11470,0
|
|
20230629,164500,200797930,11470,11470,11470,11470,0
|
|
20230629,164400,200797930,11470,11470,11470,11470,0
|
|
20230629,164300,200797930,11470,11470,11470,11470,0
|
|
20230629,164200,200797930,11470,11470,11470,11470,0
|
|
20230629,164100,200797930,11470,11470,11470,11470,0
|
|
20230629,164000,200797930,11470,11470,11470,11470,0
|
|
20230629,163900,200797930,11470,11470,11470,11470,0
|
|
20230629,163800,200797930,11470,11470,11470,11470,0
|
|
20230629,163700,200797930,11470,11470,11470,11470,396
|
|
20230629,163600,200797930,11470,11470,11470,11470,0
|
|
20230629,163500,200797930,11470,11470,11470,11470,0
|
|
20230629,163400,200797930,11470,11470,11470,11470,0
|
|
20230629,163300,200797930,11470,11470,11470,11470,0
|
|
20230629,163200,200797930,11470,11470,11470,11470,0
|
|
20230629,163100,200797930,11470,11470,11470,11470,0
|
|
20230629,163000,200797930,11470,11470,11470,11470,0
|
|
20230629,162900,200797930,11470,11470,11470,11470,0
|
|
20230629,162800,200797930,11470,11470,11470,11470,0
|
|
20230629,162700,200797930,11470,11470,11470,11470,0
|
|
20230629,162600,200797930,11470,11470,11470,11470,0
|
|
20230629,162500,200797930,11470,11470,11470,11470,0
|
|
20230629,162400,200797930,11470,11470,11470,11470,0
|
|
20230629,162300,200797930,11470,11470,11470,11470,0
|
|
20230629,162200,200797930,11470,11470,11470,11470,0
|
|
20230629,162100,200797930,11470,11470,11470,11470,0
|
|
20230629,162000,200797930,11470,11470,11470,11470,0
|
|
20230629,161900,200797930,11470,11470,11470,11470,0
|
|
20230629,161800,200797930,11470,11470,11470,11470,0
|
|
20230629,161700,200797930,11470,11470,11470,11470,0
|
|
20230629,161600,200797930,11470,11470,11470,11470,0
|
|
20230629,161500,200797930,11470,11470,11470,11470,0
|
|
20230629,161400,200797930,11470,11470,11470,11470,0
|
|
20230629,161300,200797930,11470,11470,11470,11470,0
|
|
20230629,161200,200797930,11470,11470,11470,11470,0
|
|
20230629,161100,200797930,11470,11470,11470,11470,0
|
|
20230629,161000,200797930,11470,11470,11470,11470,0
|
|
20230629,160900,200797930,11470,11470,11470,11470,0
|
|
20230629,160800,200797930,11470,11470,11470,11470,0
|
|
20230629,160700,200797930,11470,11470,11470,11470,396
|
|
20230629,160600,200797930,11470,11470,11470,11470,0
|
|
20230629,160500,200797930,11470,11470,11470,11470,0
|
|
20230629,160400,200797930,11470,11470,11470,11470,0
|
|
20230629,160300,200797930,11470,11470,11470,11470,0
|
|
20230629,160200,200797930,11470,11470,11470,11470,0
|
|
20230629,160100,200797930,11470,11470,11470,11470,0
|
|
20230629,160000,200797930,11470,11470,11470,11470,0
|
|
20230629,155900,200797930,11470,11470,11470,11470,0
|
|
20230629,155800,200797930,11470,11470,11470,11470,0
|
|
20230629,155700,200797930,11470,11470,11470,11470,0
|
|
20230629,155600,200797930,11470,11470,11470,11470,0
|
|
20230629,155500,200797930,11470,11470,11470,11470,0
|
|
20230629,155400,200797930,11470,11470,11470,11470,0
|
|
20230629,155300,200797930,11470,11470,11470,11470,0
|
|
20230629,155200,200797930,11470,11470,11470,11470,0
|
|
20230629,155100,200797930,11470,11470,11470,11470,0
|
|
20230629,155000,200797930,11470,11470,11470,11470,0
|
|
20230629,154900,200797930,11470,11470,11470,11470,0
|
|
20230629,154800,200797930,11470,11470,11470,11470,0
|
|
