590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184700,222074910,13040,13040,13040,13040,214
|
|
20230615,184600,222074910,13040,13040,13040,13040,0
|
|
20230615,184500,222074910,13040,13040,13040,13040,0
|
|
20230615,184400,222074910,13040,13040,13040,13040,0
|
|
20230615,184300,222074910,13040,13040,13040,13040,0
|
|
20230615,184200,222074910,13040,13040,13040,13040,0
|
|
20230615,184100,222074910,13040,13040,13040,13040,0
|
|
20230615,184000,222074910,13040,13040,13040,13040,0
|
|
20230615,183900,222074910,13040,13040,13040,13040,0
|
|
20230615,183800,222074910,13040,13040,13040,13040,0
|
|
20230615,183700,222074910,13040,13040,13040,13040,0
|
|
20230615,183600,222074910,13040,13040,13040,13040,0
|
|
20230615,183500,222074910,13040,13040,13040,13040,0
|
|
20230615,183400,222074910,13040,13040,13040,13040,0
|
|
20230615,183300,222074910,13040,13040,13040,13040,0
|
|
20230615,183200,222074910,13040,13040,13040,13040,0
|
|
20230615,183100,222074910,13040,13040,13040,13040,0
|
|
20230615,183000,222074910,13040,13040,13040,13040,0
|
|
20230615,182900,222074910,13040,13040,13040,13040,0
|
|
20230615,182800,222074910,13040,13040,13040,13040,0
|
|
20230615,182700,222074910,13040,13040,13040,13040,0
|
|
20230615,182600,222074910,13040,13040,13040,13040,0
|
|
20230615,182500,222074910,13040,13040,13040,13040,0
|
|
20230615,182400,222074910,13040,13040,13040,13040,0
|
|
20230615,182300,222074910,13040,13040,13040,13040,0
|
|
20230615,182200,222074910,13040,13040,13040,13040,0
|
|
20230615,182100,222074910,13040,13040,13040,13040,0
|
|
20230615,182000,222074910,13040,13040,13040,13040,0
|
|
20230615,181900,222074910,13040,13040,13040,13040,0
|
|
20230615,181800,222074910,13040,13040,13040,13040,0
|
|
20230615,181700,222074910,13040,13040,13040,13040,214
|
|
20230615,181600,222074910,13040,13040,13040,13040,0
|
|
20230615,181500,222074910,13040,13040,13040,13040,0
|
|
20230615,181400,222074910,13040,13040,13040,13040,0
|
|
20230615,181300,222074910,13040,13040,13040,13040,0
|
|
20230615,181200,222074910,13040,13040,13040,13040,0
|
|
20230615,181100,222074910,13040,13040,13040,13040,0
|
|
20230615,181000,222074910,13040,13040,13040,13040,0
|
|
20230615,180900,222074910,13040,13040,13040,13040,0
|
|
20230615,180800,222074910,13040,13040,13040,13040,0
|
|
20230615,180700,222074910,13040,13040,13040,13040,0
|
|
20230615,180600,222074910,13040,13040,13040,13040,0
|
|
20230615,180500,222074910,13040,13040,13040,13040,0
|
|
20230615,180400,222074910,13040,13040,13040,13040,0
|
|
20230615,180300,222074910,13040,13040,13040,13040,0
|
|
20230615,180200,222074910,13040,13040,13040,13040,0
|
|
20230615,180100,222074910,13040,13040,13040,13040,0
|
|
20230615,180000,222074910,13040,13040,13040,13040,0
|
|
20230615,175900,222074910,13040,13040,13040,13040,0
|
|
20230615,175800,222074910,13040,13040,13040,13040,0
|
|
20230615,175700,222074910,13040,13040,13040,13040,0
|
|
20230615,175600,222074910,13040,13040,13040,13040,0
|
|
20230615,175500,222074910,13040,13040,13040,13040,0
|
|
20230615,175400,222074910,13040,13040,13040,13040,0
|
|
20230615,175300,222074910,13040,13040,13040,13040,0
|
|
20230615,175200,222074910,13040,13040,13040,13040,0
|
|
20230615,175100,222074910,13040,13040,13040,13040,0
|
|
20230615,175000,222074910,13040,13040,13040,13040,0
|
|
20230615,174900,222074910,13040,13040,13040,13040,0
|
|
20230615,174800,222074910,13040,13040,13040,13040,0
|
|
20230615,174700,222074910,13040,13040,13040,13040,214
|
|
20230615,174600,222074910,13040,13040,13040,13040,0
|
|
20230615,174500,222074910,13040,13040,13040,13040,0
|
|
20230615,174400,222074910,13040,13040,13040,13040,0
|
|
20230615,174300,222074910,13040,13040,13040,13040,0
|
|
20230615,174200,222074910,13040,13040,13040,13040,0
|
|
20230615,174100,222074910,13040,13040,13040,13040,0
|
|
20230615,174000,222074910,13040,13040,13040,13040,0
|
|
20230615,173900,222074910,13040,13040,13040,13040,0
|
|
20230615,173800,222074910,13040,13040,13040,13040,0
|
|
20230615,173700,222074910,13040,13040,13040,13040,0
|
|
20230615,173600,222074910,13040,13040,13040,13040,0
|
|
20230615,173500,222074910,13040,13040,13040,13040,0
