681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,201800,438368110,8180,8180,8180,8180,519
|
|
20230615,201700,438368110,8180,8180,8180,8180,0
|
|
20230615,201600,438368110,8180,8180,8180,8180,0
|
|
20230615,201500,438368110,8180,8180,8180,8180,0
|
|
20230615,201400,438368110,8180,8180,8180,8180,0
|
|
20230615,201300,438368110,8180,8180,8180,8180,0
|
|
20230615,201200,438368110,8180,8180,8180,8180,0
|
|
20230615,201100,438368110,8180,8180,8180,8180,0
|
|
20230615,201000,438368110,8180,8180,8180,8180,0
|
|
20230615,200900,438368110,8180,8180,8180,8180,0
|
|
20230615,200800,438368110,8180,8180,8180,8180,0
|
|
20230615,200700,438368110,8180,8180,8180,8180,0
|
|
20230615,200600,438368110,8180,8180,8180,8180,0
|
|
20230615,200500,438368110,8180,8180,8180,8180,0
|
|
20230615,200400,438368110,8180,8180,8180,8180,0
|
|
20230615,200300,438368110,8180,8180,8180,8180,0
|
|
20230615,200200,438368110,8180,8180,8180,8180,0
|
|
20230615,200100,438368110,8180,8180,8180,8180,0
|
|
20230615,200000,438368110,8180,8180,8180,8180,0
|
|
20230615,195900,438368110,8180,8180,8180,8180,0
|
|
20230615,195800,438368110,8180,8180,8180,8180,0
|
|
20230615,195700,438368110,8180,8180,8180,8180,0
|
|
20230615,195600,438368110,8180,8180,8180,8180,0
|
|
20230615,195500,438368110,8180,8180,8180,8180,0
|
|
20230615,195400,438368110,8180,8180,8180,8180,0
|
|
20230615,195300,438368110,8180,8180,8180,8180,0
|
|
20230615,195200,438368110,8180,8180,8180,8180,0
|
|
20230615,195100,438368110,8180,8180,8180,8180,0
|
|
20230615,195000,438368110,8180,8180,8180,8180,0
|
|
20230615,194900,438368110,8180,8180,8180,8180,0
|
|
20230615,194800,438368110,8180,8180,8180,8180,519
|
|
20230615,194700,438368110,8180,8180,8180,8180,0
|
|
20230615,194600,438368110,8180,8180,8180,8180,0
|
|
20230615,194500,438368110,8180,8180,8180,8180,0
|
|
20230615,194400,438368110,8180,8180,8180,8180,0
|
|
20230615,194300,438368110,8180,8180,8180,8180,0
|
|
20230615,194200,438368110,8180,8180,8180,8180,0
|
|
20230615,194100,438368110,8180,8180,8180,8180,0
|
|
20230615,194000,438368110,8180,8180,8180,8180,0
|
|
20230615,193900,438368110,8180,8180,8180,8180,0
|
|
20230615,193800,438368110,8180,8180,8180,8180,0
|
|
20230615,193700,438368110,8180,8180,8180,8180,0
|
|
20230615,193600,438368110,8180,8180,8180,8180,0
|
|
20230615,193500,438368110,8180,8180,8180,8180,0
|
|
20230615,193400,438368110,8180,8180,8180,8180,0
|
|
20230615,193300,438368110,8180,8180,8180,8180,0
|
|
20230615,193200,438368110,8180,8180,8180,8180,0
|
|
20230615,193100,438368110,8180,8180,8180,8180,0
|
|
20230615,193000,438368110,8180,8180,8180,8180,0
|
|
20230615,192900,438368110,8180,8180,8180,8180,0
|
|
20230615,192800,438368110,8180,8180,8180,8180,0
|
|
20230615,192700,438368110,8180,8180,8180,8180,0
|
|
20230615,192600,438368110,8180,8180,8180,8180,0
|
|
20230615,192500,438368110,8180,8180,8180,8180,0
|
|
20230615,192400,438368110,8180,8180,8180,8180,0
|
|
20230615,192300,438368110,8180,8180,8180,8180,0
|
|
20230615,192200,438368110,8180,8180,8180,8180,0
|
|
20230615,192100,438368110,8180,8180,8180,8180,0
|
|
20230615,192000,438368110,8180,8180,8180,8180,0
|
|
20230615,191900,438368110,8180,8180,8180,8180,0
|
|
20230615,191800,438368110,8180,8180,8180,8180,519
|
|
20230615,191700,438368110,8180,8180,8180,8180,0
|
|
20230615,191600,438368110,8180,8180,8180,8180,0
|
|
20230615,191500,438368110,8180,8180,8180,8180,0
|
|
20230615,191400,438368110,8180,8180,8180,8180,0
|
|
20230615,191300,438368110,8180,8180,8180,8180,0
|
|
20230615,191200,438368110,8180,8180,8180,8180,0
|
|
20230615,191100,438368110,8180,8180,8180,8180,0
|
|
20230615,191000,438368110,8180,8180,8180,8180,0
|
|
20230615,190900,438368110,8180,8180,8180,8180,0
|
|
20230615,190800,438368110,8180,8180,8180,8180,0
|
|
20230615,190700,438368110,8180,8180,8180,8180,0
|
|
20230615,190600,438368110,8180,8180,8180,8180,0
|
|
20230615,190500,438368110,8180,8180,8180,8180,0
|
|
20230615,190400,438368110,8180,8180,8180,8180,0
|
|
20230615,190300,438368110,8180,8180,8180,8180,0
|
|
20230615,190200,438368110,8180,8180,8180,8180,0
|
|
20230615,190100,438368110,8180,8180,8180,8180,0
|
|
20230615,190000,438368110,8180,8180,8180,8180,0
|
|
20230615,185900,438368110,8180,8180,8180,8180,0
|
|
20230615,185800,438368110,8180,8180,8180,8180,0
|
|
20230615,185700,438368110,8180,8180,8180,8180,0
|
|
20230615,185600,438368110,8180,8180,8180,8180,0
|
|
20230615,185500,438368110,8180,8180,8180,8180,0
|
|
20230615,185400,438368110,8180,8180,8180,8180,0
