585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184200,878963120,10200,10200,10200,10200,2429
|
|
20230616,184100,878963120,10200,10200,10200,10200,0
|
|
20230616,184000,878963120,10200,10200,10200,10200,0
|
|
20230616,183900,878963120,10200,10200,10200,10200,0
|
|
20230616,183800,878963120,10200,10200,10200,10200,0
|
|
20230616,183700,878963120,10200,10200,10200,10200,0
|
|
20230616,183600,878963120,10200,10200,10200,10200,0
|
|
20230616,183500,878963120,10200,10200,10200,10200,0
|
|
20230616,183400,878963120,10200,10200,10200,10200,0
|
|
20230616,183300,878963120,10200,10200,10200,10200,0
|
|
20230616,183200,878963120,10200,10200,10200,10200,0
|
|
20230616,183100,878963120,10200,10200,10200,10200,0
|
|
20230616,183000,878963120,10200,10200,10200,10200,0
|
|
20230616,182900,878963120,10200,10200,10200,10200,0
|
|
20230616,182800,878963120,10200,10200,10200,10200,0
|
|
20230616,182700,878963120,10200,10200,10200,10200,0
|
|
20230616,182600,878963120,10200,10200,10200,10200,0
|
|
20230616,182500,878963120,10200,10200,10200,10200,0
|
|
20230616,182400,878963120,10200,10200,10200,10200,0
|
|
20230616,182300,878963120,10200,10200,10200,10200,0
|
|
20230616,182200,878963120,10200,10200,10200,10200,0
|
|
20230616,182100,878963120,10200,10200,10200,10200,0
|
|
20230616,182000,878963120,10200,10200,10200,10200,0
|
|
20230616,181900,878963120,10200,10200,10200,10200,0
|
|
20230616,181800,878963120,10200,10200,10200,10200,0
|
|
20230616,181700,878963120,10200,10200,10200,10200,0
|
|
20230616,181600,878963120,10200,10200,10200,10200,0
|
|
20230616,181500,878963120,10200,10200,10200,10200,0
|
|
20230616,181400,878963120,10200,10200,10200,10200,0
|
|
20230616,181300,878963120,10200,10200,10200,10200,0
|
|
20230616,181200,878963120,10200,10200,10200,10200,2429
|
|
20230616,181100,878963120,10200,10200,10200,10200,0
|
|
20230616,181000,878963120,10200,10200,10200,10200,0
|
|
20230616,180900,878963120,10200,10200,10200,10200,0
|
|
20230616,180800,878963120,10200,10200,10200,10200,0
|
|
20230616,180700,878963120,10200,10200,10200,10200,0
|
|
20230616,180600,878963120,10200,10200,10200,10200,0
|
|
20230616,180500,878963120,10200,10200,10200,10200,0
|
|
20230616,180400,878963120,10200,10200,10200,10200,0
|
|
20230616,180300,878963120,10200,10200,10200,10200,0
|
|
20230616,180200,878963120,10200,10200,10200,10200,0
|
|
20230616,180100,878963120,10200,10200,10200,10200,0
|
|
20230616,180000,878963120,10200,10200,10200,10200,0
|
|
20230616,175900,878963120,10200,10200,10200,10200,0
|
|
20230616,175800,878963120,10200,10200,10200,10200,0
|
|
20230616,175700,878963120,10200,10200,10200,10200,0
|
|
20230616,175600,878963120,10200,10200,10200,10200,0
|
|
20230616,175500,878963120,10200,10200,10200,10200,0
|
|
20230616,175400,878963120,10200,10200,10200,10200,0
|
|
20230616,175300,878963120,10200,10200,10200,10200,0
|
|
20230616,175200,878963120,10200,10200,10200,10200,0
|
|
20230616,175100,878963120,10200,10200,10200,10200,0
|
|
20230616,175000,878963120,10200,10200,10200,10200,0
|
|
20230616,174900,878963120,10200,10200,10200,10200,0
|
|
20230616,174800,878963120,10200,10200,10200,10200,0
|
|
20230616,174700,878963120,10200,10200,10200,10200,0
|
|
20230616,174600,878963120,10200,10200,10200,10200,0
|
|
20230616,174500,878963120,10200,10200,10200,10200,0
|
|
20230616,174400,878963120,10200,10200,10200,10200,0
|
|
20230616,174300,878963120,10200,10200,10200,10200,0
|
|
20230616,174200,878963120,10200,10200,10200,10200,2429
|
|
20230616,174100,878963120,10200,10200,10200,10200,0
|
|
20230616,174000,878963120,10200,10200,10200,10200,0
|
|
20230616,173900,878963120,10200,10200,10200,10200,0
|
|
20230616,173800,878963120,10200,10200,10200,10200,0
|
|
20230616,173700,878963120,10200,10200,10200,10200,0
|
|
20230616,173600,878963120,10200,10200,10200,10200,0
|
|
20230616,173500,878963120,10200,10200,10200,10200,0
|
|
20230616,173400,878963120,10200,10200,10200,10200,0
|
|
20230616,173300,878963120,10200,10200,10200,10200,0
|
|
20230616,173200,878963120,10200,10200,10200,10200,0
|
|
20230616,173100,878963120,10200,10200,10200,10200,0
|
|
20230616,173000,878963120,10200,10200,10200,10200,0
