583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184000,436648780,11000,11000,11000,11000,4856
|
|
20230620,183900,436648780,11000,11000,11000,11000,0
|
|
20230620,183800,436648780,11000,11000,11000,11000,0
|
|
20230620,183700,436648780,11000,11000,11000,11000,0
|
|
20230620,183600,436648780,11000,11000,11000,11000,0
|
|
20230620,183500,436648780,11000,11000,11000,11000,0
|
|
20230620,183400,436648780,11000,11000,11000,11000,0
|
|
20230620,183300,436648780,11000,11000,11000,11000,0
|
|
20230620,183200,436648780,11000,11000,11000,11000,0
|
|
20230620,183100,436648780,11000,11000,11000,11000,0
|
|
20230620,183000,436648780,11000,11000,11000,11000,0
|
|
20230620,182900,436648780,11000,11000,11000,11000,0
|
|
20230620,182800,436648780,11000,11000,11000,11000,0
|
|
20230620,182700,436648780,11000,11000,11000,11000,0
|
|
20230620,182600,436648780,11000,11000,11000,11000,0
|
|
20230620,182500,436648780,11000,11000,11000,11000,0
|
|
20230620,182400,436648780,11000,11000,11000,11000,0
|
|
20230620,182300,436648780,11000,11000,11000,11000,0
|
|
20230620,182200,436648780,11000,11000,11000,11000,0
|
|
20230620,182100,436648780,11000,11000,11000,11000,0
|
|
20230620,182000,436648780,11000,11000,11000,11000,0
|
|
20230620,181900,436648780,11000,11000,11000,11000,0
|
|
20230620,181800,436648780,11000,11000,11000,11000,0
|
|
20230620,181700,436648780,11000,11000,11000,11000,0
|
|
20230620,181600,436648780,11000,11000,11000,11000,0
|
|
20230620,181500,436648780,11000,11000,11000,11000,0
|
|
20230620,181400,436648780,11000,11000,11000,11000,0
|
|
20230620,181300,436648780,11000,11000,11000,11000,0
|
|
20230620,181200,436648780,11000,11000,11000,11000,0
|
|
20230620,181100,436648780,11000,11000,11000,11000,0
|
|
20230620,181000,436648780,11000,11000,11000,11000,4856
|
|
20230620,180900,436648780,11000,11000,11000,11000,0
|
|
20230620,180800,436648780,11000,11000,11000,11000,0
|
|
20230620,180700,436648780,11000,11000,11000,11000,0
|
|
20230620,180600,436648780,11000,11000,11000,11000,0
|
|
20230620,180500,436648780,11000,11000,11000,11000,0
|
|
20230620,180400,436648780,11000,11000,11000,11000,0
|
|
20230620,180300,436648780,11000,11000,11000,11000,0
|
|
20230620,180200,436648780,11000,11000,11000,11000,0
|
|
20230620,180100,436648780,11000,11000,11000,11000,0
|
|
20230620,180000,436648780,11000,11000,11000,11000,0
|
|
20230620,175900,436648780,11000,11000,11000,11000,0
|
|
20230620,175800,436648780,11000,11000,11000,11000,0
|
|
20230620,175700,436648780,11000,11000,11000,11000,0
|
|
20230620,175600,436648780,11000,11000,11000,11000,0
|
|
20230620,175500,436648780,11000,11000,11000,11000,0
|
|
20230620,175400,436648780,11000,11000,11000,11000,0
|
|
20230620,175300,436648780,11000,11000,11000,11000,0
|
|
20230620,175200,436648780,11000,11000,11000,11000,0
|
|
20230620,175100,436648780,11000,11000,11000,11000,0
|
|
20230620,175000,436648780,11000,11000,11000,11000,0
|
|
20230620,174900,436648780,11000,11000,11000,11000,0
|
|
20230620,174800,436648780,11000,11000,11000,11000,0
|
|
20230620,174700,436648780,11000,11000,11000,11000,0
|
|
20230620,174600,436648780,11000,11000,11000,11000,0
|
|
20230620,174500,436648780,11000,11000,11000,11000,0
|
|
20230620,174400,436648780,11000,11000,11000,11000,0
|
|
20230620,174300,436648780,11000,11000,11000,11000,0
|
|
20230620,174200,436648780,11000,11000,11000,11000,0
|
|
20230620,174100,436648780,11000,11000,11000,11000,0
|
|
20230620,174000,436648780,11000,11000,11000,11000,4856
|
|
20230620,173900,436648780,11000,11000,11000,11000,0
|
|
20230620,173800,436648780,11000,11000,11000,11000,0
|
|
20230620,173700,436648780,11000,11000,11000,11000,0
|
|
20230620,173600,436648780,11000,11000,11000,11000,0
|
|
20230620,173500,436648780,11000,11000,11000,11000,0
|
|
20230620,173400,436648780,11000,11000,11000,11000,0
|
|
20230620,173300,436648780,11000,11000,11000,11000,0
|
|
20230620,173200,436648780,11000,11000,11000,11000,0
|
|
20230620,173100,436648780,11000,11000,11000,11000,0
|
|
20230620,173000,436648780,11000,11000,11000,11000,0
|
|
20230620,172900,436648780,11000,11000,11000,11000,0
|
|