|
|
20230615,173400,222074910,13040,13040,13040,13040,0
|
|
20230615,173300,222074910,13040,13040,13040,13040,0
|
|
20230615,173200,222074910,13040,13040,13040,13040,0
|
|
20230615,173100,222074910,13040,13040,13040,13040,0
|
|
20230615,173000,222074910,13040,13040,13040,13040,0
|
|
20230615,172900,222074910,13040,13040,13040,13040,0
|
|
20230615,172800,222074910,13040,13040,13040,13040,0
|
|
20230615,172700,222074910,13040,13040,13040,13040,0
|
|
20230615,172600,222074910,13040,13040,13040,13040,0
|
|
20230615,172500,222074910,13040,13040,13040,13040,0
|
|
20230615,172400,222074910,13040,13040,13040,13040,0
|
|
20230615,172300,222074910,13040,13040,13040,13040,0
|
|
20230615,172200,222074910,13040,13040,13040,13040,0
|
|
20230615,172100,222074910,13040,13040,13040,13040,0
|
|
20230615,172000,222074910,13040,13040,13040,13040,0
|
|
20230615,171900,222074910,13040,13040,13040,13040,0
|
|
20230615,171800,222074910,13040,13040,13040,13040,0
|
|
20230615,171700,222074910,13040,13040,13040,13040,214
|
|
20230615,171600,222074910,13040,13040,13040,13040,0
|
|
20230615,171500,222074910,13040,13040,13040,13040,0
|
|
20230615,171400,222074910,13040,13040,13040,13040,0
|
|
20230615,171300,222074910,13040,13040,13040,13040,0
|
|
20230615,171200,222074910,13040,13040,13040,13040,0
|
|
20230615,171100,222074910,13040,13040,13040,13040,0
|
|
20230615,171000,222074910,13040,13040,13040,13040,0
|
|
20230615,170900,222074910,13040,13040,13040,13040,0
|
|
20230615,170800,222074910,13040,13040,13040,13040,0
|
|
20230615,170700,222074910,13040,13040,13040,13040,0
|
|
20230615,170600,222074910,13040,13040,13040,13040,0
|
|
20230615,170500,222074910,13040,13040,13040,13040,0
|
|
20230615,170400,222074910,13040,13040,13040,13040,0
|
|
20230615,170300,222074910,13040,13040,13040,13040,0
|
|
20230615,170200,222074910,13040,13040,13040,13040,0
|
|
20230615,170100,222074910,13040,13040,13040,13040,0
|
|
20230615,170000,222074910,13040,13040,13040,13040,0
|
|
20230615,165900,222074910,13040,13040,13040,13040,0
|
|
20230615,165800,222074910,13040,13040,13040,13040,0
|
|
20230615,165700,222074910,13040,13040,13040,13040,0
|
|
20230615,165600,222074910,13040,13040,13040,13040,0
|
|
20230615,165500,222074910,13040,13040,13040,13040,0
|
|
20230615,165400,222074910,13040,13040,13040,13040,0
|
|
20230615,165300,222074910,13040,13040,13040,13040,0
|
|
20230615,165200,222074910,13040,13040,13040,13040,0
|
|
20230615,165100,222074910,13040,13040,13040,13040,0
|
|
20230615,165000,222074910,13040,13040,13040,13040,0
|
|
20230615,164900,222074910,13040,13040,13040,13040,0
|
|
20230615,164800,222074910,13040,13040,13040,13040,0
|
|
20230615,164700,222074910,13040,13040,13040,13040,214
|
|
20230615,164600,222074910,13040,13040,13040,13040,0
|
|
20230615,164500,222074910,13040,13040,13040,13040,0
|
|
20230615,164400,222074910,13040,13040,13040,13040,0
|
|
20230615,164300,222074910,13040,13040,13040,13040,0
|
|
20230615,164200,222074910,13040,13040,13040,13040,0
|
|
20230615,164100,222074910,13040,13040,13040,13040,0
|
|
20230615,164000,222074910,13040,13040,13040,13040,0
|
|
20230615,163900,222074910,13040,13040,13040,13040,0
|
|
20230615,163800,222074910,13040,13040,13040,13040,0
|
|
20230615,163700,222074910,13040,13040,13040,13040,0
|
|
20230615,163600,222074910,13040,13040,13040,13040,0
|
|
20230615,163500,222074910,13040,13040,13040,13040,0
|
|
20230615,163400,222074910,13040,13040,13040,13040,0
|
|
20230615,163300,222074910,13040,13040,13040,13040,0
|
|
20230615,163200,222074910,13040,13040,13040,13040,0
|
|
20230615,163100,222074910,13040,13040,13040,13040,0
|
|
20230615,163000,222074910,13040,13040,13040,13040,0
|
|
20230615,162900,222074910,13040,13040,13040,13040,0
|
|
20230615,162800,222074910,13040,13040,13040,13040,0
|
|
20230615,162700,222074910,13040,13040,13040,13040,0
|
|
20230615,162600,222074910,13040,13040,13040,13040,0
|
|
20230615,162500,222074910,13040,13040,13040,13040,0
|
|
20230615,162400,222074910,13040,13040,13040,13040,0
|
|
20230615,162300,222074910,13040,13040,13040,13040,0
|
|
20230615,162200,222074910,13040,13040,13040,13040,0
|
|
