614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191100,125291160,8830,8830,8830,8830,249
|
|
20230615,191000,125291160,8830,8830,8830,8830,0
|
|
20230615,190900,125291160,8830,8830,8830,8830,0
|
|
20230615,190800,125291160,8830,8830,8830,8830,0
|
|
20230615,190700,125291160,8830,8830,8830,8830,0
|
|
20230615,190600,125291160,8830,8830,8830,8830,0
|
|
20230615,190500,125291160,8830,8830,8830,8830,0
|
|
20230615,190400,125291160,8830,8830,8830,8830,0
|
|
20230615,190300,125291160,8830,8830,8830,8830,0
|
|
20230615,190200,125291160,8830,8830,8830,8830,0
|
|
20230615,190100,125291160,8830,8830,8830,8830,0
|
|
20230615,190000,125291160,8830,8830,8830,8830,0
|
|
20230615,185900,125291160,8830,8830,8830,8830,0
|
|
20230615,185800,125291160,8830,8830,8830,8830,0
|
|
20230615,185700,125291160,8830,8830,8830,8830,0
|
|
20230615,185600,125291160,8830,8830,8830,8830,0
|
|
20230615,185500,125291160,8830,8830,8830,8830,0
|
|
20230615,185400,125291160,8830,8830,8830,8830,0
|
|
20230615,185300,125291160,8830,8830,8830,8830,0
|
|
20230615,185200,125291160,8830,8830,8830,8830,0
|
|
20230615,185100,125291160,8830,8830,8830,8830,0
|
|
20230615,185000,125291160,8830,8830,8830,8830,0
|
|
20230615,184900,125291160,8830,8830,8830,8830,0
|
|
20230615,184800,125291160,8830,8830,8830,8830,0
|
|
20230615,184700,125291160,8830,8830,8830,8830,0
|
|
20230615,184600,125291160,8830,8830,8830,8830,0
|
|
20230615,184500,125291160,8830,8830,8830,8830,0
|
|
20230615,184400,125291160,8830,8830,8830,8830,0
|
|
20230615,184300,125291160,8830,8830,8830,8830,0
|
|
20230615,184200,125291160,8830,8830,8830,8830,0
|
|
20230615,184100,125291160,8830,8830,8830,8830,249
|
|
20230615,184000,125291160,8830,8830,8830,8830,0
|
|
20230615,183900,125291160,8830,8830,8830,8830,0
|
|
20230615,183800,125291160,8830,8830,8830,8830,0
|
|
20230615,183700,125291160,8830,8830,8830,8830,0
|
|
20230615,183600,125291160,8830,8830,8830,8830,0
|
|
20230615,183500,125291160,8830,8830,8830,8830,0
|
|
20230615,183400,125291160,8830,8830,8830,8830,0
|
|
20230615,183300,125291160,8830,8830,8830,8830,0
|
|
20230615,183200,125291160,8830,8830,8830,8830,0
|
|
20230615,183100,125291160,8830,8830,8830,8830,0
|
|
20230615,183000,125291160,8830,8830,8830,8830,0
|
|
20230615,182900,125291160,8830,8830,8830,8830,0
|
|
20230615,182800,125291160,8830,8830,8830,8830,0
|
|
20230615,182700,125291160,8830,8830,8830,8830,0
|
|
20230615,182600,125291160,8830,8830,8830,8830,0
|
|
20230615,182500,125291160,8830,8830,8830,8830,0
|
|
20230615,182400,125291160,8830,8830,8830,8830,0
|
|
20230615,182300,125291160,8830,8830,8830,8830,0
|
|
20230615,182200,125291160,8830,8830,8830,8830,0
|
|
20230615,182100,125291160,8830,8830,8830,8830,0
|
|
20230615,182000,125291160,8830,8830,8830,8830,0
|
|
20230615,181900,125291160,8830,8830,8830,8830,0
|
|
20230615,181800,125291160,8830,8830,8830,8830,0
|
|
20230615,181700,125291160,8830,8830,8830,8830,0
|
|
20230615,181600,125291160,8830,8830,8830,8830,0
|
|
20230615,181500,125291160,8830,8830,8830,8830,0
|
|
20230615,181400,125291160,8830,8830,8830,8830,0
|
|
20230615,181300,125291160,8830,8830,8830,8830,0
|
|
20230615,181200,125291160,8830,8830,8830,8830,0
|
|
20230615,181100,125291160,8830,8830,8830,8830,249
|
|
20230615,181000,125291160,8830,8830,8830,8830,0
|
|
20230615,180900,125291160,8830,8830,8830,8830,0
|
|
20230615,180800,125291160,8830,8830,8830,8830,0
|
|
20230615,180700,125291160,8830,8830,8830,8830,0
|
|
20230615,180600,125291160,8830,8830,8830,8830,0
|
|
20230615,180500,125291160,8830,8830,8830,8830,0
|
|
20230615,180400,125291160,8830,8830,8830,8830,0
|
|
20230615,180300,125291160,8830,8830,8830,8830,0
|
|
20230615,180200,125291160,8830,8830,8830,8830,0
|
|
20230615,180100,125291160,8830,8830,8830,8830,0
|
|
20230615,180000,125291160,8830,8830,8830,8830,0
|
|
20230615,175900,125291160,8830,8830,8830,8830,0
|
|
20230615,175800,125291160,8830,8830,8830,8830,0
|
|
20230615,175700,125291160,8830,8830,8830,8830,0
|
|
