625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192200,539841880,6070,6070,6070,6070,3336
|
|
20230619,192100,539841880,6070,6070,6070,6070,0
|
|
20230619,192000,539841880,6070,6070,6070,6070,0
|
|
20230619,191900,539841880,6070,6070,6070,6070,0
|
|
20230619,191800,539841880,6070,6070,6070,6070,0
|
|
20230619,191700,539841880,6070,6070,6070,6070,0
|
|
20230619,191600,539841880,6070,6070,6070,6070,0
|
|
20230619,191500,539841880,6070,6070,6070,6070,0
|
|
20230619,191400,539841880,6070,6070,6070,6070,0
|
|
20230619,191300,539841880,6070,6070,6070,6070,0
|
|
20230619,191200,539841880,6070,6070,6070,6070,0
|
|
20230619,191100,539841880,6070,6070,6070,6070,0
|
|
20230619,191000,539841880,6070,6070,6070,6070,0
|
|
20230619,190900,539841880,6070,6070,6070,6070,0
|
|
20230619,190800,539841880,6070,6070,6070,6070,0
|
|
20230619,190700,539841880,6070,6070,6070,6070,0
|
|
20230619,190600,539841880,6070,6070,6070,6070,0
|
|
20230619,190500,539841880,6070,6070,6070,6070,0
|
|
20230619,190400,539841880,6070,6070,6070,6070,0
|
|
20230619,190300,539841880,6070,6070,6070,6070,0
|
|
20230619,190200,539841880,6070,6070,6070,6070,0
|
|
20230619,190100,539841880,6070,6070,6070,6070,0
|
|
20230619,190000,539841880,6070,6070,6070,6070,0
|
|
20230619,185900,539841880,6070,6070,6070,6070,0
|
|
20230619,185800,539841880,6070,6070,6070,6070,0
|
|
20230619,185700,539841880,6070,6070,6070,6070,0
|
|
20230619,185600,539841880,6070,6070,6070,6070,0
|
|
20230619,185500,539841880,6070,6070,6070,6070,0
|
|
20230619,185400,539841880,6070,6070,6070,6070,0
|
|
20230619,185300,539841880,6070,6070,6070,6070,0
|
|
20230619,185200,539841880,6070,6070,6070,6070,3336
|
|
20230619,185100,539841880,6070,6070,6070,6070,0
|
|
20230619,185000,539841880,6070,6070,6070,6070,0
|
|
20230619,184900,539841880,6070,6070,6070,6070,0
|
|
20230619,184800,539841880,6070,6070,6070,6070,0
|
|
20230619,184700,539841880,6070,6070,6070,6070,0
|
|
20230619,184600,539841880,6070,6070,6070,6070,0
|
|
20230619,184500,539841880,6070,6070,6070,6070,0
|
|
20230619,184400,539841880,6070,6070,6070,6070,0
|
|
20230619,184300,539841880,6070,6070,6070,6070,0
|
|
20230619,184200,539841880,6070,6070,6070,6070,0
|
|
20230619,184100,539841880,6070,6070,6070,6070,0
|
|
20230619,184000,539841880,6070,6070,6070,6070,0
|
|
20230619,183900,539841880,6070,6070,6070,6070,0
|
|
20230619,183800,539841880,6070,6070,6070,6070,0
|
|
20230619,183700,539841880,6070,6070,6070,6070,0
|
|
20230619,183600,539841880,6070,6070,6070,6070,0
|
|
20230619,183500,539841880,6070,6070,6070,6070,0
|
|
20230619,183400,539841880,6070,6070,6070,6070,0
|
|
20230619,183300,539841880,6070,6070,6070,6070,0
|
|
20230619,183200,539841880,6070,6070,6070,6070,0
|
|
20230619,183100,539841880,6070,6070,6070,6070,0
|
|
20230619,183000,539841880,6070,6070,6070,6070,0
|
|
20230619,182900,539841880,6070,6070,6070,6070,0
|
|
20230619,182800,539841880,6070,6070,6070,6070,0
|
|
20230619,182700,539841880,6070,6070,6070,6070,0
|
|
20230619,182600,539841880,6070,6070,6070,6070,0
|
|
20230619,182500,539841880,6070,6070,6070,6070,0
|
|
20230619,182400,539841880,6070,6070,6070,6070,0
|
|
20230619,182300,539841880,6070,6070,6070,6070,0
|
|
20230619,182200,539841880,6070,6070,6070,6070,3336
|
|
20230619,182100,539841880,6070,6070,6070,6070,0
|
|
20230619,182000,539841880,6070,6070,6070,6070,0
|
|
20230619,181900,539841880,6070,6070,6070,6070,0
|
|
20230619,181800,539841880,6070,6070,6070,6070,0
|
|
20230619,181700,539841880,6070,6070,6070,6070,0
|
|
20230619,181600,539841880,6070,6070,6070,6070,0
|
|
20230619,181500,539841880,6070,6070,6070,6070,0
|
|
20230619,181400,539841880,6070,6070,6070,6070,0
|
|
20230619,181300,539841880,6070,6070,6070,6070,0
|
|
20230619,181200,539841880,6070,6070,6070,6070,0
|
|
20230619,181100,539841880,6070,6070,6070,6070,0
|
|
20230619,181000,539841880,6070,6070,6070,6070,0
|
|
20230619,180900,539841880,6070,6070,6070,6070,0
|
|
20230619,180800,539841880,6070,6070,6070,6070,0
|
|
20230619,180700,539841880,6070,6070,6070,6070,0
|
|
20230619,180600,539841880,6070,6070,6070,6070,0
|
|
20230619,180500,539841880,6070,6070,6070,6070,0