|
|
20230616,172900,878963120,10200,10200,10200,10200,0
|
|
20230616,172800,878963120,10200,10200,10200,10200,0
|
|
20230616,172700,878963120,10200,10200,10200,10200,0
|
|
20230616,172600,878963120,10200,10200,10200,10200,0
|
|
20230616,172500,878963120,10200,10200,10200,10200,0
|
|
20230616,172400,878963120,10200,10200,10200,10200,0
|
|
20230616,172300,878963120,10200,10200,10200,10200,0
|
|
20230616,172200,878963120,10200,10200,10200,10200,0
|
|
20230616,172100,878963120,10200,10200,10200,10200,0
|
|
20230616,172000,878963120,10200,10200,10200,10200,0
|
|
20230616,171900,878963120,10200,10200,10200,10200,0
|
|
20230616,171800,878963120,10200,10200,10200,10200,0
|
|
20230616,171700,878963120,10200,10200,10200,10200,0
|
|
20230616,171600,878963120,10200,10200,10200,10200,0
|
|
20230616,171500,878963120,10200,10200,10200,10200,0
|
|
20230616,171400,878963120,10200,10200,10200,10200,0
|
|
20230616,171300,878963120,10200,10200,10200,10200,0
|
|
20230616,171200,878963120,10200,10200,10200,10200,2429
|
|
20230616,171100,878963120,10200,10200,10200,10200,0
|
|
20230616,171000,878963120,10200,10200,10200,10200,0
|
|
20230616,170900,878963120,10200,10200,10200,10200,0
|
|
20230616,170800,878963120,10200,10200,10200,10200,0
|
|
20230616,170700,878963120,10200,10200,10200,10200,0
|
|
20230616,170600,878963120,10200,10200,10200,10200,0
|
|
20230616,170500,878963120,10200,10200,10200,10200,0
|
|
20230616,170400,878963120,10200,10200,10200,10200,0
|
|
20230616,170300,878963120,10200,10200,10200,10200,0
|
|
20230616,170200,878963120,10200,10200,10200,10200,0
|
|
20230616,170100,878963120,10200,10200,10200,10200,0
|
|
20230616,170000,878963120,10200,10200,10200,10200,0
|
|
20230616,165900,878963120,10200,10200,10200,10200,0
|
|
20230616,165800,878963120,10200,10200,10200,10200,0
|
|
20230616,165700,878963120,10200,10200,10200,10200,0
|
|
20230616,165600,878963120,10200,10200,10200,10200,0
|
|
20230616,165500,878963120,10200,10200,10200,10200,0
|
|
20230616,165400,878963120,10200,10200,10200,10200,0
|
|
20230616,165300,878963120,10200,10200,10200,10200,0
|
|
20230616,165200,878963120,10200,10200,10200,10200,0
|
|
20230616,165100,878963120,10200,10200,10200,10200,0
|
|
20230616,165000,878963120,10200,10200,10200,10200,0
|
|
20230616,164900,878963120,10200,10200,10200,10200,0
|
|
20230616,164800,878963120,10200,10200,10200,10200,0
|
|
20230616,164700,878963120,10200,10200,10200,10200,0
|
|
20230616,164600,878963120,10200,10200,10200,10200,0
|
|
20230616,164500,878963120,10200,10200,10200,10200,0
|
|
20230616,164400,878963120,10200,10200,10200,10200,0
|
|
20230616,164300,878963120,10200,10200,10200,10200,0
|
|
20230616,164200,878963120,10200,10200,10200,10200,2429
|
|
20230616,164100,878963120,10200,10200,10200,10200,0
|
|
20230616,164000,878963120,10200,10200,10200,10200,0
|
|
20230616,163900,878963120,10200,10200,10200,10200,0
|
|
20230616,163800,878963120,10200,10200,10200,10200,0
|
|
20230616,163700,878963120,10200,10200,10200,10200,0
|
|
20230616,163600,878963120,10200,10200,10200,10200,0
|
|
20230616,163500,878963120,10200,10200,10200,10200,0
|
|
20230616,163400,878963120,10200,10200,10200,10200,0
|
|
20230616,163300,878963120,10200,10200,10200,10200,0
|
|
20230616,163200,878963120,10200,10200,10200,10200,0
|
|
20230616,163100,878963120,10200,10200,10200,10200,0
|
|
20230616,163000,878963120,10200,10200,10200,10200,0
|
|
20230616,162900,878963120,10200,10200,10200,10200,0
|
|
20230616,162800,878963120,10200,10200,10200,10200,0
|
|
20230616,162700,878963120,10200,10200,10200,10200,0
|
|
20230616,162600,878963120,10200,10200,10200,10200,0
|
|
20230616,162500,878963120,10200,10200,10200,10200,0
|
|
20230616,162400,878963120,10200,10200,10200,10200,0
|
|
20230616,162300,878963120,10200,10200,10200,10200,0
|
|
20230616,162200,878963120,10200,10200,10200,10200,0
|
|
20230616,162100,878963120,10200,10200,10200,10200,0
|
|
20230616,162000,878963120,10200,10200,10200,10200,0
|
|
20230616,161900,878963120,10200,10200,10200,10200,0
|
|
20230616,161800,878963120,10200,10200,10200,10200,0
|
|
20230616,161700,878963120,10200,10200,10200,10200,0
|
|
