604 lines
32 KiB
CSV
604 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190100,2022951170,15020,15020,15020,15020,3921
|
|
20230615,190000,2022951170,15020,15020,15020,15020,0
|
|
20230615,185900,2022951170,15020,15020,15020,15020,0
|
|
20230615,185800,2022951170,15020,15020,15020,15020,0
|
|
20230615,185700,2022951170,15020,15020,15020,15020,0
|
|
20230615,185600,2022951170,15020,15020,15020,15020,0
|
|
20230615,185500,2022951170,15020,15020,15020,15020,0
|
|
20230615,185400,2022951170,15020,15020,15020,15020,0
|
|
20230615,185300,2022951170,15020,15020,15020,15020,0
|
|
20230615,185200,2022951170,15020,15020,15020,15020,0
|
|
20230615,185100,2022951170,15020,15020,15020,15020,0
|
|
20230615,185000,2022951170,15020,15020,15020,15020,0
|
|
20230615,184900,2022951170,15020,15020,15020,15020,0
|
|
20230615,184800,2022951170,15020,15020,15020,15020,0
|
|
20230615,184700,2022951170,15020,15020,15020,15020,0
|
|
20230615,184600,2022951170,15020,15020,15020,15020,0
|
|
20230615,184500,2022951170,15020,15020,15020,15020,0
|
|
20230615,184400,2022951170,15020,15020,15020,15020,0
|
|
20230615,184300,2022951170,15020,15020,15020,15020,0
|
|
20230615,184200,2022951170,15020,15020,15020,15020,0
|
|
20230615,184100,2022951170,15020,15020,15020,15020,0
|
|
20230615,184000,2022951170,15020,15020,15020,15020,0
|
|
20230615,183900,2022951170,15020,15020,15020,15020,0
|
|
20230615,183800,2022951170,15020,15020,15020,15020,0
|
|
20230615,183700,2022951170,15020,15020,15020,15020,0
|
|
20230615,183600,2022951170,15020,15020,15020,15020,0
|
|
20230615,183500,2022951170,15020,15020,15020,15020,0
|
|
20230615,183400,2022951170,15020,15020,15020,15020,0
|
|
20230615,183300,2022951170,15020,15020,15020,15020,0
|
|
20230615,183200,2022951170,15020,15020,15020,15020,0
|
|
20230615,183100,2022951170,15020,15020,15020,15020,3921
|
|
20230615,183000,2022951170,15020,15020,15020,15020,0
|
|
20230615,182900,2022951170,15020,15020,15020,15020,0
|
|
20230615,182800,2022951170,15020,15020,15020,15020,0
|
|
20230615,182700,2022951170,15020,15020,15020,15020,0
|
|
20230615,182600,2022951170,15020,15020,15020,15020,0
|
|
20230615,182500,2022951170,15020,15020,15020,15020,0
|
|
20230615,182400,2022951170,15020,15020,15020,15020,0
|
|
20230615,182300,2022951170,15020,15020,15020,15020,0
|
|
20230615,182200,2022951170,15020,15020,15020,15020,0
|
|
20230615,182100,2022951170,15020,15020,15020,15020,0
|
|
20230615,182000,2022951170,15020,15020,15020,15020,0
|
|
20230615,181900,2022951170,15020,15020,15020,15020,0
|
|
20230615,181800,2022951170,15020,15020,15020,15020,0
|
|
20230615,181700,2022951170,15020,15020,15020,15020,0
|
|
20230615,181600,2022951170,15020,15020,15020,15020,0
|
|
20230615,181500,2022951170,15020,15020,15020,15020,0
|
|
20230615,181400,2022951170,15020,15020,15020,15020,0
|
|
20230615,181300,2022951170,15020,15020,15020,15020,0
|
|
20230615,181200,2022951170,15020,15020,15020,15020,0
|
|
20230615,181100,2022951170,15020,15020,15020,15020,0
|
|
20230615,181000,2022951170,15020,15020,15020,15020,0
|
|
20230615,180900,2022951170,15020,15020,15020,15020,0
|
|
20230615,180800,2022951170,15020,15020,15020,15020,0
|
|
20230615,180700,2022951170,15020,15020,15020,15020,0
|
|
20230615,180600,2022951170,15020,15020,15020,15020,0
|
|
20230615,180500,2022951170,15020,15020,15020,15020,0
|
|
20230615,180400,2022951170,15020,15020,15020,15020,0
|
|
20230615,180300,2022951170,15020,15020,15020,15020,0
|
|
20230615,180200,2022951170,15020,15020,15020,15020,0
|
|
20230615,180100,2022951170,15020,15020,15020,15020,3921
|
|
20230615,180000,2022951170,15020,15020,15020,15020,0
|
|
20230615,175900,2022951170,15020,15020,15020,15020,0
|
|
20230615,175800,2022951170,15020,15020,15020,15020,0
|
|
20230615,175700,2022951170,15020,15020,15020,15020,0
|
|
20230615,175600,2022951170,15020,15020,15020,15020,0
|
|
20230615,175500,2022951170,15020,15020,15020,15020,0
|
|
20230615,175400,2022951170,15020,15020,15020,15020,0
|
|
20230615,175300,2022951170,15020,15020,15020,15020,0
|
|
20230615,175200,2022951170,15020,15020,15020,15020,0
|
|
20230615,175100,2022951170,15020,15020,15020,15020,0
|
|
20230615,175000,2022951170,15020,15020,15020,15020,0
|
|
20230615,174900,2022951170,15020,15020,15020,15020,0
|
|
20230615,174800,2022951170,15020,15020,15020,15020,0
|
|
20230615,174700,2022951170,15020,15020,15020,15020,0
|
|