20230620,172800,436648780,11000,11000,11000,11000,0
|
|
20230620,172700,436648780,11000,11000,11000,11000,0
|
|
20230620,172600,436648780,11000,11000,11000,11000,0
|
|
20230620,172500,436648780,11000,11000,11000,11000,0
|
|
20230620,172400,436648780,11000,11000,11000,11000,0
|
|
20230620,172300,436648780,11000,11000,11000,11000,0
|
|
20230620,172200,436648780,11000,11000,11000,11000,0
|
|
20230620,172100,436648780,11000,11000,11000,11000,0
|
|
20230620,172000,436648780,11000,11000,11000,11000,0
|
|
20230620,171900,436648780,11000,11000,11000,11000,0
|
|
20230620,171800,436648780,11000,11000,11000,11000,0
|
|
20230620,171700,436648780,11000,11000,11000,11000,0
|
|
20230620,171600,436648780,11000,11000,11000,11000,0
|
|
20230620,171500,436648780,11000,11000,11000,11000,0
|
|
20230620,171400,436648780,11000,11000,11000,11000,0
|
|
20230620,171300,436648780,11000,11000,11000,11000,0
|
|
20230620,171200,436648780,11000,11000,11000,11000,0
|
|
20230620,171100,436648780,11000,11000,11000,11000,0
|
|
20230620,171000,436648780,11000,11000,11000,11000,4856
|
|
20230620,170900,436648780,11000,11000,11000,11000,0
|
|
20230620,170800,436648780,11000,11000,11000,11000,0
|
|
20230620,170700,436648780,11000,11000,11000,11000,0
|
|
20230620,170600,436648780,11000,11000,11000,11000,0
|
|
20230620,170500,436648780,11000,11000,11000,11000,0
|
|
20230620,170400,436648780,11000,11000,11000,11000,0
|
|
20230620,170300,436648780,11000,11000,11000,11000,0
|
|
20230620,170200,436648780,11000,11000,11000,11000,0
|
|
20230620,170100,436648780,11000,11000,11000,11000,0
|
|
20230620,170000,436648780,11000,11000,11000,11000,0
|
|
20230620,165900,436648780,11000,11000,11000,11000,0
|
|
20230620,165800,436648780,11000,11000,11000,11000,0
|
|
20230620,165700,436648780,11000,11000,11000,11000,0
|
|
20230620,165600,436648780,11000,11000,11000,11000,0
|
|
20230620,165500,436648780,11000,11000,11000,11000,0
|
|
20230620,165400,436648780,11000,11000,11000,11000,0
|
|
20230620,165300,436648780,11000,11000,11000,11000,0
|
|
20230620,165200,436648780,11000,11000,11000,11000,0
|
|
20230620,165100,436648780,11000,11000,11000,11000,0
|
|
20230620,165000,436648780,11000,11000,11000,11000,0
|
|
20230620,164900,436648780,11000,11000,11000,11000,0
|
|
20230620,164800,436648780,11000,11000,11000,11000,0
|
|
20230620,164700,436648780,11000,11000,11000,11000,0
|
|
20230620,164600,436648780,11000,11000,11000,11000,0
|
|
20230620,164500,436648780,11000,11000,11000,11000,0
|
|
20230620,164400,436648780,11000,11000,11000,11000,0
|
|
20230620,164300,436648780,11000,11000,11000,11000,0
|
|
20230620,164200,436648780,11000,11000,11000,11000,0
|
|
20230620,164100,436648780,11000,11000,11000,11000,0
|
|
20230620,164000,436648780,11000,11000,11000,11000,4856
|
|
20230620,163900,436648780,11000,11000,11000,11000,0
|
|
20230620,163800,436648780,11000,11000,11000,11000,0
|
|
20230620,163700,436648780,11000,11000,11000,11000,0
|
|
20230620,163600,436648780,11000,11000,11000,11000,0
|
|
20230620,163500,436648780,11000,11000,11000,11000,0
|
|
20230620,163400,436648780,11000,11000,11000,11000,0
|
|
20230620,163300,436648780,11000,11000,11000,11000,0
|
|
20230620,163200,436648780,11000,11000,11000,11000,0
|
|
20230620,163100,436648780,11000,11000,11000,11000,0
|
|
20230620,163000,436648780,11000,11000,11000,11000,0
|
|
20230620,162900,436648780,11000,11000,11000,11000,0
|
|
20230620,162800,436648780,11000,11000,11000,11000,0
|
|
20230620,162700,436648780,11000,11000,11000,11000,0
|
|
20230620,162600,436648780,11000,11000,11000,11000,0
|
|
20230620,162500,436648780,11000,11000,11000,11000,0
|
|
20230620,162400,436648780,11000,11000,11000,11000,0
|
|
20230620,162300,436648780,11000,11000,11000,11000,0
|
|
20230620,162200,436648780,11000,11000,11000,11000,0
|
|
20230620,162100,436648780,11000,11000,11000,11000,0
|
|
20230620,162000,436648780,11000,11000,11000,11000,0
|
|
20230620,161900,436648780,11000,11000,11000,11000,0
|
|
20230620,161800,436648780,11000,11000,11000,11000,0
|
|
20230620,161700,436648780,11000,11000,11000,11000,0
|
|
20230620,161600,436648780,11000,11000,11000,11000,0
|
|