|
|
20230619,180400,539841880,6070,6070,6070,6070,0
|
|
20230619,180300,539841880,6070,6070,6070,6070,0
|
|
20230619,180200,539841880,6070,6070,6070,6070,0
|
|
20230619,180100,539841880,6070,6070,6070,6070,0
|
|
20230619,180000,539841880,6070,6070,6070,6070,0
|
|
20230619,175900,539841880,6070,6070,6070,6070,0
|
|
20230619,175800,539841880,6070,6070,6070,6070,0
|
|
20230619,175700,539841880,6070,6070,6070,6070,0
|
|
20230619,175600,539841880,6070,6070,6070,6070,0
|
|
20230619,175500,539841880,6070,6070,6070,6070,0
|
|
20230619,175400,539841880,6070,6070,6070,6070,0
|
|
20230619,175300,539841880,6070,6070,6070,6070,0
|
|
20230619,175200,539841880,6070,6070,6070,6070,3336
|
|
20230619,175100,539841880,6070,6070,6070,6070,0
|
|
20230619,175000,539841880,6070,6070,6070,6070,0
|
|
20230619,174900,539841880,6070,6070,6070,6070,0
|
|
20230619,174800,539841880,6070,6070,6070,6070,0
|
|
20230619,174700,539841880,6070,6070,6070,6070,0
|
|
20230619,174600,539841880,6070,6070,6070,6070,0
|
|
20230619,174500,539841880,6070,6070,6070,6070,0
|
|
20230619,174400,539841880,6070,6070,6070,6070,0
|
|
20230619,174300,539841880,6070,6070,6070,6070,0
|
|
20230619,174200,539841880,6070,6070,6070,6070,0
|
|
20230619,174100,539841880,6070,6070,6070,6070,0
|
|
20230619,174000,539841880,6070,6070,6070,6070,0
|
|
20230619,173900,539841880,6070,6070,6070,6070,0
|
|
20230619,173800,539841880,6070,6070,6070,6070,0
|
|
20230619,173700,539841880,6070,6070,6070,6070,0
|
|
20230619,173600,539841880,6070,6070,6070,6070,0
|
|
20230619,173500,539841880,6070,6070,6070,6070,0
|
|
20230619,173400,539841880,6070,6070,6070,6070,0
|
|
20230619,173300,539841880,6070,6070,6070,6070,0
|
|
20230619,173200,539841880,6070,6070,6070,6070,0
|
|
20230619,173100,539841880,6070,6070,6070,6070,0
|
|
20230619,173000,539841880,6070,6070,6070,6070,0
|
|
20230619,172900,539841880,6070,6070,6070,6070,0
|
|
20230619,172800,539841880,6070,6070,6070,6070,0
|
|
20230619,172700,539841880,6070,6070,6070,6070,0
|
|
20230619,172600,539841880,6070,6070,6070,6070,0
|
|
20230619,172500,539841880,6070,6070,6070,6070,0
|
|
20230619,172400,539841880,6070,6070,6070,6070,0
|
|
20230619,172300,539841880,6070,6070,6070,6070,0
|
|
20230619,172200,539841880,6070,6070,6070,6070,3336
|
|
20230619,172100,539841880,6070,6070,6070,6070,0
|
|
20230619,172000,539841880,6070,6070,6070,6070,0
|
|
20230619,171900,539841880,6070,6070,6070,6070,0
|
|
20230619,171800,539841880,6070,6070,6070,6070,0
|
|
20230619,171700,539841880,6070,6070,6070,6070,0
|
|
20230619,171600,539841880,6070,6070,6070,6070,0
|
|
20230619,171500,539841880,6070,6070,6070,6070,0
|
|
20230619,171400,539841880,6070,6070,6070,6070,0
|
|
20230619,171300,539841880,6070,6070,6070,6070,0
|
|
20230619,171200,539841880,6070,6070,6070,6070,0
|
|
20230619,171100,539841880,6070,6070,6070,6070,0
|
|
20230619,171000,539841880,6070,6070,6070,6070,0
|
|
20230619,170900,539841880,6070,6070,6070,6070,0
|
|
20230619,170800,539841880,6070,6070,6070,6070,0
|
|
20230619,170700,539841880,6070,6070,6070,6070,0
|
|
20230619,170600,539841880,6070,6070,6070,6070,0
|
|
20230619,170500,539841880,6070,6070,6070,6070,0
|
|
20230619,170400,539841880,6070,6070,6070,6070,0
|
|
20230619,170300,539841880,6070,6070,6070,6070,0
|
|
20230619,170200,539841880,6070,6070,6070,6070,0
|
|
20230619,170100,539841880,6070,6070,6070,6070,0
|
|
20230619,170000,539841880,6070,6070,6070,6070,0
|
|
20230619,165900,539841880,6070,6070,6070,6070,0
|
|
20230619,165800,539841880,6070,6070,6070,6070,0
|
|
20230619,165700,539841880,6070,6070,6070,6070,0
|
|
20230619,165600,539841880,6070,6070,6070,6070,0
|
|
20230619,165500,539841880,6070,6070,6070,6070,0
|
|
20230619,165400,539841880,6070,6070,6070,6070,0
|
|
20230619,165300,539841880,6070,6070,6070,6070,0
|
|
20230619,165200,539841880,6070,6070,6070,6070,3336
|
|
20230619,165100,539841880,6070,6070,6070,6070,0
|
|
20230619,165000,539841880,6070,6070,6070,6070,0
|
|
20230619,164900,539841880,6070,6070,6070,6070,0
|
|
20230619,164800,539841880,6070,6070,6070,6070,0
|
|
20230619,164700,539841880,6070,6070,6070,6070,0
|
|