20230615,174600,2022951170,15020,15020,15020,15020,0
|
|
20230615,174500,2022951170,15020,15020,15020,15020,0
|
|
20230615,174400,2022951170,15020,15020,15020,15020,0
|
|
20230615,174300,2022951170,15020,15020,15020,15020,0
|
|
20230615,174200,2022951170,15020,15020,15020,15020,0
|
|
20230615,174100,2022951170,15020,15020,15020,15020,0
|
|
20230615,174000,2022951170,15020,15020,15020,15020,0
|
|
20230615,173900,2022951170,15020,15020,15020,15020,0
|
|
20230615,173800,2022951170,15020,15020,15020,15020,0
|
|
20230615,173700,2022951170,15020,15020,15020,15020,0
|
|
20230615,173600,2022951170,15020,15020,15020,15020,0
|
|
20230615,173500,2022951170,15020,15020,15020,15020,0
|
|
20230615,173400,2022951170,15020,15020,15020,15020,0
|
|
20230615,173300,2022951170,15020,15020,15020,15020,0
|
|
20230615,173200,2022951170,15020,15020,15020,15020,0
|
|
20230615,173100,2022951170,15020,15020,15020,15020,3921
|
|
20230615,173000,2022951170,15020,15020,15020,15020,0
|
|
20230615,172900,2022951170,15020,15020,15020,15020,0
|
|
20230615,172800,2022951170,15020,15020,15020,15020,0
|
|
20230615,172700,2022951170,15020,15020,15020,15020,0
|
|
20230615,172600,2022951170,15020,15020,15020,15020,0
|
|
20230615,172500,2022951170,15020,15020,15020,15020,0
|
|
20230615,172400,2022951170,15020,15020,15020,15020,0
|
|
20230615,172300,2022951170,15020,15020,15020,15020,0
|
|
20230615,172200,2022951170,15020,15020,15020,15020,0
|
|
20230615,172100,2022951170,15020,15020,15020,15020,0
|
|
20230615,172000,2022951170,15020,15020,15020,15020,0
|
|
20230615,171900,2022951170,15020,15020,15020,15020,0
|
|
20230615,171800,2022951170,15020,15020,15020,15020,0
|
|
20230615,171700,2022951170,15020,15020,15020,15020,0
|
|
20230615,171600,2022951170,15020,15020,15020,15020,0
|
|
20230615,171500,2022951170,15020,15020,15020,15020,0
|
|
20230615,171400,2022951170,15020,15020,15020,15020,0
|
|
20230615,171300,2022951170,15020,15020,15020,15020,0
|
|
20230615,171200,2022951170,15020,15020,15020,15020,0
|
|
20230615,171100,2022951170,15020,15020,15020,15020,0
|
|
20230615,171000,2022951170,15020,15020,15020,15020,0
|
|
20230615,170900,2022951170,15020,15020,15020,15020,0
|
|
20230615,170800,2022951170,15020,15020,15020,15020,0
|
|
20230615,170700,2022951170,15020,15020,15020,15020,0
|
|
20230615,170600,2022951170,15020,15020,15020,15020,0
|
|
20230615,170500,2022951170,15020,15020,15020,15020,0
|
|
20230615,170400,2022951170,15020,15020,15020,15020,0
|
|
20230615,170300,2022951170,15020,15020,15020,15020,0
|
|
20230615,170200,2022951170,15020,15020,15020,15020,0
|
|
20230615,170100,2022951170,15020,15020,15020,15020,3921
|
|
20230615,170000,2022951170,15020,15020,15020,15020,0
|
|
20230615,165900,2022951170,15020,15020,15020,15020,0
|
|
20230615,165800,2022951170,15020,15020,15020,15020,0
|
|
20230615,165700,2022951170,15020,15020,15020,15020,0
|
|
20230615,165600,2022951170,15020,15020,15020,15020,0
|
|
20230615,165500,2022951170,15020,15020,15020,15020,0
|
|
20230615,165400,2022951170,15020,15020,15020,15020,0
|
|
20230615,165300,2022951170,15020,15020,15020,15020,0
|
|
20230615,165200,2022951170,15020,15020,15020,15020,0
|
|
20230615,165100,2022951170,15020,15020,15020,15020,0
|
|
20230615,165000,2022951170,15020,15020,15020,15020,0
|
|
20230615,164900,2022951170,15020,15020,15020,15020,0
|
|
20230615,164800,2022951170,15020,15020,15020,15020,0
|
|
20230615,164700,2022951170,15020,15020,15020,15020,0
|
|
20230615,164600,2022951170,15020,15020,15020,15020,0
|
|
20230615,164500,2022951170,15020,15020,15020,15020,0
|
|
20230615,164400,2022951170,15020,15020,15020,15020,0
|
|
20230615,164300,2022951170,15020,15020,15020,15020,0
|
|
20230615,164200,2022951170,15020,15020,15020,15020,0
|
|
20230615,164100,2022951170,15020,15020,15020,15020,0
|
|
20230615,164000,2022951170,15020,15020,15020,15020,0
|
|
20230615,163900,2022951170,15020,15020,15020,15020,0
|
|
20230615,163800,2022951170,15020,15020,15020,15020,0
|
|
20230615,163700,2022951170,15020,15020,15020,15020,0
|
|
20230615,163600,2022951170,15020,15020,15020,15020,0
|
|
20230615,163500,2022951170,15020,15020,15020,15020,0
|
|
20230615,163400,2022951170,15020,15020,15020,15020,0
|
|
20230615,163300,2022951170,15020,15020,15020,15020,0
|
|
20230615,163200,2022951170,15020,15020,15020,15020,0
|
|
20230615,163100,2022951170,15020,15020,15020,15020,3921
|
|