20230629,154700,200797930,11470,11470,11470,11470,0
|
|
20230629,154600,200797930,11470,11470,11470,11470,0
|
|
20230629,154500,200797930,11470,11470,11470,11470,0
|
|
20230629,154400,200797930,11470,11470,11470,11470,0
|
|
20230629,154300,200797930,11470,11470,11470,11470,0
|
|
20230629,154200,200797930,11470,11470,11470,11470,0
|
|
20230629,154100,200797930,11470,11470,11470,11470,0
|
|
20230629,154000,200797930,11470,11470,11470,11470,0
|
|
20230629,153900,200797930,11470,11470,11470,11470,0
|
|
20230629,153800,200797930,11470,11470,11470,11470,0
|
|
20230629,153700,200797930,11470,11470,11470,11470,396
|
|
20230629,153600,200797930,11470,11470,11470,11470,0
|
|
20230629,153500,200797930,11470,11470,11470,11470,0
|
|
20230629,153400,200797930,11470,11470,11470,11470,0
|
|
20230629,153300,200797930,11470,11470,11470,11470,0
|
|
20230629,153200,200797930,11470,11470,11470,11470,0
|
|
20230629,153100,200797930,11470,11470,11470,11470,0
|
|
20230629,153000,200797930,11470,11470,11470,11470,396
|
|
20230629,152900,196255810,11460,11460,11460,11460,0
|
|
20230629,152800,196255810,11460,11460,11460,11460,0
|
|
20230629,152700,196255810,11460,11460,11460,11460,0
|
|
20230629,152600,196255810,11460,11460,11460,11460,0
|
|
20230629,152500,196255810,11460,11460,11460,11460,0
|
|
20230629,152400,196255810,11460,11460,11460,11460,0
|
|
20230629,152300,196255810,11460,11460,11460,11460,0
|
|
20230629,152200,196255810,11460,11460,11460,11460,0
|
|
20230629,152100,196255810,11460,11460,11460,11460,0
|
|
20230629,152000,196255810,11460,11460,11460,11460,0
|
|
20230629,151900,196255810,11460,11470,11470,11460,30
|
|
20230629,151800,195911910,11480,11480,11480,11480,10
|
|
20230629,151700,195797110,11440,11430,11440,11430,509
|
|
20230629,151600,189979230,11420,11420,11420,11420,0
|
|
20230629,151500,189979230,11420,11420,11420,11420,2
|
|
20230629,151400,189956390,11420,11420,11420,11420,12
|
|
20230629,151300,189819350,11420,11420,11420,11420,4
|
|
20230629,151200,189773670,11420,11420,11420,11420,7
|
|
20230629,151100,189693730,11420,11420,11420,11420,4
|
|
20230629,151000,189648050,11420,11420,11420,11420,4
|
|
20230629,150900,189602370,11420,11420,11430,11420,7
|
|
20230629,150800,189522410,11420,11420,11420,11420,6
|
|
20230629,150700,189453890,11420,11430,11430,11420,34
|
|
20230629,150600,189065300,11430,11430,11430,11430,3
|
|
20230629,150500,189031010,11430,11430,11430,11430,26
|
|
20230629,150400,188733830,11420,11430,11430,11420,156
|
|
20230629,150300,186950760,11430,11440,11440,11430,39
|
|
20230629,150200,186504630,11440,11440,11440,11440,17
|
|
20230629,150100,186310150,11440,11450,11450,11440,156
|
|
20230629,150000,184525100,11450,11450,11450,11450,2
|
|
20230629,145900,184502200,11450,11450,11450,11450,3
|
|
20230629,145800,184467850,11450,11450,11450,11450,3
|
|
20230629,145700,184433500,11450,11450,11450,11450,4
|
|
20230629,145600,184387700,11450,11450,11450,11450,3
|
|
20230629,145500,184353350,11450,11450,11450,11450,3
|
|
20230629,145400,184319000,11450,11450,11450,11450,4
|
|
20230629,145300,184273200,11450,11460,11460,11450,2
|
|
20230629,145200,184250290,11460,11460,11460,11460,3
|
|
20230629,145100,184215910,11460,11440,11460,11440,18
|
|
20230629,145000,184009660,11440,11450,11450,11440,304
|
|