|
|
20230615,185300,438368110,8180,8180,8180,8180,0
|
|
20230615,185200,438368110,8180,8180,8180,8180,0
|
|
20230615,185100,438368110,8180,8180,8180,8180,0
|
|
20230615,185000,438368110,8180,8180,8180,8180,0
|
|
20230615,184900,438368110,8180,8180,8180,8180,0
|
|
20230615,184800,438368110,8180,8180,8180,8180,519
|
|
20230615,184700,438368110,8180,8180,8180,8180,0
|
|
20230615,184600,438368110,8180,8180,8180,8180,0
|
|
20230615,184500,438368110,8180,8180,8180,8180,0
|
|
20230615,184400,438368110,8180,8180,8180,8180,0
|
|
20230615,184300,438368110,8180,8180,8180,8180,0
|
|
20230615,184200,438368110,8180,8180,8180,8180,0
|
|
20230615,184100,438368110,8180,8180,8180,8180,0
|
|
20230615,184000,438368110,8180,8180,8180,8180,0
|
|
20230615,183900,438368110,8180,8180,8180,8180,0
|
|
20230615,183800,438368110,8180,8180,8180,8180,0
|
|
20230615,183700,438368110,8180,8180,8180,8180,0
|
|
20230615,183600,438368110,8180,8180,8180,8180,0
|
|
20230615,183500,438368110,8180,8180,8180,8180,0
|
|
20230615,183400,438368110,8180,8180,8180,8180,0
|
|
20230615,183300,438368110,8180,8180,8180,8180,0
|
|
20230615,183200,438368110,8180,8180,8180,8180,0
|
|
20230615,183100,438368110,8180,8180,8180,8180,0
|
|
20230615,183000,438368110,8180,8180,8180,8180,0
|
|
20230615,182900,438368110,8180,8180,8180,8180,0
|
|
20230615,182800,438368110,8180,8180,8180,8180,0
|
|
20230615,182700,438368110,8180,8180,8180,8180,0
|
|
20230615,182600,438368110,8180,8180,8180,8180,0
|
|
20230615,182500,438368110,8180,8180,8180,8180,0
|
|
20230615,182400,438368110,8180,8180,8180,8180,0
|
|
20230615,182300,438368110,8180,8180,8180,8180,0
|
|
20230615,182200,438368110,8180,8180,8180,8180,0
|
|
20230615,182100,438368110,8180,8180,8180,8180,0
|
|
20230615,182000,438368110,8180,8180,8180,8180,0
|
|
20230615,181900,438368110,8180,8180,8180,8180,0
|
|
20230615,181800,438368110,8180,8180,8180,8180,519
|
|
20230615,181700,438368110,8180,8180,8180,8180,0
|
|
20230615,181600,438368110,8180,8180,8180,8180,0
|
|
20230615,181500,438368110,8180,8180,8180,8180,0
|
|
20230615,181400,438368110,8180,8180,8180,8180,0
|
|
20230615,181300,438368110,8180,8180,8180,8180,0
|
|
20230615,181200,438368110,8180,8180,8180,8180,0
|
|
20230615,181100,438368110,8180,8180,8180,8180,0
|
|
20230615,181000,438368110,8180,8180,8180,8180,0
|
|
20230615,180900,438368110,8180,8180,8180,8180,0
|
|
20230615,180800,438368110,8180,8180,8180,8180,0
|
|
20230615,180700,438368110,8180,8180,8180,8180,0
|
|
20230615,180600,438368110,8180,8180,8180,8180,0
|
|
20230615,180500,438368110,8180,8180,8180,8180,0
|
|
20230615,180400,438368110,8180,8180,8180,8180,0
|
|
20230615,180300,438368110,8180,8180,8180,8180,0
|
|
20230615,180200,438368110,8180,8180,8180,8180,0
|
|
20230615,180100,438368110,8180,8180,8180,8180,0
|
|
20230615,180000,438368110,8180,8180,8180,8180,0
|
|
20230615,175900,438368110,8180,8180,8180,8180,0
|
|
20230615,175800,438368110,8180,8180,8180,8180,0
|
|
20230615,175700,438368110,8180,8180,8180,8180,0
|
|
20230615,175600,438368110,8180,8180,8180,8180,0
|
|
20230615,175500,438368110,8180,8180,8180,8180,0
|
|
20230615,175400,438368110,8180,8180,8180,8180,0
|
|
20230615,175300,438368110,8180,8180,8180,8180,0
|
|
20230615,175200,438368110,8180,8180,8180,8180,0
|
|
20230615,175100,438368110,8180,8180,8180,8180,0
|
|
20230615,175000,438368110,8180,8180,8180,8180,0
|
|
20230615,174900,438368110,8180,8180,8180,8180,0
|
|
20230615,174800,438368110,8180,8180,8180,8180,519
|
|
20230615,174700,438368110,8180,8180,8180,8180,0
|
|
20230615,174600,438368110,8180,8180,8180,8180,0
|
|
20230615,174500,438368110,8180,8180,8180,8180,0
|
|
20230615,174400,438368110,8180,8180,8180,8180,0
|
|
20230615,174300,438368110,8180,8180,8180,8180,0
|
|
20230615,174200,438368110,8180,8180,8180,8180,0
|
|
20230615,174100,438368110,8180,8180,8180,8180,0
|
|
20230615,174000,438368110,8180,8180,8180,8180,0
|
|
20230615,173900,438368110,8180,8180,8180,8180,0
|
|
20230615,173800,438368110,8180,8180,8180,8180,0
|
|
20230615,173700,438368110,8180,8180,8180,8180,0
|
|
20230615,173600,438368110,8180,8180,8180,8180,0
|
|
20230615,173500,438368110,8180,8180,8180,8180,0
|
|
20230615,173400,438368110,8180,8180,8180,8180,0
|
|
20230615,173300,438368110,8180,8180,8180,8180,0
|
|
20230615,173200,438368110,8180,8180,8180,8180,0
|
|
20230615,173100,438368110,8180,8180,8180,8180,0
|
|
20230615,173000,438368110,8180,8180,8180,8180,0
|
|
20230615,172900,438368110,8180,8180,8180,8180,0
|
|