20230615,163000,2022951170,15020,15020,15020,15020,0
|
|
20230615,162900,2022951170,15020,15020,15020,15020,0
|
|
20230615,162800,2022951170,15020,15020,15020,15020,0
|
|
20230615,162700,2022951170,15020,15020,15020,15020,0
|
|
20230615,162600,2022951170,15020,15020,15020,15020,0
|
|
20230615,162500,2022951170,15020,15020,15020,15020,0
|
|
20230615,162400,2022951170,15020,15020,15020,15020,0
|
|
20230615,162300,2022951170,15020,15020,15020,15020,0
|
|
20230615,162200,2022951170,15020,15020,15020,15020,0
|
|
20230615,162100,2022951170,15020,15020,15020,15020,0
|
|
20230615,162000,2022951170,15020,15020,15020,15020,0
|
|
20230615,161900,2022951170,15020,15020,15020,15020,0
|
|
20230615,161800,2022951170,15020,15020,15020,15020,0
|
|
20230615,161700,2022951170,15020,15020,15020,15020,0
|
|
20230615,161600,2022951170,15020,15020,15020,15020,0
|
|
20230615,161500,2022951170,15020,15020,15020,15020,0
|
|
20230615,161400,2022951170,15020,15020,15020,15020,0
|
|
20230615,161300,2022951170,15020,15020,15020,15020,0
|
|
20230615,161200,2022951170,15020,15020,15020,15020,0
|
|
20230615,161100,2022951170,15020,15020,15020,15020,0
|
|
20230615,161000,2022951170,15020,15020,15020,15020,0
|
|
20230615,160900,2022951170,15020,15020,15020,15020,0
|
|
20230615,160800,2022951170,15020,15020,15020,15020,0
|
|
20230615,160700,2022951170,15020,15020,15020,15020,0
|
|
20230615,160600,2022951170,15020,15020,15020,15020,0
|
|
20230615,160500,2022951170,15020,15020,15020,15020,0
|
|
20230615,160400,2022951170,15020,15020,15020,15020,0
|
|
20230615,160300,2022951170,15020,15020,15020,15020,0
|
|
20230615,160200,2022951170,15020,15020,15020,15020,0
|
|
20230615,160100,2022951170,15020,15020,15020,15020,3921
|
|
20230615,160000,2022951170,15020,15020,15020,15020,0
|
|
20230615,155900,2022951170,15020,15020,15020,15020,0
|
|
20230615,155800,2022951170,15020,15020,15020,15020,0
|
|
20230615,155700,2022951170,15020,15020,15020,15020,0
|
|
20230615,155600,2022951170,15020,15020,15020,15020,0
|
|
20230615,155500,2022951170,15020,15020,15020,15020,0
|
|
20230615,155400,2022951170,15020,15020,15020,15020,0
|
|
20230615,155300,2022951170,15020,15020,15020,15020,0
|
|
20230615,155200,2022951170,15020,15020,15020,15020,0
|
|
20230615,155100,2022951170,15020,15020,15020,15020,0
|
|
20230615,155000,2022951170,15020,15020,15020,15020,0
|
|
20230615,154900,2022951170,15020,15020,15020,15020,0
|
|
20230615,154800,2022951170,15020,15020,15020,15020,0
|
|
20230615,154700,2022951170,15020,15020,15020,15020,0
|
|
20230615,154600,2022951170,15020,15020,15020,15020,0
|
|
20230615,154500,2022951170,15020,15020,15020,15020,0
|
|
20230615,154400,2022951170,15020,15020,15020,15020,0
|
|
20230615,154300,2022951170,15020,15020,15020,15020,0
|
|
20230615,154200,2022951170,15020,15020,15020,15020,0
|
|
20230615,154100,2022951170,15020,15020,15020,15020,0
|
|
20230615,154000,2022951170,15020,15020,15020,15020,0
|
|
20230615,153900,2022951170,15020,15020,15020,15020,0
|
|
20230615,153800,2022951170,15020,15020,15020,15020,0
|
|
20230615,153700,2022951170,15020,15020,15020,15020,0
|
|
20230615,153600,2022951170,15020,15020,15020,15020,0
|
|
20230615,153500,2022951170,15020,15020,15020,15020,0
|
|
20230615,153400,2022951170,15020,15020,15020,15020,0
|
|
20230615,153300,2022951170,15020,15020,15020,15020,0
|
|
20230615,153200,2022951170,15020,15020,15020,15020,0
|
|
20230615,153100,2022951170,15020,15020,15020,15020,3921
|
|
20230615,153000,2022951170,15020,15020,15020,15020,3921
|
|
20230615,152900,1964057750,15030,15030,15030,15030,0
|
|
20230615,152800,1964057750,15030,15030,15030,15030,0
|
|
20230615,152700,1964057750,15030,15030,15030,15030,0
|
|
20230615,152600,1964057750,15030,15030,15030,15030,0
|
|
20230615,152500,1964057750,15030,15030,15030,15030,0
|
|
20230615,152400,1964057750,15030,15030,15030,15030,0
|
|
20230615,152300,1964057750,15030,15030,15030,15030,0
|
|
20230615,152200,1964057750,15030,15030,15030,15030,0
|
|
20230615,152100,1964057750,15030,15030,15030,15030,0
|
|
20230615,152000,1964057750,15030,15030,15030,15030,0
|
|
20230615,151900,1964057750,15030,15050,15050,15030,297
|
|
20230615,151800,1959590270,15050,15050,15050,15050,40
|
|
20230615,151700,1958988270,15050,15080,15080,15050,1318
|
|
20230615,151600,1939130420,15080,15070,15080,15070,83
|
|
20230615,151500,1937879140,15070,15070,15070,15070,35
|
|
20230615,151400,1937351690,15080,15080,15080,15070,166
