604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,190100,293081240,11380,11380,11380,11380,1001
|
|
20230605,190000,293081240,11380,11380,11380,11380,0
|
|
20230605,185900,293081240,11380,11380,11380,11380,0
|
|
20230605,185800,293081240,11380,11380,11380,11380,0
|
|
20230605,185700,293081240,11380,11380,11380,11380,0
|
|
20230605,185600,293081240,11380,11380,11380,11380,0
|
|
20230605,185500,293081240,11380,11380,11380,11380,0
|
|
20230605,185400,293081240,11380,11380,11380,11380,0
|
|
20230605,185300,293081240,11380,11380,11380,11380,0
|
|
20230605,185200,293081240,11380,11380,11380,11380,0
|
|
20230605,185100,293081240,11380,11380,11380,11380,0
|
|
20230605,185000,293081240,11380,11380,11380,11380,0
|
|
20230605,184900,293081240,11380,11380,11380,11380,0
|
|
20230605,184800,293081240,11380,11380,11380,11380,0
|
|
20230605,184700,293081240,11380,11380,11380,11380,0
|
|
20230605,184600,293081240,11380,11380,11380,11380,0
|
|
20230605,184500,293081240,11380,11380,11380,11380,0
|
|
20230605,184400,293081240,11380,11380,11380,11380,0
|
|
20230605,184300,293081240,11380,11380,11380,11380,0
|
|
20230605,184200,293081240,11380,11380,11380,11380,0
|
|
20230605,184100,293081240,11380,11380,11380,11380,0
|
|
20230605,184000,293081240,11380,11380,11380,11380,0
|
|
20230605,183900,293081240,11380,11380,11380,11380,0
|
|
20230605,183800,293081240,11380,11380,11380,11380,0
|
|
20230605,183700,293081240,11380,11380,11380,11380,0
|
|
20230605,183600,293081240,11380,11380,11380,11380,0
|
|
20230605,183500,293081240,11380,11380,11380,11380,0
|
|
20230605,183400,293081240,11380,11380,11380,11380,0
|
|
20230605,183300,293081240,11380,11380,11380,11380,0
|
|
20230605,183200,293081240,11380,11380,11380,11380,0
|
|
20230605,183100,293081240,11380,11380,11380,11380,1001
|
|
20230605,183000,293081240,11380,11380,11380,11380,0
|
|
20230605,182900,293081240,11380,11380,11380,11380,0
|
|
20230605,182800,293081240,11380,11380,11380,11380,0
|
|
20230605,182700,293081240,11380,11380,11380,11380,0
|
|
20230605,182600,293081240,11380,11380,11380,11380,0
|
|
20230605,182500,293081240,11380,11380,11380,11380,0
|
|
20230605,182400,293081240,11380,11380,11380,11380,0
|
|
20230605,182300,293081240,11380,11380,11380,11380,0
|
|
20230605,182200,293081240,11380,11380,11380,11380,0
|
|
20230605,182100,293081240,11380,11380,11380,11380,0
|
|
20230605,182000,293081240,11380,11380,11380,11380,0
|
|
20230605,181900,293081240,11380,11380,11380,11380,0
|
|
20230605,181800,293081240,11380,11380,11380,11380,0
|
|
20230605,181700,293081240,11380,11380,11380,11380,0
|
|
20230605,181600,293081240,11380,11380,11380,11380,0
|
|
20230605,181500,293081240,11380,11380,11380,11380,0
|
|
20230605,181400,293081240,11380,11380,11380,11380,0
|
|
20230605,181300,293081240,11380,11380,11380,11380,0
|
|
20230605,181200,293081240,11380,11380,11380,11380,0
|
|
20230605,181100,293081240,11380,11380,11380,11380,0
|
|
20230605,181000,293081240,11380,11380,11380,11380,0
|
|
20230605,180900,293081240,11380,11380,11380,11380,0
|
|
20230605,180800,293081240,11380,11380,11380,11380,0
|
|
20230605,180700,293081240,11380,11380,11380,11380,0