20230616,161600,878963120,10200,10200,10200,10200,0
|
|
20230616,161500,878963120,10200,10200,10200,10200,0
|
|
20230616,161400,878963120,10200,10200,10200,10200,0
|
|
20230616,161300,878963120,10200,10200,10200,10200,0
|
|
20230616,161200,878963120,10200,10200,10200,10200,2429
|
|
20230616,161100,878963120,10200,10200,10200,10200,0
|
|
20230616,161000,878963120,10200,10200,10200,10200,0
|
|
20230616,160900,878963120,10200,10200,10200,10200,0
|
|
20230616,160800,878963120,10200,10200,10200,10200,0
|
|
20230616,160700,878963120,10200,10200,10200,10200,0
|
|
20230616,160600,878963120,10200,10200,10200,10200,0
|
|
20230616,160500,878963120,10200,10200,10200,10200,0
|
|
20230616,160400,878963120,10200,10200,10200,10200,0
|
|
20230616,160300,878963120,10200,10200,10200,10200,0
|
|
20230616,160200,878963120,10200,10200,10200,10200,0
|
|
20230616,160100,878963120,10200,10200,10200,10200,0
|
|
20230616,160000,878963120,10200,10200,10200,10200,0
|
|
20230616,155900,878963120,10200,10200,10200,10200,0
|
|
20230616,155800,878963120,10200,10200,10200,10200,0
|
|
20230616,155700,878963120,10200,10200,10200,10200,0
|
|
20230616,155600,878963120,10200,10200,10200,10200,0
|
|
20230616,155500,878963120,10200,10200,10200,10200,0
|
|
20230616,155400,878963120,10200,10200,10200,10200,0
|
|
20230616,155300,878963120,10200,10200,10200,10200,0
|
|
20230616,155200,878963120,10200,10200,10200,10200,0
|
|
20230616,155100,878963120,10200,10200,10200,10200,0
|
|
20230616,155000,878963120,10200,10200,10200,10200,0
|
|
20230616,154900,878963120,10200,10200,10200,10200,0
|
|
20230616,154800,878963120,10200,10200,10200,10200,0
|
|
20230616,154700,878963120,10200,10200,10200,10200,0
|
|
20230616,154600,878963120,10200,10200,10200,10200,0
|
|
20230616,154500,878963120,10200,10200,10200,10200,0
|
|
20230616,154400,878963120,10200,10200,10200,10200,0
|
|
20230616,154300,878963120,10200,10200,10200,10200,0
|
|
20230616,154200,878963120,10200,10200,10200,10200,2429
|
|
20230616,154100,878963120,10200,10200,10200,10200,0
|
|
20230616,154000,878963120,10200,10200,10200,10200,0
|
|
20230616,153900,878963120,10200,10200,10200,10200,0
|
|
20230616,153800,878963120,10200,10200,10200,10200,0
|
|
20230616,153700,878963120,10200,10200,10200,10200,0
|
|
20230616,153600,878963120,10200,10200,10200,10200,0
|
|
20230616,153500,878963120,10200,10200,10200,10200,0
|
|
20230616,153400,878963120,10200,10200,10200,10200,0
|
|
20230616,153300,878963120,10200,10200,10200,10200,0
|
|
20230616,153200,878963120,10200,10200,10200,10200,0
|
|
20230616,153100,878963120,10200,10200,10200,10200,0
|
|
20230616,153000,878963120,10200,10200,10200,10200,2429
|
|
20230616,152900,854187320,10200,10200,10200,10200,0
|
|
20230616,152800,854187320,10200,10200,10200,10200,0
|
|
20230616,152700,854187320,10200,10200,10200,10200,0
|
|
20230616,152600,854187320,10200,10200,10200,10200,0
|
|
20230616,152500,854187320,10200,10200,10200,10200,0
|
|
20230616,152400,854187320,10200,10200,10200,10200,0
|
|
20230616,152300,854187320,10200,10200,10200,10200,0
|
|
20230616,152200,854187320,10200,10200,10200,10200,0
|
|
20230616,152100,854187320,10200,10200,10200,10200,0
|
|
20230616,152000,854187320,10200,10200,10200,10200,0
|
|
20230616,151900,854187320,10200,10200,10200,10180,337
|
|
20230616,151800,850751390,10200,10200,10200,10200,6
|
|
20230616,151700,850690190,10200,10200,10200,10200,5
|
|
20230616,151600,850639190,10200,10190,10200,10190,81
|
|
20230616,151500,849813790,10190,10190,10190,10190,97
|
|
20230616,151400,848825360,10200,10190,10200,10190,14
|
|
20230616,151300,848682570,10190,10190,10190,10190,98
|
|
20230616,151200,847683950,10190,10180,10190,10180,250
|
|
20230616,151100,845137450,10180,10190,10190,10180,111
|
|
20230616,151000,844007360,10190,10190,10190,10190,0
|
|
20230616,150900,844007360,10190,10190,10190,10190,112
|
|
20230616,150800,842866080,10190,10190,10190,10190,0
|
|
20230616,150700,842866080,10190,10190,10190,10190,55
|
|
20230616,150600,842305630,10210,10210,10210,10210,0
|
|
20230616,150500,842305630,10210,10210,10210,10210,0
|
|
20230616,150400,842305630,10210,10210,10210,10210,0
|
|