20230629,144900,180531890,11450,11450,11450,11450,3
|
|
20230629,144800,180497540,11450,11460,11460,11450,203
|
|
20230629,144700,178172320,11460,11460,11490,11460,6
|
|
20230629,144600,178103500,11490,11490,11490,11460,6
|
|
20230629,144500,178034620,11460,11460,11460,11460,3
|
|
20230629,144400,178000240,11460,11460,11460,11460,5
|
|
20230629,144300,177942940,11460,11460,11460,11460,4
|
|
20230629,144200,177897100,11460,11460,11460,11460,3
|
|
20230629,144100,177862720,11460,11460,11460,11460,3
|
|
20230629,144000,177828340,11460,11460,11460,11460,107
|
|
20230629,143900,176602120,11460,11460,11460,11460,202
|
|
20230629,143800,174287200,11470,11470,11470,11470,3
|
|
20230629,143700,174252790,11470,11470,11490,11470,13
|
|
20230629,143600,174103480,11470,11470,11470,11470,20
|
|
20230629,143500,173874080,11470,11460,11470,11460,14
|
|
20230629,143400,173713510,11460,11460,11460,11460,3
|
|
20230629,143300,173679130,11460,11460,11460,11460,5
|
|
20230629,143200,173621830,11460,11470,11470,11460,15
|
|
20230629,143100,173449790,11470,11470,11470,11470,5
|
|
20230629,143000,173392440,11470,11470,11470,11470,3
|
|
20230629,142900,173358030,11470,11470,11490,11470,6
|
|
20230629,142800,173289170,11470,11470,11490,11470,4
|
|
20230629,142700,173243270,11500,11470,11500,11470,7
|
|
20230629,142600,173162860,11500,11470,11500,11470,6
|
|
20230629,142500,173093980,11500,11480,11500,11470,7
|
|
20230629,142400,173013560,11470,11470,11500,11470,4
|
|
20230629,142300,172967650,11470,11470,11500,11470,5
|
|
20230629,142200,172910240,11500,11470,11500,11470,5
|
|
20230629,142100,172852860,11500,11460,11500,11460,15
|
|
20230629,142000,172680550,11490,11440,11490,11440,17
|
|
20230629,141900,172485370,11450,11450,11460,11450,281
|
|
20230629,141800,169267880,11460,11450,11460,11450,332
|
|
20230629,141700,165466470,11450,11460,11460,11450,12
|
|
20230629,141600,165328980,11470,11470,11470,11460,202
|
|
20230629,141500,163013310,11470,11470,11480,11470,104
|
|
20230629,141400,161820390,11470,11470,11480,11470,20
|
|
20230629,141300,161590820,11480,11470,11480,11470,6
|
|
20230629,141200,161521970,11470,11470,11480,11470,6
|
|
20230629,141100,161453130,11470,11470,11480,11470,12
|
|
20230629,141000,161315400,11470,11470,11470,11470,3
|
|
20230629,140900,161280990,11470,11470,11480,11470,5
|
|
20230629,140800,161223630,11470,11480,11490,11470,44
|
|
20230629,140700,160718120,11480,11480,11490,11480,4
|
|
20230629,140600,160672190,11480,11480,11480,11480,55
|
|
20230629,140500,160040790,11490,11490,11490,11490,1
|
|
20230629,140400,160029300,11490,11490,11490,11490,12
|
|
20230629,140300,159891420,11490,11480,11490,11480,4
|
|
20230629,140200,159845480,11490,11490,11490,11490,0
|
|
20230629,140100,159845480,11490,11490,11490,11490,1
|
|
20230629,140000,159833990,11490,11490,11490,11490,0
|
|
20230629,135900,159833990,11490,11480,11490,11480,499
|
|
20230629,135800,154105460,11490,11490,11490,11490,2
|
|
20230629,135700,154082480,11490,11490,11490,11490,35
|
|
20230629,135600,153680330,11490,11490,11490,11490,0
|
|
20230629,135500,153680330,11490,11490,11490,11490,1
|
|
20230629,135400,153668840,11490,11490,11490,11490,0
|
|
20230629,135300,153668840,11490,11490,11490,11490,1
|
|
20230629,135200,153657350,11490,11490,11490,11490,1