|
|
20230615,151300,1934848930,15070,15070,15070,15070,100
|
|
20230615,151200,1933341930,15070,15070,15070,15070,708
|
|
20230615,151100,1922672370,15070,15070,15070,15070,50
|
|
20230615,151000,1921918870,15060,15070,15070,15060,80
|
|
20230615,150900,1920713690,15060,15060,15060,15060,1
|
|
20230615,150800,1920698630,15070,15070,15070,15070,49
|
|
20230615,150700,1919960200,15070,15070,15070,15070,3
|
|
20230615,150600,1919914990,15070,15070,15070,15070,15
|
|
20230615,150500,1919688940,15070,15070,15070,15070,55
|
|
20230615,150400,1918860090,15060,15060,15060,15060,1
|
|
20230615,150300,1918845030,15060,15060,15060,15060,115
|
|
20230615,150200,1917113130,15070,15070,15070,15070,71
|
|
20230615,150100,1916043160,15070,15070,15070,15070,176
|
|
20230615,150000,1913390840,15070,15090,15090,15070,277
|
|
20230615,145900,1909213830,15090,15090,15090,15080,95
|
|
20230615,145800,1907780670,15080,15080,15090,15080,345
|
|
20230615,145700,1902578040,15090,15090,15090,15090,0
|
|
20230615,145600,1902578040,15090,15080,15090,15080,129
|
|
20230615,145500,1900631970,15080,15080,15080,15080,105
|
|
20230615,145400,1899048570,15080,15080,15080,15080,76
|
|
20230615,145300,1897902490,15070,15080,15080,15070,86
|
|
20230615,145200,1896605620,15080,15080,15080,15080,3
|
|
20230615,145100,1896560380,15080,15080,15080,15080,12
|
|
20230615,145000,1896379420,15080,15080,15080,15080,55
|
|
20230615,144900,1895550020,15080,15080,15080,15080,2
|
|
20230615,144800,1895519860,15080,15070,15080,15070,21
|
|
20230615,144700,1895203190,15080,15080,15080,15080,69
|
|
20230615,144600,1894162670,15070,15070,15070,15070,25
|
|
20230615,144500,1893785920,15070,15070,15070,15070,0
|
|
20230615,144400,1893785920,15070,15070,15070,15070,5
|
|
20230615,144300,1893710570,15070,15070,15070,15070,4
|
|
20230615,144200,1893650290,15070,15070,15070,15060,105
|
|
20230615,144100,1892067950,15060,15090,15090,15050,787
|
|
20230615,144000,1880198940,15090,15090,15090,15090,62
|
|
20230615,143900,1879263360,15090,15090,15090,15090,263
|
|
20230615,143800,1875294690,15080,15090,15090,15080,50
|
|
20230615,143700,1874540200,15080,15080,15090,15080,741
|
|
20230615,143600,1863359680,15090,15090,15090,15090,18
|
|
20230615,143500,1863088060,15070,15060,15070,15060,125
|
|
20230615,143400,1861204840,15090,15090,15090,15090,0
|
|
20230615,143300,1861204840,15090,15090,15090,15090,30
|
|
20230615,143200,1860752140,15040,15030,15040,15030,113
|
|
20230615,143100,1859053100,15030,15080,15080,15030,965
|
|
20230615,143000,1844506210,15080,15090,15090,15080,791
|
|
20230615,142900,1832577920,15090,15090,15090,15090,50
|
|
20230615,142800,1831823420,15090,15090,15090,15090,2
|
|
20230615,142700,1831793240,15080,15080,15080,15080,43
|
|
20230615,142600,1831144800,15060,15050,15090,15050,925
|
|
20230615,142500,1817208060,15040,15040,15040,15040,37
|
|
20230615,142400,1816651580,15040,15040,15040,15040,0
|
|
20230615,142300,1816651580,15040,15030,15050,15030,354
|
|
20230615,142200,1811328150,15090,15090,15090,15030,3701
|
|
20230615,142100,1755548250,15090,15090,15090,15090,0
|
|
20230615,142000,1755548250,15090,15090,15090,15090,99
|
|
20230615,141900,1754054340,15090,15080,15090,15080,392
|
|
20230615,141800,1748142970,15070,15070,15070,15070,104
|
|
20230615,141700,1746575690,15070,15060,15070,15060,228
|
|
20230615,141600,1743141520,15050,15050,15050,15050,0
|
|
20230615,141500,1743141520,15050,15060,15060,15050,2
|
|
20230615,141400,1743111410,15050,15040,15050,15040,173
|
|
20230615,141300,1740509000,15050,15040,15050,15040,376
|
|
20230615,141200,1734853160,15040,15050,15050,15040,626
|
|
20230615,141100,1725434650,15060,15060,15060,15060,50
|
|
20230615,141000,1724681650,15060,15050,15060,15050,125
|
|
20230615,140900,1722800390,15060,15060,15060,15060,133
|
|
20230615,140800,1720797410,15060,15060,15060,15060,65
|
|
20230615,140700,1719818510,15060,15060,15060,15060,15
|
|
20230615,140600,1719592610,15060,15060,15060,15060,31
|
|
20230615,140500,1719125750,15050,15050,15060,15050,174
|
|
20230615,140400,1716506560,15050,15050,15050,15050,124
|
|
20230615,140300,1714640360,15060,15060,15060,15060,194
|
|
20230615,140200,1711718720,15060,15060,15060,15060,0
|
|
20230615,140100,1711718720,15060,15060,15060,15050,102
|
|
20230615,140000,1710183080,15050,15030,15050,15030,193
|
|
20230615,135900,1707278510,15030,15030,15030,15030,34