20230615,175600,125291160,8830,8830,8830,8830,0
|
|
20230615,175500,125291160,8830,8830,8830,8830,0
|
|
20230615,175400,125291160,8830,8830,8830,8830,0
|
|
20230615,175300,125291160,8830,8830,8830,8830,0
|
|
20230615,175200,125291160,8830,8830,8830,8830,0
|
|
20230615,175100,125291160,8830,8830,8830,8830,0
|
|
20230615,175000,125291160,8830,8830,8830,8830,0
|
|
20230615,174900,125291160,8830,8830,8830,8830,0
|
|
20230615,174800,125291160,8830,8830,8830,8830,0
|
|
20230615,174700,125291160,8830,8830,8830,8830,0
|
|
20230615,174600,125291160,8830,8830,8830,8830,0
|
|
20230615,174500,125291160,8830,8830,8830,8830,0
|
|
20230615,174400,125291160,8830,8830,8830,8830,0
|
|
20230615,174300,125291160,8830,8830,8830,8830,0
|
|
20230615,174200,125291160,8830,8830,8830,8830,0
|
|
20230615,174100,125291160,8830,8830,8830,8830,249
|
|
20230615,174000,125291160,8830,8830,8830,8830,0
|
|
20230615,173900,125291160,8830,8830,8830,8830,0
|
|
20230615,173800,125291160,8830,8830,8830,8830,0
|
|
20230615,173700,125291160,8830,8830,8830,8830,0
|
|
20230615,173600,125291160,8830,8830,8830,8830,0
|
|
20230615,173500,125291160,8830,8830,8830,8830,0
|
|
20230615,173400,125291160,8830,8830,8830,8830,0
|
|
20230615,173300,125291160,8830,8830,8830,8830,0
|
|
20230615,173200,125291160,8830,8830,8830,8830,0
|
|
20230615,173100,125291160,8830,8830,8830,8830,0
|
|
20230615,173000,125291160,8830,8830,8830,8830,0
|
|
20230615,172900,125291160,8830,8830,8830,8830,0
|
|
20230615,172800,125291160,8830,8830,8830,8830,0
|
|
20230615,172700,125291160,8830,8830,8830,8830,0
|
|
20230615,172600,125291160,8830,8830,8830,8830,0
|
|
20230615,172500,125291160,8830,8830,8830,8830,0
|
|
20230615,172400,125291160,8830,8830,8830,8830,0
|
|
20230615,172300,125291160,8830,8830,8830,8830,0
|
|
20230615,172200,125291160,8830,8830,8830,8830,0
|
|
20230615,172100,125291160,8830,8830,8830,8830,0
|
|
20230615,172000,125291160,8830,8830,8830,8830,0
|
|
20230615,171900,125291160,8830,8830,8830,8830,0
|
|
20230615,171800,125291160,8830,8830,8830,8830,0
|
|
20230615,171700,125291160,8830,8830,8830,8830,0
|
|
20230615,171600,125291160,8830,8830,8830,8830,0
|
|
20230615,171500,125291160,8830,8830,8830,8830,0
|
|
20230615,171400,125291160,8830,8830,8830,8830,0
|
|
20230615,171300,125291160,8830,8830,8830,8830,0
|
|
20230615,171200,125291160,8830,8830,8830,8830,0
|
|
20230615,171100,125291160,8830,8830,8830,8830,249
|
|
20230615,171000,125291160,8830,8830,8830,8830,0
|
|
20230615,170900,125291160,8830,8830,8830,8830,0
|
|
20230615,170800,125291160,8830,8830,8830,8830,0
|
|
20230615,170700,125291160,8830,8830,8830,8830,0
|
|
20230615,170600,125291160,8830,8830,8830,8830,0
|
|
20230615,170500,125291160,8830,8830,8830,8830,0
|
|
20230615,170400,125291160,8830,8830,8830,8830,0
|
|
20230615,170300,125291160,8830,8830,8830,8830,0
|
|
20230615,170200,125291160,8830,8830,8830,8830,0
|
|
20230615,170100,125291160,8830,8830,8830,8830,0
|
|
20230615,170000,125291160,8830,8830,8830,8830,0
|
|
20230615,165900,125291160,8830,8830,8830,8830,0
|
|
20230615,165800,125291160,8830,8830,8830,8830,0
|
|
20230615,165700,125291160,8830,8830,8830,8830,0
|
|
20230615,165600,125291160,8830,8830,8830,8830,0
|
|
20230615,165500,125291160,8830,8830,8830,8830,0
|
|
20230615,165400,125291160,8830,8830,8830,8830,0
|
|
20230615,165300,125291160,8830,8830,8830,8830,0
|
|
20230615,165200,125291160,8830,8830,8830,8830,0
|
|
20230615,165100,125291160,8830,8830,8830,8830,0
|
|
20230615,165000,125291160,8830,8830,8830,8830,0
|
|
20230615,164900,125291160,8830,8830,8830,8830,0
|
|
20230615,164800,125291160,8830,8830,8830,8830,0
|
|
20230615,164700,125291160,8830,8830,8830,8830,0
|
|
20230615,164600,125291160,8830,8830,8830,8830,0
|
|
20230615,164500,125291160,8830,8830,8830,8830,0
|
|
20230615,164400,125291160,8830,8830,8830,8830,0
|
|
20230615,164300,125291160,8830,8830,8830,8830,0
|
|
20230615,164200,125291160,8830,8830,8830,8830,0
|
|
20230615,164100,125291160,8830,8830,8830,8830,249
|
|
20230615,164000,125291160,8830,8830,8830,8830,0