20230616,150300,842305630,10210,10200,10210,10200,340
|
|
20230616,150200,838837620,10200,10210,10210,10200,883
|
|
20230616,150100,829831000,10210,10210,10210,10210,500
|
|
20230616,150000,824726000,10210,10210,10210,10210,48
|
|
20230616,145900,824235920,10210,10210,10210,10210,98
|
|
20230616,145800,823235340,10200,10210,10210,10200,210
|
|
20230616,145700,821093240,10210,10210,10210,10200,294
|
|
20230616,145600,818094320,10220,10210,10220,10210,204
|
|
20230616,145500,816011100,10220,10220,10220,10200,120
|
|
20230616,145400,814786250,10220,10220,10220,10210,96
|
|
20230616,145300,813805930,10220,10220,10220,10220,41
|
|
20230616,145200,813386910,10220,10220,10220,10220,22
|
|
20230616,145100,813162070,10220,10220,10220,10220,29
|
|
20230616,145000,812865690,10220,10210,10220,10210,89
|
|
20230616,144900,811956520,10220,10220,10220,10220,16
|
|
20230616,144800,811793000,10220,10210,10220,10210,115
|
|
20230616,144700,810618700,10220,10220,10220,10210,52
|
|
20230616,144600,810087380,10220,10220,10220,10220,15
|
|
20230616,144500,809934080,10220,10220,10220,10210,383
|
|
20230616,144400,806021320,10220,10220,10220,10220,33
|
|
20230616,144300,805684060,10210,10200,10220,10200,1295
|
|
20230616,144200,792469940,10210,10220,10220,10210,122
|
|
20230616,144100,791224100,10220,10220,10220,10220,68
|
|
20230616,144000,790529140,10220,10210,10220,10210,191
|
|
20230616,143900,788579000,10210,10190,10210,10190,3062
|
|
20230616,143800,757343170,10200,10190,10200,10190,281
|
|
20230616,143700,754479690,10190,10190,10190,10190,1515
|
|
20230616,143600,739041840,10190,10190,10190,10190,27
|
|
20230616,143500,738766710,10190,10190,10190,10180,93
|
|
20230616,143400,737819510,10190,10180,10190,10180,94
|
|
20230616,143300,736862510,10180,10180,10180,10180,15
|
|
20230616,143200,736709810,10180,10180,10180,10180,302
|
|
20230616,143100,733635450,10180,10170,10180,10170,212
|
|
20230616,143000,731479340,10170,10180,10180,10170,276
|
|
20230616,142900,728669820,10160,10180,10180,10160,107
|
|
20230616,142800,727581880,10180,10180,10180,10180,270
|
|
20230616,142700,724833280,10180,10180,10180,10180,269
|
|
20230616,142600,722094860,10180,10170,10180,10170,152
|
|
20230616,142500,720548500,10180,10180,10180,10180,267
|
|
20230616,142400,717830440,10180,10180,10190,10180,274
|
|
20230616,142300,715041110,10180,10180,10180,10180,251
|
|
20230616,142200,712485930,10180,10190,10190,10170,70
|
|
20230616,142100,711773230,10190,10190,10190,10180,280
|
|
20230616,142000,708922540,10180,10190,10190,10180,3931
|
|
20230616,141900,668904610,10190,10190,10190,10190,10
|
|
20230616,141800,668802710,10190,10190,10190,10180,138
|
|
20230616,141700,667397610,10190,10190,10190,10190,65
|
|
20230616,141600,666735260,10190,10190,10190,10190,14
|
|
20230616,141500,666592600,10190,10190,10190,10180,101
|
|
20230616,141400,665563550,10180,10180,10190,10180,39
|
|
20230616,141300,665166180,10190,10180,10190,10180,49
|
|
20230616,141200,664667010,10190,10180,10190,10180,23
|
|
20230616,141100,664432660,10190,10190,10190,10180,45
|
|
20230616,141000,663974130,10190,10190,10190,10190,18
|
|
20230616,140900,663790710,10190,10190,10190,10190,11
|
|
20230616,140800,663678620,10190,10190,10190,10190,85
|
|
20230616,140700,662812470,10190,10190,10190,10190,6
|
|
20230616,140600,662751330,10180,10190,10190,10180,52
|
|
20230616,140500,662221800,10190,10190,10190,10190,258
|
|
20230616,140400,659592780,10190,10190,10190,10180,516
|
|
20230616,140300,654339740,10190,10190,10190,10190,85
|
|
20230616,140200,653473590,10190,10190,10190,10190,35
|
|
20230616,140100,653116940,10190,10190,10190,10180,27
|
|
20230616,140000,652841970,10190,10180,10190,10180,176
|
|
20230616,135900,651050000,10190,10190,10190,10190,26
|
|
20230616,135800,650785060,10190,10190,10190,10180,38
|
|
20230616,135700,650397860,10190,10190,10190,10180,153
|
|
20230616,135600,648839990,10190,10190,10190,10180,11
|
|
20230616,135500,648727910,10190,10190,10190,10180,95
|
|
20230616,135400,647760560,10190,10180,10190,10180,279
|
|
20230616,135300,644920260,10180,10180,10190,10180,287
|
|
20230616,135200,641998480,10180,10180,10190,10180,25
|
|