|
|
20230615,135800,1706767490,15030,15030,15040,15030,253
|
|
20230615,135700,1702963500,15030,15040,15040,15030,66
|
|
20230615,135600,1701970880,15030,15030,15030,15030,17
|
|
20230615,135500,1701715370,15030,15040,15040,15030,82
|
|
20230615,135400,1700482240,15040,15040,15050,15040,153
|
|
20230615,135300,1698180220,15040,15050,15050,15040,26
|
|
20230615,135200,1697788940,15050,15050,15050,15050,6
|
|
20230615,135100,1697698640,15050,15050,15050,15050,62
|
|
20230615,135000,1696765540,15040,15040,15050,15040,840
|
|
20230615,134900,1684125770,15040,15030,15040,15030,99
|
|
20230615,134800,1682636840,15030,15040,15040,15030,241
|
|
20230615,134700,1679014120,15040,15040,15040,15040,421
|
|
20230615,134600,1672682280,15040,15050,15050,15040,148
|
|
20230615,134500,1670455360,15050,15030,15050,15030,267
|
|
20230615,134400,1666440230,15030,15030,15050,15030,166
|
|
20230615,134300,1663945150,15040,15040,15040,15040,44
|
|
20230615,134200,1663283390,15030,15050,15050,15030,549
|
|
20230615,134100,1655028340,15030,15040,15040,15030,270
|
|
20230615,134000,1650970210,15030,15040,15040,15030,1018
|
|
20230615,133900,1635660710,15040,15040,15040,15040,50
|
|
20230615,133800,1634908710,15030,15030,15030,15030,111
|
|
20230615,133700,1633240380,15030,15030,15030,15030,50
|
|
20230615,133600,1632488880,15030,15030,15040,15030,105
|
|
20230615,133500,1630910240,15030,15030,15030,15030,273
|
|
20230615,133400,1626807050,15030,15030,15030,15030,104
|
|
20230615,133300,1625243930,15040,15030,15040,15030,299
|
|
20230615,133200,1620749470,15030,15030,15040,15030,7
|
|
20230615,133100,1620644220,15030,15030,15030,15030,102
|
|
20230615,133000,1619111160,15030,15040,15040,15030,52
|
|
20230615,132900,1618329110,15040,15040,15040,15040,101
|
|
20230615,132800,1616810070,15030,15040,15040,15030,54
|
|
20230615,132700,1615998360,15030,15040,15040,15030,145
|
|
20230615,132600,1613818210,15040,15040,15040,15030,273
|
|
20230615,132500,1609712440,15050,15050,15050,15050,4
|
|
20230615,132400,1609652240,15040,15020,15040,15020,212
|
|
20230615,132300,1606465040,15040,15040,15040,15040,10
|
|
20230615,132200,1606314640,15030,15030,15030,15030,4
|
|
20230615,132100,1606254520,15030,15040,15050,15020,663
|
|
20230615,132000,1596282500,15030,15040,15040,15030,813
|
|
20230615,131900,1584059390,15040,15060,15060,15040,1624
|
|
20230615,131800,1559605390,15070,15060,15070,15060,80
|
|
20230615,131700,1558400090,15060,15060,15060,15060,200
|
|
20230615,131600,1555388090,15060,15060,15060,15060,254
|
|
20230615,131500,1551562850,15060,15060,15070,15060,195
|
|
20230615,131400,1548625660,15060,15060,15060,15060,101
|
|
20230615,131300,1547104600,15070,15060,15070,15060,260
|
|
20230615,131200,1543187310,15070,15060,15070,15060,103
|
|
20230615,131100,1541635580,15060,15060,15060,15060,6
|
|
20230615,131000,1541545220,15060,15070,15070,15060,87
|
|
20230615,130900,1540234990,15060,15060,15070,15060,99
|
|
20230615,130800,1538743460,15060,15060,15060,15060,300
|
|
20230615,130700,1534225460,15070,15070,15070,15070,101
|
|
20230615,130600,1532703390,15070,15090,15090,15070,185
|
|
20230615,130500,1529913830,15090,15090,15090,15090,5
|
|
20230615,130400,1529838380,15080,15110,15110,15080,323
|
|
20230615,130300,1524962590,15110,15100,15110,15100,112
|
|
20230615,130200,1523270900,15110,15100,15110,15100,203
|
|
20230615,130100,1520205490,15100,15100,15100,15100,201
|
|
20230615,130000,1517170390,15100,15100,15110,15100,94
|
|
20230615,125900,1515750490,15100,15110,15110,15100,238
|
|
20230615,125800,1512155650,15100,15090,15100,15090,375
|
|
20230615,125700,1506496650,15090,15090,15090,15090,49
|
|
20230615,125600,1505757240,15080,15080,15080,15080,64
|
|
20230615,125500,1504792120,15090,15080,15090,15070,44
|
|
20230615,125400,1504128910,15080,15080,15080,15070,88
|
|
20230615,125300,1502802250,15080,15080,15080,15080,5
|
|
20230615,125200,1502726850,15080,15080,15080,15080,464
|
|
20230615,125100,1495729730,15080,15080,15080,15080,49
|
|
20230615,125000,1494990810,15070,15080,15080,15070,55
|
|
20230615,124900,1494161920,15070,15070,15070,15070,60
|
|
20230615,124800,1493257720,15080,15080,15080,15070,307
|
|
20230615,124700,1488628560,15070,15070,15070,15070,36
|
|
20230615,124600,1488086040,15070,15080,15080,15070,52
|
|
20230615,124500,1487301910,15070,15080,15080,15070,143
|
|