20230615,172800,438368110,8180,8180,8180,8180,0
|
|
20230615,172700,438368110,8180,8180,8180,8180,0
|
|
20230615,172600,438368110,8180,8180,8180,8180,0
|
|
20230615,172500,438368110,8180,8180,8180,8180,0
|
|
20230615,172400,438368110,8180,8180,8180,8180,0
|
|
20230615,172300,438368110,8180,8180,8180,8180,0
|
|
20230615,172200,438368110,8180,8180,8180,8180,0
|
|
20230615,172100,438368110,8180,8180,8180,8180,0
|
|
20230615,172000,438368110,8180,8180,8180,8180,0
|
|
20230615,171900,438368110,8180,8180,8180,8180,0
|
|
20230615,171800,438368110,8180,8180,8180,8180,519
|
|
20230615,171700,438368110,8180,8180,8180,8180,0
|
|
20230615,171600,438368110,8180,8180,8180,8180,0
|
|
20230615,171500,438368110,8180,8180,8180,8180,0
|
|
20230615,171400,438368110,8180,8180,8180,8180,0
|
|
20230615,171300,438368110,8180,8180,8180,8180,0
|
|
20230615,171200,438368110,8180,8180,8180,8180,0
|
|
20230615,171100,438368110,8180,8180,8180,8180,0
|
|
20230615,171000,438368110,8180,8180,8180,8180,0
|
|
20230615,170900,438368110,8180,8180,8180,8180,0
|
|
20230615,170800,438368110,8180,8180,8180,8180,0
|
|
20230615,170700,438368110,8180,8180,8180,8180,0
|
|
20230615,170600,438368110,8180,8180,8180,8180,0
|
|
20230615,170500,438368110,8180,8180,8180,8180,0
|
|
20230615,170400,438368110,8180,8180,8180,8180,0
|
|
20230615,170300,438368110,8180,8180,8180,8180,0
|
|
20230615,170200,438368110,8180,8180,8180,8180,0
|
|
20230615,170100,438368110,8180,8180,8180,8180,0
|
|
20230615,170000,438368110,8180,8180,8180,8180,0
|
|
20230615,165900,438368110,8180,8180,8180,8180,0
|
|
20230615,165800,438368110,8180,8180,8180,8180,0
|
|
20230615,165700,438368110,8180,8180,8180,8180,0
|
|
20230615,165600,438368110,8180,8180,8180,8180,0
|
|
20230615,165500,438368110,8180,8180,8180,8180,0
|
|
20230615,165400,438368110,8180,8180,8180,8180,0
|
|
20230615,165300,438368110,8180,8180,8180,8180,0
|
|
20230615,165200,438368110,8180,8180,8180,8180,0
|
|
20230615,165100,438368110,8180,8180,8180,8180,0
|
|
20230615,165000,438368110,8180,8180,8180,8180,0
|
|
20230615,164900,438368110,8180,8180,8180,8180,0
|
|
20230615,164800,438368110,8180,8180,8180,8180,519
|
|
20230615,164700,438368110,8180,8180,8180,8180,0
|
|
20230615,164600,438368110,8180,8180,8180,8180,0
|
|
20230615,164500,438368110,8180,8180,8180,8180,0
|
|
20230615,164400,438368110,8180,8180,8180,8180,0
|
|
20230615,164300,438368110,8180,8180,8180,8180,0
|
|
20230615,164200,438368110,8180,8180,8180,8180,0
|
|
20230615,164100,438368110,8180,8180,8180,8180,0
|
|
20230615,164000,438368110,8180,8180,8180,8180,0
|
|
20230615,163900,438368110,8180,8180,8180,8180,0
|
|
20230615,163800,438368110,8180,8180,8180,8180,0
|
|
20230615,163700,438368110,8180,8180,8180,8180,0
|
|
20230615,163600,438368110,8180,8180,8180,8180,0
|
|
20230615,163500,438368110,8180,8180,8180,8180,0
|
|
20230615,163400,438368110,8180,8180,8180,8180,0
|
|
20230615,163300,438368110,8180,8180,8180,8180,0
|
|
20230615,163200,438368110,8180,8180,8180,8180,0
|
|
20230615,163100,438368110,8180,8180,8180,8180,0
|
|
20230615,163000,438368110,8180,8180,8180,8180,0
|
|
20230615,162900,438368110,8180,8180,8180,8180,0
|
|
20230615,162800,438368110,8180,8180,8180,8180,0
|
|
20230615,162700,438368110,8180,8180,8180,8180,0
|
|
20230615,162600,438368110,8180,8180,8180,8180,0
|
|
20230615,162500,438368110,8180,8180,8180,8180,0
|
|
20230615,162400,438368110,8180,8180,8180,8180,0
|
|
20230615,162300,438368110,8180,8180,8180,8180,0
|
|
20230615,162200,438368110,8180,8180,8180,8180,0
|
|
20230615,162100,438368110,8180,8180,8180,8180,0
|
|
20230615,162000,438368110,8180,8180,8180,8180,0
|
|
20230615,161900,438368110,8180,8180,8180,8180,0
|
|
20230615,161800,438368110,8180,8180,8180,8180,519
|
|
20230615,161700,438368110,8180,8180,8180,8180,0
|
|
20230615,161600,438368110,8180,8180,8180,8180,0
|
|
20230615,161500,438368110,8180,8180,8180,8180,0
|
|
20230615,161400,438368110,8180,8180,8180,8180,0
|
|
20230615,161300,438368110,8180,8180,8180,8180,0
|
|
20230615,161200,438368110,8180,8180,8180,8180,0
|
|
20230615,161100,438368110,8180,8180,8180,8180,0
|
|
20230615,161000,438368110,8180,8180,8180,8180,0
|
|
20230615,160900,438368110,8180,8180,8180,8180,0
|
|
20230615,160800,438368110,8180,8180,8180,8180,0
|
|
20230615,160700,438368110,8180,8180,8180,8180,0
|
|
20230615,160600,438368110,8180,8180,8180,8180,0
|
|
20230615,160500,438368110,8180,8180,8180,8180,0
|
|
20230615,160400,438368110,8180,8180,8180,8180,0
|
|