|
|
20230605,180600,293081240,11380,11380,11380,11380,0
|
|
20230605,180500,293081240,11380,11380,11380,11380,0
|
|
20230605,180400,293081240,11380,11380,11380,11380,0
|
|
20230605,180300,293081240,11380,11380,11380,11380,0
|
|
20230605,180200,293081240,11380,11380,11380,11380,0
|
|
20230605,180100,293081240,11380,11380,11380,11380,1001
|
|
20230605,180000,293081240,11380,11380,11380,11380,0
|
|
20230605,175900,293081240,11380,11380,11380,11380,0
|
|
20230605,175800,293081240,11380,11380,11380,11380,0
|
|
20230605,175700,293081240,11380,11380,11380,11380,0
|
|
20230605,175600,293081240,11380,11380,11380,11380,0
|
|
20230605,175500,293081240,11380,11380,11380,11380,0
|
|
20230605,175400,293081240,11380,11380,11380,11380,0
|
|
20230605,175300,293081240,11380,11380,11380,11380,0
|
|
20230605,175200,293081240,11380,11380,11380,11380,0
|
|
20230605,175100,293081240,11380,11380,11380,11380,0
|
|
20230605,175000,293081240,11380,11380,11380,11380,0
|
|
20230605,174900,293081240,11380,11380,11380,11380,0
|
|
20230605,174800,293081240,11380,11380,11380,11380,0
|
|
20230605,174700,293081240,11380,11380,11380,11380,0
|
|
20230605,174600,293081240,11380,11380,11380,11380,0
|
|
20230605,174500,293081240,11380,11380,11380,11380,0
|
|
20230605,174400,293081240,11380,11380,11380,11380,0
|
|
20230605,174300,293081240,11380,11380,11380,11380,0
|
|
20230605,174200,293081240,11380,11380,11380,11380,0
|
|
20230605,174100,293081240,11380,11380,11380,11380,0
|
|
20230605,174000,293081240,11380,11380,11380,11380,0
|
|
20230605,173900,293081240,11380,11380,11380,11380,0
|
|
20230605,173800,293081240,11380,11380,11380,11380,0
|
|
20230605,173700,293081240,11380,11380,11380,11380,0
|
|
20230605,173600,293081240,11380,11380,11380,11380,0
|
|
20230605,173500,293081240,11380,11380,11380,11380,0
|
|
20230605,173400,293081240,11380,11380,11380,11380,0
|
|
20230605,173300,293081240,11380,11380,11380,11380,0
|
|
20230605,173200,293081240,11380,11380,11380,11380,0
|
|
20230605,173100,293081240,11380,11380,11380,11380,1001
|
|
20230605,173000,293081240,11380,11380,11380,11380,0
|
|
20230605,172900,293081240,11380,11380,11380,11380,0
|
|
20230605,172800,293081240,11380,11380,11380,11380,0
|
|
20230605,172700,293081240,11380,11380,11380,11380,0
|
|
20230605,172600,293081240,11380,11380,11380,11380,0
|
|
20230605,172500,293081240,11380,11380,11380,11380,0
|
|
20230605,172400,293081240,11380,11380,11380,11380,0
|
|
20230605,172300,293081240,11380,11380,11380,11380,0
|
|
20230605,172200,293081240,11380,11380,11380,11380,0
|
|
20230605,172100,293081240,11380,11380,11380,11380,0
|
|
20230605,172000,293081240,11380,11380,11380,11380,0
|
|
20230605,171900,293081240,11380,11380,11380,11380,0
|
|
20230605,171800,293081240,11380,11380,11380,11380,0
|
|
20230605,171700,293081240,11380,11380,11380,11380,0
|
|
20230605,171600,293081240,11380,11380,11380,11380,0
|
|
20230605,171500,293081240,11380,11380,11380,11380,0
|
|
20230605,171400,293081240,11380,11380,11380,11380,0
|
|
20230605,171300,293081240,11380,11380,11380,11380,0
|
|
20230605,171200,293081240,11380,11380,11380,11380,0
|
|
20230605,171100,293081240,11380,11380,11380,11380,0