20230615,124400,1485146570,15080,15080,15080,15080,83
|
|
20230615,124300,1483894930,15080,15080,15090,15080,105
|
|
20230615,124200,1482311040,15080,15080,15080,15080,109
|
|
20230615,124100,1480667320,15080,15080,15080,15080,335
|
|
20230615,124000,1475615520,15080,15110,15120,15080,938
|
|
20230615,123900,1461448540,15110,15110,15120,15110,402
|
|
20230615,123800,1455370320,15110,15110,15110,15110,164
|
|
20230615,123700,1452892280,15110,15110,15110,15110,404
|
|
20230615,123600,1446787840,15110,15110,15110,15110,31
|
|
20230615,123500,1446319430,15100,15110,15110,15100,66
|
|
20230615,123400,1445322820,15110,15110,15110,15110,149
|
|
20230615,123300,1443071430,15100,15100,15100,15100,6
|
|
20230615,123200,1442980830,15100,15100,15100,15100,0
|
|
20230615,123100,1442980830,15100,15100,15100,15100,128
|
|
20230615,123000,1441048030,15100,15110,15110,15100,12
|
|
20230615,122900,1440866800,15110,15100,15110,15100,5
|
|
20230615,122800,1440791280,15110,15080,15110,15080,142
|
|
20230615,122700,1438647510,15080,15130,15130,15080,120
|
|
20230615,122600,1436837410,15140,15080,15140,15080,53
|
|
20230615,122500,1436037930,15080,15070,15090,15070,720
|
|
20230615,122400,1425179890,15070,15070,15070,15070,99
|
|
20230615,122300,1423687960,15070,15080,15080,15070,730
|
|
20230615,122200,1412679590,15090,15090,15090,15090,69
|
|
20230615,122100,1411638380,15090,15080,15090,15080,301
|
|
20230615,122000,1407099100,15080,15080,15080,15080,30
|
|
20230615,121900,1406646700,15080,15080,15090,15080,150
|
|
20230615,121800,1404383720,15080,15080,15080,15080,40
|
|
20230615,121700,1403780520,15080,15080,15090,15080,151
|
|
20230615,121600,1401503430,15090,15090,15090,15090,44
|
|
20230615,121500,1400839470,15080,15070,15080,15070,284
|
|
20230615,121400,1396558580,15060,15060,15070,15060,114
|
|
20230615,121300,1394841200,15070,15070,15070,15070,49
|
|
20230615,121200,1394102770,15060,15080,15080,15060,3
|
|
20230615,121100,1394057570,15080,15080,15080,15080,43
|
|
20230615,121000,1393409130,15080,15080,15080,15080,71
|
|
20230615,120900,1392338450,15070,15070,15120,15070,741
|
|
20230615,120800,1381162570,15070,15060,15070,15060,103
|
|
20230615,120700,1379610390,15070,15060,15070,15060,157
|
|
20230615,120600,1377245020,15060,15060,15060,15060,53
|
|
20230615,120500,1376446840,15060,15030,15060,15030,143
|
|
20230615,120400,1374295150,15020,15020,15020,15020,3
|
|
20230615,120300,1374250090,15010,15010,15020,15010,400
|
|
20230615,120200,1368243200,15020,15010,15020,15010,10
|
|
20230615,120100,1368093030,15020,15010,15020,15010,216
|
|
20230615,120000,1364850320,15010,15010,15010,15010,214
|
|
20230615,115900,1361638180,15010,15020,15020,15010,261
|
|
20230615,115800,1357718190,15020,15010,15020,15010,27
|
|
20230615,115700,1357312700,15010,15060,15060,15010,292
|
|
20230615,115600,1352919530,15010,14990,15070,14990,1420
|
|
20230615,115500,1331621410,14990,15000,15000,14990,83
|
|
20230615,115400,1330376520,14990,14990,14990,14990,50
|
|
20230615,115300,1329627020,14990,15000,15000,14990,250
|
|
20230615,115200,1325877100,15000,14990,15000,14990,341
|
|
20230615,115100,1320762230,14990,14990,14990,14990,56
|
|
20230615,115000,1319922790,14990,14990,15000,14980,570
|
|
20230615,114900,1311378530,14980,14980,14990,14980,128
|
|
20230615,114800,1309460590,14980,14980,14980,14980,49
|
|
20230615,114700,1308726570,14980,15000,15010,14980,553
|
|
20230615,114600,1300432230,15010,15000,15010,15000,116
|
|
20230615,114500,1298691740,15000,15000,15000,15000,228
|
|
20230615,114400,1295271740,15000,15000,15000,15000,52
|
|
20230615,114300,1294491740,15000,14990,15000,14990,167
|
|
20230615,114200,1291987990,14990,14990,15000,14990,1114
|
|
20230615,114100,1275280860,14990,15000,15000,14990,478
|
|
20230615,114000,1268111010,15000,15000,15010,15000,1225
|
|
20230615,113900,1249735520,15000,15000,15000,15000,88
|
|
20230615,113800,1248415520,15000,15000,15000,15000,19
|
|
20230615,113700,1248130520,15000,15000,15010,15000,63
|
|
20230615,113600,1247185030,15000,15000,15000,15000,10
|
|
20230615,113500,1247035030,15000,15000,15000,15000,68
|
|
20230615,113400,1246015030,15010,15000,15010,15000,116
|
|
20230615,113300,1244274540,15000,15000,15000,15000,110
|
|
20230615,113200,1242624540,15000,15010,15010,15000,318
|
|
20230615,113100,1237853950,15000,15000,15000,15000,6
|
|
20230615,113000,1237763950,15000,15000,15000,15000,68