20230615,162100,222074910,13040,13040,13040,13040,0
|
|
20230615,162000,222074910,13040,13040,13040,13040,0
|
|
20230615,161900,222074910,13040,13040,13040,13040,0
|
|
20230615,161800,222074910,13040,13040,13040,13040,0
|
|
20230615,161700,222074910,13040,13040,13040,13040,214
|
|
20230615,161600,222074910,13040,13040,13040,13040,0
|
|
20230615,161500,222074910,13040,13040,13040,13040,0
|
|
20230615,161400,222074910,13040,13040,13040,13040,0
|
|
20230615,161300,222074910,13040,13040,13040,13040,0
|
|
20230615,161200,222074910,13040,13040,13040,13040,0
|
|
20230615,161100,222074910,13040,13040,13040,13040,0
|
|
20230615,161000,222074910,13040,13040,13040,13040,0
|
|
20230615,160900,222074910,13040,13040,13040,13040,0
|
|
20230615,160800,222074910,13040,13040,13040,13040,0
|
|
20230615,160700,222074910,13040,13040,13040,13040,0
|
|
20230615,160600,222074910,13040,13040,13040,13040,0
|
|
20230615,160500,222074910,13040,13040,13040,13040,0
|
|
20230615,160400,222074910,13040,13040,13040,13040,0
|
|
20230615,160300,222074910,13040,13040,13040,13040,0
|
|
20230615,160200,222074910,13040,13040,13040,13040,0
|
|
20230615,160100,222074910,13040,13040,13040,13040,0
|
|
20230615,160000,222074910,13040,13040,13040,13040,0
|
|
20230615,155900,222074910,13040,13040,13040,13040,0
|
|
20230615,155800,222074910,13040,13040,13040,13040,0
|
|
20230615,155700,222074910,13040,13040,13040,13040,0
|
|
20230615,155600,222074910,13040,13040,13040,13040,0
|
|
20230615,155500,222074910,13040,13040,13040,13040,0
|
|
20230615,155400,222074910,13040,13040,13040,13040,0
|
|
20230615,155300,222074910,13040,13040,13040,13040,0
|
|
20230615,155200,222074910,13040,13040,13040,13040,0
|
|
20230615,155100,222074910,13040,13040,13040,13040,0
|
|
20230615,155000,222074910,13040,13040,13040,13040,0
|
|
20230615,154900,222074910,13040,13040,13040,13040,0
|
|
20230615,154800,222074910,13040,13040,13040,13040,0
|
|
20230615,154700,222074910,13040,13040,13040,13040,214
|
|
20230615,154600,222074910,13040,13040,13040,13040,0
|
|
20230615,154500,222074910,13040,13040,13040,13040,0
|
|
20230615,154400,222074910,13040,13040,13040,13040,0
|
|
20230615,154300,222074910,13040,13040,13040,13040,0
|
|
20230615,154200,222074910,13040,13040,13040,13040,0
|
|
20230615,154100,222074910,13040,13040,13040,13040,0
|
|
20230615,154000,222074910,13040,13040,13040,13040,0
|
|
20230615,153900,222074910,13040,13040,13040,13040,0
|
|
20230615,153800,222074910,13040,13040,13040,13040,0
|
|
20230615,153700,222074910,13040,13040,13040,13040,0
|
|
20230615,153600,222074910,13040,13040,13040,13040,0
|
|
20230615,153500,222074910,13040,13040,13040,13040,0
|
|
20230615,153400,222074910,13040,13040,13040,13040,0
|
|
20230615,153300,222074910,13040,13040,13040,13040,0
|
|
20230615,153200,222074910,13040,13040,13040,13040,0
|
|
20230615,153100,222074910,13040,13040,13040,13040,0
|
|
20230615,153000,222074910,13040,13040,13040,13040,214
|
|
20230615,152900,219284350,13040,13040,13040,13040,0
|
|
20230615,152800,219284350,13040,13040,13040,13040,0
|
|
20230615,152700,219284350,13040,13040,13040,13040,0
|
|
20230615,152600,219284350,13040,13040,13040,13040,0
|
|
20230615,152500,219284350,13040,13040,13040,13040,0
|
|
20230615,152400,219284350,13040,13040,13040,13040,0
|
|
20230615,152300,219284350,13040,13040,13040,13040,0
|
|
20230615,152200,219284350,13040,13040,13040,13040,0
|
|
20230615,152100,219284350,13040,13040,13040,13040,0
|
|
20230615,152000,219284350,13040,13040,13040,13040,0
|
|
20230615,151900,219284350,13040,13040,13040,13040,0
|
|
20230615,151800,219284350,13040,13040,13040,13040,0
|
|
20230615,151700,219284350,13040,13030,13040,13000,21
|
|
20230615,151600,219010880,13030,13010,13030,13010,19
|
|
20230615,151500,218763450,13000,13000,13000,13000,9
|
|
20230615,151400,218646450,13010,13010,13030,13010,85
|
|
20230615,151300,217540240,13000,13000,13000,13000,9
|
|
20230615,151200,217423240,13000,13000,13000,13000,0
|
|
20230615,151100,217423240,13000,13010,13010,13000,89
|
|
20230615,151000,216265440,13010,13010,13010,13010,0
|
|
20230615,150900,216265440,13010,13010,13010,13010,9
|
|
20230615,150800,216148350,13010,13010,13010,13010,0
|
|