20230616,135100,641743870,10180,10180,10180,10180,347
|
|
20230616,135000,638211410,10190,10180,10190,10180,221
|
|
20230616,134900,635961280,10180,10180,10180,10170,281
|
|
20230616,134800,633103270,10170,10180,10180,10170,33
|
|
20230616,134700,632767400,10190,10180,10190,10170,412
|
|
20230616,134600,628574530,10180,10180,10180,10170,140
|
|
20230616,134500,627150530,10170,10180,10180,10170,475
|
|
20230616,134400,622316960,10180,10180,10180,10170,327
|
|
20230616,134300,618988600,10170,10190,10190,10170,356
|
|
20230616,134200,615364360,10190,10190,10190,10190,20
|
|
20230616,134100,615160560,10180,10190,10190,10180,212
|
|
20230616,134000,613002300,10190,10190,10190,10160,1450
|
|
20230616,133900,598246000,10190,10190,10190,10190,436
|
|
20230616,133800,593803160,10190,10190,10190,10190,132
|
|
20230616,133700,592458080,10190,10190,10190,10190,75
|
|
20230616,133600,591693830,10180,10190,10190,10180,241
|
|
20230616,133500,589240200,10190,10190,10190,10180,920
|
|
20230616,133400,579874290,10190,10190,10190,10180,130
|
|
20230616,133300,578550600,10190,10190,10190,10180,337
|
|
20230616,133200,575119570,10180,10180,10190,10180,18
|
|
20230616,133100,574936220,10190,10190,10190,10190,129
|
|
20230616,133000,573621710,10190,10180,10190,10180,257
|
|
20230616,132900,571005070,10190,10190,10190,10190,21
|
|
20230616,132800,570791080,10180,10180,10180,10180,163
|
|
20230616,132700,569131740,10180,10180,10190,10180,308
|
|
20230616,132600,565996250,10180,10180,10190,10180,278
|
|
20230616,132500,563166080,10190,10180,10190,10170,81
|
|
20230616,132400,562341550,10180,10180,10180,10180,312
|
|
20230616,132300,559165390,10180,10180,10190,10180,285
|
|
20230616,132200,556264000,10180,10180,10190,10170,340
|
|
20230616,132100,552802710,10190,10190,10190,10190,420
|
|
20230616,132000,548522910,10190,10170,10190,10170,812
|
|
20230616,131900,540249750,10180,10170,10180,10150,2494
|
|
20230616,131800,514874120,10170,10170,10170,10170,24
|
|
20230616,131700,514630040,10170,10160,10170,10150,62
|
|
20230616,131600,514000100,10150,10160,10160,10150,203
|
|
20230616,131500,511938200,10160,10150,10160,10150,56
|
|
20230616,131400,511369650,10150,10140,10150,10140,28
|
|
20230616,131300,511085470,10150,10150,10150,10140,34
|
|
20230616,131200,510740410,10150,10150,10150,10150,25
|
|
20230616,131100,510486660,10150,10160,10160,10140,75
|
|
20230616,131000,509725760,10160,10160,10160,10160,35
|
|
20230616,130900,509370160,10160,10160,10160,10160,12
|
|
20230616,130800,509248240,10160,10160,10160,10150,32
|
|
20230616,130700,508923260,10160,10160,10160,10160,39
|
|
20230616,130600,508527020,10160,10160,10160,10160,20
|
|
20230616,130500,508323820,10160,10150,10160,10150,288
|
|
20230616,130400,505398480,10150,10150,10150,10150,25
|
|
20230616,130300,505144730,10150,10140,10150,10140,23
|
|
20230616,130200,504911320,10150,10150,10150,10150,33
|
|
20230616,130100,504576370,10150,10160,10160,10140,59
|
|
20230616,130000,503977390,10160,10160,10160,10160,16
|
|
20230616,125900,503814830,10160,10160,10160,10160,32
|
|
20230616,125800,503489710,10160,10160,10160,10160,26
|
|
20230616,125700,503225550,10160,10160,10160,10150,24
|
|
20230616,125600,502981790,10160,10160,10160,10150,164
|
|
20230616,125500,501316780,10160,10160,10170,10160,20
|
|
20230616,125400,501113490,10160,10170,10170,10160,36
|
|
20230616,125300,500747380,10170,10160,10170,10160,129
|
|
20230616,125200,499435720,10160,10150,10170,10150,39
|
|
20230616,125100,499039160,10170,10160,10170,10160,31
|
|
20230616,125000,498724050,10160,10160,10160,10160,29
|
|
20230616,124900,498429410,10160,10160,10160,10160,21
|
|
20230616,124800,498216050,10160,10160,10160,10160,39
|
|
20230616,124700,497819810,10160,10160,10160,10150,147
|
|
20230616,124600,496326370,10160,10160,10160,10150,27
|
|
20230616,124500,496052090,10160,10160,10160,10160,25
|
|
20230616,124400,495798090,10160,10160,10160,10160,25
|
|
20230616,124300,495544090,10160,10140,10160,10130,38
|
|
20230616,124200,495158490,10140,10160,10160,10140,47
|
|
20230616,124100,494681360,10160,10140,10160,10140,29
|
|
20230616,124000,494387000,10140,10150,10150,10140,14