20230620,161500,436648780,11000,11000,11000,11000,0
|
|
20230620,161400,436648780,11000,11000,11000,11000,0
|
|
20230620,161300,436648780,11000,11000,11000,11000,0
|
|
20230620,161200,436648780,11000,11000,11000,11000,0
|
|
20230620,161100,436648780,11000,11000,11000,11000,0
|
|
20230620,161000,436648780,11000,11000,11000,11000,4856
|
|
20230620,160900,436648780,11000,11000,11000,11000,0
|
|
20230620,160800,436648780,11000,11000,11000,11000,0
|
|
20230620,160700,436648780,11000,11000,11000,11000,0
|
|
20230620,160600,436648780,11000,11000,11000,11000,0
|
|
20230620,160500,436648780,11000,11000,11000,11000,0
|
|
20230620,160400,436648780,11000,11000,11000,11000,0
|
|
20230620,160300,436648780,11000,11000,11000,11000,0
|
|
20230620,160200,436648780,11000,11000,11000,11000,0
|
|
20230620,160100,436648780,11000,11000,11000,11000,0
|
|
20230620,160000,436648780,11000,11000,11000,11000,0
|
|
20230620,155900,436648780,11000,11000,11000,11000,0
|
|
20230620,155800,436648780,11000,11000,11000,11000,0
|
|
20230620,155700,436648780,11000,11000,11000,11000,0
|
|
20230620,155600,436648780,11000,11000,11000,11000,0
|
|
20230620,155500,436648780,11000,11000,11000,11000,0
|
|
20230620,155400,436648780,11000,11000,11000,11000,0
|
|
20230620,155300,436648780,11000,11000,11000,11000,0
|
|
20230620,155200,436648780,11000,11000,11000,11000,0
|
|
20230620,155100,436648780,11000,11000,11000,11000,0
|
|
20230620,155000,436648780,11000,11000,11000,11000,0
|
|
20230620,154900,436648780,11000,11000,11000,11000,0
|
|
20230620,154800,436648780,11000,11000,11000,11000,0
|
|
20230620,154700,436648780,11000,11000,11000,11000,0
|
|
20230620,154600,436648780,11000,11000,11000,11000,0
|
|
20230620,154500,436648780,11000,11000,11000,11000,0
|
|
20230620,154400,436648780,11000,11000,11000,11000,0
|
|
20230620,154300,436648780,11000,11000,11000,11000,0
|
|
20230620,154200,436648780,11000,11000,11000,11000,0
|
|
20230620,154100,436648780,11000,11000,11000,11000,0
|
|
20230620,154000,436648780,11000,11000,11000,11000,4856
|
|
20230620,153900,436648780,11000,11000,11000,11000,0
|
|
20230620,153800,436648780,11000,11000,11000,11000,0
|
|
20230620,153700,436648780,11000,11000,11000,11000,0
|
|
20230620,153600,436648780,11000,11000,11000,11000,0
|
|
20230620,153500,436648780,11000,11000,11000,11000,0
|
|
20230620,153400,436648780,11000,11000,11000,11000,0
|
|
20230620,153300,436648780,11000,11000,11000,11000,0
|
|
20230620,153200,436648780,11000,11000,11000,11000,0
|
|
20230620,153100,436648780,11000,11000,11000,11000,0
|
|
20230620,153000,436648780,11000,11000,11000,11000,4856
|
|
20230620,152900,383232780,11080,11080,11080,11080,0
|
|
20230620,152800,383232780,11080,11080,11080,11080,0
|
|
20230620,152700,383232780,11080,11080,11080,11080,0
|
|
20230620,152600,383232780,11080,11080,11080,11080,0
|
|
20230620,152500,383232780,11080,11080,11080,11080,0
|
|
20230620,152400,383232780,11080,11080,11080,11080,0
|
|
20230620,152300,383232780,11080,11080,11080,11080,0
|
|
20230620,152200,383232780,11080,11080,11080,11080,0
|
|
20230620,152100,383232780,11080,11080,11080,11080,0
|
|
20230620,152000,383232780,11080,11080,11080,11080,0
|
|
20230620,151900,383232780,11080,11050,11080,11040,75
|
|
20230620,151800,382404270,11080,11080,11080,11080,0
|
|
20230620,151700,382404270,11080,11040,11080,11040,39
|
|
20230620,151600,381973560,11040,11080,11080,11040,26
|
|
20230620,151500,381686360,11040,11050,11080,11040,43
|
|
20230620,151400,381211300,11080,11080,11080,11040,39
|
|
20230620,151300,380780280,11040,11030,11090,11030,422
|
|
20230620,151200,376117940,11090,11090,11090,11030,264
|
|
20230620,151100,373203370,11040,11060,11090,11040,338
|
|
20230620,151000,369468250,11060,11060,11090,11060,26
|
|
20230620,150900,369180390,11080,11090,11090,11080,142
|
|
20230620,150800,367605670,11090,11090,11090,11090,1
|
|
20230620,150700,367594580,11090,11070,11100,11060,33
|
|
20230620,150600,367228780,11100,11100,11100,11100,0
|
|
20230620,150500,367228780,11100,11080,11100,11070,9
|
|
20230620,150400,367129030,11100,11100,11100,11090,32
|
|
20230620,150300,366773840,11050,11080,11080,11050,1778
|