|
|
20230615,163900,125291160,8830,8830,8830,8830,0
|
|
20230615,163800,125291160,8830,8830,8830,8830,0
|
|
20230615,163700,125291160,8830,8830,8830,8830,0
|
|
20230615,163600,125291160,8830,8830,8830,8830,0
|
|
20230615,163500,125291160,8830,8830,8830,8830,0
|
|
20230615,163400,125291160,8830,8830,8830,8830,0
|
|
20230615,163300,125291160,8830,8830,8830,8830,0
|
|
20230615,163200,125291160,8830,8830,8830,8830,0
|
|
20230615,163100,125291160,8830,8830,8830,8830,0
|
|
20230615,163000,125291160,8830,8830,8830,8830,0
|
|
20230615,162900,125291160,8830,8830,8830,8830,0
|
|
20230615,162800,125291160,8830,8830,8830,8830,0
|
|
20230615,162700,125291160,8830,8830,8830,8830,0
|
|
20230615,162600,125291160,8830,8830,8830,8830,0
|
|
20230615,162500,125291160,8830,8830,8830,8830,0
|
|
20230615,162400,125291160,8830,8830,8830,8830,0
|
|
20230615,162300,125291160,8830,8830,8830,8830,0
|
|
20230615,162200,125291160,8830,8830,8830,8830,0
|
|
20230615,162100,125291160,8830,8830,8830,8830,0
|
|
20230615,162000,125291160,8830,8830,8830,8830,0
|
|
20230615,161900,125291160,8830,8830,8830,8830,0
|
|
20230615,161800,125291160,8830,8830,8830,8830,0
|
|
20230615,161700,125291160,8830,8830,8830,8830,0
|
|
20230615,161600,125291160,8830,8830,8830,8830,0
|
|
20230615,161500,125291160,8830,8830,8830,8830,0
|
|
20230615,161400,125291160,8830,8830,8830,8830,0
|
|
20230615,161300,125291160,8830,8830,8830,8830,0
|
|
20230615,161200,125291160,8830,8830,8830,8830,0
|
|
20230615,161100,125291160,8830,8830,8830,8830,249
|
|
20230615,161000,125291160,8830,8830,8830,8830,0
|
|
20230615,160900,125291160,8830,8830,8830,8830,0
|
|
20230615,160800,125291160,8830,8830,8830,8830,0
|
|
20230615,160700,125291160,8830,8830,8830,8830,0
|
|
20230615,160600,125291160,8830,8830,8830,8830,0
|
|
20230615,160500,125291160,8830,8830,8830,8830,0
|
|
20230615,160400,125291160,8830,8830,8830,8830,0
|
|
20230615,160300,125291160,8830,8830,8830,8830,0
|
|
20230615,160200,125291160,8830,8830,8830,8830,0
|
|
20230615,160100,125291160,8830,8830,8830,8830,0
|
|
20230615,160000,125291160,8830,8830,8830,8830,0
|
|
20230615,155900,125291160,8830,8830,8830,8830,0
|
|
20230615,155800,125291160,8830,8830,8830,8830,0
|
|
20230615,155700,125291160,8830,8830,8830,8830,0
|
|
20230615,155600,125291160,8830,8830,8830,8830,0
|
|
20230615,155500,125291160,8830,8830,8830,8830,0
|
|
20230615,155400,125291160,8830,8830,8830,8830,0
|
|
20230615,155300,125291160,8830,8830,8830,8830,0
|
|
20230615,155200,125291160,8830,8830,8830,8830,0
|
|
20230615,155100,125291160,8830,8830,8830,8830,0
|
|
20230615,155000,125291160,8830,8830,8830,8830,0
|
|
20230615,154900,125291160,8830,8830,8830,8830,0
|
|
20230615,154800,125291160,8830,8830,8830,8830,0
|
|
20230615,154700,125291160,8830,8830,8830,8830,0
|
|
20230615,154600,125291160,8830,8830,8830,8830,0
|
|
20230615,154500,125291160,8830,8830,8830,8830,0
|
|
20230615,154400,125291160,8830,8830,8830,8830,0
|
|
20230615,154300,125291160,8830,8830,8830,8830,0
|
|
20230615,154200,125291160,8830,8830,8830,8830,0
|
|
20230615,154100,125291160,8830,8830,8830,8830,249
|
|
20230615,154000,125291160,8830,8830,8830,8830,0
|
|
20230615,153900,125291160,8830,8830,8830,8830,0
|
|
20230615,153800,125291160,8830,8830,8830,8830,0
|
|
20230615,153700,125291160,8830,8830,8830,8830,0
|
|
20230615,153600,125291160,8830,8830,8830,8830,0
|
|
20230615,153500,125291160,8830,8830,8830,8830,0
|
|
20230615,153400,125291160,8830,8830,8830,8830,0
|
|
20230615,153300,125291160,8830,8830,8830,8830,0
|
|
20230615,153200,125291160,8830,8830,8830,8830,0
|
|
20230615,153100,125291160,8830,8830,8830,8830,0
|
|
20230615,153000,125291160,8830,8830,8830,8830,249
|
|
20230615,152900,123092490,8820,8820,8820,8820,0
|
|
20230615,152800,123092490,8820,8820,8820,8820,0
|
|
20230615,152700,123092490,8820,8820,8820,8820,0
|
|
20230615,152600,123092490,8820,8820,8820,8820,0
|
|
20230615,152500,123092490,8820,8820,8820,8820,0
|
|
20230615,152400,123092490,8820,8820,8820,8820,0