|
|
20230616,123900,494244910,10150,10150,10150,10150,43
|
|
20230616,123800,493808460,10150,10150,10150,10150,25
|
|
20230616,123700,493554710,10150,10150,10150,10150,24
|
|
20230616,123600,493311110,10150,10150,10150,10150,30
|
|
20230616,123500,493006610,10150,10150,10150,10140,82
|
|
20230616,123400,492174560,10150,10160,10160,10150,24
|
|
20230616,123300,491930750,10160,10160,10160,10160,45
|
|
20230616,123200,491473550,10160,10160,10160,10150,30
|
|
20230616,123100,491168770,10160,10160,10160,10150,23
|
|
20230616,123000,490935100,10160,10150,10160,10150,34
|
|
20230616,122900,490589710,10150,10160,10160,10150,56
|
|
20230616,122800,490020820,10160,10160,10160,10160,20
|
|
20230616,122700,489817620,10160,10160,10160,10160,32
|
|
20230616,122600,489492500,10160,10140,10160,10140,238
|
|
20230616,122500,487078720,10140,10140,10140,10140,14
|
|
20230616,122400,486936760,10140,10140,10140,10130,54
|
|
20230616,122300,486389220,10140,10140,10140,10140,15
|
|
20230616,122200,486237120,10140,10140,10140,10140,28
|
|
20230616,122100,485953200,10140,10140,10140,10140,38
|
|
20230616,122000,485567880,10140,10140,10150,10130,141
|
|
20230616,121900,484139270,10150,10150,10150,10150,31
|
|
20230616,121800,483824620,10140,10150,10150,10140,29
|
|
20230616,121700,483530290,10150,10150,10150,10150,27
|
|
20230616,121600,483256240,10150,10150,10150,10150,31
|
|
20230616,121500,482941590,10130,10150,10160,10130,75
|
|
20230616,121400,482181100,10150,10150,10150,10140,47
|
|
20230616,121300,481704180,10150,10150,10150,10140,18
|
|
20230616,121200,481521540,10150,10150,10150,10150,34
|
|
20230616,121100,481176440,10150,10160,10160,10150,35
|
|
20230616,121000,480820970,10160,10130,10160,10130,13
|
|
20230616,120900,480688980,10130,10130,10130,10130,54
|
|
20230616,120800,480141960,10130,10150,10150,10130,45
|
|
20230616,120700,479685720,10150,10150,10150,10140,33
|
|
20230616,120600,479350790,10150,10150,10150,10150,840
|
|
20230616,120500,470824790,10150,10150,10150,10150,21
|
|
20230616,120400,470611640,10150,10150,10150,10150,34
|
|
20230616,120300,470266540,10150,10130,10150,10130,228
|
|
20230616,120200,467956850,10130,10120,10130,10120,25
|
|
20230616,120100,467703660,10130,10130,10130,10130,78
|
|
20230616,120000,466913520,10130,10130,10130,10130,28
|
|
20230616,115900,466629880,10130,10130,10130,10130,44
|
|
20230616,115800,466184160,10130,10130,10130,10130,24
|
|
20230616,115700,465941040,10130,10130,10130,10130,18
|
|
20230616,115600,465758700,10130,10130,10130,10120,43
|
|
20230616,115500,465323130,10130,10130,10130,10130,22
|
|
20230616,115400,465100270,10130,10130,10140,10130,49
|
|
20230616,115300,464603620,10130,10120,10130,10120,29
|
|
20230616,115200,464309960,10140,10130,10140,10130,10
|
|
20230616,115100,464208570,10110,10140,10150,10110,357
|
|
20230616,115000,460595880,10150,10150,10150,10150,33
|
|
20230616,114900,460260930,10150,10150,10150,10150,33
|
|
20230616,114800,459925980,10150,10150,10150,10150,2
|
|
20230616,114700,459905680,10150,10140,10150,10120,146
|
|
20230616,114600,458426820,10140,10140,10140,10140,28
|
|
20230616,114500,458142900,10140,10160,10160,10140,9
|
|
20230616,114400,458051550,10160,10170,10170,10140,270
|
|
20230616,114300,455312760,10130,10160,10160,10130,2141
|
|
20230616,114200,433622370,10160,10160,10160,10160,19
|
|
20230616,114100,433429330,10160,10160,10160,10160,40
|
|
20230616,114000,433022930,10160,10170,10170,10160,90
|
|
20230616,113900,432108510,10170,10170,10180,10170,124
|
|
20230616,113800,430847290,10170,10180,10180,10170,56
|
|
20230616,113700,430277290,10180,10180,10180,10180,29
|
|
20230616,113600,429982070,10180,10180,10180,10180,15
|
|
20230616,113500,429829370,10180,10180,10180,10180,29
|
|
20230616,113400,429534150,10180,10180,10180,10170,37
|
|
20230616,113300,429157510,10130,10170,10170,10130,1500
|
|
20230616,113200,413947290,10180,10170,10180,10170,289
|
|
20230616,113100,411007780,10170,10170,10170,10170,33
|
|
20230616,113000,410672170,10170,10170,10170,10170,14
|
|
20230616,112900,410529790,10170,10160,10170,10150,67
|
|
20230616,112800,409848840,10160,10170,10170,10150,120