|
|
20230605,171000,293081240,11380,11380,11380,11380,0
|
|
20230605,170900,293081240,11380,11380,11380,11380,0
|
|
20230605,170800,293081240,11380,11380,11380,11380,0
|
|
20230605,170700,293081240,11380,11380,11380,11380,0
|
|
20230605,170600,293081240,11380,11380,11380,11380,0
|
|
20230605,170500,293081240,11380,11380,11380,11380,0
|
|
20230605,170400,293081240,11380,11380,11380,11380,0
|
|
20230605,170300,293081240,11380,11380,11380,11380,0
|
|
20230605,170200,293081240,11380,11380,11380,11380,0
|
|
20230605,170100,293081240,11380,11380,11380,11380,1001
|
|
20230605,170000,293081240,11380,11380,11380,11380,0
|
|
20230605,165900,293081240,11380,11380,11380,11380,0
|
|
20230605,165800,293081240,11380,11380,11380,11380,0
|
|
20230605,165700,293081240,11380,11380,11380,11380,0
|
|
20230605,165600,293081240,11380,11380,11380,11380,0
|
|
20230605,165500,293081240,11380,11380,11380,11380,0
|
|
20230605,165400,293081240,11380,11380,11380,11380,0
|
|
20230605,165300,293081240,11380,11380,11380,11380,0
|
|
20230605,165200,293081240,11380,11380,11380,11380,0
|
|
20230605,165100,293081240,11380,11380,11380,11380,0
|
|
20230605,165000,293081240,11380,11380,11380,11380,0
|
|
20230605,164900,293081240,11380,11380,11380,11380,0
|
|
20230605,164800,293081240,11380,11380,11380,11380,0
|
|
20230605,164700,293081240,11380,11380,11380,11380,0
|
|
20230605,164600,293081240,11380,11380,11380,11380,0
|
|
20230605,164500,293081240,11380,11380,11380,11380,0
|
|
20230605,164400,293081240,11380,11380,11380,11380,0
|
|
20230605,164300,293081240,11380,11380,11380,11380,0
|
|
20230605,164200,293081240,11380,11380,11380,11380,0
|
|
20230605,164100,293081240,11380,11380,11380,11380,0
|
|
20230605,164000,293081240,11380,11380,11380,11380,0
|
|
20230605,163900,293081240,11380,11380,11380,11380,0
|
|
20230605,163800,293081240,11380,11380,11380,11380,0
|
|
20230605,163700,293081240,11380,11380,11380,11380,0
|
|
20230605,163600,293081240,11380,11380,11380,11380,0
|
|
20230605,163500,293081240,11380,11380,11380,11380,0
|
|
20230605,163400,293081240,11380,11380,11380,11380,0
|
|
20230605,163300,293081240,11380,11380,11380,11380,0
|
|
20230605,163200,293081240,11380,11380,11380,11380,0
|
|
20230605,163100,293081240,11380,11380,11380,11380,1001
|
|
20230605,163000,293081240,11380,11380,11380,11380,0
|
|
20230605,162900,293081240,11380,11380,11380,11380,0
|
|
20230605,162800,293081240,11380,11380,11380,11380,0
|
|
20230605,162700,293081240,11380,11380,11380,11380,0
|
|
20230605,162600,293081240,11380,11380,11380,11380,0
|
|
20230605,162500,293081240,11380,11380,11380,11380,0
|
|
20230605,162400,293081240,11380,11380,11380,11380,0
|
|
20230605,162300,293081240,11380,11380,11380,11380,0
|
|
20230605,162200,293081240,11380,11380,11380,11380,0
|
|
20230605,162100,293081240,11380,11380,11380,11380,0
|
|
20230605,162000,293081240,11380,11380,11380,11380,0
|
|
20230605,161900,293081240,11380,11380,11380,11380,0
|
|
20230605,161800,293081240,11380,11380,11380,11380,0
|
|
20230605,161700,293081240,11380,11380,11380,11380,0
|
|
20230605,161600,293081240,11380,11380,11380,11380,0
|
|