20230615,150700,216148350,13010,13010,13010,13010,9
|
|
20230615,150600,216031260,13010,13010,13010,13010,6
|
|
20230615,150500,215953200,13010,13010,13010,13010,3
|
|
20230615,150400,215914170,13020,13020,13020,13020,0
|
|
20230615,150300,215914170,13020,13020,13020,13000,461
|
|
20230615,150200,209919720,13020,13020,13020,13020,0
|
|
20230615,150100,209919720,13020,13020,13040,13020,111
|
|
20230615,150000,208474460,13010,13010,13010,13010,0
|
|
20230615,145900,208474460,13010,13010,13010,13010,9
|
|
20230615,145800,208357370,13010,13010,13010,13010,9
|
|
20230615,145700,208240280,13010,13010,13010,13010,0
|
|
20230615,145600,208240280,13010,13010,13010,13010,9
|
|
20230615,145500,208123190,13010,13010,13010,13010,0
|
|
20230615,145400,208123190,13010,13040,13040,13010,10
|
|
20230615,145300,207993060,13040,13040,13040,13040,1
|
|
20230615,145200,207980020,13010,13010,13010,13010,9
|
|
20230615,145100,207862930,13040,13040,13040,13040,19
|
|
20230615,145000,207615170,13010,13010,13010,13010,9
|
|
20230615,144900,207498080,13010,13010,13010,13010,0
|
|
20230615,144800,207498080,13010,13010,13010,13010,10
|
|
20230615,144700,207367980,13010,13010,13010,13010,0
|
|
20230615,144600,207367980,13010,13010,13010,13010,10
|
|
20230615,144500,207237880,13010,13010,13010,13010,0
|
|
20230615,144400,207237880,13010,13010,13010,13010,9
|
|
20230615,144300,207120790,13040,13040,13040,13040,1
|
|
20230615,144200,207107750,13010,13010,13010,13010,9
|
|
20230615,144100,206990660,13010,13010,13010,13010,16
|
|
20230615,144000,206782500,13020,13020,13020,13020,0
|
|
20230615,143900,206782500,13020,13050,13050,13020,11
|
|
20230615,143800,206639010,13020,13020,13020,13020,8
|
|
20230615,143700,206534850,13020,13020,13020,13020,1
|
|
20230615,143600,206521830,13010,13010,13010,13010,0
|
|
20230615,143500,206521830,13010,13010,13010,13010,9
|
|
20230615,143400,206404740,13010,13010,13010,13010,0
|
|
20230615,143300,206404740,13010,13010,13010,13010,9
|
|
20230615,143200,206287650,13010,13010,13010,13010,0
|
|
20230615,143100,206287650,13010,13010,13010,13010,9
|
|
20230615,143000,206170560,13010,13010,13010,13010,0
|
|
20230615,142900,206170560,13010,13020,13020,13010,109
|
|
20230615,142800,204751470,13020,13020,13020,13020,208
|
|
20230615,142700,202043310,13020,13020,13020,13020,1
|
|
20230615,142600,202030290,13010,13010,13010,13010,14
|
|
20230615,142500,201848150,13000,13000,13000,13000,9
|
|
20230615,142400,201731150,13010,13010,13010,13010,50
|
|
20230615,142300,201080650,13010,13010,13010,13010,1
|
|
20230615,142200,201067640,13020,13020,13020,13020,3
|
|
20230615,142100,201028580,13060,13060,13060,13060,1
|
|
20230615,142000,201015520,13020,13020,13020,13020,10
|
|
20230615,141900,200885320,13060,13020,13060,13020,8
|
|
20230615,141800,200781120,13020,13020,13020,13020,2
|
|
20230615,141700,200755080,13060,13000,13060,13000,81
|
|
20230615,141600,199702020,13000,13000,13000,13000,9
|
|
20230615,141500,199585020,13000,13000,13000,13000,0
|
|
20230615,141400,199585020,13000,13000,13000,13000,9
|
|
20230615,141300,199468020,12990,12990,12990,12990,0
|
|
20230615,141200,199468020,12990,13000,13000,12990,167
|
|
20230615,141100,197298650,13010,13010,13010,13010,0
|
|
20230615,141000,197298650,13010,13010,13010,13010,1
|
|
20230615,140900,197285640,13000,13000,13000,13000,7
|
|
20230615,140800,197194640,13000,13000,13000,13000,2
|
|
20230615,140700,197168640,12980,12980,12980,12980,0
|
|
20230615,140600,197168640,12980,12980,12980,12980,9
|
|
20230615,140500,197051820,12980,13010,13010,12980,209
|
|
20230615,140400,194336180,13010,13010,13010,13010,0
|
|
20230615,140300,194336180,13010,13010,13010,13010,9
|
|
20230615,140200,194219090,13010,13010,13010,13010,0
|
|
20230615,140100,194219090,13010,13010,13010,13010,9
|
|
20230615,140000,194102000,13010,13010,13010,13010,9
|
|
20230615,135900,193984910,13010,13010,13010,13010,9
|
|
20230615,135800,193867820,13010,13010,13010,13010,0
|
|
20230615,135700,193867820,13010,13010,13010,13010,25
|
|
20230615,135600,193542570,13030,13030,13030,13030,0
|
|
20230615,135500,193542570,13030,13030,13030,13030,1
|
|