|
|
20230615,152300,123092490,8820,8820,8820,8820,0
|
|
20230615,152200,123092490,8820,8820,8820,8820,0
|
|
20230615,152100,123092490,8820,8820,8820,8820,0
|
|
20230615,152000,123092490,8820,8820,8820,8820,0
|
|
20230615,151900,123092490,8820,8820,8820,8820,41
|
|
20230615,151800,122730870,8820,8820,8820,8820,5
|
|
20230615,151700,122686770,8820,8820,8820,8820,5
|
|
20230615,151600,122642670,8820,8820,8820,8820,5
|
|
20230615,151500,122598570,8820,8820,8820,8820,23
|
|
20230615,151400,122395710,8820,8820,8820,8820,0
|
|
20230615,151300,122395710,8820,8820,8820,8820,0
|
|
20230615,151200,122395710,8820,8820,8820,8820,0
|
|
20230615,151100,122395710,8820,8820,8820,8820,1
|
|
20230615,151000,122386890,8820,8820,8820,8820,0
|
|
20230615,150900,122386890,8820,8820,8820,8820,2
|
|
20230615,150800,122369250,8820,8820,8820,8820,0
|
|
20230615,150700,122369250,8820,8820,8820,8810,151
|
|
20230615,150600,121038550,8820,8820,8820,8820,0
|
|
20230615,150500,121038550,8820,8820,8820,8820,0
|
|
20230615,150400,121038550,8820,8820,8820,8820,0
|
|
20230615,150300,121038550,8820,8820,8820,8820,1
|
|
20230615,150200,121029730,8820,8820,8820,8820,41
|
|
20230615,150100,120668110,8820,8820,8820,8820,11
|
|
20230615,150000,120571090,8810,8810,8810,8810,0
|
|
20230615,145900,120571090,8810,8810,8810,8810,0
|
|
20230615,145800,120571090,8810,8810,8810,8810,0
|
|
20230615,145700,120571090,8810,8820,8820,8810,78
|
|
20230615,145600,119883640,8810,8810,8810,8810,0
|
|
20230615,145500,119883640,8810,8810,8810,8810,0
|
|
20230615,145400,119883640,8810,8810,8810,8810,0
|
|
20230615,145300,119883640,8810,8810,8810,8810,62
|
|
20230615,145200,119337420,8810,8810,8810,8810,8
|
|
20230615,145100,119266940,8810,8810,8810,8810,28
|
|
20230615,145000,119020260,8810,8810,8810,8810,3
|
|
20230615,144900,118993830,8810,8810,8810,8810,2
|
|
20230615,144800,118976210,8810,8810,8810,8810,1
|
|
20230615,144700,118967400,8800,8800,8800,8800,0
|
|
20230615,144600,118967400,8800,8800,8800,8800,0
|
|
20230615,144500,118967400,8800,8800,8800,8800,13
|
|
20230615,144400,118853000,8790,8790,8790,8790,0
|
|
20230615,144300,118853000,8790,8790,8790,8790,0
|
|
20230615,144200,118853000,8790,8790,8790,8790,0
|
|
20230615,144100,118853000,8790,8790,8790,8790,0
|
|
20230615,144000,118853000,8790,8790,8790,8790,0
|
|
20230615,143900,118853000,8790,8790,8790,8790,1
|
|
20230615,143800,118844210,8770,8800,8800,8770,100
|
|
20230615,143700,117967090,8820,8820,8820,8820,0
|
|
20230615,143600,117967090,8820,8820,8820,8820,0
|
|
20230615,143500,117967090,8820,8820,8820,8820,0
|
|
20230615,143400,117967090,8820,8820,8820,8820,10
|
|
20230615,143300,117878890,8820,8820,8820,8820,2
|
|
20230615,143200,117861250,8790,8790,8790,8790,0
|
|
20230615,143100,117861250,8790,8790,8790,8790,0
|
|
20230615,143000,117861250,8790,8790,8790,8790,100
|
|
20230615,142900,116982250,8770,8790,8790,8770,105
|
|
20230615,142800,116061300,8770,8820,8820,8770,510
|
|
20230615,142700,111575890,8810,8810,8810,8810,0
|
|
20230615,142600,111575890,8810,8810,8810,8810,0
|
|
20230615,142500,111575890,8810,8810,8810,8810,0
|
|
20230615,142400,111575890,8810,8810,8810,8810,0
|
|
20230615,142300,111575890,8810,8830,8830,8810,111
|
|
20230615,142200,110597880,8810,8810,8810,8810,0
|
|
20230615,142100,110597880,8810,8820,8820,8810,20
|
|
20230615,142000,110421650,8830,8830,8830,8830,1
|
|
20230615,141900,110412820,8830,8830,8830,8830,20
|
|
20230615,141800,110236220,8830,8830,8830,8830,0
|
|
20230615,141700,110236220,8830,8830,8830,8830,0
|
|
20230615,141600,110236220,8830,8830,8830,8830,0
|
|
20230615,141500,110236220,8830,8830,8830,8830,0
|
|
20230615,141400,110236220,8830,8830,8830,8830,49
|
|
20230615,141300,109803550,8830,8830,8830,8830,25
|
|
20230615,141200,109582800,8830,8830,8830,8830,0
|
|
20230615,141100,109582800,8830,8830,8830,8830,0
|
|
20230615,141000,109582800,8830,8830,8830,8830,0
|
|
20230615,140900,109582800,8830,8830,8830,8830,0
|
|
20230615,140800,109582800,8830,8830,8830,8830,0