|
|
20230615,112900,1236743950,15000,15000,15010,15000,61
|
|
20230615,112800,1235828460,15000,15000,15010,15000,109
|
|
20230615,112700,1234193160,15000,15000,15000,15000,6
|
|
20230615,112600,1234103160,15000,15010,15010,15000,79
|
|
20230615,112500,1232917570,15000,15010,15010,15000,79
|
|
20230615,112400,1231732560,15000,15000,15000,15000,9
|
|
20230615,112300,1231597560,15000,15000,15010,15000,271
|
|
20230615,112200,1227532060,15000,15000,15020,15000,197
|
|
20230615,112100,1224575750,15000,15020,15020,15000,142
|
|
20230615,112000,1222444940,15050,14980,15050,14980,161
|
|
20230615,111900,1220026000,14980,14980,15010,14980,309
|
|
20230615,111800,1215392670,14980,14970,14980,14970,441
|
|
20230615,111700,1208787200,14970,14980,14980,14970,157
|
|
20230615,111600,1206435650,14960,14960,14980,14960,2136
|
|
20230615,111500,1174458910,14960,14960,14960,14960,70
|
|
20230615,111400,1173411710,14960,14970,14970,14960,344
|
|
20230615,111300,1168263130,14960,14960,14970,14960,637
|
|
20230615,111200,1158731090,14960,14960,14970,14960,277
|
|
20230615,111100,1154587160,14960,14960,14970,14960,151
|
|
20230615,111000,1152327660,14960,14960,14970,14960,375
|
|
20230615,110900,1146717390,14960,14980,14990,14960,5482
|
|
20230615,110800,1064606550,14980,14980,14990,14980,79
|
|
20230615,110700,1063422560,14980,14980,14990,14980,345
|
|
20230615,110600,1058252780,14980,14990,14990,14980,225
|
|
20230615,110500,1054880900,14980,14980,14990,14980,181
|
|
20230615,110400,1052168970,14980,14990,14990,14980,386
|
|
20230615,110300,1046384810,14980,14980,14990,14980,278
|
|
20230615,110200,1042218070,14980,14980,14990,14980,439
|
|
20230615,110100,1035637510,14980,14970,14990,14970,1078
|
|
20230615,110000,1019488890,14970,14970,14980,14970,78
|
|
20230615,105900,1018321170,14970,14980,14980,14970,175
|
|
20230615,105800,1015700450,14980,14960,14980,14960,1480
|
|
20230615,105700,993537530,14960,14960,14970,14960,780
|
|
20230615,105600,981862930,14960,14960,14970,14960,511
|
|
20230615,105500,974216840,14960,14990,14990,14960,1251
|
|
20230615,105400,955478670,14980,15000,15010,14980,2638
|
|
20230615,105300,915919690,15000,15020,15020,15000,5947
|
|
20230615,105200,826617780,15020,15030,15030,15020,1316
|
|
20230615,105100,806838820,15040,15040,15040,15030,1930
|
|
20230615,105000,777814240,15040,15050,15060,15040,1540
|
|
20230615,104900,754638850,15050,15050,15060,15050,446
|
|
20230615,104800,747926510,15060,15050,15060,15050,261
|
|
20230615,104700,743995930,15050,15050,15060,15050,125
|
|
20230615,104600,742113500,15050,15060,15070,15050,1488
|
|
20230615,104500,719703980,15070,15060,15070,15060,147
|
|
20230615,104400,717488760,15060,15070,15070,15060,60
|
|
20230615,104300,716584660,15060,15050,15060,15050,823
|
|
20230615,104200,704190980,15050,15050,15060,15050,757
|
|
20230615,104100,692791930,15050,15060,15060,15050,941
|
|
20230615,104000,678621240,15050,15060,15060,15050,160
|
|
20230615,103900,676211740,15050,15050,15060,15050,93
|
|
20230615,103800,674812050,15050,15050,15060,15050,497
|
|
20230615,103700,667329090,15050,15050,15060,15050,324
|
|
20230615,103600,662449930,15050,15050,15060,15050,280
|
|
20230615,103500,658235100,15050,15050,15060,15050,409
|
|
20230615,103400,652075680,15050,15060,15060,15050,520
|
|
20230615,103300,644244620,15050,15060,15060,15050,357
|
|
20230615,103200,638868290,15050,15050,15060,15050,326
|
|
20230615,103100,633959480,15050,15030,15050,15030,1356
|
|
20230615,103000,613559500,15030,15030,15040,15030,71
|
|
20230615,102900,612491760,15030,15040,15040,15030,373
|
|
20230615,102800,606883350,15030,15040,15040,15030,1360
|
|
20230615,102700,586430290,15040,15040,15040,15040,8
|
|
20230615,102600,586309970,15040,15040,15050,15040,170
|
|
20230615,102500,583752680,15040,15050,15060,15040,1466
|
|
20230615,102400,561691880,15050,15050,15060,15050,132
|
|
20230615,102300,559704770,15060,15070,15080,15050,846
|
|
20230615,102200,546956210,15080,15090,15090,15080,443
|
|
20230615,102100,540273660,15080,15110,15110,15080,4872
|
|
20230615,102000,466682860,15110,15110,15110,15110,409
|
|
20230615,101900,460502870,15110,15110,15120,15110,443
|
|
20230615,101800,453806080,15120,15130,15130,15110,3212
|
|
20230615,101700,405226290,15130,15140,15150,15130,1335
|
|
20230615,101600,385016550,15140,15140,15150,15140,613
|
|