|
20230620,150200,347112990,11100,11100,11100,11100,0
|
|
20230620,150100,347112990,11100,11100,11100,11100,1
|
|
20230620,150000,347101890,11100,11100,11100,11100,1
|
|
20230620,145900,347090790,11110,11110,11110,11110,0
|
|
20230620,145800,347090790,11110,11110,11110,11070,25
|
|
20230620,145700,346813160,11110,11070,11110,11070,5
|
|
20230620,145600,346757670,11060,11100,11110,11060,429
|
|
20230620,145500,342008160,11110,11110,11110,11110,0
|
|
20230620,145400,342008160,11110,11110,11110,11110,0
|
|
20230620,145300,342008160,11110,11110,11110,11110,0
|
|
20230620,145200,342008160,11110,11110,11110,11110,0
|
|
20230620,145100,342008160,11110,11110,11110,11110,0
|
|
20230620,145000,342008160,11110,11100,11110,11100,2
|
|
20230620,144900,341985950,11110,11110,11110,11110,0
|
|
20230620,144800,341985950,11110,11110,11110,11110,0
|
|
20230620,144700,341985950,11110,11110,11110,11110,0
|
|
20230620,144600,341985950,11110,11070,11110,11070,3
|
|
20230620,144500,341952700,11110,11100,11110,11100,2
|
|
20230620,144400,341930490,11110,11100,11110,11100,2
|
|
20230620,144300,341908280,11070,11100,11110,11070,33
|
|
20230620,144200,341541780,11110,11110,11120,11070,330
|
|
20230620,144100,337885630,11120,11120,11120,11120,0
|
|
20230620,144000,337885630,11120,11120,11120,11120,0
|
|
20230620,143900,337885630,11120,11120,11120,11120,2
|
|
20230620,143800,337863390,11090,11100,11120,11090,30
|
|
20230620,143700,337529970,11120,11090,11120,11090,27
|
|
20230620,143600,337229810,11120,11100,11120,11090,225
|
|
20230620,143500,334733380,11120,11100,11120,11100,82
|
|
20230620,143400,333823100,11130,11130,11130,11130,0
|
|
20230620,143300,333823100,11130,11130,11130,11130,0
|
|
20230620,143200,333823100,11130,11130,11130,11130,3
|
|
20230620,143100,333789710,11100,11120,11130,11100,6
|
|
20230620,143000,333723010,11130,11130,11130,11130,0
|
|
20230620,142900,333723010,11130,11120,11130,11100,13
|
|
20230620,142800,333578570,11130,11130,11130,11130,0
|
|
20230620,142700,333578570,11130,11130,11130,11130,0
|
|
20230620,142600,333578570,11130,11130,11130,11130,0
|
|
20230620,142500,333578570,11130,11130,11130,11130,0
|
|
20230620,142400,333578570,11130,11100,11130,11080,127
|
|
20230620,142300,332167000,11110,11090,11110,11090,162
|
|
20230620,142200,330368080,11100,11100,11100,11100,0
|
|
20230620,142100,330368080,11100,11100,11100,11080,153
|
|
20230620,142000,328670290,11120,11120,11120,11120,0
|
|
20230620,141900,328670290,11120,11120,11120,11120,0
|
|
20230620,141800,328670290,11120,11120,11120,11120,0
|
|
20230620,141700,328670290,11120,11110,11120,11100,82
|
|
20230620,141600,327758650,11110,11100,11110,11080,75
|
|
20230620,141500,326927210,11120,11120,11120,11120,0
|
|
20230620,141400,326927210,11120,11110,11120,11110,109
|
|
20230620,141300,325715140,11120,11110,11120,11110,2
|
|
20230620,141200,325692910,11130,11130,11130,11130,0
|
|
20230620,141100,325692910,11130,11100,11130,11100,111
|
|
20230620,141000,324458560,11110,11110,11110,11110,0
|
|
20230620,140900,324458560,11110,11090,11110,11090,74
|
|
20230620,140800,323636840,11090,11080,11090,11080,20
|
|
20230620,140700,323415050,11100,11100,11100,11100,0
|
|
20230620,140600,323415050,11100,11090,11100,11090,3
|
|
20230620,140500,323381760,11100,11100,11100,11100,0
|
|
20230620,140400,323381760,11100,11050,11100,11050,468
|
|
20230620,140300,318210100,11060,11070,11070,11050,851
|
|
20230620,140200,308797150,11100,11060,11100,11060,124
|
|
20230620,140100,307425640,11050,11080,11090,11050,1411
|
|
20230620,140000,291812590,11080,11080,11080,11080,11
|
|
20230620,135900,291690710,11080,11080,11080,11080,11
|
|
20230620,135800,291568830,11080,11090,11090,11080,162
|
|
20230620,135700,289772600,11090,11090,11090,11090,11
|
|
20230620,135600,289650610,11100,11100,11100,11100,0
|
|
20230620,135500,289650610,11100,11100,11100,11100,83
|
|
20230620,135400,288729310,11100,11100,11100,11100,0
|
|
20230620,135300,288729310,11100,11100,11100,11100,199
|
|
20230620,135200,286520410,11100,11100,11100,11100,85
|
|
20230620,135100,285576910,11100,11100,11100,11100,0
|
|