|
|
20230615,140700,109582800,8830,8830,8830,8830,0
|
|
20230615,140600,109582800,8830,8830,8830,8830,2
|
|
20230615,140500,109565140,8820,8820,8820,8820,0
|
|
20230615,140400,109565140,8820,8820,8820,8820,0
|
|
20230615,140300,109565140,8820,8820,8820,8820,302
|
|
20230615,140200,106901500,8820,8820,8820,8820,0
|
|
20230615,140100,106901500,8820,8820,8820,8820,0
|
|
20230615,140000,106901500,8820,8820,8820,8820,0
|
|
20230615,135900,106901500,8820,8820,8820,8820,3
|
|
20230615,135800,106875040,8830,8830,8830,8830,0
|
|
20230615,135700,106875040,8830,8830,8830,8830,0
|
|
20230615,135600,106875040,8830,8830,8830,8830,0
|
|
20230615,135500,106875040,8830,8830,8830,8830,0
|
|
20230615,135400,106875040,8830,8830,8830,8830,9
|
|
20230615,135300,106795570,8830,8830,8830,8830,0
|
|
20230615,135200,106795570,8830,8830,8830,8830,2
|
|
20230615,135100,106777910,8830,8830,8830,8830,34
|
|
20230615,135000,106477690,8830,8830,8830,8830,0
|
|
20230615,134900,106477690,8830,8830,8830,8830,0
|
|
20230615,134800,106477690,8830,8830,8830,8830,0
|
|
20230615,134700,106477690,8830,8830,8830,8830,1
|
|
20230615,134600,106468860,8830,8830,8830,8830,0
|
|
20230615,134500,106468860,8830,8830,8830,8830,2
|
|
20230615,134400,106451200,8830,8830,8830,8830,0
|
|
20230615,134300,106451200,8830,8830,8830,8830,1
|
|
20230615,134200,106442370,8830,8830,8830,8830,0
|
|
20230615,134100,106442370,8830,8830,8830,8830,0
|
|
20230615,134000,106442370,8830,8830,8830,8830,0
|
|
20230615,133900,106442370,8830,8830,8830,8830,0
|
|
20230615,133800,106442370,8830,8830,8830,8830,0
|
|
20230615,133700,106442370,8830,8830,8830,8830,0
|
|
20230615,133600,106442370,8830,8830,8830,8830,0
|
|
20230615,133500,106442370,8830,8830,8830,8830,36
|
|
20230615,133400,106124490,8830,8830,8830,8820,21
|
|
20230615,133300,105939080,8830,8830,8830,8830,0
|
|
20230615,133200,105939080,8830,8830,8830,8830,3
|
|
20230615,133100,105912590,8830,8830,8830,8830,1
|
|
20230615,133000,105903760,8830,8830,8830,8830,6
|
|
20230615,132900,105850780,8830,8830,8830,8830,0
|
|
20230615,132800,105850780,8830,8830,8830,8830,12
|
|
20230615,132700,105744820,8820,8820,8820,8820,0
|
|
20230615,132600,105744820,8820,8820,8820,8820,0
|
|
20230615,132500,105744820,8820,8820,8820,8820,2
|
|
20230615,132400,105727180,8830,8830,8830,8830,0
|
|
20230615,132300,105727180,8830,8830,8830,8830,0
|
|
20230615,132200,105727180,8830,8830,8830,8830,1
|
|
20230615,132100,105718350,8830,8830,8830,8830,0
|
|
20230615,132000,105718350,8830,8830,8830,8830,5
|
|
20230615,131900,105674200,8830,8830,8830,8830,1
|
|
20230615,131800,105665370,8830,8830,8830,8830,0
|
|
20230615,131700,105665370,8830,8830,8830,8830,1
|
|
20230615,131600,105656540,8830,8830,8830,8830,0
|
|
20230615,131500,105656540,8830,8830,8830,8830,9
|
|
20230615,131400,105577070,8800,8800,8800,8800,0
|
|
20230615,131300,105577070,8800,8800,8800,8800,0
|
|
20230615,131200,105577070,8800,8800,8800,8800,0
|
|
20230615,131100,105577070,8800,8800,8800,8800,0
|
|
20230615,131000,105577070,8800,8800,8800,8800,0
|
|
20230615,130900,105577070,8800,8800,8800,8800,0
|
|
20230615,130800,105577070,8800,8800,8800,8800,0
|
|
20230615,130700,105577070,8800,8800,8800,8800,0
|
|
20230615,130600,105577070,8800,8830,8830,8800,64
|
|
20230615,130500,105013600,8830,8830,8830,8830,0
|
|
20230615,130400,105013600,8830,8830,8830,8830,0
|
|
20230615,130300,105013600,8830,8830,8830,8830,0
|
|
20230615,130200,105013600,8830,8830,8830,8830,0
|
|
20230615,130100,105013600,8830,8830,8830,8830,1
|
|
20230615,130000,105004770,8830,8830,8830,8830,2
|
|
20230615,125900,104987110,8830,8830,8830,8830,0
|
|
20230615,125800,104987110,8830,8830,8830,8830,0
|
|
20230615,125700,104987110,8830,8830,8830,8830,0
|
|
20230615,125600,104987110,8830,8830,8830,8830,2
|
|
20230615,125500,104969450,8780,8780,8780,8780,1296
|
|
20230615,125400,93590570,8780,8780,8780,8780,710
|
|
20230615,125300,87356770,8780,8780,8780,8780,0
|
|
20230615,125200,87356770,8780,8780,8780,8780,0