|
|
20230616,112700,408630370,10160,10170,10170,10160,63
|
|
20230616,112600,407989910,10170,10170,10170,10170,92
|
|
20230616,112500,407054270,10170,10170,10170,10170,30
|
|
20230616,112400,406749170,10170,10170,10170,10170,18
|
|
20230616,112300,406566110,10170,10170,10170,10150,60
|
|
20230616,112200,405956480,10170,10170,10170,10170,30
|
|
20230616,112100,405651380,10170,10170,10170,10170,216
|
|
20230616,112000,403454660,10170,10170,10170,10170,35
|
|
20230616,111900,403098710,10170,10170,10170,10160,38
|
|
20230616,111800,402712310,10170,10170,10170,10160,13
|
|
20230616,111700,402580130,10160,10170,10170,10160,37
|
|
20230616,111600,402203860,10170,10170,10170,10170,45
|
|
20230616,111500,401746210,10170,10160,10170,10160,5
|
|
20230616,111400,401695390,10170,10170,10170,10160,228
|
|
20230616,111300,399378630,10170,10160,10170,10160,248
|
|
20230616,111200,396858610,10150,10160,10170,10150,25
|
|
20230616,111100,396604500,10160,10150,10170,10150,535
|
|
20230616,111000,391167720,10150,10150,10150,10140,20
|
|
20230616,110900,390964730,10150,10150,10150,10150,16
|
|
20230616,110800,390802330,10150,10150,10150,10140,29
|
|
20230616,110700,390508010,10140,10140,10150,10130,190
|
|
20230616,110600,388581870,10130,10140,10140,10130,2316
|
|
20230616,110500,365120650,10130,10140,10150,10130,46
|
|
20230616,110400,364654210,10140,10150,10150,10140,34
|
|
20230616,110300,364309290,10150,10160,10160,10120,193
|
|
20230616,110200,362355530,10160,10130,10160,10130,81
|
|
20230616,110100,361534940,10130,10160,10160,10130,92
|
|
20230616,110000,360601600,10160,10150,10160,10150,128
|
|
20230616,105900,359302370,10160,10160,10160,10150,114
|
|
20230616,105800,358144840,10160,10160,10160,10150,37
|
|
20230616,105700,357769120,10160,10160,10160,10160,8
|
|
20230616,105600,357687840,10160,10170,10170,10150,52
|
|
20230616,105500,357159480,10160,10160,10170,10150,39
|
|
20230616,105400,356763190,10170,10170,10170,10160,32
|
|
20230616,105300,356437900,10170,10160,10170,10160,219
|
|
20230616,105200,354211900,10160,10160,10160,10160,127
|
|
20230616,105100,352921580,10160,10160,10160,10160,11
|
|
20230616,105000,352809820,10150,10160,10160,10150,77
|
|
20230616,104900,352027900,10160,10160,10160,10160,46
|
|
20230616,104800,351560540,10160,10160,10160,10160,18
|
|
20230616,104700,351377660,10160,10160,10160,10160,7
|
|
20230616,104600,351306540,10160,10160,10160,10160,80
|
|
20230616,104500,350493740,10160,10140,10160,10140,14
|
|
20230616,104400,350351520,10150,10160,10160,10150,12
|
|
20230616,104300,350229640,10160,10150,10160,10150,296
|
|
20230616,104200,347222540,10150,10130,10150,10130,613
|
|
20230616,104100,341005750,10130,10120,10130,10120,223
|
|
20230616,104000,338747160,10120,10120,10120,10120,49
|
|
20230616,103900,338251280,10120,10100,10120,10100,350
|
|
20230616,103800,334716060,10100,10120,10120,10100,465
|
|
20230616,103700,330017490,10130,10150,10150,10130,91
|
|
20230616,103600,329094720,10150,10140,10150,10140,35
|
|
20230616,103500,328739770,10150,10150,10150,10150,33
|
|
20230616,103400,328404820,10150,10150,10150,10140,36
|
|
20230616,103300,328039430,10140,10150,10150,10140,35
|
|
20230616,103200,327684230,10150,10140,10150,10140,23
|
|
20230616,103100,327450860,10150,10150,10150,10140,206
|
|
20230616,103000,325359980,10150,10150,10150,10140,26
|
|
20230616,102900,325096090,10140,10150,10150,10140,35
|
|
20230616,102800,324741140,10150,10150,10150,10140,80
|
|
20230616,102700,323929160,10150,10150,10150,10140,14
|
|
20230616,102600,323787120,10150,10150,10160,10150,315
|
|
20230616,102500,320589820,10150,10150,10150,10150,59
|
|
20230616,102400,319990970,10130,10150,10150,10130,16
|
|
20230616,102300,319828640,10150,10140,10150,10140,24
|
|
20230616,102200,319585140,10150,10140,10150,10140,543
|
|
20230616,102100,314076620,10140,10140,10150,10130,340
|
|
20230616,102000,310628200,10140,10130,10140,10130,417
|
|
20230616,101900,306401540,10120,10110,10120,10100,531
|
|
20230616,101800,301031330,10110,10070,10110,10070,2259
|
|
20230616,101700,278250540,10070,10080,10080,10070,171
|
|
20230616,101600,276528540,10080,10080,10080,10080,37