20230620,135000,285576910,11100,11120,11130,11100,390
|
|
20230620,134900,281242620,11130,11130,11130,11130,1
|
|
20230620,134800,281231490,11110,11110,11110,11110,37
|
|
20230620,134700,280820420,11100,11100,11100,11100,0
|
|
20230620,134600,280820420,11100,11100,11100,11100,0
|
|
20230620,134500,280820420,11100,11100,11100,11100,0
|
|
20230620,134400,280820420,11100,11100,11100,11100,0
|
|
20230620,134300,280820420,11100,11100,11100,11100,0
|
|
20230620,134200,280820420,11100,11100,11100,11100,95
|
|
20230620,134100,279765920,11090,11090,11090,11090,0
|
|
20230620,134000,279765920,11090,11100,11100,11090,26
|
|
20230620,133900,279477380,11100,11100,11100,11100,34
|
|
20230620,133800,279099980,11090,11090,11090,11090,0
|
|
20230620,133700,279099980,11090,11090,11090,11090,0
|
|
20230620,133600,279099980,11090,11090,11090,11090,0
|
|
20230620,133500,279099980,11090,11090,11090,11090,0
|
|
20230620,133400,279099980,11090,11090,11090,11090,0
|
|
20230620,133300,279099980,11090,11090,11090,11090,0
|
|
20230620,133200,279099980,11090,11100,11100,11090,11
|
|
20230620,133100,278977890,11100,11100,11100,11100,1
|
|
20230620,133000,278966790,11090,11100,11100,11090,1268
|
|
20230620,132900,264904270,11120,11100,11120,11090,120
|
|
20230620,132800,263572410,11100,11100,11100,11100,40
|
|
20230620,132700,263128410,11100,11100,11100,11090,63
|
|
20230620,132600,262429220,11100,11130,11130,11100,2522
|
|
20230620,132500,234420630,11120,11120,11120,11120,225
|
|
20230620,132400,231918630,11120,11120,11120,11120,0
|
|
20230620,132300,231918630,11120,11120,11120,11120,0
|
|
20230620,132200,231918630,11120,11120,11120,11120,0
|
|
20230620,132100,231918630,11120,11120,11120,11120,0
|
|
20230620,132000,231918630,11120,11120,11120,11120,359
|
|
20230620,131900,227926550,11120,11120,11120,11120,0
|
|
20230620,131800,227926550,11120,11120,11120,11120,1
|
|
20230620,131700,227915430,11120,11120,11120,11110,70
|
|
20230620,131600,227137080,11120,11120,11120,11120,0
|
|
20230620,131500,227137080,11120,11110,11120,11110,11
|
|
20230620,131400,227014840,11110,11110,11110,11110,14
|
|
20230620,131300,226859300,11110,11120,11120,11110,28
|
|
20230620,131200,226547960,11110,11120,11120,11110,34
|
|
20230620,131100,226169920,11110,11110,11110,11110,12
|
|
20230620,131000,226036600,11110,11120,11120,11110,6
|
|
20230620,130900,225969890,11110,11110,11110,11110,5
|
|
20230620,130800,225914340,11110,11110,11110,11110,0
|
|
20230620,130700,225914340,11110,11110,11110,11110,0
|
|
20230620,130600,225914340,11110,11110,11120,11110,64
|
|
20230620,130500,225203110,11110,11110,11110,11100,1757
|
|
20230620,130400,205689720,11110,11120,11120,11110,399
|
|
20230620,130300,201252930,11120,11120,11120,11120,12
|
|
20230620,130200,201119490,11120,11120,11120,11120,0
|
|
20230620,130100,201119490,11120,11120,11130,11120,39
|
|
20230620,130000,200685790,11120,11130,11140,11120,449
|
|
20230620,125900,195689310,11130,11140,11140,11130,28
|
|
20230620,125800,195377660,11130,11150,11150,11130,885
|
|
20230620,125700,185517320,11150,11150,11150,11150,63
|
|
20230620,125600,184814870,11140,11140,11140,11140,186
|
|
20230620,125500,182742830,11150,11150,11150,11150,20
|
|
20230620,125400,182519830,11160,11150,11160,11150,2
|
|
20230620,125300,182497520,11150,11150,11150,11150,223
|
|
20230620,125200,180011070,11160,11160,11160,11160,0
|
|
20230620,125100,180011070,11160,11150,11160,11150,2
|
|
20230620,125000,179988760,11150,11160,11170,11150,59
|
|
20230620,124900,179330170,11150,11150,11150,11150,0
|
|
20230620,124800,179330170,11150,11150,11150,11150,0
|
|
20230620,124700,179330170,11150,11150,11150,11150,0
|
|
20230620,124600,179330170,11150,11150,11150,11150,11
|
|
20230620,124500,179207520,11160,11160,11160,11160,0
|
|
20230620,124400,179207520,11160,11160,11160,11160,1
|
|
20230620,124300,179196360,11150,11150,11150,11150,0
|
|
20230620,124200,179196360,11150,11140,11150,11140,93
|
|
20230620,124100,178159420,11150,11140,11150,11140,71
|
|
20230620,124000,177368190,11140,11150,11160,11140,674
|
|
20230620,123900,169853140,11150,11170,11170,11150,343
|
|
20230620,123800,166025550,11190,11190,11190,11190,0