|
|
20230615,125100,87356770,8780,8780,8780,8780,1
|
|
20230615,125000,87347990,8780,8780,8780,8780,0
|
|
20230615,124900,87347990,8780,8780,8780,8780,0
|
|
20230615,124800,87347990,8780,8780,8780,8780,0
|
|
20230615,124700,87347990,8780,8770,8780,8770,702
|
|
20230615,124600,81184450,8770,8770,8770,8770,1
|
|
20230615,124500,81175680,8770,8770,8770,8770,0
|
|
20230615,124400,81175680,8770,8770,8770,8770,0
|
|
20230615,124300,81175680,8770,8770,8770,8770,0
|
|
20230615,124200,81175680,8770,8770,8770,8770,0
|
|
20230615,124100,81175680,8770,8770,8770,8770,1
|
|
20230615,124000,81166910,8770,8770,8770,8770,1
|
|
20230615,123900,81158140,8770,8770,8770,8770,0
|
|
20230615,123800,81158140,8770,8770,8770,8770,0
|
|
20230615,123700,81158140,8770,8770,8770,8770,1
|
|
20230615,123600,81149370,8750,8770,8770,8750,187
|
|
20230615,123500,79510310,8780,8780,8780,8780,0
|
|
20230615,123400,79510310,8780,8780,8780,8780,3
|
|
20230615,123300,79483970,8780,8780,8780,8780,0
|
|
20230615,123200,79483970,8780,8780,8780,8780,0
|
|
20230615,123100,79483970,8780,8780,8780,8780,28
|
|
20230615,123000,79238130,8770,8770,8770,8770,0
|
|
20230615,122900,79238130,8770,8770,8770,8770,0
|
|
20230615,122800,79238130,8770,8770,8770,8770,0
|
|
20230615,122700,79238130,8770,8770,8770,8770,0
|
|
20230615,122600,79238130,8770,8770,8770,8770,0
|
|
20230615,122500,79238130,8770,8770,8770,8770,0
|
|
20230615,122400,79238130,8770,8770,8770,8770,1
|
|
20230615,122300,79229360,8780,8780,8780,8780,26
|
|
20230615,122200,79001080,8780,8780,8780,8780,10
|
|
20230615,122100,78913280,8780,8780,8780,8780,10
|
|
20230615,122000,78825480,8780,8780,8780,8780,8
|
|
20230615,121900,78755240,8780,8780,8780,8780,100
|
|
20230615,121800,77877240,8780,8780,8780,8780,49
|
|
20230615,121700,77447020,8780,8780,8780,8780,101
|
|
20230615,121600,76560240,8780,8780,8780,8780,2
|
|
20230615,121500,76542680,8780,8780,8780,8780,0
|
|
20230615,121400,76542680,8780,8780,8780,8780,0
|
|
20230615,121300,76542680,8780,8780,8780,8780,0
|
|
20230615,121200,76542680,8780,8780,8780,8780,2
|
|
20230615,121100,76525120,8770,8770,8770,8770,0
|
|
20230615,121000,76525120,8770,8770,8770,8770,0
|
|
20230615,120900,76525120,8770,8770,8770,8770,26
|
|
20230615,120800,76297100,8780,8780,8780,8780,0
|
|
20230615,120700,76297100,8780,8780,8780,8780,0
|
|
20230615,120600,76297100,8780,8780,8780,8780,5
|
|
20230615,120500,76253200,8780,8780,8780,8780,0
|
|
20230615,120400,76253200,8780,8780,8780,8780,7
|
|
20230615,120300,76191740,8780,8780,8780,8780,46
|
|
20230615,120200,75787860,8790,8790,8790,8790,0
|
|
20230615,120100,75787860,8790,8790,8790,8790,15
|
|
20230615,120000,75656010,8790,8790,8790,8790,12
|
|
20230615,115900,75550530,8790,8790,8790,8790,13
|
|
20230615,115800,75436260,8790,8790,8790,8790,0
|
|
20230615,115700,75436260,8790,8790,8790,8790,5
|
|
20230615,115600,75392310,8790,8790,8790,8790,0
|
|
20230615,115500,75392310,8790,8790,8790,8790,6
|
|
20230615,115400,75339570,8790,8790,8790,8790,0
|
|
20230615,115300,75339570,8790,8790,8790,8790,1
|
|
20230615,115200,75330780,8790,8790,8790,8790,5
|
|
20230615,115100,75286830,8790,8790,8790,8790,5
|
|
20230615,115000,75242880,8790,8790,8790,8790,0
|
|
20230615,114900,75242880,8790,8790,8790,8790,6
|
|
20230615,114800,75190140,8790,8790,8790,8790,10
|
|
20230615,114700,75102240,8790,8790,8790,8790,0
|
|
20230615,114600,75102240,8790,8790,8790,8790,0
|
|
20230615,114500,75102240,8790,8790,8790,8790,0
|
|
20230615,114400,75102240,8790,8790,8790,8790,0
|
|
20230615,114300,75102240,8790,8790,8790,8790,0
|
|
20230615,114200,75102240,8790,8790,8790,8790,0
|
|
20230615,114100,75102240,8790,8790,8790,8790,1
|
|
20230615,114000,75093450,8790,8790,8790,8790,9
|
|
20230615,113900,75014340,8790,8790,8790,8790,2
|
|
20230615,113800,74996760,8780,8780,8780,8780,2
|
|
20230615,113700,74979200,8780,8780,8780,8780,0
|
|
20230615,113600,74979200,8780,8780,8780,8780,0
|
|
20230615,113500,74979200,8780,8780,8780,8780,3
|
|