20230615,101500,375729730,15140,15150,15150,15140,124
|
|
20230615,101400,373851740,15150,15150,15160,15150,87
|
|
20230615,101300,372532960,15150,15140,15160,15140,115
|
|
20230615,101200,370790920,15140,15160,15160,15140,77
|
|
20230615,101100,369625110,15150,15130,15150,15130,279
|
|
20230615,101000,365398370,15130,15130,15140,15130,94
|
|
20230615,100900,363975370,15130,15130,15130,15130,65
|
|
20230615,100800,362991920,15130,15130,15140,15130,2651
|
|
20230615,100700,322858730,15130,15130,15140,15130,25
|
|
20230615,100600,322480450,15130,15130,15130,15130,17
|
|
20230615,100500,322223240,15130,15130,15130,15130,155
|
|
20230615,100400,319878090,15140,15130,15140,15130,64
|
|
20230615,100300,318909590,15130,15130,15140,15130,99
|
|
20230615,100200,317411220,15130,15130,15130,15130,73
|
|
20230615,100100,316306730,15130,15130,15130,15130,125
|
|
20230615,100000,314415480,15130,15130,15130,15130,142
|
|
20230615,095900,312267020,15130,15130,15140,15130,30
|
|
20230615,095800,311813080,15130,15130,15140,15130,84
|
|
20230615,095700,310542120,15130,15130,15130,15130,54
|
|
20230615,095600,309725100,15130,15140,15140,15130,383
|
|
20230615,095500,303926680,15140,15140,15140,15140,102
|
|
20230615,095400,302382400,15140,15150,15160,15140,1721
|
|
20230615,095300,276311560,15150,15150,15160,15150,69
|
|
20230615,095200,275266200,15150,15150,15160,15150,111
|
|
20230615,095100,273584530,15150,15150,15160,15150,220
|
|
20230615,095000,270251520,15150,15150,15160,15150,95
|
|
20230615,094900,268811770,15150,15150,15160,15150,344
|
|
20230615,094800,263596810,15150,15150,15150,15150,57
|
|
20230615,094700,262733260,15150,15150,15160,15150,604
|
|
20230615,094600,253581580,15150,15160,15170,15150,828
|
|
20230615,094500,241029730,15160,15160,15170,15160,271
|
|
20230615,094400,236921320,15170,15160,15170,15160,1561
|
|
20230615,094300,213256520,15160,15170,15170,15160,941
|
|
20230615,094200,198982970,15170,15170,15180,15170,148
|
|
20230615,094100,196737710,15170,15170,15180,15170,94
|
|
20230615,094000,195311720,15170,15170,15170,15170,117
|
|
20230615,093900,193536830,15170,15170,15180,15170,342
|
|
20230615,093800,188347690,15170,15200,15200,15170,467
|
|
20230615,093700,181250150,15200,15200,15200,15200,75
|
|
20230615,093600,180110150,15200,15200,15210,15200,123
|
|
20230615,093500,178239540,15200,15210,15210,15200,501
|
|
20230615,093400,170620020,15200,15200,15210,15200,170
|
|
20230615,093300,168034440,15200,15200,15200,15200,68
|
|
20230615,093200,167000840,15200,15200,15210,15200,21
|
|
20230615,093100,166681570,15200,15210,15210,15200,106
|
|
20230615,093000,165070340,15200,15180,15210,15180,524
|
|
20230615,092900,157108130,15190,15200,15210,15190,526
|
|
20230615,092800,149113960,15200,15170,15200,15170,107
|
|
20230615,092700,147489310,15210,15170,15210,15170,84
|
|
20230615,092600,146213720,15170,15170,15170,15160,152
|
|
20230615,092500,143908880,15160,15210,15210,15160,416
|
|
20230615,092400,137582960,15220,15200,15220,15200,463
|
|
20230615,092300,130536370,15210,15170,15210,15170,165
|
|
20230615,092200,128028530,15170,15160,15170,15160,151
|
|
20230615,092100,125738200,15160,15160,15170,15160,539
|
|
20230615,092000,117561680,15160,15200,15200,15160,258
|
|
20230615,091900,113643960,15200,15220,15220,15200,277
|
|
20230615,091800,109430740,15220,15170,15220,15170,142
|
|
20230615,091700,107270100,15160,15160,15170,15160,30
|
|
20230615,091600,106815100,15160,15170,15210,15160,770
|
|
20230615,091500,95132270,15160,15180,15180,15160,568
|
|
20230615,091400,86513120,15180,15220,15220,15180,374
|
|
20230615,091300,80821160,15220,15220,15250,15220,13
|
|
20230615,091200,80623090,15220,15220,15260,15220,633
|
|
20230615,091100,70972670,15230,15220,15230,15170,389
|
|
20230615,091000,65060620,15210,15170,15220,15170,48
|
|
20230615,090900,64330720,15180,15160,15180,15160,751
|
|
20230615,090800,52937340,15170,15160,15170,15160,71
|
|
20230615,090700,51860870,15170,15160,15200,15160,10
|
|
20230615,090600,51709220,15160,15170,15210,15160,282
|
|
20230615,090500,47430810,15160,15200,15200,15160,1230
|
|
20230615,090400,28768010,15200,15160,15210,15160,324
|
|
20230615,090300,23848010,15160,15160,15240,15160,415
|
|
20230615,090200,17556260,15160,15160,15200,15150,161
|
|
20230615,090100,15111630,15150,15170,15230,15150,529
|
|
20230615,090000,7091270,15230,15150,15260,15150,468
|