20230615,135400,193529540,13050,13050,13050,13050,0
|
|
20230615,135300,193529540,13050,13070,13070,13050,2
|
|
20230615,135200,193503420,13090,13090,13090,13090,1
|
|
20230615,135100,193490330,13010,13010,13010,13010,17
|
|
20230615,135000,193269160,13010,13010,13010,13010,0
|
|
20230615,134900,193269160,13010,13010,13010,13010,1
|
|
20230615,134800,193256150,13090,13020,13090,13020,10
|
|
20230615,134700,193125880,13010,13010,13010,13010,0
|
|
20230615,134600,193125880,13010,13010,13010,13010,9
|
|
20230615,134500,193008790,13000,13000,13000,13000,0
|
|
20230615,134400,193008790,13000,13000,13000,13000,9
|
|
20230615,134300,192891790,12990,12990,12990,12990,0
|
|
20230615,134200,192891790,12990,13080,13080,12990,10
|
|
20230615,134100,192761800,13070,13070,13070,13070,1
|
|
20230615,134000,192748730,13090,13070,13090,12990,27
|
|
20230615,133900,192396470,12990,12990,12990,12990,0
|
|
20230615,133800,192396470,12990,13020,13080,12990,26
|
|
20230615,133700,192057590,12980,13010,13010,12980,231
|
|
20230615,133600,189054850,13020,13050,13050,13020,282
|
|
20230615,133500,185379240,13050,13050,13050,13050,0
|
|
20230615,133400,185379240,13050,13050,13050,13050,9
|
|
20230615,133300,185261790,13040,13040,13040,13040,0
|
|
20230615,133200,185261790,13040,13040,13040,13040,9
|
|
20230615,133100,185144430,13050,13050,13050,13050,1
|
|
20230615,133000,185131380,13040,13090,13090,13040,19
|
|
20230615,132900,184883120,13090,13040,13090,13040,18
|
|
20230615,132800,184648030,13080,13080,13080,13080,0
|
|
20230615,132700,184648030,13080,13040,13080,13040,10
|
|
20230615,132600,184517590,13040,13040,13040,13040,0
|
|
20230615,132500,184517590,13040,13050,13050,13040,39
|
|
20230615,132400,184009020,13080,13070,13080,13070,477
|
|
20230615,132300,177774620,13070,13070,13070,13070,470
|
|
20230615,132200,171631720,13090,13090,13090,13090,38
|
|
20230615,132100,171134300,13090,13090,13090,13090,0
|
|
20230615,132000,171134300,13090,13080,13090,13080,2
|
|
20230615,131900,171108130,13070,13070,13070,13070,29
|
|
20230615,131800,170729100,13090,13090,13090,13090,0
|
|
20230615,131700,170729100,13090,13090,13090,13090,0
|
|
20230615,131600,170729100,13090,13090,13090,13090,11
|
|
20230615,131500,170585110,13100,13100,13100,13100,0
|
|
20230615,131400,170585110,13100,13100,13100,13100,0
|
|
20230615,131300,170585110,13100,13100,13100,13100,1
|
|
20230615,131200,170572010,13090,13090,13090,13090,223
|
|
20230615,131100,167652940,13080,13080,13080,13080,29
|
|
20230615,131000,167273620,13090,13090,13090,13090,0
|
|
20230615,130900,167273620,13090,13090,13090,13090,5
|
|
20230615,130800,167208170,13080,13090,13090,13080,46
|
|
20230615,130700,166606130,13070,13070,13080,13070,65
|
|
20230615,130600,165756180,13070,13070,13070,13070,60
|
|
20230615,130500,164971980,13080,13080,13080,13080,0
|
|
20230615,130400,164971980,13080,13080,13080,13080,0
|
|
20230615,130300,164971980,13080,13080,13080,13080,0
|
|
20230615,130200,164971980,13080,13080,13080,13080,0
|
|
20230615,130100,164971980,13080,13080,13080,13080,0
|
|
20230615,130000,164971980,13080,13080,13080,13080,35
|
|
20230615,125900,164514180,13080,13080,13080,13080,1
|
|
20230615,125800,164501100,13080,13080,13080,13080,0
|
|
20230615,125700,164501100,13080,13080,13080,13080,0
|
|
20230615,125600,164501100,13080,13060,13080,13060,19
|
|
20230615,125500,164252940,13060,13060,13060,13060,2
|
|
20230615,125400,164226820,13080,13090,13090,13080,8
|
|
20230615,125300,164122170,13080,13080,13080,13080,0
|
|
20230615,125200,164122170,13080,13080,13080,13080,44
|
|
20230615,125100,163546650,13080,13090,13090,13080,394
|
|
20230615,125000,158393120,13080,13080,13080,13080,16
|
|
20230615,124900,158183840,13080,13080,13080,13080,11
|
|
20230615,124800,158039960,13080,13080,13080,13080,0
|
|
20230615,124700,158039960,13080,13070,13080,13070,341
|
|
20230615,124600,153580180,13080,13080,13080,13080,0
|
|
20230615,124500,153580180,13080,13070,13080,13070,646
|
|
20230615,124400,145136950,13070,13080,13080,13070,118
|
|
20230615,124300,143594610,13090,13090,13090,13090,0
|
|
20230615,124200,143594610,13090,13090,13090,13090,0
|
|