20230615,113400,74952860,8780,8780,8780,8770,127
|
|
20230615,113300,73837910,8790,8790,8790,8790,5
|
|
20230615,113200,73793960,8790,8790,8790,8790,0
|
|
20230615,113100,73793960,8790,8790,8790,8790,0
|
|
20230615,113000,73793960,8790,8790,8790,8790,4
|
|
20230615,112900,73758800,8790,8790,8790,8790,524
|
|
20230615,112800,69152840,8790,8790,8790,8790,0
|
|
20230615,112700,69152840,8790,8790,8790,8790,0
|
|
20230615,112600,69152840,8790,8790,8790,8790,0
|
|
20230615,112500,69152840,8790,8790,8790,8790,130
|
|
20230615,112400,68010140,8800,8800,8800,8800,0
|
|
20230615,112300,68010140,8800,8800,8800,8800,5
|
|
20230615,112200,67966140,8800,8800,8800,8800,65
|
|
20230615,112100,67394140,8800,8800,8800,8800,99
|
|
20230615,112000,66522940,8790,8790,8790,8790,405
|
|
20230615,111900,62962990,8790,8790,8790,8790,24
|
|
20230615,111800,62752030,8790,8790,8790,8790,3
|
|
20230615,111700,62725660,8790,8790,8790,8790,3
|
|
20230615,111600,62699290,8790,8810,8810,8790,350
|
|
20230615,111500,59619850,8810,8810,8810,8810,0
|
|
20230615,111400,59619850,8810,8810,8810,8810,0
|
|
20230615,111300,59619850,8810,8830,8830,8810,538
|
|
20230615,111200,54876000,8830,8830,8830,8830,0
|
|
20230615,111100,54876000,8830,8830,8830,8830,0
|
|
20230615,111000,54876000,8830,8830,8830,8830,0
|
|
20230615,110900,54876000,8830,8830,8830,8830,0
|
|
20230615,110800,54876000,8830,8830,8830,8830,1
|
|
20230615,110700,54867170,8830,8830,8830,8830,0
|
|
20230615,110600,54867170,8830,8830,8830,8830,0
|
|
20230615,110500,54867170,8830,8830,8830,8830,3
|
|
20230615,110400,54840680,8820,8820,8820,8820,0
|
|
20230615,110300,54840680,8820,8820,8820,8820,0
|
|
20230615,110200,54840680,8820,8850,8850,8820,1745
|
|
20230615,110100,39436360,8860,8860,8860,8860,0
|
|
20230615,110000,39436360,8860,8860,8860,8860,10
|
|
20230615,105900,39347760,8880,8880,8880,8880,0
|
|
20230615,105800,39347760,8880,8880,8880,8880,5
|
|
20230615,105700,39303360,8910,8910,8910,8910,0
|
|
20230615,105600,39303360,8910,8910,8910,8910,0
|
|
20230615,105500,39303360,8910,8910,8910,8910,0
|
|
20230615,105400,39303360,8910,8910,8910,8910,0
|
|
20230615,105300,39303360,8910,8910,8910,8910,0
|
|
20230615,105200,39303360,8910,8910,8910,8910,0
|
|
20230615,105100,39303360,8910,8910,8910,8910,0
|
|
20230615,105000,39303360,8910,8910,8910,8910,0
|
|
20230615,104900,39303360,8910,8910,8910,8910,0
|
|
20230615,104800,39303360,8910,8910,8910,8910,0
|
|
20230615,104700,39303360,8910,8860,8910,8840,155
|
|
20230615,104600,37932940,8880,8880,8880,8880,0
|
|
20230615,104500,37932940,8880,8880,8880,8880,1
|
|
20230615,104400,37924060,8880,8880,8880,8880,0
|
|
20230615,104300,37924060,8880,8880,8880,8880,0
|
|
20230615,104200,37924060,8880,8880,8880,8880,0
|
|
20230615,104100,37924060,8880,8890,8890,8880,7
|
|
20230615,104000,37861840,8860,8860,8860,8860,0
|
|
20230615,103900,37861840,8860,8860,8860,8860,0
|
|
20230615,103800,37861840,8860,8860,8860,8860,0
|
|
20230615,103700,37861840,8860,8860,8860,8860,0
|
|
20230615,103600,37861840,8860,8860,8860,8860,20
|
|
20230615,103500,37684640,8850,8850,8850,8850,100
|
|
20230615,103400,36799640,8850,8850,8850,8850,200
|
|
20230615,103300,35029640,8850,8850,8850,8850,1
|
|
20230615,103200,35020790,8840,8840,8840,8840,11
|
|
20230615,103100,34923550,8840,8840,8840,8840,0
|
|
20230615,103000,34923550,8840,8840,8840,8840,5
|
|
20230615,102900,34879350,8840,8840,8840,8840,0
|
|
20230615,102800,34879350,8840,8850,8850,8840,32
|
|
20230615,102700,34596180,8850,8850,8850,8850,0
|
|
20230615,102600,34596180,8850,8860,8860,8850,335
|
|
20230615,102500,31629420,8880,8880,8880,8880,0
|
|
20230615,102400,31629420,8880,8880,8880,8880,0
|
|
20230615,102300,31629420,8880,8880,8880,8880,0
|
|
20230615,102200,31629420,8880,8880,8880,8880,6
|
|
20230615,102100,31576140,8880,8880,8880,8880,1
|
|
20230615,102000,31567260,8870,8870,8870,8870,0
|
|
20230615,101900,31567260,8870,8870,8870,8870,133
|
|
20230615,101800,30387550,8870,8870,8870,8870,0
|
|
20230615,101700,30387550,8870,8870,8870,8870,0