|
|
20230620,123700,166025550,11190,11190,11190,11190,0
|
|
20230620,123600,166025550,11190,11190,11190,11190,0
|
|
20230620,123500,166025550,11190,11190,11190,11190,0
|
|
20230620,123400,166025550,11190,11190,11190,11190,0
|
|
20230620,123300,166025550,11190,11190,11190,11190,0
|
|
20230620,123200,166025550,11190,11190,11190,11190,9
|
|
20230620,123100,165924840,11160,11160,11160,11160,4
|
|
20230620,123000,165880200,11190,11160,11190,11160,143
|
|
20230620,122900,164280390,11160,11160,11160,11160,0
|
|
20230620,122800,164280390,11160,11200,11200,11160,25
|
|
20230620,122700,164001190,11210,11210,11210,11210,0
|
|
20230620,122600,164001190,11210,11210,11210,11210,2
|
|
20230620,122500,163978770,11230,11230,11230,11230,0
|
|
20230620,122400,163978770,11230,11230,11230,11230,0
|
|
20230620,122300,163978770,11230,11230,11230,11230,0
|
|
20230620,122200,163978770,11230,11170,11230,11150,440
|
|
20230620,122100,159054670,11150,11150,11150,11150,12
|
|
20230620,122000,158920870,11150,11150,11150,11150,0
|
|
20230620,121900,158920870,11150,11150,11150,11150,0
|
|
20230620,121800,158920870,11150,11150,11150,11150,0
|
|
20230620,121700,158920870,11150,11170,11170,11150,47
|
|
20230620,121600,158395980,11150,11170,11170,11150,10
|
|
20230620,121500,158284300,11150,11150,11150,11150,13
|
|
20230620,121400,158139350,11150,11150,11150,11150,0
|
|
20230620,121300,158139350,11150,11150,11150,11150,1
|
|
20230620,121200,158128200,11170,11150,11170,11150,22
|
|
20230620,121100,157882700,11150,11150,11150,11150,12
|
|
20230620,121000,157748900,11150,11150,11150,11150,13
|
|
20230620,120900,157603950,11150,11150,11150,11150,21
|
|
20230620,120800,157369800,11150,11150,11150,11150,11
|
|
20230620,120700,157247150,11150,11150,11150,11150,11
|
|
20230620,120600,157124500,11150,11150,11150,11150,11
|
|
20230620,120500,157001850,11150,11150,11150,11150,11
|
|
20230620,120400,156879200,11150,11150,11150,11150,11
|
|
20230620,120300,156756550,11150,11150,11170,11150,13
|
|
20230620,120200,156611580,11150,11150,11150,11150,11
|
|
20230620,120100,156488930,11140,11150,11150,11140,12
|
|
20230620,120000,156355150,11150,11150,11150,11150,12
|
|
20230620,115900,156221350,11150,11150,11150,11150,26
|
|
20230620,115800,155931450,11150,11150,11150,11150,295
|
|
20230620,115700,152642200,11150,11150,11150,11150,12
|
|
20230620,115600,152508400,11150,11160,11160,11150,14
|
|
20230620,115500,152352210,11160,11160,11160,11160,13
|
|
20230620,115400,152207130,11160,11150,11160,11150,23
|
|
20230620,115300,151950570,11150,11150,11150,11150,13
|
|
20230620,115200,151805620,11150,11150,11150,11150,12
|
|
20230620,115100,151671820,11150,11150,11150,11150,14
|
|
20230620,115000,151515720,11150,11160,11180,11150,140
|
|
20230620,114900,149953170,11160,11160,11160,11160,592
|
|
20230620,114800,143346450,11160,11170,11190,11160,627
|
|
20230620,114700,136342860,11200,11170,11200,11170,66
|
|
20230620,114600,135605220,11200,11200,11200,11170,516
|
|
20230620,114500,129836200,11180,11180,11180,11180,0
|
|
20230620,114400,129836200,11180,11180,11180,11180,12
|
|
20230620,114300,129702040,11180,11180,11180,11180,0
|
|
20230620,114200,129702040,11180,11190,11190,11180,12
|
|
20230620,114100,129567800,11180,11180,11180,11180,0
|
|
20230620,114000,129567800,11180,11180,11180,11180,2
|
|
20230620,113900,129545440,11180,11180,11180,11180,11
|
|
20230620,113800,129422460,11180,11200,11200,11180,3
|
|
20230620,113700,129388880,11180,11200,11200,11180,13
|
|
20230620,113600,129243500,11180,11180,11180,11180,23
|
|
20230620,113500,128986360,11180,11180,11180,11180,0
|
|
20230620,113400,128986360,11180,11180,11180,11180,11
|
|
20230620,113300,128863380,11200,11180,11200,11180,12
|
|
20230620,113200,128729200,11180,11190,11190,11180,65
|
|
20230620,113100,128002490,11180,11180,11180,11180,0
|
|
20230620,113000,128002490,11180,11180,11180,11180,12
|
|
20230620,112900,127868330,11180,11190,11190,11180,13
|
|
20230620,112800,127722910,11200,11200,11200,11200,2
|
|
20230620,112700,127700510,11180,11180,11180,11180,12
|
|
20230620,112600,127566350,11200,11200,11200,11200,2