|
|
20230629,135100,153645860,11490,11500,11500,11490,67
|
|
20230629,135000,152875690,11510,11510,11510,11510,0
|
|
20230629,134900,152875690,11510,11510,11510,11510,0
|
|
20230629,134800,152875690,11510,11510,11510,11510,0
|
|
20230629,134700,152875690,11510,11510,11510,11510,0
|
|
20230629,134600,152875690,11510,11510,11510,11510,1
|
|
20230629,134500,152864180,11510,11510,11510,11510,60
|
|
20230629,134400,152173580,11470,11470,11470,11470,0
|
|
20230629,134300,152173580,11470,11470,11470,11470,0
|
|
20230629,134200,152173580,11470,11490,11490,11470,43
|
|
20230629,134100,151680090,11510,11490,11510,11490,215
|
|
20230629,134000,149209450,11490,11490,11490,11490,350
|
|
20230629,133900,145187950,11490,11490,11490,11490,0
|
|
20230629,133800,145187950,11490,11490,11490,11490,1
|
|
20230629,133700,145176460,11490,11470,11490,11470,94
|
|
20230629,133600,144097080,11490,11490,11490,11490,2
|
|
20230629,133500,144074100,11470,11470,11470,11470,2
|
|
20230629,133400,144051160,11490,11490,11490,11490,116
|
|
20230629,133300,142718320,11490,11490,11490,11490,0
|
|
20230629,133200,142718320,11490,11490,11490,11490,0
|
|
20230629,133100,142718320,11490,11490,11490,11490,0
|
|
20230629,133000,142718320,11490,11490,11490,11490,0
|
|
20230629,132900,142718320,11490,11490,11490,11490,0
|
|
20230629,132800,142718320,11490,11490,11490,11490,6
|
|
20230629,132700,142649380,11490,11490,11490,11490,0
|
|
20230629,132600,142649380,11490,11490,11490,11490,0
|
|
20230629,132500,142649380,11490,11490,11490,11490,0
|
|
20230629,132400,142649380,11490,11490,11490,11490,0
|
|
20230629,132300,142649380,11490,11490,11490,11490,46
|
|
20230629,132200,142120840,11470,11470,11470,11470,0
|
|
20230629,132100,142120840,11470,11470,11470,11470,2
|
|
20230629,132000,142097900,11490,11490,11490,11490,0
|
|
20230629,131900,142097900,11490,11490,11490,11490,0
|
|
20230629,131800,142097900,11490,11490,11490,11490,1
|
|
20230629,131700,142086410,11490,11490,11490,11490,0
|
|
20230629,131600,142086410,11490,11490,11490,11490,0
|
|
20230629,131500,142086410,11490,11490,11490,11490,0
|
|
20230629,131400,142086410,11490,11490,11490,11490,0
|
|
20230629,131300,142086410,11490,11490,11490,11490,2
|
|
20230629,131200,142063430,11470,11470,11470,11470,0
|
|
20230629,131100,142063430,11470,11470,11470,11470,435
|
|
20230629,131000,137073980,11490,11490,11490,11490,0
|
|
20230629,130900,137073980,11490,11490,11490,11490,0
|
|
20230629,130800,137073980,11490,11490,11490,11490,0
|
|
20230629,130700,137073980,11490,11490,11490,11490,0
|
|
20230629,130600,137073980,11490,11490,11490,11490,0
|
|
20230629,130500,137073980,11490,11490,11490,11490,2
|
|
20230629,130400,137051000,11470,11470,11470,11470,520
|
|
20230629,130300,131086600,11490,11490,11490,11490,0
|
|
20230629,130200,131086600,11490,11490,11490,11490,0
|
|
20230629,130100,131086600,11490,11490,11490,11490,1
|
|
20230629,130000,131075110,11490,11490,11490,11490,0
|
|
20230629,125900,131075110,11490,11490,11490,11490,0
|
|
20230629,125800,131075110,11490,11490,11490,11490,1
|
|
20230629,125700,131063620,11490,11490,11490,11490,0
|
|
20230629,125600,131063620,11490,11490,11490,11490,0
|
|
20230629,125500,131063620,11490,11490,11490,11490,0
|
|
20230629,125400,131063620,11490,11490,11490,11490,0