20230605,161500,293081240,11380,11380,11380,11380,0
|
|
20230605,161400,293081240,11380,11380,11380,11380,0
|
|
20230605,161300,293081240,11380,11380,11380,11380,0
|
|
20230605,161200,293081240,11380,11380,11380,11380,0
|
|
20230605,161100,293081240,11380,11380,11380,11380,0
|
|
20230605,161000,293081240,11380,11380,11380,11380,0
|
|
20230605,160900,293081240,11380,11380,11380,11380,0
|
|
20230605,160800,293081240,11380,11380,11380,11380,0
|
|
20230605,160700,293081240,11380,11380,11380,11380,0
|
|
20230605,160600,293081240,11380,11380,11380,11380,0
|
|
20230605,160500,293081240,11380,11380,11380,11380,0
|
|
20230605,160400,293081240,11380,11380,11380,11380,0
|
|
20230605,160300,293081240,11380,11380,11380,11380,0
|
|
20230605,160200,293081240,11380,11380,11380,11380,0
|
|
20230605,160100,293081240,11380,11380,11380,11380,1001
|
|
20230605,160000,293081240,11380,11380,11380,11380,0
|
|
20230605,155900,293081240,11380,11380,11380,11380,0
|
|
20230605,155800,293081240,11380,11380,11380,11380,0
|
|
20230605,155700,293081240,11380,11380,11380,11380,0
|
|
20230605,155600,293081240,11380,11380,11380,11380,0
|
|
20230605,155500,293081240,11380,11380,11380,11380,0
|
|
20230605,155400,293081240,11380,11380,11380,11380,0
|
|
20230605,155300,293081240,11380,11380,11380,11380,0
|
|
20230605,155200,293081240,11380,11380,11380,11380,0
|
|
20230605,155100,293081240,11380,11380,11380,11380,0
|
|
20230605,155000,293081240,11380,11380,11380,11380,0
|
|
20230605,154900,293081240,11380,11380,11380,11380,0
|
|
20230605,154800,293081240,11380,11380,11380,11380,0
|
|
20230605,154700,293081240,11380,11380,11380,11380,0
|
|
20230605,154600,293081240,11380,11380,11380,11380,0
|
|
20230605,154500,293081240,11380,11380,11380,11380,0
|
|
20230605,154400,293081240,11380,11380,11380,11380,0
|
|
20230605,154300,293081240,11380,11380,11380,11380,0
|
|
20230605,154200,293081240,11380,11380,11380,11380,0
|
|
20230605,154100,293081240,11380,11380,11380,11380,0
|
|
20230605,154000,293081240,11380,11380,11380,11380,0
|
|
20230605,153900,293081240,11380,11380,11380,11380,0
|
|
20230605,153800,293081240,11380,11380,11380,11380,0
|
|
20230605,153700,293081240,11380,11380,11380,11380,0
|
|
20230605,153600,293081240,11380,11380,11380,11380,0
|
|
20230605,153500,293081240,11380,11380,11380,11380,0
|
|
20230605,153400,293081240,11380,11380,11380,11380,0
|
|
20230605,153300,293081240,11380,11380,11380,11380,0
|
|
20230605,153200,293081240,11380,11380,11380,11380,0
|
|
20230605,153100,293081240,11380,11380,11380,11380,1001
|
|
20230605,153000,293081240,11380,11380,11380,11380,1001
|
|
20230605,152900,281689860,11330,11330,11330,11330,0
|
|
20230605,152800,281689860,11330,11330,11330,11330,0
|
|
20230605,152700,281689860,11330,11330,11330,11330,0
|
|
20230605,152600,281689860,11330,11330,11330,11330,0
|
|
20230605,152500,281689860,11330,11330,11330,11330,0
|
|
20230605,152400,281689860,11330,11330,11330,11330,0
|
|
20230605,152300,281689860,11330,11330,11330,11330,0
|
|
20230605,152200,281689860,11330,11330,11330,11330,0
|
|
20230605,152100,281689860,11330,11330,11330,11330,0
|
|
20230605,152000,281689860,11330,11330,11330,11330,0