20230619,164600,539841880,6070,6070,6070,6070,0
|
|
20230619,164500,539841880,6070,6070,6070,6070,0
|
|
20230619,164400,539841880,6070,6070,6070,6070,0
|
|
20230619,164300,539841880,6070,6070,6070,6070,0
|
|
20230619,164200,539841880,6070,6070,6070,6070,0
|
|
20230619,164100,539841880,6070,6070,6070,6070,0
|
|
20230619,164000,539841880,6070,6070,6070,6070,0
|
|
20230619,163900,539841880,6070,6070,6070,6070,0
|
|
20230619,163800,539841880,6070,6070,6070,6070,0
|
|
20230619,163700,539841880,6070,6070,6070,6070,0
|
|
20230619,163600,539841880,6070,6070,6070,6070,0
|
|
20230619,163500,539841880,6070,6070,6070,6070,0
|
|
20230619,163400,539841880,6070,6070,6070,6070,0
|
|
20230619,163300,539841880,6070,6070,6070,6070,0
|
|
20230619,163200,539841880,6070,6070,6070,6070,0
|
|
20230619,163100,539841880,6070,6070,6070,6070,0
|
|
20230619,163000,539841880,6070,6070,6070,6070,0
|
|
20230619,162900,539841880,6070,6070,6070,6070,0
|
|
20230619,162800,539841880,6070,6070,6070,6070,0
|
|
20230619,162700,539841880,6070,6070,6070,6070,0
|
|
20230619,162600,539841880,6070,6070,6070,6070,0
|
|
20230619,162500,539841880,6070,6070,6070,6070,0
|
|
20230619,162400,539841880,6070,6070,6070,6070,0
|
|
20230619,162300,539841880,6070,6070,6070,6070,0
|
|
20230619,162200,539841880,6070,6070,6070,6070,3336
|
|
20230619,162100,539841880,6070,6070,6070,6070,0
|
|
20230619,162000,539841880,6070,6070,6070,6070,0
|
|
20230619,161900,539841880,6070,6070,6070,6070,0
|
|
20230619,161800,539841880,6070,6070,6070,6070,0
|
|
20230619,161700,539841880,6070,6070,6070,6070,0
|
|
20230619,161600,539841880,6070,6070,6070,6070,0
|
|
20230619,161500,539841880,6070,6070,6070,6070,0
|
|
20230619,161400,539841880,6070,6070,6070,6070,0
|
|
20230619,161300,539841880,6070,6070,6070,6070,0
|
|
20230619,161200,539841880,6070,6070,6070,6070,0
|
|
20230619,161100,539841880,6070,6070,6070,6070,0
|
|
20230619,161000,539841880,6070,6070,6070,6070,0
|
|
20230619,160900,539841880,6070,6070,6070,6070,0
|
|
20230619,160800,539841880,6070,6070,6070,6070,0
|
|
20230619,160700,539841880,6070,6070,6070,6070,0
|
|
20230619,160600,539841880,6070,6070,6070,6070,0
|
|
20230619,160500,539841880,6070,6070,6070,6070,0
|
|
20230619,160400,539841880,6070,6070,6070,6070,0
|
|
20230619,160300,539841880,6070,6070,6070,6070,0
|
|
20230619,160200,539841880,6070,6070,6070,6070,0
|
|
20230619,160100,539841880,6070,6070,6070,6070,0
|
|
20230619,160000,539841880,6070,6070,6070,6070,0
|
|
20230619,155900,539841880,6070,6070,6070,6070,0
|
|
20230619,155800,539841880,6070,6070,6070,6070,0
|
|
20230619,155700,539841880,6070,6070,6070,6070,0
|
|
20230619,155600,539841880,6070,6070,6070,6070,0
|
|
20230619,155500,539841880,6070,6070,6070,6070,0
|
|
20230619,155400,539841880,6070,6070,6070,6070,0
|
|
20230619,155300,539841880,6070,6070,6070,6070,0
|
|
20230619,155200,539841880,6070,6070,6070,6070,3336
|
|
20230619,155100,539841880,6070,6070,6070,6070,0
|
|
20230619,155000,539841880,6070,6070,6070,6070,0
|
|
20230619,154900,539841880,6070,6070,6070,6070,0
|
|
20230619,154800,539841880,6070,6070,6070,6070,0
|
|
20230619,154700,539841880,6070,6070,6070,6070,0
|
|
20230619,154600,539841880,6070,6070,6070,6070,0
|
|
20230619,154500,539841880,6070,6070,6070,6070,0
|
|
20230619,154400,539841880,6070,6070,6070,6070,0
|
|
20230619,154300,539841880,6070,6070,6070,6070,0
|
|
20230619,154200,539841880,6070,6070,6070,6070,0
|
|
20230619,154100,539841880,6070,6070,6070,6070,0
|
|
20230619,154000,539841880,6070,6070,6070,6070,0
|
|
20230619,153900,539841880,6070,6070,6070,6070,0
|
|
20230619,153800,539841880,6070,6070,6070,6070,0
|
|
20230619,153700,539841880,6070,6070,6070,6070,0
|
|
20230619,153600,539841880,6070,6070,6070,6070,0
|
|
20230619,153500,539841880,6070,6070,6070,6070,0
|
|
20230619,153400,539841880,6070,6070,6070,6070,0
|
|
20230619,153300,539841880,6070,6070,6070,6070,0
|
|
20230619,153200,539841880,6070,6070,6070,6070,0
|
|
20230619,153100,539841880,6070,6070,6070,6070,0
|
|
20230619,153000,539841880,6070,6070,6070,6070,3336
|
|
20230619,152900,519592360,6070,6070,6070,6070,0
|
|
20230619,152800,519592360,6070,6070,6070,6070,0