|
|
20230629,125300,131063620,11490,11490,11490,11490,1
|
|
20230629,125200,131052130,11500,11500,11500,11500,0
|
|
20230629,125100,131052130,11500,11500,11500,11500,1
|
|
20230629,125000,131040630,11470,11470,11470,11470,143
|
|
20230629,124900,129400420,11500,11500,11500,11500,0
|
|
20230629,124800,129400420,11500,11500,11500,11500,0
|
|
20230629,124700,129400420,11500,11500,11500,11500,0
|
|
20230629,124600,129400420,11500,11500,11500,11500,0
|
|
20230629,124500,129400420,11500,11500,11500,11500,0
|
|
20230629,124400,129400420,11500,11500,11500,11500,0
|
|
20230629,124300,129400420,11500,11470,11500,11470,70
|
|
20230629,124200,128597490,11500,11500,11500,11500,0
|
|
20230629,124100,128597490,11500,11500,11500,11500,0
|
|
20230629,124000,128597490,11500,11500,11500,11500,0
|
|
20230629,123900,128597490,11500,11500,11500,11500,31
|
|
20230629,123800,128240990,11500,11470,11500,11460,49
|
|
20230629,123700,127679370,11500,11490,11500,11490,110
|
|
20230629,123600,126414380,11460,11460,11460,11460,0
|
|
20230629,123500,126414380,11460,11460,11460,11460,3
|
|
20230629,123400,126380000,11500,11500,11500,11500,1
|
|
20230629,123300,126368500,11500,11500,11500,11500,0
|
|
20230629,123200,126368500,11500,11500,11500,11500,0
|
|
20230629,123100,126368500,11500,11500,11500,11500,0
|
|
20230629,123000,126368500,11500,11500,11500,11500,40
|
|
20230629,122900,125908500,11500,11500,11500,11500,0
|
|
20230629,122800,125908500,11500,11500,11500,11500,100
|
|
20230629,122700,124758500,11500,11500,11500,11500,0
|
|
20230629,122600,124758500,11500,11490,11500,11460,225
|
|
20230629,122500,122179820,11490,11490,11490,11490,0
|
|
20230629,122400,122179820,11490,11490,11490,11490,0
|
|
20230629,122300,122179820,11490,11480,11490,11480,16
|
|
20230629,122200,121996060,11480,11480,11480,11480,1
|
|
20230629,122100,121984580,11460,11460,11460,11460,0
|
|
20230629,122000,121984580,11460,11460,11460,11460,513
|
|
20230629,121900,116105600,11460,11460,11460,11460,3
|
|
20230629,121800,116071220,11460,11460,11460,11460,0
|
|
20230629,121700,116071220,11460,11460,11460,11460,0
|
|
20230629,121600,116071220,11460,11460,11460,11460,0
|
|
20230629,121500,116071220,11460,11460,11460,11460,0
|
|
20230629,121400,116071220,11460,11460,11460,11460,47
|
|
20230629,121300,115532600,11460,11460,11460,11460,0
|
|
20230629,121200,115532600,11460,11460,11460,11460,0
|
|
20230629,121100,115532600,11460,11460,11460,11460,0
|
|
20230629,121000,115532600,11460,11460,11460,11460,0
|
|
20230629,120900,115532600,11460,11460,11460,11460,0
|
|
20230629,120800,115532600,11460,11460,11460,11460,0
|
|
20230629,120700,115532600,11460,11460,11460,11460,2
|
|
20230629,120600,115509680,11450,11460,11460,11450,500
|
|
20230629,120500,109784450,11510,11510,11510,11510,0
|
|
20230629,120400,109784450,11510,11510,11510,11510,0
|
|
20230629,120300,109784450,11510,11510,11510,11510,147
|
|
20230629,120200,108092480,11510,11510,11510,11510,0
|
|
20230629,120100,108092480,11510,11510,11510,11510,0
|
|
20230629,120000,108092480,11510,11510,11510,11510,2
|
|
20230629,115900,108069460,11460,11470,11510,11460,21
|
|
20230629,115800,107828270,11460,11460,11460,11460,5
|
|
20230629,115700,107770970,11470,11510,11510,11470,5
|
|
20230629,115600,107713540,11470,11510,11510,11470,8