20230615,124100,143594610,13090,13090,13090,13090,0
|
|
20230615,124000,143594610,13090,13090,13090,13090,0
|
|
20230615,123900,143594610,13090,13090,13090,13090,0
|
|
20230615,123800,143594610,13090,13090,13090,13090,0
|
|
20230615,123700,143594610,13090,13090,13090,13090,1
|
|
20230615,123600,143581520,13090,13090,13090,13090,0
|
|
20230615,123500,143581520,13090,13090,13090,13090,0
|
|
20230615,123400,143581520,13090,13090,13090,13090,0
|
|
20230615,123300,143581520,13090,13090,13090,13090,0
|
|
20230615,123200,143581520,13090,13090,13090,13090,0
|
|
20230615,123100,143581520,13090,13090,13090,13090,1
|
|
20230615,123000,143568430,13080,13080,13080,13080,0
|
|
20230615,122900,143568430,13080,13080,13080,13080,0
|
|
20230615,122800,143568430,13080,13080,13080,13080,0
|
|
20230615,122700,143568430,13080,13080,13080,13080,0
|
|
20230615,122600,143568430,13080,13080,13080,13080,0
|
|
20230615,122500,143568430,13080,13080,13080,13080,0
|
|
20230615,122400,143568430,13080,13080,13080,13080,0
|
|
20230615,122300,143568430,13080,13080,13080,13080,0
|
|
20230615,122200,143568430,13080,13080,13080,13080,0
|
|
20230615,122100,143568430,13080,13080,13080,13080,0
|
|
20230615,122000,143568430,13080,13080,13080,13080,0
|
|
20230615,121900,143568430,13080,13070,13080,13070,279
|
|
20230615,121800,139919610,13070,13070,13070,13070,0
|
|
20230615,121700,139919610,13070,13070,13070,13070,0
|
|
20230615,121600,139919610,13070,13070,13070,13070,0
|
|
20230615,121500,139919610,13070,13070,13070,13070,0
|
|
20230615,121400,139919610,13070,13070,13070,13070,0
|
|
20230615,121300,139919610,13070,13070,13070,13070,6
|
|
20230615,121200,139841190,13070,13050,13070,13050,303
|
|
20230615,121100,135882940,13050,13050,13050,13050,0
|
|
20230615,121000,135882940,13050,13050,13050,13050,0
|
|
20230615,120900,135882940,13050,13050,13050,13050,0
|
|
20230615,120800,135882940,13050,13050,13050,13050,0
|
|
20230615,120700,135882940,13050,13050,13050,13050,2
|
|
20230615,120600,135856840,13040,13040,13040,13040,122
|
|
20230615,120500,134265960,13040,13040,13040,13040,0
|
|
20230615,120400,134265960,13040,13040,13040,13040,0
|
|
20230615,120300,134265960,13040,13040,13040,13040,0
|
|
20230615,120200,134265960,13040,13040,13040,13040,0
|
|
20230615,120100,134265960,13040,13040,13040,13040,0
|
|
20230615,120000,134265960,13040,13040,13040,13040,0
|
|
20230615,115900,134265960,13040,13040,13040,13040,1
|
|
20230615,115800,134252920,12970,12970,12970,12970,0
|
|
20230615,115700,134252920,12970,12970,12970,12970,0
|
|
20230615,115600,134252920,12970,12970,12970,12970,0
|
|
20230615,115500,134252920,12970,12970,12970,12970,0
|
|
20230615,115400,134252920,12970,12970,12970,12970,0
|
|
20230615,115300,134252920,12970,12970,12970,12970,1
|
|
20230615,115200,134239950,12960,12960,12960,12960,0
|
|
20230615,115100,134239950,12960,12960,12960,12960,0
|
|
20230615,115000,134239950,12960,12960,12960,12960,0
|
|
20230615,114900,134239950,12960,12960,12960,12960,43
|
|
20230615,114800,133682670,12960,12960,12960,12960,271
|
|
20230615,114700,130170510,12970,12980,12980,12970,199
|
|
20230615,114600,127589460,12970,12970,12970,12970,0
|
|
20230615,114500,127589460,12970,12970,12970,12970,0
|
|
20230615,114400,127589460,12970,12970,12970,12970,0
|
|
20230615,114300,127589460,12970,12970,12970,12970,0
|
|
20230615,114200,127589460,12970,13000,13000,12970,6
|
|
20230615,114100,127511610,12960,12960,12960,12960,0
|
|
20230615,114000,127511610,12960,12960,12960,12960,0
|
|
20230615,113900,127511610,12960,13000,13000,12960,98
|
|
20230615,113800,126241210,13000,13000,13000,13000,25
|
|
20230615,113700,125916210,13030,13030,13030,13030,0
|
|
20230615,113600,125916210,13030,13030,13030,13030,0
|
|
20230615,113500,125916210,13030,13030,13030,13030,0
|
|
20230615,113400,125916210,13030,13030,13030,13030,0
|
|
20230615,113300,125916210,13030,13030,13030,13030,0
|
|
20230615,113200,125916210,13030,13030,13030,13030,0
|
|
20230615,113100,125916210,13030,13030,13030,13030,0
|
|
20230615,113000,125916210,13030,13030,13030,13030,0
|
|
20230615,112900,125916210,13030,13030,13030,13030,0
|
|
20230615,112800,125916210,13030,13030,13030,13030,1