|
|
20230619,152700,519592360,6070,6070,6070,6070,0
|
|
20230619,152600,519592360,6070,6070,6070,6070,0
|
|
20230619,152500,519592360,6070,6070,6070,6070,0
|
|
20230619,152400,519592360,6070,6070,6070,6070,0
|
|
20230619,152300,519592360,6070,6070,6070,6070,0
|
|
20230619,152200,519592360,6070,6070,6070,6070,0
|
|
20230619,152100,519592360,6070,6070,6070,6070,0
|
|
20230619,152000,519592360,6070,6070,6070,6070,0
|
|
20230619,151900,519592360,6070,6060,6070,6060,44
|
|
20230619,151800,519325710,6070,6060,6070,6060,383
|
|
20230619,151700,517003850,6060,6060,6060,6060,0
|
|
20230619,151600,517003850,6060,6050,6060,6050,15
|
|
20230619,151500,516913050,6060,6070,6070,6060,42
|
|
20230619,151400,516658470,6070,6070,6070,6070,0
|
|
20230619,151300,516658470,6070,6070,6070,6070,0
|
|
20230619,151200,516658470,6070,6070,6070,6070,2107
|
|
20230619,151100,503868980,6070,6060,6070,6050,627
|
|
20230619,151000,500069430,6060,6070,6070,6060,408
|
|
20230619,150900,497596870,6060,6060,6060,6060,116
|
|
20230619,150800,496893910,6070,6070,6070,6070,0
|
|
20230619,150700,496893910,6070,6070,6070,6070,21
|
|
20230619,150600,496766440,6070,6070,6070,6070,57
|
|
20230619,150500,496420450,6070,6070,6070,6070,188
|
|
20230619,150400,495279290,6070,6070,6070,6070,170
|
|
20230619,150300,494247390,6060,6070,6070,6060,42
|
|
20230619,150200,493992570,6070,6070,6070,6070,12
|
|
20230619,150100,493919730,6070,6070,6070,6070,0
|
|
20230619,150000,493919730,6070,6070,6070,6070,87
|
|
20230619,145900,493391640,6070,6080,6080,6070,480
|
|
20230619,145800,490476740,6080,6060,6080,6060,1564
|
|
20230619,145700,480993250,6060,6060,6060,6060,796
|
|
20230619,145600,476169490,6060,6060,6060,6060,0
|
|
20230619,145500,476169490,6060,6060,6060,6060,82
|
|
20230619,145400,475672570,6060,6060,6060,6060,87
|
|
20230619,145300,475145350,6050,6040,6050,6040,1928
|
|
20230619,145200,463481230,6040,6040,6040,6040,172
|
|
20230619,145100,462442350,6050,6050,6050,6050,0
|
|
20230619,145000,462442350,6050,6050,6050,6050,1179
|
|
20230619,144900,455309400,6040,6040,6040,6040,0
|
|
20230619,144800,455309400,6040,6040,6040,6040,20
|
|
20230619,144700,455188600,6040,6040,6040,6040,64
|
|
20230619,144600,454802040,6040,6040,6040,6040,0
|
|
20230619,144500,454802040,6040,6040,6040,6040,50
|
|
20230619,144400,454500040,6030,6030,6030,6030,10
|
|
20230619,144300,454439740,6030,6030,6030,6030,550
|
|
20230619,144200,451123240,6030,6030,6030,6030,624
|
|
20230619,144100,447360520,6040,6040,6040,6040,1999
|
|
20230619,144000,435286560,6050,6050,6050,6050,67
|
|
20230619,143900,434881210,6040,6050,6050,6040,140
|
|
20230619,143800,434035210,6040,6040,6040,6040,0
|
|
20230619,143700,434035210,6040,6040,6040,6040,300
|
|
20230619,143600,432223210,6050,6040,6050,6040,165
|
|
20230619,143500,431226460,6040,6040,6040,6040,0
|
|
20230619,143400,431226460,6040,6040,6040,6040,0
|
|
20230619,143300,431226460,6040,6050,6050,6040,538
|
|
20230619,143200,427974060,6050,6050,6050,6050,0
|
|
20230619,143100,427974060,6050,6050,6050,6050,255
|
|
20230619,143000,426431310,6050,6050,6050,6050,100
|
|
20230619,142900,425826310,6050,6050,6050,6050,52
|
|
20230619,142800,425511710,6050,6050,6050,6050,453
|
|
20230619,142700,422771060,6040,6050,6050,6040,741
|
|
20230619,142600,418290420,6050,6040,6050,6040,700
|
|
20230619,142500,414057420,6050,6040,6050,6040,3498
|
|
20230619,142400,392924420,6040,6040,6040,6040,100
|
|
20230619,142300,392320420,6040,6040,6040,6040,0
|
|
20230619,142200,392320420,6040,6040,6040,6040,8
|
|
20230619,142100,392272100,6040,6040,6040,6040,69
|
|
20230619,142000,391855340,6050,6040,6050,6040,1000
|
|
20230619,141900,385810370,6050,6050,6050,6050,100
|
|
20230619,141800,385205370,6050,6050,6050,6050,0
|
|
20230619,141700,385205370,6050,6050,6050,6050,100
|
|
20230619,141600,384600370,6050,6050,6050,6050,0
|
|
20230619,141500,384600370,6050,6020,6050,6020,6041
|
|
20230619,141400,348112970,6030,6030,6030,6030,0
|
|
20230619,141300,348112970,6030,6030,6030,6030,0
|
|
20230619,141200,348112970,6030,6030,6030,6030,0
|
|
20230619,141100,348112970,6030,6030,6030,6030,1