|
|
20230629,115500,107621700,11470,11470,11510,11470,12
|
|
20230629,115400,107484020,11470,11510,11510,11470,3
|
|
20230629,115300,107449530,11470,11510,11510,11470,8
|
|
20230629,115200,107357690,11470,11470,11470,11470,6
|
|
20230629,115100,107288870,11470,11480,11480,11470,38
|
|
20230629,115000,106852710,11480,11460,11510,11460,85
|
|
20230629,114900,105875910,11450,11450,11450,11450,7
|
|
20230629,114800,105795760,11450,11450,11450,11450,5
|
|
20230629,114700,105738510,11450,11450,11450,11450,6
|
|
20230629,114600,105669810,11450,11450,11450,11450,6
|
|
20230629,114500,105601110,11460,11480,11480,11460,9
|
|
20230629,114400,105497870,11460,11460,11480,11460,16
|
|
20230629,114300,105314350,11450,11450,11450,11450,8
|
|
20230629,114200,105222750,11460,11480,11480,11460,3
|
|
20230629,114100,105188350,11460,11480,11480,11460,8
|
|
20230629,114000,105096650,11460,11480,11480,11460,39
|
|
20230629,113900,104649030,11440,11480,11480,11440,9
|
|
20230629,113800,104545990,11440,11480,11480,11440,7
|
|
20230629,113700,104465830,11440,11440,11440,11440,7
|
|
20230629,113600,104385750,11440,11480,11480,11440,28
|
|
20230629,113500,104064510,11440,11450,11480,11440,13
|
|
20230629,113400,103915680,11440,11440,11440,11440,5
|
|
20230629,113300,103858480,11440,11450,11450,11440,8
|
|
20230629,113200,103766940,11450,11480,11480,11450,62
|
|
20230629,113100,103055210,11450,11450,11450,11450,7
|
|
20230629,113000,102975060,11450,11480,11480,11450,7
|
|
20230629,112900,102894850,11440,11440,11440,11440,7
|
|
20230629,112800,102814770,11480,11480,11480,11440,9
|
|
20230629,112700,102711650,11450,11450,11480,11450,10
|
|
20230629,112600,102597120,11450,11450,11450,11440,234
|
|
20230629,112500,99917870,11440,11450,11450,11440,71
|
|
20230629,112400,99104990,11450,11450,11450,11450,5
|
|
20230629,112300,99047740,11450,11450,11450,11450,6
|
|
20230629,112200,98979040,11450,11450,11450,11450,6
|
|
20230629,112100,98910340,11460,11460,11460,11450,10
|
|
20230629,112000,98795810,11460,11460,11460,11450,9
|
|
20230629,111900,98692720,11440,11450,11450,11440,30
|
|
20230629,111800,98349300,11460,11480,11480,11460,6
|
|
20230629,111700,98280500,11460,11460,11460,11460,12
|
|
20230629,111600,98142980,11470,11490,11530,11470,317
|
|
20230629,111500,94503920,11460,11460,11460,11460,7
|
|
20230629,111400,94423700,11460,11470,11470,11460,15
|
|
20230629,111300,94251700,11450,11450,11450,11450,6
|
|
20230629,111200,94183000,11450,11450,11450,11450,6
|
|
20230629,111100,94114300,11450,11460,11460,11450,36
|
|
20230629,111000,93701820,11460,11450,11460,11440,295
|
|
20230629,110900,90322200,11450,11470,11470,11450,842
|
|
20230629,110800,80678310,11470,11470,11470,11470,5
|
|
20230629,110700,80620960,11470,11470,11470,11470,7
|
|
20230629,110600,80540670,11520,11520,11520,11470,13
|
|
20230629,110500,80391180,11480,11480,11480,11480,53
|
|
20230629,110400,79782740,11480,11480,11480,11480,7
|
|
20230629,110300,79702380,11480,11490,11490,11480,608
|
|
20230629,110200,72721170,11490,11490,11490,11490,5
|
|
20230629,110100,72663720,11520,11520,11520,11490,11
|
|
20230629,110000,72537210,11490,11490,11490,11490,5
|
|
20230629,105900,72479760,11490,11490,11490,11490,7
|
|
20230629,105800,72399330,11490,11520,11520,11490,41
|
|