|
|
20230615,112700,125903180,12940,12940,12940,12940,0
|
|
20230615,112600,125903180,12940,12940,12940,12940,0
|
|
20230615,112500,125903180,12940,12950,12950,12940,110
|
|
20230615,112400,124478780,12950,12980,12980,12950,10
|
|
20230615,112300,124349120,13030,13030,13030,13030,0
|
|
20230615,112200,124349120,13030,13030,13030,13030,0
|
|
20230615,112100,124349120,13030,13030,13030,13030,0
|
|
20230615,112000,124349120,13030,13030,13030,13030,0
|
|
20230615,111900,124349120,13030,13030,13030,13030,0
|
|
20230615,111800,124349120,13030,13030,13030,13030,0
|
|
20230615,111700,124349120,13030,13030,13030,13030,3
|
|
20230615,111600,124310030,12940,12950,12950,12940,1060
|
|
20230615,111500,110592390,13050,13050,13050,13050,1
|
|
20230615,111400,110579340,13020,13000,13020,13000,276
|
|
20230615,111300,106986580,13000,13000,13000,13000,0
|
|
20230615,111200,106986580,13000,13000,13000,13000,2
|
|
20230615,111100,106960580,12930,12930,12930,12930,0
|
|
20230615,111000,106960580,12930,12930,12930,12930,0
|
|
20230615,110900,106960580,12930,12930,12930,12930,0
|
|
20230615,110800,106960580,12930,12930,12930,12930,0
|
|
20230615,110700,106960580,12930,12940,12940,12930,51
|
|
20230615,110600,106300840,12950,12960,12960,12950,181
|
|
20230615,110500,103956460,12970,12970,12970,12970,2
|
|
20230615,110400,103930520,13020,13020,13020,13020,0
|
|
20230615,110300,103930520,13020,13020,13020,13020,0
|
|
20230615,110200,103930520,13020,13020,13020,13020,0
|
|
20230615,110100,103930520,13020,12980,13020,12970,208
|
|
20230615,110000,101229100,13030,13030,13030,13030,1
|
|
20230615,105900,101216070,13030,13030,13030,13030,0
|
|
20230615,105800,101216070,13030,13030,13030,13030,5
|
|
20230615,105700,101150920,12980,12980,12980,12980,0
|
|
20230615,105600,101150920,12980,12980,12980,12980,0
|
|
20230615,105500,101150920,12980,12980,13030,12980,168
|
|
20230615,105400,98969930,12990,13030,13030,12990,62
|
|
20230615,105300,98164510,12990,12990,12990,12990,120
|
|
20230615,105200,96605710,12990,13010,13010,12990,740
|
|
20230615,105100,86987760,13010,13020,13020,13010,248
|
|
20230615,105000,83759530,13030,13030,13030,13030,0
|
|
20230615,104900,83759530,13030,13050,13050,13030,645
|
|
20230615,104800,75352760,13070,13070,13070,13070,0
|
|
20230615,104700,75352760,13070,13070,13070,13070,0
|
|
20230615,104600,75352760,13070,13070,13070,13070,0
|
|
20230615,104500,75352760,13070,13070,13070,13070,0
|
|
20230615,104400,75352760,13070,13070,13070,13070,1
|
|
20230615,104300,75339690,13070,13070,13070,13070,0
|
|
20230615,104200,75339690,13070,13070,13070,13070,3
|
|
20230615,104100,75300480,13070,13070,13070,13070,0
|
|
20230615,104000,75300480,13070,13070,13070,13070,0
|
|
20230615,103900,75300480,13070,13070,13070,13070,0
|
|
20230615,103800,75300480,13070,13070,13070,13070,8
|
|
20230615,103700,75195920,13030,13030,13030,13030,0
|
|
20230615,103600,75195920,13030,13030,13030,13030,65
|
|
20230615,103500,74348970,13030,13030,13030,13030,15
|
|
20230615,103400,74153520,13040,13040,13040,13040,1
|
|
20230615,103300,74140480,13040,13040,13040,13040,0
|
|
20230615,103200,74140480,13040,13040,13040,13040,0
|
|
20230615,103100,74140480,13040,13040,13040,13040,38
|
|
20230615,103000,73644960,13040,13040,13040,13040,2
|
|
20230615,102900,73618880,13040,13040,13040,13040,0
|
|
20230615,102800,73618880,13040,13040,13040,13040,0
|
|
20230615,102700,73618880,13040,13040,13040,13040,0
|
|
20230615,102600,73618880,13040,13040,13040,13040,186
|
|
20230615,102500,71193440,13040,13050,13050,13040,296
|
|
20230615,102400,67331310,13070,13070,13070,13070,103
|
|
20230615,102300,65985100,13070,13070,13070,13070,0
|
|
20230615,102200,65985100,13070,13070,13070,13070,0
|
|
20230615,102100,65985100,13070,13100,13100,13070,25
|
|
20230615,102000,65658300,13070,13070,13070,13070,82
|
|
20230615,101900,64586560,13070,13070,13070,13070,10
|
|
20230615,101800,64455860,13060,13060,13060,13060,102
|
|
20230615,101700,63123740,13070,13070,13070,13060,147
|
|
20230615,101600,61202630,13070,13090,13090,13070,392
|
|
20230615,101500,56073390,13140,13140,13140,13140,10
|
|
20230615,101400,55941990,13140,13140,13140,13140,0