|
|
20230615,101600,30387550,8870,8870,8870,8870,0
|
|
20230615,101500,30387550,8870,8870,8870,8870,0
|
|
20230615,101400,30387550,8870,8870,8870,8870,0
|
|
20230615,101300,30387550,8870,8870,8870,8870,0
|
|
20230615,101200,30387550,8870,8870,8870,8870,0
|
|
20230615,101100,30387550,8870,8870,8870,8870,0
|
|
20230615,101000,30387550,8870,8870,8870,8870,0
|
|
20230615,100900,30387550,8870,8870,8870,8870,5
|
|
20230615,100800,30343200,8870,8870,8870,8870,0
|
|
20230615,100700,30343200,8870,8870,8870,8870,0
|
|
20230615,100600,30343200,8870,8890,8890,8870,400
|
|
20230615,100500,26793560,8890,8890,8890,8890,0
|
|
20230615,100400,26793560,8890,8890,8890,8890,0
|
|
20230615,100300,26793560,8890,8890,8890,8890,0
|
|
20230615,100200,26793560,8890,8900,8900,8890,151
|
|
20230615,100100,25450410,8910,8910,8910,8910,0
|
|
20230615,100000,25450410,8910,8910,8910,8910,27
|
|
20230615,095900,25209840,8920,8920,8920,8920,0
|
|
20230615,095800,25209840,8920,8920,8920,8920,0
|
|
20230615,095700,25209840,8920,8920,8920,8920,37
|
|
20230615,095600,24879800,8930,8930,8930,8930,120
|
|
20230615,095500,23808200,8930,8930,8930,8930,0
|
|
20230615,095400,23808200,8930,8930,8930,8930,1
|
|
20230615,095300,23799270,8930,8930,8930,8930,2
|
|
20230615,095200,23781410,8930,8930,8930,8930,1
|
|
20230615,095100,23772480,8930,8930,8930,8930,0
|
|
20230615,095000,23772480,8930,8930,8930,8930,9
|
|
20230615,094900,23692110,8900,8900,8900,8900,0
|
|
20230615,094800,23692110,8900,8900,8900,8900,0
|
|
20230615,094700,23692110,8900,8900,8900,8900,0
|
|
20230615,094600,23692110,8900,8900,8900,8900,0
|
|
20230615,094500,23692110,8900,8930,8930,8900,79
|
|
20230615,094400,22988630,8920,8920,8920,8920,0
|
|
20230615,094300,22988630,8920,8920,8920,8920,0
|
|
20230615,094200,22988630,8920,8920,8920,8920,0
|
|
20230615,094100,22988630,8920,8930,8930,8920,27
|
|
20230615,094000,22747720,8930,8930,8930,8930,1
|
|
20230615,093900,22738790,8930,8930,8930,8930,26
|
|
20230615,093800,22506610,8930,8930,8930,8930,0
|
|
20230615,093700,22506610,8930,8930,8930,8930,1
|
|
20230615,093600,22497680,8930,8930,8930,8930,2
|
|
20230615,093500,22479820,8930,8930,8930,8930,115
|
|
20230615,093400,21452870,8920,8920,8920,8920,0
|
|
20230615,093300,21452870,8920,8910,8920,8910,96
|
|
20230615,093200,20596560,8920,8910,8920,8910,6
|
|
20230615,093100,20543050,8890,8890,8890,8890,0
|
|
20230615,093000,20543050,8890,8890,8890,8890,0
|
|
20230615,092900,20543050,8890,8890,8890,8890,0
|
|
20230615,092800,20543050,8890,8920,8920,8890,208
|
|
20230615,092700,18691630,8920,8920,8920,8920,1
|
|
20230615,092600,18682710,8920,8920,8920,8920,22
|
|
20230615,092500,18486470,8920,8920,8920,8920,10
|
|
20230615,092400,18397270,8930,8930,8930,8930,0
|
|
20230615,092300,18397270,8930,8930,8930,8930,12
|
|
20230615,092200,18290110,8930,8930,8930,8930,6
|
|
20230615,092100,18236530,8900,8900,8900,8900,225
|
|
20230615,092000,16234030,8880,8880,8880,8880,0
|
|
20230615,091900,16234030,8880,8880,8880,8880,28
|
|
20230615,091800,15985390,8890,8890,8890,8890,0
|
|
20230615,091700,15985390,8890,8900,8900,8890,542
|
|
20230615,091600,11163900,8860,8860,8860,8860,0
|
|
20230615,091500,11163900,8860,8930,8930,8860,155
|
|
20230615,091400,9785930,8930,8910,8930,8910,33
|
|
20230615,091300,9491740,8900,8880,8900,8880,52
|
|
20230615,091200,9029940,8880,8880,8880,8880,0
|
|
20230615,091100,9029940,8880,8880,8880,8880,5
|
|
20230615,091000,8985540,8860,8860,8860,8860,0
|
|
20230615,090900,8985540,8860,8840,8860,8840,494
|
|
20230615,090800,4611240,8830,8850,8850,8830,103
|
|
20230615,090700,3701210,8840,8840,8840,8840,0
|
|
20230615,090600,3701210,8840,8840,8840,8840,31
|
|
20230615,090500,3427170,8840,8840,8840,8840,7
|
|
20230615,090400,3365290,8840,8840,8840,8840,62
|
|
20230615,090300,2817210,8840,8830,8850,8830,95
|
|
20230615,090200,1977920,8830,8830,8830,8830,112
|
|
20230615,090100,988960,8830,8830,8830,8830,11
|
|
20230615,090000,891830,8830,8830,8830,8830,101
|