20230629,105700,71927160,11480,11480,11480,11480,7
|
|
20230629,105600,71846800,11480,11480,11480,11480,5
|
|
20230629,105500,71789400,11480,11480,11480,11480,8
|
|
20230629,105400,71697560,11480,11480,11480,11480,5
|
|
20230629,105300,71640160,11520,11510,11520,11480,29
|
|
20230629,105200,71306540,11510,11480,11510,11480,7
|
|
20230629,105100,71226120,11480,11480,11480,11480,7
|
|
20230629,105000,71145760,11480,11480,11480,11480,5
|
|
20230629,104900,71088360,11480,11520,11520,11480,9
|
|
20230629,104800,70984960,11480,11480,11480,11480,5
|
|
20230629,104700,70927560,11520,11520,11520,11480,12
|
|
20230629,104600,70789640,11480,11480,11480,11480,5
|
|
20230629,104500,70732240,11480,11480,11480,11480,6
|
|
20230629,104400,70663360,11520,11480,11520,11480,73
|
|
20230629,104300,69822640,11480,11480,11480,11480,7
|
|
20230629,104200,69742280,11520,11520,11520,11480,9
|
|
20230629,104100,69638800,11480,11520,11520,11480,8
|
|
20230629,104000,69546880,11480,11480,11480,11480,6
|
|
20230629,103900,69478000,11520,11480,11520,11480,16
|
|
20230629,103800,69294160,11480,11480,11480,11480,5
|
|
20230629,103700,69236760,11520,11520,11520,11480,75
|
|
20230629,103600,68373030,11480,11480,11480,11480,6
|
|
20230629,103500,68304150,11520,11520,11520,11480,11
|
|
20230629,103400,68177710,11520,11480,11520,11480,7
|
|
20230629,103300,68097270,11520,11520,11520,11480,11
|
|
20230629,103200,67970830,11480,11480,11480,11480,11
|
|
20230629,103100,67844550,11520,11480,11520,11480,10
|
|
20230629,103000,67729670,11520,11480,11520,11480,7
|
|
20230629,102900,67649230,11520,11520,11520,11480,10
|
|
20230629,102800,67534270,11480,11490,11520,11480,10
|
|
20230629,102700,67419370,11490,11490,11490,11490,5
|
|
20230629,102600,67361920,11520,11490,11520,11490,7
|
|
20230629,102500,67281430,11520,11470,11520,11470,9
|
|
20230629,102400,67178100,11520,11480,11520,11480,7
|
|
20230629,102300,67097660,11520,11480,11520,11480,9
|
|
20230629,102200,66994260,11520,11520,11520,11480,10
|
|
20230629,102100,66879300,11480,11520,11520,11480,9
|
|
20230629,102000,66775900,11490,11520,11520,11490,359
|
|
20230629,101900,62650870,11490,11490,11490,11490,6
|
|
20230629,101800,62581930,11490,11490,11490,11490,7
|
|
20230629,101700,62501500,11530,11490,11530,11490,9
|
|
20230629,101600,62398010,11530,11490,11530,11490,13
|
|
20230629,101500,62248320,11530,11490,11530,11490,10
|
|
20230629,101400,62133340,11530,11490,11530,11490,9
|
|
20230629,101300,62029850,11530,11490,11530,11490,8
|
|
20230629,101200,61937850,11530,11480,11530,11480,175
|
|
20230629,101100,59928700,11530,11480,11530,11480,8
|
|
20230629,101000,59836810,11530,11510,11530,11470,1737
|
|
20230629,100900,39903920,11530,11510,11530,11510,29
|
|
20230629,100800,39569670,11530,11510,11530,11510,10
|
|
20230629,100700,39454510,11520,11520,11520,11520,6
|
|
20230629,100600,39385390,11540,11520,11540,11520,117
|
|
20230629,100500,38035310,11540,11520,11540,11520,13
|
|
20230629,100400,37885460,11530,11530,11530,11530,1
|
|
20230629,100300,37873930,11540,11540,11540,11530,9
|
|
20230629,100200,37770140,11530,11540,11540,11530,14
|
|
20230629,100100,37608630,11540,11540,11540,11510,52
|
|
20230629,100000,37008730,11510,11510,11510,11510,6
|
|
20230629,095900,36939670,11540,11510,11540,11510,10
|