|
|
20230616,101500,276155580,10080,10080,10080,10080,376
|
|
20230616,101400,272365500,10090,10090,10090,10090,202
|
|
20230616,101300,270327320,10100,10080,10100,10080,508
|
|
20230616,101200,265200180,10080,10080,10080,10070,31
|
|
20230616,101100,264887750,10080,10070,10080,10060,46
|
|
20230616,101000,264424800,10080,10090,10090,10080,511
|
|
20230616,100900,259269660,10080,10080,10090,10080,719
|
|
20230616,100800,252022050,10080,10080,10080,10080,20
|
|
20230616,100700,251820450,10080,10080,10080,10080,50
|
|
20230616,100600,251316450,10080,10070,10080,10070,20
|
|
20230616,100500,251114870,10080,10070,10080,10070,228
|
|
20230616,100400,248816950,10070,10070,10070,10060,41
|
|
20230616,100300,248404090,10070,10080,10080,10070,350
|
|
20230616,100200,244879410,10080,10060,10080,10060,1833
|
|
20230616,100100,226421910,10060,10050,10080,10050,868
|
|
20230616,100000,217689530,10050,10060,10060,10040,365
|
|
20230616,095900,214021290,10060,10060,10060,10060,38
|
|
20230616,095800,213639010,10060,10040,10060,10040,1131
|
|
20230616,095700,202275270,10030,10020,10030,10010,2586
|
|
20230616,095600,176341790,9990,9990,9990,9990,0
|
|
20230616,095500,176341790,9990,9990,9990,9990,15
|
|
20230616,095400,176191940,9990,10020,10020,9990,9
|
|
20230616,095300,176101820,10010,10010,10010,10010,208
|
|
20230616,095200,174019740,9980,10000,10000,9980,350
|
|
20230616,095100,170522850,10010,10010,10010,10010,0
|
|
20230616,095000,170522850,10010,10010,10010,10010,328
|
|
20230616,094900,167239570,10010,10000,10010,9970,2858
|
|
20230616,094800,138656530,10000,10000,10000,10000,7
|
|
20230616,094700,138586530,10000,9990,10000,9980,410
|
|
20230616,094600,134490180,10000,10000,10000,10000,0
|
|
20230616,094500,134490180,10000,10000,10000,10000,200
|
|
20230616,094400,132490180,10000,9970,10000,9970,5813
|
|
20230616,094300,74382190,9970,9970,9970,9970,2
|
|
20230616,094200,74362250,10000,9980,10000,9980,4
|
|
20230616,094100,74322300,9960,9960,9960,9960,76
|
|
20230616,094000,73565340,9960,9960,9960,9960,0
|
|
20230616,093900,73565340,9960,9970,10000,9960,1745
|
|
20230616,093800,56144370,9960,9960,9960,9960,111
|
|
20230616,093700,55038810,9960,9950,9960,9950,639
|
|
20230616,093600,48674390,9950,9950,9950,9950,50
|
|
20230616,093500,48176890,9950,9950,9950,9950,118
|
|
20230616,093400,47002790,9950,9950,9950,9950,0
|
|
20230616,093300,47002790,9950,9950,9950,9950,15
|
|
20230616,093200,46853540,9950,9950,9950,9950,84
|
|
20230616,093100,46017740,9940,9940,9940,9940,91
|
|
20230616,093000,45113200,9960,9930,9960,9930,462
|
|
20230616,092900,40525450,9930,9930,9930,9930,40
|
|
20230616,092800,40128250,9960,9960,9960,9960,0
|
|
20230616,092700,40128250,9960,9930,9960,9930,4
|
|
20230616,092600,40088500,9960,9950,9960,9950,20
|
|
20230616,092500,39889350,9960,9940,9960,9940,471
|
|
20230616,092400,35201410,9920,9920,9920,9900,588
|
|
20230616,092300,29376790,9920,9920,9920,9920,12
|
|
20230616,092200,29257750,9930,9930,9930,9930,0
|
|
20230616,092100,29257750,9930,9930,9930,9930,333
|
|
20230616,092000,25951060,9930,9930,9930,9930,0
|
|
20230616,091900,25951060,9930,9930,9930,9930,100
|
|
20230616,091800,24958060,9930,9930,9930,9930,11
|
|
20230616,091700,24848830,9900,9900,9900,9900,0
|
|
20230616,091600,24848830,9900,9900,9900,9900,0
|
|
20230616,091500,24848830,9900,9920,9920,9900,109
|
|
20230616,091400,23768990,9930,9940,9940,9930,44
|
|
20230616,091300,23331650,9940,9950,9950,9940,220
|
|
20230616,091200,21142850,9950,9940,9950,9940,306
|
|
20230616,091100,18101190,9940,9930,9940,9930,54
|
|
20230616,091000,17564710,9900,9900,9900,9900,0
|
|
20230616,090900,17564710,9900,9910,9910,9900,302
|
|
20230616,090800,14574890,9900,9900,9900,9900,49
|
|
20230616,090700,14089790,9900,9900,9900,9900,100
|
|
20230616,090600,13099790,9900,9900,9900,9900,0
|
|
20230616,090500,13099790,9900,9890,9900,9880,363
|
|
20230616,090400,9508020,9890,9890,9890,9890,0
|
|
20230616,090300,9508020,9890,9880,9890,9880,115
|
|
20230616,090200,8371420,9880,9880,9880,9880,130
|
|
20230616,090100,7087020,9880,9880,9880,9880,3
|
|
20230616,090000,7057380,9870,9880,9880,9870,715
|