|
|
20230619,141000,348106940,6010,6010,6010,6010,1588
|
|
20230619,140900,338563060,6030,6030,6030,6030,1
|
|
20230619,140800,338557030,6010,6010,6010,6010,0
|
|
20230619,140700,338557030,6010,6010,6010,6010,0
|
|
20230619,140600,338557030,6010,6010,6010,6010,0
|
|
20230619,140500,338557030,6010,6010,6010,6010,0
|
|
20230619,140400,338557030,6010,6010,6010,6010,327
|
|
20230619,140300,336591760,6030,6030,6030,6030,1
|
|
20230619,140200,336585730,6010,6010,6010,6010,0
|
|
20230619,140100,336585730,6010,6010,6010,6010,0
|
|
20230619,140000,336585730,6010,6010,6010,6010,10
|
|
20230619,135900,336525630,6010,6010,6010,6010,390
|
|
20230619,135800,334181730,6010,6010,6010,6010,1230
|
|
20230619,135700,326789430,6000,6000,6000,6000,19
|
|
20230619,135600,326675430,6010,6010,6010,6010,884
|
|
20230619,135500,321362590,6020,6020,6020,6020,0
|
|
20230619,135400,321362590,6020,6020,6020,6020,500
|
|
20230619,135300,318352590,6020,6020,6020,6020,500
|
|
20230619,135200,315342590,6020,6020,6020,6020,3
|
|
20230619,135100,315324530,6020,6020,6020,6020,0
|
|
20230619,135000,315324530,6020,6020,6020,6020,0
|
|
20230619,134900,315324530,6020,6020,6020,6020,0
|
|
20230619,134800,315324530,6020,6020,6020,6020,0
|
|
20230619,134700,315324530,6020,6020,6020,6020,0
|
|
20230619,134600,315324530,6020,6020,6020,6020,29
|
|
20230619,134500,315149950,6020,6020,6020,6020,692
|
|
20230619,134400,310984110,6010,6010,6010,6010,313
|
|
20230619,134300,309102980,6020,6020,6020,6020,0
|
|
20230619,134200,309102980,6020,6020,6020,6020,0
|
|
20230619,134100,309102980,6020,6020,6020,6020,0
|
|
20230619,134000,309102980,6020,6020,6020,6020,20
|
|
20230619,133900,308982580,6020,6020,6020,6020,0
|
|
20230619,133800,308982580,6020,6020,6020,6020,463
|
|
20230619,133700,306195320,6020,6020,6020,6020,177
|
|
20230619,133600,305129780,6020,6020,6020,6020,0
|
|
20230619,133500,305129780,6020,6020,6020,6020,0
|
|
20230619,133400,305129780,6020,6020,6020,6020,0
|
|
20230619,133300,305129780,6020,6020,6020,6020,0
|
|
20230619,133200,305129780,6020,6020,6020,6020,0
|
|
20230619,133100,305129780,6020,6020,6020,6020,0
|
|
20230619,133000,305129780,6020,6020,6020,6020,0
|
|
20230619,132900,305129780,6020,6020,6020,6020,1
|
|
20230619,132800,305123760,6010,6010,6010,6010,0
|
|
20230619,132700,305123760,6010,6010,6010,6010,0
|
|
20230619,132600,305123760,6010,6010,6010,6010,0
|
|
20230619,132500,305123760,6010,6010,6010,6010,1
|
|
20230619,132400,305117750,6020,6020,6020,6020,3
|
|
20230619,132300,305099690,6020,6020,6020,6020,0
|
|
20230619,132200,305099690,6020,6020,6020,6020,0
|
|
20230619,132100,305099690,6020,6020,6020,6020,1
|
|
20230619,132000,305093670,6020,6020,6020,6020,0
|
|
20230619,131900,305093670,6020,6020,6020,6020,0
|
|
20230619,131800,305093670,6020,6020,6020,6020,187
|
|
20230619,131700,303967930,6010,6010,6010,6010,0
|
|
20230619,131600,303967930,6010,6010,6010,6010,38
|
|
20230619,131500,303739550,6010,6010,6010,6010,29
|
|
20230619,131400,303565260,6010,6010,6010,6010,0
|
|
20230619,131300,303565260,6010,6010,6010,6010,0
|
|
20230619,131200,303565260,6010,6010,6010,6010,18
|
|
20230619,131100,303457080,6020,6020,6020,6020,101
|
|
20230619,131000,302849060,6010,6010,6010,6010,118
|
|
20230619,130900,302139880,6010,6010,6010,6010,32
|
|
20230619,130800,301947560,6010,6010,6010,6010,0
|
|
20230619,130700,301947560,6010,6010,6010,6010,100
|
|
20230619,130600,301346560,6020,6020,6020,6020,1
|
|
20230619,130500,301340540,6010,6010,6010,6010,10
|
|
20230619,130400,301280440,6010,6010,6010,6010,0
|
|
20230619,130300,301280440,6010,6010,6010,6010,0
|
|
20230619,130200,301280440,6010,6010,6010,6010,0
|
|
20230619,130100,301280440,6010,6010,6010,6000,1104
|
|
20230619,130000,294650830,6010,6010,6010,6010,0
|
|
20230619,125900,294650830,6010,6010,6010,6010,20
|
|
20230619,125800,294530630,5990,6000,6000,5990,1810
|
|
20230619,125700,283688530,5990,5990,5990,5990,102
|
|
20230619,125600,283077550,5990,5990,5990,5990,20
|
|
20230619,125500,282957750,5990,5990,5990,5990,46
|
|
20230619,125400,282682210,5990,5990,5990,5990,0
|
|
20230619,125300,282682210,5990,5990,5990,5990,0