20230615,160300,438368110,8180,8180,8180,8180,0
|
|
20230615,160200,438368110,8180,8180,8180,8180,0
|
|
20230615,160100,438368110,8180,8180,8180,8180,0
|
|
20230615,160000,438368110,8180,8180,8180,8180,0
|
|
20230615,155900,438368110,8180,8180,8180,8180,0
|
|
20230615,155800,438368110,8180,8180,8180,8180,0
|
|
20230615,155700,438368110,8180,8180,8180,8180,0
|
|
20230615,155600,438368110,8180,8180,8180,8180,0
|
|
20230615,155500,438368110,8180,8180,8180,8180,0
|
|
20230615,155400,438368110,8180,8180,8180,8180,0
|
|
20230615,155300,438368110,8180,8180,8180,8180,0
|
|
20230615,155200,438368110,8180,8180,8180,8180,0
|
|
20230615,155100,438368110,8180,8180,8180,8180,0
|
|
20230615,155000,438368110,8180,8180,8180,8180,0
|
|
20230615,154900,438368110,8180,8180,8180,8180,0
|
|
20230615,154800,438368110,8180,8180,8180,8180,519
|
|
20230615,154700,438368110,8180,8180,8180,8180,0
|
|
20230615,154600,438368110,8180,8180,8180,8180,0
|
|
20230615,154500,438368110,8180,8180,8180,8180,0
|
|
20230615,154400,438368110,8180,8180,8180,8180,0
|
|
20230615,154300,438368110,8180,8180,8180,8180,0
|
|
20230615,154200,438368110,8180,8180,8180,8180,0
|
|
20230615,154100,438368110,8180,8180,8180,8180,0
|
|
20230615,154000,438368110,8180,8180,8180,8180,0
|
|
20230615,153900,438368110,8180,8180,8180,8180,0
|
|
20230615,153800,438368110,8180,8180,8180,8180,0
|
|
20230615,153700,438368110,8180,8180,8180,8180,0
|
|
20230615,153600,438368110,8180,8180,8180,8180,0
|
|
20230615,153500,438368110,8180,8180,8180,8180,0
|
|
20230615,153400,438368110,8180,8180,8180,8180,0
|
|
20230615,153300,438368110,8180,8180,8180,8180,0
|
|
20230615,153200,438368110,8180,8180,8180,8180,0
|
|
20230615,153100,438368110,8180,8180,8180,8180,0
|
|
20230615,153000,438368110,8180,8180,8180,8180,519
|
|
20230615,152900,434122690,8120,8120,8120,8120,0
|
|
20230615,152800,434122690,8120,8120,8120,8120,0
|
|
20230615,152700,434122690,8120,8120,8120,8120,0
|
|
20230615,152600,434122690,8120,8120,8120,8120,0
|
|
20230615,152500,434122690,8120,8120,8120,8120,0
|
|
20230615,152400,434122690,8120,8120,8120,8120,0
|
|
20230615,152300,434122690,8120,8120,8120,8120,0
|
|
20230615,152200,434122690,8120,8120,8120,8120,0
|
|
20230615,152100,434122690,8120,8120,8120,8120,0
|
|
20230615,152000,434122690,8120,8120,8120,8120,0
|
|
20230615,151900,434122690,8120,8150,8170,8120,786
|
|
20230615,151800,427708890,8170,8170,8170,8170,0
|
|
20230615,151700,427708890,8170,8170,8170,8170,0
|
|
20230615,151600,427708890,8170,8170,8170,8170,0
|
|
20230615,151500,427708890,8170,8170,8170,8170,0
|
|
20230615,151400,427708890,8170,8170,8170,8170,19
|
|
20230615,151300,427553660,8170,8170,8170,8170,56
|
|
20230615,151200,427096140,8170,8170,8170,8170,384
|
|
20230615,151100,423958860,8170,8150,8170,8150,165
|
|
20230615,151000,422611210,8150,8150,8150,8150,30
|
|
20230615,150900,422366710,8150,8150,8150,8150,0
|
|
20230615,150800,422366710,8150,8150,8150,8150,0
|
|
20230615,150700,422366710,8150,8150,8150,8150,0
|
|
20230615,150600,422366710,8150,8150,8150,8150,20
|
|
20230615,150500,422203710,8170,8160,8180,8160,2020
|
|
20230615,150400,405693500,8140,8140,8140,8140,0
|
|
20230615,150300,405693500,8140,8140,8140,8140,0
|
|
20230615,150200,405693500,8140,8140,8140,8140,0
|
|
20230615,150100,405693500,8140,8140,8140,8140,0
|
|
20230615,150000,405693500,8140,8140,8140,8140,0
|
|
20230615,145900,405693500,8140,8140,8140,8140,24
|
|
20230615,145800,405498140,8140,8140,8140,8140,62
|
|
20230615,145700,404993460,8120,8120,8120,8120,0
|
|
20230615,145600,404993460,8120,8120,8120,8120,0
|
|
20230615,145500,404993460,8120,8120,8120,8120,0
|
|
20230615,145400,404993460,8120,8120,8120,8120,0
|
|
20230615,145300,404993460,8120,8120,8120,8120,0
|
|
20230615,145200,404993460,8120,8120,8120,8120,110
|
|
20230615,145100,404100260,8120,8120,8120,8120,10
|
|
20230615,145000,404019060,8120,8120,8120,8120,9
|
|
20230615,144900,403945980,8110,8110,8110,8110,0
|
|
20230615,144800,403945980,8110,8110,8110,8110,0
|
|
20230615,144700,403945980,8110,8110,8110,8110,0
|
|
20230615,144600,403945980,8110,8110,8110,8110,144
|
|
20230615,144500,402778140,8120,8120,8120,8120,5
|
|
20230615,144400,402737540,8120,8120,8120,8120,263
|
|
20230615,144300,400601980,8120,8130,8130,8120,289
|
|
20230615,144200,398254590,8120,8120,8120,8120,0
|
|
20230615,144100,398254590,8120,8120,8120,8120,0
|
|
20230615,144000,398254590,8120,8120,8120,8120,0
|
|
20230615,143900,398254590,8120,8120,8120,8120,0
|
|
20230615,143800,398254590,8120,8120,8120,8120,0