|
|
20230620,112500,127543950,11180,11180,11180,11180,2
|
|
20230620,112400,127521590,11180,11200,11200,11180,22
|
|
20230620,112300,127275430,11200,11200,11200,11200,2
|
|
20230620,112200,127253030,11180,11180,11180,11180,12
|
|
20230620,112100,127118870,11180,11180,11180,11180,0
|
|
20230620,112000,127118870,11180,11180,11180,11180,19
|
|
20230620,111900,126906450,11200,11200,11200,11200,1
|
|
20230620,111800,126895250,11200,11200,11200,11200,2
|
|
20230620,111700,126872850,11180,11190,11190,11180,11
|
|
20230620,111600,126749860,11200,11180,11200,11180,16
|
|
20230620,111500,126570900,11200,11180,11200,11180,13
|
|
20230620,111400,126425520,11200,11190,11200,11180,15
|
|
20230620,111300,126257750,11180,11180,11200,11180,44
|
|
20230620,111200,125765300,11180,11180,11180,11180,22
|
|
20230620,111100,125519340,11180,11180,11180,11180,11
|
|
20230620,111000,125396360,11180,11200,11200,11180,18
|
|
20230620,110900,125194980,11180,11180,11180,11180,12
|
|
20230620,110800,125060820,11180,11180,11180,11180,13
|
|
20230620,110700,124915480,11180,11180,11180,11180,12
|
|
20230620,110600,124781320,11180,11180,11180,11180,12
|
|
20230620,110500,124647160,11180,11180,11180,11180,13
|
|
20230620,110400,124501820,11180,11180,11180,11180,0
|
|
20230620,110300,124501820,11180,11180,11180,11180,12
|
|
20230620,110200,124367660,11180,11180,11180,11180,12
|
|
20230620,110100,124233500,11180,11180,11180,11180,23
|
|
20230620,110000,123976360,11180,11180,11190,11180,23
|
|
20230620,105900,123719210,11180,11180,11180,11180,11
|
|
20230620,105800,123596230,11180,11180,11180,11180,22
|
|
20230620,105700,123350270,11200,11190,11200,11180,12
|
|
20230620,105600,123216080,11180,11180,11200,11180,13
|
|
20230620,105500,123070720,11180,11180,11180,11180,23
|
|
20230620,105400,122813580,11180,11180,11180,11180,24
|
|
20230620,105300,122545260,11180,11180,11180,11180,13
|
|
20230620,105200,122399920,11180,11180,11180,11180,12
|
|
20230620,105100,122265760,11180,11180,11180,11180,13
|
|
20230620,105000,122120420,11180,11180,11180,11180,23
|
|
20230620,104900,121863280,11180,11180,11180,11180,25
|
|
20230620,104800,121583780,11180,11190,11190,11180,26
|
|
20230620,104700,121293050,11180,11180,11180,11180,23
|
|
20230620,104600,121035910,11180,11190,11190,11180,38
|
|
20230620,104500,120610920,11190,11190,11190,11190,499
|
|
20230620,104400,115027110,11200,11200,11200,11200,0
|
|
20230620,104300,115027110,11200,11200,11200,11200,15
|
|
20230620,104200,114859110,11190,11190,11190,11190,0
|
|
20230620,104100,114859110,11190,11200,11200,11190,14
|
|
20230620,104000,114702320,11190,11190,11190,11190,0
|
|
20230620,103900,114702320,11190,11190,11190,11190,0
|
|
20230620,103800,114702320,11190,11190,11190,11190,42
|
|
20230620,103700,114232340,11200,11200,11200,11200,2
|
|
20230620,103600,114209940,11220,11180,11220,11180,156
|
|
20230620,103500,112464350,11180,11190,11190,11180,558
|
|
20230620,103400,106220680,11200,11200,11200,11200,406
|
|
20230620,103300,101673480,11200,11200,11200,11200,20
|
|
20230620,103200,101449480,11210,11210,11210,11210,0
|
|
20230620,103100,101449480,11210,11210,11210,11210,1
|
|
20230620,103000,101438270,11210,11210,11210,11200,118
|
|
20230620,102900,100115660,11210,11210,11210,11210,40
|
|
20230620,102800,99667260,11210,11210,11210,11210,0
|
|
20230620,102700,99667260,11210,11210,11210,11200,239
|
|
20230620,102600,96988450,11210,11210,11210,11210,1
|
|
20230620,102500,96977240,11210,11210,11210,11210,0
|
|
20230620,102400,96977240,11210,11210,11210,11200,114
|
|
20230620,102300,95699310,11200,11200,11200,11200,100
|
|
20230620,102200,94579310,11190,11200,11200,11190,100
|
|
20230620,102100,93459410,11200,11200,11200,11200,0
|
|
20230620,102000,93459410,11200,11190,11200,11190,14
|
|
20230620,101900,93302730,11200,11200,11200,11200,92
|
|
20230620,101800,92272330,11210,11200,11210,11190,664
|
|
20230620,101700,84835860,11190,11190,11190,11190,0
|
|
20230620,101600,84835860,11190,11190,11190,11190,0
|
|
20230620,101500,84835860,11190,11190,11190,11190,0
|
|
20230620,101400,84835860,11190,11190,11190,11190,81
|
|