|
20230629,095800,36824510,11540,11540,11540,11510,7
|
|
20230629,095700,36743880,11540,11510,11540,11510,8
|
|
20230629,095600,36651740,11540,11510,11540,11510,8
|
|
20230629,095500,36559600,11540,11530,11540,11530,82
|
|
20230629,095400,35613390,11540,11530,11540,11530,7
|
|
20230629,095300,35532660,11540,11510,11540,11510,251
|
|
20230629,095200,32638750,11530,11520,11530,11520,6
|
|
20230629,095100,32569620,11530,11520,11530,11510,115
|
|
20230629,095000,31243890,11530,11530,11530,11530,1
|
|
20230629,094900,31232360,11520,11530,11530,11520,14
|
|
20230629,094800,31070990,11530,11520,11530,11520,4
|
|
20230629,094700,31024890,11510,11520,11520,11510,56
|
|
20230629,094600,30379820,11520,11510,11520,11510,6
|
|
20230629,094500,30310710,11480,11490,11520,11480,630
|
|
20230629,094400,23057110,11490,11490,11490,11490,3
|
|
20230629,094300,23022640,11480,11480,11480,11480,4
|
|
20230629,094200,22976720,11490,11480,11490,11480,38
|
|
20230629,094100,22540120,11480,11480,11480,11470,7
|
|
20230629,094000,22459810,11480,11480,11480,11480,0
|
|
20230629,093900,22459810,11480,11490,11490,11480,22
|
|
20230629,093800,22207040,11470,11470,11470,11470,0
|
|
20230629,093700,22207040,11470,11470,11470,11470,6
|
|
20230629,093600,22138220,11490,11480,11490,11480,20
|
|
20230629,093500,21908450,11480,11480,11480,11480,7
|
|
20230629,093400,21828090,11480,11480,11480,11480,1
|
|
20230629,093300,21816610,11470,11470,11470,11470,6
|
|
20230629,093200,21747790,11480,11480,11480,11480,0
|
|
20230629,093100,21747790,11480,11460,11480,11460,12
|
|
20230629,093000,21610190,11460,11470,11470,11460,126
|
|
20230629,092900,20166160,11470,11470,11470,11470,6
|
|
20230629,092800,20097340,11480,11480,11480,11480,1
|
|
20230629,092700,20085860,11480,11460,11490,11460,16
|
|
20230629,092600,19902240,11490,11470,11490,11470,28
|
|
20230629,092500,19581040,11470,11480,11480,11470,10
|
|
20230629,092400,19466330,11470,11480,11480,11470,184
|
|
20230629,092300,17354700,11490,11490,11490,11490,94
|
|
20230629,092200,16274640,11490,11500,11500,11490,106
|
|
20230629,092100,15056680,11510,11500,11510,11500,21
|
|
20230629,092000,14815070,11480,11500,11510,11480,219
|
|
20230629,091900,12298680,11480,11480,11480,11480,0
|
|
20230629,091800,12298680,11480,11490,11510,11480,20
|
|
20230629,091700,12068880,11470,11480,11480,11470,398
|
|
20230629,091600,7502820,11500,11490,11500,11490,8
|
|
20230629,091500,7410880,11500,11500,11500,11500,1
|
|
20230629,091400,7399380,11490,11490,11490,11490,4
|
|
20230629,091300,7353420,11500,11500,11500,11500,0
|
|
20230629,091200,7353420,11500,11500,11510,11490,217
|
|
20230629,091100,4858210,11500,11500,11500,11500,1
|
|
20230629,091000,4846710,11490,11490,11490,11490,4
|
|
20230629,090900,4800750,11500,11500,11500,11500,51
|
|
20230629,090800,4214250,11500,11490,11500,11490,25
|
|
20230629,090700,3926800,11500,11490,11500,11490,5
|
|
20230629,090600,3869340,11490,11490,11490,11490,1
|
|
20230629,090500,3857850,11500,11500,11500,11500,3
|
|
20230629,090400,3823350,11490,11490,11490,11490,5
|
|
20230629,090300,3765900,11510,11510,11520,11490,16
|
|
20230629,090200,3581810,11520,11490,11530,11490,37
|
|
20230629,090100,3156460,11500,11510,11510,11500,31
|
|
20230629,090000,2799850,11580,11460,11580,11460,244
|