|
|
20230615,143700,398254590,8120,8120,8120,8120,0
|
|
20230615,143600,398254590,8120,8120,8120,8120,0
|
|
20230615,143500,398254590,8120,8120,8120,8120,0
|
|
20230615,143400,398254590,8120,8120,8120,8120,0
|
|
20230615,143300,398254590,8120,8120,8120,8120,0
|
|
20230615,143200,398254590,8120,8120,8120,8120,0
|
|
20230615,143100,398254590,8120,8120,8120,8120,0
|
|
20230615,143000,398254590,8120,8120,8120,8120,0
|
|
20230615,142900,398254590,8120,8120,8120,8120,0
|
|
20230615,142800,398254590,8120,8120,8120,8120,0
|
|
20230615,142700,398254590,8120,8120,8120,8120,0
|
|
20230615,142600,398254590,8120,8120,8120,8120,0
|
|
20230615,142500,398254590,8120,8120,8120,8120,5
|
|
20230615,142400,398213990,8120,8120,8120,8120,0
|
|
20230615,142300,398213990,8120,8120,8120,8120,2
|
|
20230615,142200,398197750,8120,8120,8120,8120,381
|
|
20230615,142100,395104030,8120,8120,8120,8120,18
|
|
20230615,142000,394957870,8120,8120,8120,8120,0
|
|
20230615,141900,394957870,8120,8120,8120,8120,0
|
|
20230615,141800,394957870,8120,8120,8120,8120,0
|
|
20230615,141700,394957870,8120,8120,8120,8120,50
|
|
20230615,141600,394551870,8140,8140,8140,8140,0
|
|
20230615,141500,394551870,8140,8140,8140,8140,0
|
|
20230615,141400,394551870,8140,8140,8140,8140,0
|
|
20230615,141300,394551870,8140,8140,8140,8140,120
|
|
20230615,141200,393575070,8120,8120,8120,8120,0
|
|
20230615,141100,393575070,8120,8120,8120,8120,0
|
|
20230615,141000,393575070,8120,8120,8120,8120,0
|
|
20230615,140900,393575070,8120,8120,8120,8120,0
|
|
20230615,140800,393575070,8120,8120,8120,8120,0
|
|
20230615,140700,393575070,8120,8120,8120,8120,0
|
|
20230615,140600,393575070,8120,8120,8120,8120,0
|
|
20230615,140500,393575070,8120,8120,8120,8120,0
|
|
20230615,140400,393575070,8120,8120,8120,8120,0
|
|
20230615,140300,393575070,8120,8130,8130,8120,102
|
|
20230615,140200,392745830,8170,8170,8170,8170,0
|
|
20230615,140100,392745830,8170,8170,8170,8170,0
|
|
20230615,140000,392745830,8170,8170,8170,8170,0
|
|
20230615,135900,392745830,8170,8170,8170,8170,0
|
|
20230615,135800,392745830,8170,8170,8170,8170,13
|
|
20230615,135700,392639620,8170,8170,8170,8170,250
|
|
20230615,135600,390597120,8120,8120,8120,8120,0
|
|
20230615,135500,390597120,8120,8110,8120,8090,188
|
|
20230615,135400,389075480,8100,8110,8110,8100,1138
|
|
20230615,135300,379857410,8100,8130,8130,8100,744
|
|
20230615,135200,373825930,8140,8140,8140,8140,0
|
|
20230615,135100,373825930,8140,8140,8140,8140,0
|
|
20230615,135000,373825930,8140,8140,8140,8140,0
|
|
20230615,134900,373825930,8140,8140,8140,8140,10
|
|
20230615,134800,373744530,8130,8130,8130,8130,0
|
|
20230615,134700,373744530,8130,8130,8130,8130,10
|
|
20230615,134600,373663230,8130,8130,8130,8130,0
|
|
20230615,134500,373663230,8130,8140,8140,8130,2
|
|
20230615,134400,373646960,8100,8100,8100,8100,0
|
|
20230615,134300,373646960,8100,8100,8100,8100,0
|
|
20230615,134200,373646960,8100,8150,8150,8100,231
|
|
20230615,134100,371772250,8190,8190,8190,8190,0
|
|
20230615,134000,371772250,8190,8190,8190,8190,0
|
|
20230615,133900,371772250,8190,8190,8190,8190,0
|
|
20230615,133800,371772250,8190,8180,8190,8180,546
|
|
20230615,133700,367302670,8150,8150,8150,8150,134
|
|
20230615,133600,366210570,8150,8150,8150,8150,0
|
|
20230615,133500,366210570,8150,8150,8150,8150,0
|
|
20230615,133400,366210570,8150,8150,8150,8150,0
|
|
20230615,133300,366210570,8150,8150,8150,8150,1
|
|
20230615,133200,366202420,8130,8130,8130,8130,0
|
|
20230615,133100,366202420,8130,8130,8130,8130,0
|
|
20230615,133000,366202420,8130,8130,8130,8130,0
|
|
20230615,132900,366202420,8130,8130,8130,8130,0
|
|
20230615,132800,366202420,8130,8130,8130,8130,350
|
|
20230615,132700,363356920,8130,8130,8130,8130,0
|
|
20230615,132600,363356920,8130,8130,8130,8130,0
|
|
20230615,132500,363356920,8130,8130,8130,8130,0
|
|
20230615,132400,363356920,8130,8130,8130,8130,12
|
|
20230615,132300,363259360,8130,8130,8130,8130,100
|
|
20230615,132200,362446360,8110,8110,8110,8110,0
|
|
20230615,132100,362446360,8110,8110,8110,8110,0
|
|
20230615,132000,362446360,8110,8110,8110,8110,0
|
|
20230615,131900,362446360,8110,8110,8110,8110,0
|
|
20230615,131800,362446360,8110,8160,8160,8110,100
|
|
20230615,131700,361633640,8200,8200,8200,8200,0
|
|
20230615,131600,361633640,8200,8200,8200,8200,0
|
|
20230615,131500,361633640,8200,8200,8200,8200,0
|
|
20230615,131400,361633640,8200,8200,8200,8200,0
|
|