20230620,101300,83929470,11190,11190,11190,11190,2
|
|
20230620,101200,83907090,11190,11180,11190,11180,63
|
|
20230620,101100,83202340,11180,11190,11190,11180,221
|
|
20230620,101000,80729660,11190,11200,11200,11190,46
|
|
20230620,100900,80214910,11200,11190,11200,11190,67
|
|
20230620,100800,79464640,11190,11190,11190,11190,13
|
|
20230620,100700,79319170,11190,11190,11190,11190,13
|
|
20230620,100600,79173700,11200,11200,11200,11200,0
|
|
20230620,100500,79173700,11200,11190,11200,11190,3
|
|
20230620,100400,79140110,11190,11200,11200,11190,28
|
|
20230620,100300,78826570,11200,11200,11200,11200,11
|
|
20230620,100200,78703370,11200,11200,11200,11200,0
|
|
20230620,100100,78703370,11200,11200,11200,11200,20
|
|
20230620,100000,78479370,11200,11200,11200,11190,355
|
|
20230620,095900,74505610,11200,11200,11200,11200,25
|
|
20230620,095800,74225610,11200,11210,11210,11190,230
|
|
20230620,095700,71649720,11200,11260,11260,11200,3447
|
|
20230620,095600,32980250,11280,11280,11280,11280,0
|
|
20230620,095500,32980250,11280,11280,11280,11280,27
|
|
20230620,095400,32675690,11280,11280,11280,11280,0
|
|
20230620,095300,32675690,11280,11280,11280,11280,0
|
|
20230620,095200,32675690,11280,11280,11280,11280,0
|
|
20230620,095100,32675690,11280,11280,11280,11280,2
|
|
20230620,095000,32653130,11270,11270,11270,11270,47
|
|
20230620,094900,32123440,11270,11270,11270,11270,0
|
|
20230620,094800,32123440,11270,11270,11270,11270,2
|
|
20230620,094700,32100900,11260,11260,11260,11260,0
|
|
20230620,094600,32100900,11260,11260,11260,11260,1
|
|
20230620,094500,32089640,11250,11250,11250,11250,27
|
|
20230620,094400,31785890,11250,11260,11260,11250,33
|
|
20230620,094300,31414540,11250,11250,11250,11250,22
|
|
20230620,094200,31167040,11250,11250,11260,11250,33
|
|
20230620,094100,30795770,11250,11260,11260,11250,11
|
|
20230620,094000,30671980,11260,11270,11280,11260,614
|
|
20230620,093900,23755810,11260,11270,11270,11260,276
|
|
20230620,093800,20646040,11330,11320,11330,11320,6
|
|
20230620,093700,20578090,11330,11270,11330,11270,44
|
|
20230620,093600,20081760,11270,11270,11270,11270,1
|
|
20230620,093500,20070490,11270,11270,11270,11270,0
|
|
20230620,093400,20070490,11270,11270,11270,11270,0
|
|
20230620,093300,20070490,11270,11270,11270,11260,28
|
|
20230620,093200,19755150,11260,11270,11280,11260,123
|
|
20230620,093100,18369060,11270,11280,11280,11270,35
|
|
20230620,093000,17974570,11280,11280,11280,11270,29
|
|
20230620,092900,17647690,11270,11290,11290,11270,397
|
|
20230620,092800,13169760,11300,11300,11300,11300,1
|
|
20230620,092700,13158460,11330,11300,11330,11300,46
|
|
20230620,092600,12638500,11300,11290,11300,11290,34
|
|
20230620,092500,12254610,11300,11300,11300,11300,5
|
|
20230620,092400,12198110,11280,11290,11300,11280,30
|
|
20230620,092300,11859560,11290,11300,11300,11290,13
|
|
20230620,092200,11712770,11290,11300,11300,11290,15
|
|
20230620,092100,11543380,11290,11290,11300,11290,70
|
|
20230620,092000,10752580,11300,11290,11300,11290,13
|
|
20230620,091900,10605790,11300,11290,11300,11290,19
|
|
20230620,091800,10391260,11300,11290,11300,11290,13
|
|
20230620,091700,10244470,11300,11290,11300,11290,13
|
|
20230620,091600,10097680,11300,11300,11300,11290,17
|
|
20230620,091500,9905690,11290,11310,11310,11290,178
|
|
20230620,091400,7894060,11310,11310,11310,11310,11
|
|
20230620,091300,7769650,11330,11320,11330,11300,490
|
|
20230620,091200,2226420,11330,11330,11330,11330,0
|
|
20230620,091100,2226420,11330,11330,11330,11330,0
|
|
20230620,091000,2226420,11330,11330,11330,11330,2
|
|
20230620,090900,2203760,11320,11340,11340,11320,41
|
|
20230620,090800,1739190,11340,11340,11340,11340,1
|
|
20230620,090700,1727850,11340,11340,11340,11340,0
|
|
20230620,090600,1727850,11340,11340,11340,11340,0
|
|
20230620,090500,1727850,11340,11340,11340,11340,0
|
|
20230620,090400,1727850,11340,11340,11340,11340,0
|
|
20230620,090300,1727850,11340,11340,11340,11340,12
|
|
20230620,090200,1591770,11350,11370,11370,11350,47
|
|
20230620,090100,1058090,11370,11380,11380,11360,71
|
|
20230620,090000,250580,11390,11390,11390,11390,22
|