|
|
20230619,125200,282682210,5990,5990,5990,5990,310
|
|
20230619,125100,280825310,5990,5990,5990,5990,0
|
|
20230619,125000,280825310,5990,5990,5990,5990,8
|
|
20230619,124900,280777390,5990,5990,5990,5990,535
|
|
20230619,124800,277572740,5990,5990,5990,5990,2421
|
|
20230619,124700,263070950,5990,5990,5990,5990,0
|
|
20230619,124600,263070950,5990,5990,5990,5990,37
|
|
20230619,124500,262849320,5990,5990,5990,5990,0
|
|
20230619,124400,262849320,5990,6000,6000,5990,3742
|
|
20230619,124300,240430950,6010,6010,6010,6010,5
|
|
20230619,124200,240400900,6010,6010,6010,6010,10
|
|
20230619,124100,240340800,6010,6010,6010,6010,40
|
|
20230619,124000,240100400,6010,6010,6010,6010,0
|
|
20230619,123900,240100400,6010,6010,6010,6010,0
|
|
20230619,123800,240100400,6010,6010,6010,6010,0
|
|
20230619,123700,240100400,6010,6010,6010,6010,100
|
|
20230619,123600,239499400,6010,6010,6010,6010,0
|
|
20230619,123500,239499400,6010,6010,6010,6010,2
|
|
20230619,123400,239487380,6000,6000,6000,6000,500
|
|
20230619,123300,236487380,6010,6010,6010,6010,1
|
|
20230619,123200,236481370,6000,6000,6000,6000,0
|
|
20230619,123100,236481370,6000,6000,6000,6000,1000
|
|
20230619,123000,230481370,6010,6010,6010,6010,184
|
|
20230619,122900,229375530,6010,6010,6010,6010,16
|
|
20230619,122800,229279370,6000,6010,6010,6000,105
|
|
20230619,122700,228649360,6000,6000,6000,6000,1261
|
|
20230619,122600,221083360,6000,6000,6000,6000,0
|
|
20230619,122500,221083360,6000,6000,6000,6000,0
|
|
20230619,122400,221083360,6000,6000,6000,6000,0
|
|
20230619,122300,221083360,6000,6000,6000,6000,1247
|
|
20230619,122200,213601360,6000,6000,6000,6000,0
|
|
20230619,122100,213601360,6000,6000,6000,6000,0
|
|
20230619,122000,213601360,6000,6000,6000,6000,0
|
|
20230619,121900,213601360,6000,6000,6000,6000,100
|
|
20230619,121800,213001360,6000,6000,6000,6000,1
|
|
20230619,121700,212995360,6010,6010,6010,6010,500
|
|
20230619,121600,209990360,6010,6010,6010,6010,95
|
|
20230619,121500,209419410,6010,6010,6010,6010,510
|
|
20230619,121400,206354310,6010,6010,6010,6010,180
|
|
20230619,121300,205272510,6020,6020,6020,6020,0
|
|
20230619,121200,205272510,6020,6020,6020,6020,0
|
|
20230619,121100,205272510,6020,6020,6020,6020,0
|
|
20230619,121000,205272510,6020,6020,6020,6020,156
|
|
20230619,120900,204333390,6000,6000,6000,6000,50
|
|
20230619,120800,204033390,6000,6000,6000,6000,0
|
|
20230619,120700,204033390,6000,6010,6010,6000,615
|
|
20230619,120600,200340570,6010,6010,6010,6010,50
|
|
20230619,120500,200040070,6010,6010,6010,6010,18
|
|
20230619,120400,199931890,6020,6020,6020,6020,0
|
|
20230619,120300,199931890,6020,6020,6020,6020,0
|
|
20230619,120200,199931890,6020,6020,6020,6020,0
|
|
20230619,120100,199931890,6020,6020,6020,6020,0
|
|
20230619,120000,199931890,6020,6020,6020,6020,0
|
|
20230619,115900,199931890,6020,6020,6020,6020,0
|
|
20230619,115800,199931890,6020,6020,6020,6020,0
|
|
20230619,115700,199931890,6020,6020,6020,6020,0
|
|
20230619,115600,199931890,6020,6020,6020,6020,0
|
|
20230619,115500,199931890,6020,6020,6020,6020,0
|
|
20230619,115400,199931890,6020,6020,6020,6020,0
|
|
20230619,115300,199931890,6020,6020,6020,6020,5
|
|
20230619,115200,199901790,6020,6020,6020,6020,0
|
|
20230619,115100,199901790,6020,6020,6020,6020,0
|
|
20230619,115000,199901790,6020,6020,6020,6020,0
|
|
20230619,114900,199901790,6020,6020,6020,6020,0
|
|
20230619,114800,199901790,6020,6020,6020,6020,0
|
|
20230619,114700,199901790,6020,6020,6020,6020,0
|
|
20230619,114600,199901790,6020,6020,6020,6020,0
|
|
20230619,114500,199901790,6020,6020,6020,6020,0
|
|
20230619,114400,199901790,6020,6020,6020,6020,10
|
|
20230619,114300,199841590,6020,6020,6020,6020,0
|
|
20230619,114200,199841590,6020,6020,6020,6020,1
|
|
20230619,114100,199835570,6010,6010,6010,6010,0
|
|
20230619,114000,199835570,6010,6010,6010,6010,1
|
|
20230619,113900,199829560,6010,6010,6010,6010,89
|
|
20230619,113800,199294670,6010,6010,6010,6010,56
|
|
20230619,113700,198958110,6010,6010,6010,6010,0
|
|
20230619,113600,198958110,6010,6010,6010,6010,0
|
|