20230615,131300,361633640,8200,8200,8200,8200,0
|
|
20230615,131200,361633640,8200,8200,8200,8200,0
|
|
20230615,131100,361633640,8200,8200,8200,8200,0
|
|
20230615,131000,361633640,8200,8200,8200,8200,0
|
|
20230615,130900,361633640,8200,8200,8200,8200,676
|
|
20230615,130800,356090440,8200,8200,8200,8200,103
|
|
20230615,130700,355245840,8200,8200,8200,8200,0
|
|
20230615,130600,355245840,8200,8200,8200,8200,5
|
|
20230615,130500,355204840,8210,8210,8210,8210,0
|
|
20230615,130400,355204840,8210,8210,8210,8210,10
|
|
20230615,130300,355122740,8210,8200,8210,8200,400
|
|
20230615,130200,351841740,8200,8200,8200,8200,32
|
|
20230615,130100,351579340,8210,8210,8210,8210,1
|
|
20230615,130000,351571130,8200,8200,8200,8200,0
|
|
20230615,125900,351571130,8200,8200,8200,8200,90
|
|
20230615,125800,350833130,8200,8200,8200,8200,0
|
|
20230615,125700,350833130,8200,8200,8200,8200,1
|
|
20230615,125600,350824930,8200,8200,8200,8200,0
|
|
20230615,125500,350824930,8200,8200,8200,8200,398
|
|
20230615,125400,347561330,8200,8200,8200,8200,0
|
|
20230615,125300,347561330,8200,8200,8200,8200,0
|
|
20230615,125200,347561330,8200,8200,8200,8200,0
|
|
20230615,125100,347561330,8200,8200,8200,8200,0
|
|
20230615,125000,347561330,8200,8200,8200,8200,0
|
|
20230615,124900,347561330,8200,8200,8200,8200,0
|
|
20230615,124800,347561330,8200,8200,8200,8200,154
|
|
20230615,124700,346298530,8200,8200,8200,8200,407
|
|
20230615,124600,342961130,8200,8190,8200,8190,400
|
|
20230615,124500,339682140,8180,8180,8180,8180,0
|
|
20230615,124400,339682140,8180,8180,8180,8180,0
|
|
20230615,124300,339682140,8180,8150,8180,8150,485
|
|
20230615,124200,335723570,8150,8140,8150,8140,522
|
|
20230615,124100,331474420,8140,8140,8140,8140,6
|
|
20230615,124000,331425580,8140,8140,8140,8140,0
|
|
20230615,123900,331425580,8140,8140,8140,8140,1
|
|
20230615,123800,331417440,8140,8140,8140,8140,0
|
|
20230615,123700,331417440,8140,8140,8140,8140,0
|
|
20230615,123600,331417440,8140,8140,8140,8140,0
|
|
20230615,123500,331417440,8140,8140,8140,8140,0
|
|
20230615,123400,331417440,8140,8140,8140,8140,34
|
|
20230615,123300,331140680,8130,8130,8130,8130,0
|
|
20230615,123200,331140680,8130,8130,8130,8130,5
|
|
20230615,123100,331100030,8130,8130,8130,8130,15
|
|
20230615,123000,330978080,8130,8130,8130,8130,0
|
|
20230615,122900,330978080,8130,8130,8130,8130,0
|
|
20230615,122800,330978080,8130,8130,8130,8130,149
|
|
20230615,122700,329766710,8110,8110,8110,8110,1
|
|
20230615,122600,329758600,8110,8110,8110,8110,255
|
|
20230615,122500,327690550,8110,8110,8110,8110,0
|
|
20230615,122400,327690550,8110,8100,8110,8100,61
|
|
20230615,122300,327196190,8100,8100,8100,8100,0
|
|
20230615,122200,327196190,8100,8100,8100,8100,226
|
|
20230615,122100,325365590,8090,8100,8100,8090,87
|
|
20230615,122000,324661750,8100,8100,8100,8100,0
|
|
20230615,121900,324661750,8100,8100,8100,8100,0
|
|
20230615,121800,324661750,8100,8100,8100,8100,121
|
|
20230615,121700,323681650,8110,8110,8110,8110,0
|
|
20230615,121600,323681650,8110,8100,8110,8100,488
|
|
20230615,121500,319728750,8100,8110,8110,8100,760
|
|
20230615,121400,313570750,8110,8110,8110,8110,0
|
|
20230615,121300,313570750,8110,8110,8110,8110,0
|
|
20230615,121200,313570750,8110,8100,8110,8100,369
|
|
20230615,121100,310580650,8110,8110,8110,8110,0
|
|
20230615,121000,310580650,8110,8110,8110,8110,0
|
|
20230615,120900,310580650,8110,8110,8110,8110,0
|
|
20230615,120800,310580650,8110,8110,8110,8110,0
|
|
20230615,120700,310580650,8110,8110,8110,8110,0
|
|
20230615,120600,310580650,8110,8110,8110,8110,0
|
|
20230615,120500,310580650,8110,8110,8110,8110,0
|
|
20230615,120400,310580650,8110,8110,8110,8110,0
|
|
20230615,120300,310580650,8110,8110,8110,8110,0
|
|
20230615,120200,310580650,8110,8110,8110,8110,0
|
|
20230615,120100,310580650,8110,8100,8110,8100,526
|
|
20230615,120000,306315050,8110,8110,8110,8110,0
|
|
20230615,115900,306315050,8110,8110,8110,8110,0
|
|
20230615,115800,306315050,8110,8110,8110,8110,0
|
|
20230615,115700,306315050,8110,8110,8110,8110,174
|
|
20230615,115600,304903910,8110,8110,8110,8110,0
|
|
20230615,115500,304903910,8110,8110,8110,8110,0
|
|
20230615,115400,304903910,8110,8110,8110,8110,0
|
|
20230615,115300,304903910,8110,8110,8110,8110,0
|
|
20230615,115200,304903910,8110,8110,8110,8110,0
|
|
20230615,115100,304903910,8110,8110,8110,8110,0
|
|
20230615,115000,304903910,8110,8110,8110,8110,0
|
|
20230615,114900,304903910,8110,8110,8110,8110,30
|
|