|
|
20230615,101300,55941990,13140,13130,13140,13130,10
|
|
20230615,101200,55810640,13140,13140,13140,13140,5
|
|
20230615,101100,55744940,13090,13090,13090,13090,50
|
|
20230615,101000,55090440,13090,13100,13100,13090,232
|
|
20230615,100900,52051430,13110,13110,13110,13110,0
|
|
20230615,100800,52051430,13110,13130,13130,13110,84
|
|
20230615,100700,50949580,13140,13160,13160,13140,34
|
|
20230615,100600,50502480,13160,13160,13160,13160,21
|
|
20230615,100500,50226120,13160,13160,13160,13160,3
|
|
20230615,100400,50186640,13170,13170,13170,13170,0
|
|
20230615,100300,50186640,13170,13170,13170,13170,0
|
|
20230615,100200,50186640,13170,13170,13170,13170,0
|
|
20230615,100100,50186640,13170,13170,13170,13170,1
|
|
20230615,100000,50173470,13190,13190,13190,13190,0
|
|
20230615,095900,50173470,13190,13190,13190,13190,0
|
|
20230615,095800,50173470,13190,13190,13190,13190,0
|
|
20230615,095700,50173470,13190,13190,13190,13190,1
|
|
20230615,095600,50160280,13200,13200,13200,13200,0
|
|
20230615,095500,50160280,13200,13200,13200,13200,200
|
|
20230615,095400,47520280,13220,13220,13220,13220,0
|
|
20230615,095300,47520280,13220,13220,13220,13220,0
|
|
20230615,095200,47520280,13220,13220,13220,13220,0
|
|
20230615,095100,47520280,13220,13220,13220,13220,0
|
|
20230615,095000,47520280,13220,13220,13220,13220,0
|
|
20230615,094900,47520280,13220,13220,13220,13210,56
|
|
20230615,094800,46779970,13150,13220,13220,13150,61
|
|
20230615,094700,45977750,13220,13220,13220,13220,0
|
|
20230615,094600,45977750,13220,13150,13220,13150,9
|
|
20230615,094500,45859330,13140,13190,13190,13140,53
|
|
20230615,094400,45161090,13220,13220,13220,13220,0
|
|
20230615,094300,45161090,13220,13220,13220,13220,0
|
|
20230615,094200,45161090,13220,13220,13220,13220,1
|
|
20230615,094100,45147870,13200,13200,13200,13200,10
|
|
20230615,094000,45015870,13220,13220,13220,13220,0
|
|
20230615,093900,45015870,13220,13220,13220,13220,0
|
|
20230615,093800,45015870,13220,13220,13220,13220,1
|
|
20230615,093700,45002650,13240,13240,13240,13240,0
|
|
20230615,093600,45002650,13240,13240,13240,13240,0
|
|
20230615,093500,45002650,13240,13240,13240,13240,0
|
|
20230615,093400,45002650,13240,13240,13240,13240,0
|
|
20230615,093300,45002650,13240,13200,13240,13200,150
|
|
20230615,093200,43022610,13240,13240,13240,13240,14
|
|
20230615,093100,42837250,13240,13240,13240,13240,0
|
|
20230615,093000,42837250,13240,13240,13240,13240,0
|
|
20230615,092900,42837250,13240,13190,13240,13190,2
|
|
20230615,092800,42810820,13160,13240,13240,13160,143
|
|
20230615,092700,40927270,13220,13180,13220,13180,1207
|
|
20230615,092600,24988220,13180,13140,13180,13140,385
|
|
20230615,092500,19925250,13140,13140,13140,13140,155
|
|
20230615,092400,17888550,13140,13120,13140,13120,6
|
|
20230615,092300,17809770,13060,13060,13060,13060,0
|
|
20230615,092200,17809770,13060,13060,13060,13060,37
|
|
20230615,092100,17326550,13130,13130,13130,13130,10
|
|
20230615,092000,17195250,13130,13130,13130,13130,1
|
|
20230615,091900,17182120,13050,13050,13050,13050,0
|
|
20230615,091800,17182120,13050,13130,13130,13050,52
|
|
20230615,091700,16502990,13050,13060,13060,13050,27
|
|
20230615,091600,16150570,13130,13130,13130,13130,1
|
|
20230615,091500,16137440,13050,13050,13050,13050,69
|
|
20230615,091400,15236990,13150,13140,13150,13140,9
|
|
20230615,091300,15118720,13020,13070,13070,13020,206
|
|
20230615,091200,12432930,13150,13150,13150,13150,10
|
|
20230615,091100,12301430,13150,13110,13160,13110,5
|
|
20230615,091000,12235700,13110,13110,13110,13110,0
|
|
20230615,090900,12235700,13110,13030,13110,13020,70
|
|
20230615,090800,11323710,13090,13100,13100,13090,156
|
|
20230615,090700,9280210,13090,13090,13090,13090,0
|
|
20230615,090600,9280210,13090,13090,13090,13090,1
|
|
20230615,090500,9267120,13090,13090,13090,13090,1
|
|
20230615,090400,9254030,13050,13080,13090,13050,206
|
|
20230615,090300,6559650,13080,13100,13100,13080,179
|
|
20230615,090200,4214850,13130,13130,13130,13130,200
|
|
20230615,090100,1588850,13130,13130,13130,13130,80
|
|
20230615,090000,538450,13190,13130,13190,13130,41
|