20230619,113500,198958110,6010,6010,6010,6010,0
|
|
20230619,113400,198958110,6010,6010,6010,6010,229
|
|
20230619,113300,197581820,6010,6010,6010,6010,230
|
|
20230619,113200,196199520,6010,6020,6020,6010,110
|
|
20230619,113100,195538120,6020,6020,6020,6020,0
|
|
20230619,113000,195538120,6020,6020,6020,6020,0
|
|
20230619,112900,195538120,6020,6020,6020,6020,0
|
|
20230619,112800,195538120,6020,6020,6020,6020,12
|
|
20230619,112700,195465880,6000,6020,6020,6000,1111
|
|
20230619,112600,188790210,6020,6020,6020,6020,0
|
|
20230619,112500,188790210,6020,6020,6020,6020,0
|
|
20230619,112400,188790210,6020,6020,6020,6020,6
|
|
20230619,112300,188754090,6010,6010,6010,6010,0
|
|
20230619,112200,188754090,6010,6010,6010,6010,0
|
|
20230619,112100,188754090,6010,6010,6010,6010,0
|
|
20230619,112000,188754090,6010,6010,6010,6010,0
|
|
20230619,111900,188754090,6010,6010,6010,6010,0
|
|
20230619,111800,188754090,6010,6010,6010,6010,171
|
|
20230619,111700,187726380,6010,6010,6010,6010,129
|
|
20230619,111600,186951090,6010,6010,6010,6010,299
|
|
20230619,111500,185154100,6010,6010,6010,6010,0
|
|
20230619,111400,185154100,6010,6010,6010,6010,2
|
|
20230619,111300,185142080,6010,6010,6010,6010,11
|
|
20230619,111200,185075970,6000,6000,6000,6000,100
|
|
20230619,111100,184475970,6000,6000,6000,6000,26
|
|
20230619,111000,184319970,6010,6010,6010,6010,0
|
|
20230619,110900,184319970,6010,6010,6010,6010,0
|
|
20230619,110800,184319970,6010,6010,6010,6010,0
|
|
20230619,110700,184319970,6010,6010,6010,6010,2
|
|
20230619,110600,184307950,6010,6010,6010,6010,0
|
|
20230619,110500,184307950,6010,6010,6010,6010,17
|
|
20230619,110400,184205780,6000,6000,6000,6000,0
|
|
20230619,110300,184205780,6000,6000,6000,6000,152
|
|
20230619,110200,183293780,6000,6000,6000,6000,0
|
|
20230619,110100,183293780,6000,6000,6000,6000,136
|
|
20230619,110000,182477780,6000,6000,6000,6000,130
|
|
20230619,105900,181697780,6000,6000,6000,6000,0
|
|
20230619,105800,181697780,6000,6000,6000,6000,0
|
|
20230619,105700,181697780,6000,6000,6000,6000,0
|
|
20230619,105600,181697780,6000,6000,6000,6000,25
|
|
20230619,105500,181547780,6000,6000,6000,6000,193
|
|
20230619,105400,180389780,6000,6000,6000,6000,0
|
|
20230619,105300,180389780,6000,6000,6000,6000,410
|
|
20230619,105200,177929780,6000,6000,6010,6000,220
|
|
20230619,105100,176609580,6000,6010,6010,6000,225
|
|
20230619,105000,175259330,6000,6000,6000,6000,3074
|
|
20230619,104900,156815330,6010,6010,6010,6010,84
|
|
20230619,104800,156310490,6010,6010,6010,6010,0
|
|
20230619,104700,156310490,6010,6010,6010,6010,0
|
|
20230619,104600,156310490,6010,6010,6010,6010,0
|
|
20230619,104500,156310490,6010,6010,6010,6010,0
|
|
20230619,104400,156310490,6010,6010,6010,6010,22
|
|
20230619,104300,156178270,6000,6010,6010,6000,410
|
|
20230619,104200,153714270,6010,6010,6010,6010,0
|
|
20230619,104100,153714270,6010,6010,6010,6010,0
|
|
20230619,104000,153714270,6010,6010,6010,6010,100
|
|
20230619,103900,153113270,6010,6010,6010,6010,0
|
|
20230619,103800,153113270,6010,6010,6010,6000,1315
|
|
20230619,103700,145222120,6010,6010,6010,6010,0
|
|
20230619,103600,145222120,6010,6010,6010,6010,222
|
|
20230619,103500,143887900,6010,6010,6010,6010,0
|
|
20230619,103400,143887900,6010,6010,6010,6010,20
|
|
20230619,103300,143767700,6010,6010,6010,6010,1
|
|
20230619,103200,143761690,6010,6010,6010,6010,1
|
|
20230619,103100,143755680,6020,6020,6020,6020,350
|
|
20230619,103000,141648680,6010,6010,6010,6010,0
|
|
20230619,102900,141648680,6010,6010,6010,6010,60
|
|
20230619,102800,141288080,6000,6000,6000,6000,0
|
|
20230619,102700,141288080,6000,6010,6010,6000,134
|
|
20230619,102600,140483380,6010,6010,6010,6010,244
|
|
20230619,102500,139016940,6010,6010,6010,6010,27
|
|
20230619,102400,138854670,6010,6010,6010,6010,0
|
|
20230619,102300,138854670,6010,6010,6010,6010,17
|
|
20230619,102200,138752500,6010,6020,6020,6010,512
|
|
20230619,102100,135675260,6020,6020,6020,6020,85
|
|
20230619,102000,135163560,6010,6010,6010,6010,0
|
|
20230619,101900,135163560,6010,6010,6010,6010,0
|
|
20230619,101800,135163560,6010,6010,6010,6010,0