20230615,114800,304660610,8110,8110,8110,8110,0
|
|
20230615,114700,304660610,8110,8110,8110,8110,0
|
|
20230615,114600,304660610,8110,8110,8110,8110,40
|
|
20230615,114500,304336210,8120,8120,8120,8120,0
|
|
20230615,114400,304336210,8120,8120,8120,8120,0
|
|
20230615,114300,304336210,8120,8120,8120,8120,0
|
|
20230615,114200,304336210,8120,8120,8120,8120,0
|
|
20230615,114100,304336210,8120,8120,8120,8120,169
|
|
20230615,114000,302963930,8120,8120,8120,8120,0
|
|
20230615,113900,302963930,8120,8120,8120,8120,30
|
|
20230615,113800,302720330,8090,8100,8100,8090,20
|
|
20230615,113700,302558450,8090,8090,8090,8090,0
|
|
20230615,113600,302558450,8090,8090,8090,8090,0
|
|
20230615,113500,302558450,8090,8090,8090,8090,0
|
|
20230615,113400,302558450,8090,8100,8100,8090,220
|
|
20230615,113300,300777780,8100,8100,8100,8100,0
|
|
20230615,113200,300777780,8100,8100,8100,8100,0
|
|
20230615,113100,300777780,8100,8100,8100,8100,0
|
|
20230615,113000,300777780,8100,8100,8100,8100,0
|
|
20230615,112900,300777780,8100,8100,8100,8100,0
|
|
20230615,112800,300777780,8100,8100,8100,8100,0
|
|
20230615,112700,300777780,8100,8100,8100,8100,48
|
|
20230615,112600,300388980,8100,8100,8100,8100,0
|
|
20230615,112500,300388980,8100,8100,8100,8100,0
|
|
20230615,112400,300388980,8100,8100,8100,8100,0
|
|
20230615,112300,300388980,8100,8100,8100,8100,2
|
|
20230615,112200,300372780,8090,8100,8100,8080,380
|
|
20230615,112100,297299650,8100,8090,8100,8090,188
|
|
20230615,112000,295777350,8090,8090,8090,8090,77
|
|
20230615,111900,295154420,8090,8090,8090,8090,10
|
|
20230615,111800,295073520,8090,8100,8100,8090,533
|
|
20230615,111700,290761350,8100,8100,8100,8100,0
|
|
20230615,111600,290761350,8100,8100,8100,8100,0
|
|
20230615,111500,290761350,8100,8100,8100,8100,30
|
|
20230615,111400,290518350,8100,8100,8100,8100,0
|
|
20230615,111300,290518350,8100,8100,8100,8100,0
|
|
20230615,111200,290518350,8100,8100,8100,8100,0
|
|
20230615,111100,290518350,8100,8100,8100,8100,0
|
|
20230615,111000,290518350,8100,8100,8100,8100,61
|
|
20230615,110900,290024250,8100,8100,8100,8100,269
|
|
20230615,110800,287845350,8110,8110,8110,8110,195
|
|
20230615,110700,286263900,8110,8110,8110,8110,0
|
|
20230615,110600,286263900,8110,8110,8110,8110,0
|
|
20230615,110500,286263900,8110,8110,8110,8110,0
|
|
20230615,110400,286263900,8110,8110,8110,8110,0
|
|
20230615,110300,286263900,8110,8110,8110,8110,0
|
|
20230615,110200,286263900,8110,8110,8110,8110,0
|
|
20230615,110100,286263900,8110,8110,8110,8110,5
|
|
20230615,110000,286223350,8110,8110,8110,8110,35
|
|
20230615,105900,285939500,8110,8100,8110,8100,271
|
|
20230615,105800,283743760,8110,8110,8110,8110,98
|
|
20230615,105700,282948980,8120,8120,8120,8120,0
|
|
20230615,105600,282948980,8120,8120,8120,8120,3
|
|
20230615,105500,282924620,8110,8110,8110,8110,6
|
|
20230615,105400,282875960,8110,8120,8120,8110,303
|
|
20230615,105300,280415810,8130,8130,8130,8130,0
|
|
20230615,105200,280415810,8130,8140,8140,8130,302
|
|
20230615,105100,277959130,8150,8150,8150,8150,0
|
|
20230615,105000,277959130,8150,8150,8150,8150,0
|
|
20230615,104900,277959130,8150,8150,8150,8150,0
|
|
20230615,104800,277959130,8150,8150,8150,8150,10
|
|
20230615,104700,277877630,8150,8150,8150,8150,0
|
|
20230615,104600,277877630,8150,8150,8150,8150,0
|
|
20230615,104500,277877630,8150,8150,8150,8150,0
|
|
20230615,104400,277877630,8150,8150,8150,8150,0
|
|
20230615,104300,277877630,8150,8160,8160,8150,318
|
|
20230615,104200,275285250,8150,8150,8150,8150,0
|
|
20230615,104100,275285250,8150,8150,8150,8150,0
|
|
20230615,104000,275285250,8150,8150,8150,8150,0
|
|
20230615,103900,275285250,8150,8150,8150,8150,0
|
|
20230615,103800,275285250,8150,8160,8160,8150,445
|
|
20230615,103700,271657700,8150,8150,8150,8150,0
|
|
20230615,103600,271657700,8150,8150,8150,8150,0
|
|
20230615,103500,271657700,8150,8150,8150,8150,0
|
|
20230615,103400,271657700,8150,8150,8150,8150,0
|
|
20230615,103300,271657700,8150,8150,8150,8150,0
|
|
20230615,103200,271657700,8150,8150,8150,8150,0
|
|
20230615,103100,271657700,8150,8150,8150,8150,0
|
|
20230615,103000,271657700,8150,8150,8150,8150,14
|
|
20230615,102900,271543600,8200,8160,8200,8150,20
|
|
20230615,102800,271380480,8150,8200,8200,8150,131
|
|
20230615,102700,270311100,8180,8180,8180,8180,0
|
|
20230615,102600,270311100,8180,8180,8180,8180,64
|
|
20230615,102500,269787580,8180,8180,8180,8180,709
|
|
20230615,102400,263987960,8180,8180,8180,8180,300
|
|
20230615,102300,261533960,8180,8180,8180,8180,3
|
|
20230615,102200,261509420,8180,8190,8190,8180,501
|
|
20230615,102100,257410830,8190,8190,8190,8190,0
|
|
20230615,102000,257410830,8190,8190,8190,8190,0
|
|
20230615,101900,257410830,8190,8200,8200,8190,149
|
|
20230615,101800,256189290,8210,8210,8210,8210,442
|
|
20230615,101700,252560470,8220,8220,8220,8220,101
|
|
20230615,101600,251730250,8220,8210,8220,8210,588
|
|
20230615,101500,246902470,8190,8190,8190,8190,54
|
|
20230615,101400,246460210,8180,8180,8180,8180,0
|
|
20230615,101300,246460210,8180,8180,8180,8180,13
|
|
20230615,101200,246353870,8180,8190,8190,8180,493
|
|
20230615,101100,242317310,8190,8210,8210,8190,257
|
|
20230615,101000,240207860,8210,8210,8210,8210,0
|
|
20230615,100900,240207860,8210,8210,8210,8210,0
|
|
20230615,100800,240207860,8210,8210,8210,8210,0
|
|
20230615,100700,240207860,8210,8210,8210,8210,150
|
|
20230615,100600,238976360,8210,8180,8210,8180,189
|
|
20230615,100500,237426730,8180,8180,8180,8180,16
|
|
20230615,100400,237295850,8130,8140,8140,8130,5765
|
|
20230615,100300,190423090,8130,8130,8130,8130,96
|
|
20230615,100200,189642610,8130,8130,8130,8130,150
|
|
20230615,100100,188423110,8130,8130,8130,8130,0
|
|
20230615,100000,188423110,8130,8170,8170,8130,300
|
|
20230615,095900,185979660,8180,8180,8180,8180,0
|
|
20230615,095800,185979660,8180,8180,8180,8180,0
|
|
20230615,095700,185979660,8180,8180,8180,8180,0
|
|
20230615,095600,185979660,8180,8180,8180,8180,0
|
|
20230615,095500,185979660,8180,8180,8180,8180,0
|
|
20230615,095400,185979660,8180,8180,8180,8180,128
|
|
20230615,095300,184932620,8180,8180,8180,8180,0
|
|
20230615,095200,184932620,8180,8180,8180,8180,100
|
|
20230615,095100,184114620,8170,8170,8170,8170,0
|
|
20230615,095000,184114620,8170,8200,8200,8170,317
|
|
20230615,094900,181524190,8200,8220,8220,8200,454
|
|
20230615,094800,177792610,8220,8220,8220,8220,20
|
|
20230615,094700,177628210,8160,8160,8160,8160,1
|
|
20230615,094600,177620050,8160,8160,8160,8160,0
|
|
20230615,094500,177620050,8160,8190,8190,8160,528
|
|
20230615,094400,173310890,8230,8230,8230,8230,115
|
|
20230615,094300,172364440,8240,8240,8240,8240,0
|
|
20230615,094200,172364440,8240,8220,8240,8220,1378
|
|
20230615,094100,161035450,8160,8210,8210,8160,1200
|
|
20230615,094000,151207760,8240,8200,8240,8200,101
|
|
20230615,093900,150375560,8250,8230,8250,8230,200
|
|
20230615,093800,148727590,8230,8230,8230,8230,0
|
|
20230615,093700,148727590,8230,8250,8250,8230,159
|
|
20230615,093600,147418900,8250,8250,8250,8250,269
|
|
20230615,093500,145199650,8260,8260,8260,8260,54
|
|
20230615,093400,144753610,8260,8240,8260,8240,477
|
|
20230615,093300,140816060,8250,8230,8250,8230,872
|
|
20230615,093200,133631670,8230,8210,8230,8210,369
|
|
20230615,093100,130598580,8210,8200,8210,8200,2697
|
|
20230615,093000,108479890,8190,8180,8190,8180,353
|
|
20230615,092900,105589120,8190,8180,8190,8180,243
|
|
20230615,092800,103600750,8180,8170,8180,8170,10
|
|
20230615,092700,103518960,8130,8130,8130,8130,500
|
|
20230615,092600,99453960,8130,8140,8140,8130,216
|
|
20230615,092500,97696870,8150,8150,8150,8150,212
|
|
20230615,092400,95969070,8150,8150,8150,8150,0
|
|
20230615,092300,95969070,8150,8150,8150,8150,0
|
|
20230615,092200,95969070,8150,8150,8150,8150,15
|
|
20230615,092100,95846820,8150,8170,8170,8150,274
|
|
20230615,092000,93612640,8180,8180,8180,8180,50
|
|
20230615,091900,93203640,8180,8180,8180,8180,3
|
|
20230615,091800,93179100,8180,8180,8180,8180,231
|
|
20230615,091700,91289520,8180,8140,8180,8140,100
|
|
20230615,091600,90472720,8200,8200,8200,8200,11
|
|
20230615,091500,90382520,8200,8200,8200,8200,169
|
|
20230615,091400,88996720,8200,8200,8230,8190,2062
|
|
20230615,091300,72088750,8200,8140,8200,8140,941
|
|
20230615,091200,64391640,8080,8100,8180,8080,3466
|
|
20230615,091100,36273110,8080,8060,8080,8060,1915
|
|
20230615,091000,20827110,8030,8030,8030,8030,1
|
|
20230615,090900,20819080,8060,8060,8060,8060,0
|
|
20230615,090800,20819080,8060,8060,8060,8060,1
|
|
20230615,090700,20811020,8060,8060,8060,8060,1
|
|
20230615,090600,20802960,8010,8010,8010,8010,0
|
|
20230615,090500,20802960,8010,8010,8010,8010,0
|
|
20230615,090400,20802960,8010,8010,8010,8010,6
|
|
20230615,090300,20754900,8060,8030,8070,8030,745
|
|
20230615,090200,14749130,8030,8030,8030,8030,12
|
|
20230615,090100,14652770,8030,7990,8030,7990,1382
|
|
20230615,090000,3582000,7960,7960,7960,7960,450
|