|
|
20230619,101700,135163560,6010,6010,6010,6010,0
|
|
20230619,101600,135163560,6010,6010,6010,6010,3
|
|
20230619,101500,135145530,6010,6010,6010,6010,105
|
|
20230619,101400,134514480,6010,6010,6010,6010,0
|
|
20230619,101300,134514480,6010,6010,6010,6010,130
|
|
20230619,101200,133733180,6010,6010,6010,6010,0
|
|
20230619,101100,133733180,6010,6010,6010,6010,1060
|
|
20230619,101000,127362580,6010,6010,6010,6010,0
|
|
20230619,100900,127362580,6010,6010,6010,6010,9
|
|
20230619,100800,127308490,6010,6020,6020,6010,266
|
|
20230619,100700,125708170,6020,6020,6020,6020,100
|
|
20230619,100600,125106170,6020,6020,6020,6020,10
|
|
20230619,100500,125045970,6020,6020,6020,6020,0
|
|
20230619,100400,125045970,6020,6020,6020,6020,1
|
|
20230619,100300,125039950,6000,6000,6000,6000,472
|
|
20230619,100200,122207950,6000,6000,6000,6000,36
|
|
20230619,100100,121991950,6000,6000,6000,6000,100
|
|
20230619,100000,121391950,5990,6000,6000,5990,563
|
|
20230619,095900,118018970,6000,6000,6000,6000,47
|
|
20230619,095800,117736970,6000,6000,6000,6000,49
|
|
20230619,095700,117442970,6000,6000,6000,6000,0
|
|
20230619,095600,117442970,6000,6010,6010,6000,3385
|
|
20230619,095500,97132290,6010,6010,6010,6010,13
|
|
20230619,095400,97054160,6010,6010,6010,6010,121
|
|
20230619,095300,96326950,6020,6020,6020,6020,3
|
|
20230619,095200,96308890,6020,6020,6020,6020,168
|
|
20230619,095100,95297530,6020,6020,6020,6020,0
|
|
20230619,095000,95297530,6020,6020,6020,6020,0
|
|
20230619,094900,95297530,6020,6000,6020,6000,518
|
|
20230619,094800,92189330,6010,6010,6010,6010,38
|
|
20230619,094700,91960950,6010,6010,6010,6010,0
|
|
20230619,094600,91960950,6010,6010,6010,6010,0
|
|
20230619,094500,91960950,6010,6010,6010,6010,0
|
|
20230619,094400,91960950,6010,6010,6010,6010,329
|
|
20230619,094300,89983660,6020,6010,6020,6010,326
|
|
20230619,094200,88024150,6010,6010,6010,6010,50
|
|
20230619,094100,87723650,6020,6020,6020,6020,16
|
|
20230619,094000,87627330,6020,6020,6020,6020,0
|
|
20230619,093900,87627330,6020,6030,6030,6020,584
|
|
20230619,093800,84106630,6030,6030,6030,6030,0
|
|
20230619,093700,84106630,6030,6030,6030,6030,50
|
|
20230619,093600,83805130,6030,6030,6030,6030,0
|
|
20230619,093500,83805130,6030,6030,6030,6030,1
|
|
20230619,093400,83799100,6030,6030,6030,6030,359
|
|
20230619,093300,81634330,6030,6030,6030,6030,0
|
|
20230619,093200,81634330,6030,6020,6030,6020,1087
|
|
20230619,093100,75087400,6020,6010,6020,6010,810
|
|
20230619,093000,70219290,6010,6020,6020,6010,268
|
|
20230619,092900,68608600,6020,6020,6020,6020,0
|
|
20230619,092800,68608600,6020,6020,6020,6010,405
|
|
20230619,092700,66172500,6020,6020,6020,6020,126
|
|
20230619,092600,65413980,6020,6020,6020,6020,0
|
|
20230619,092500,65413980,6020,6020,6020,6020,135
|
|
20230619,092400,64601280,6020,6020,6020,6020,81
|
|
20230619,092300,64113660,6010,6010,6010,6010,100
|
|
20230619,092200,63512660,6020,6020,6020,6020,446
|
|
20230619,092100,60827740,6020,6020,6020,6020,0
|
|
20230619,092000,60827740,6020,6020,6020,6020,33
|
|
20230619,091900,60629080,6020,6020,6020,6020,0
|
|
20230619,091800,60629080,6020,6020,6020,6020,0
|
|
20230619,091700,60629080,6020,6020,6020,6020,0
|
|
20230619,091600,60629080,6020,6020,6020,6020,0
|
|
20230619,091500,60629080,6020,6020,6020,6020,1109
|
|
20230619,091400,53952900,6020,6020,6020,6020,0
|
|
20230619,091300,53952900,6020,6030,6030,6020,515
|
|
20230619,091200,50851100,6020,6020,6020,6020,709
|
|
20230619,091100,46582920,6020,6020,6020,6020,400
|
|
20230619,091000,44174920,6020,6020,6020,6020,164
|
|
20230619,090900,43187640,6020,6020,6020,6020,336
|
|
20230619,090800,41164920,6020,6010,6020,6010,786
|
|
20230619,090700,36433550,6020,6020,6020,6020,8
|
|
20230619,090600,36385390,6010,6020,6020,6010,3658
|
|
20230619,090500,14389700,6050,6040,6050,6040,1132
|
|
20230619,090400,7552400,6020,6020,6020,6020,52
|
|
20230619,090300,7239360,6030,6030,6030,6030,526
|
|
20230619,090200,4067580,6030,6040,6040,6030,313
|
|
20230619,090100,2177070,6040,6040,6040,6040,24
|
|
20230619,090000,2032110,6030,6030,6030,6030,337
|