|
|
20230605,151900,281689860,11330,11330,11330,11330,16
|
|
20230605,151800,281508580,11340,11340,11340,11340,10
|
|
20230605,151700,281395180,11320,11330,11330,11320,100
|
|
20230605,151600,280262810,11330,11330,11340,11330,219
|
|
20230605,151500,277781530,11330,11330,11330,11330,200
|
|
20230605,151400,275515530,11330,11330,11330,11330,1
|
|
20230605,151300,275504200,11320,11320,11320,11320,0
|
|
20230605,151200,275504200,11320,11320,11320,11320,0
|
|
20230605,151100,275504200,11320,11320,11320,11320,86
|
|
20230605,151000,274530680,11320,11320,11320,11320,4
|
|
20230605,150900,274485400,11320,11320,11320,11320,10
|
|
20230605,150800,274372200,11330,11320,11330,11320,354
|
|
20230605,150700,270363780,11310,11310,11310,11310,0
|
|
20230605,150600,270363780,11310,11320,11320,11310,100
|
|
20230605,150500,269232740,11320,11320,11320,11320,0
|
|
20230605,150400,269232740,11320,11320,11320,11320,0
|
|
20230605,150300,269232740,11320,11320,11320,11320,0
|
|
20230605,150200,269232740,11320,11320,11320,11320,0
|
|
20230605,150100,269232740,11320,11320,11320,11320,0
|
|
20230605,150000,269232740,11320,11320,11320,11320,0
|
|
20230605,145900,269232740,11320,11320,11320,11320,69
|
|
20230605,145800,268451660,11310,11310,11310,11310,1
|
|
20230605,145700,268440350,11310,11320,11320,11310,274
|
|
20230605,145600,265338740,11330,11330,11330,11330,28
|
|
20230605,145500,265021500,11330,11330,11330,11330,2
|
|
20230605,145400,264998840,11340,11340,11340,11340,0
|
|
20230605,145300,264998840,11340,11340,11340,11340,81
|
|
20230605,145200,264080300,11340,11340,11340,11340,6
|
|
20230605,145100,264012260,11340,11340,11340,11340,3
|
|
20230605,145000,263978240,11340,11340,11340,11340,90
|
|
20230605,144900,262957640,11340,11340,11340,11340,2
|
|
20230605,144800,262934960,11340,11340,11340,11340,120
|
|
20230605,144700,261574160,11340,11340,11340,11340,177
|
|
20230605,144600,259566980,11340,11340,11340,11340,1
|
|
20230605,144500,259555640,11350,11340,11350,11340,4
|
|
20230605,144400,259510270,11340,11340,11340,11340,4
|
|
20230605,144300,259464910,11340,11340,11340,11340,1
|
|
20230605,144200,259453570,11330,11330,11330,11330,0
|
|
20230605,144100,259453570,11330,11330,11330,11330,152
|
|
20230605,144000,257731410,11330,11330,11330,11330,0
|
|
20230605,143900,257731410,11330,11340,11340,11330,151
|
|
20230605,143800,256019080,11350,11350,11350,11350,1
|
|
20230605,143700,256007730,11350,11340,11350,11340,101
|
|
20230605,143600,254862380,11350,11350,11350,11350,12
|
|
20230605,143500,254726180,11350,11350,11350,11340,11
|
|
20230605,143400,254601410,11350,11350,11350,11350,1
|
|
20230605,143300,254590060,11350,11350,11350,11350,0
|
|
20230605,143200,254590060,11350,11350,11350,11350,0
|
|
20230605,143100,254590060,11350,11350,11350,11350,0
|
|
20230605,143000,254590060,11350,11350,11350,11350,0
|
|
20230605,142900,254590060,11350,11350,11350,11350,0
|
|
20230605,142800,254590060,11350,11350,11350,11350,0
|
|
20230605,142700,254590060,11350,11350,11350,11350,0
|
|
20230605,142600,254590060,11350,11350,11350,11350,0
|
|
20230605,142500,254590060,11350,11350,11350,11350,1
|
|
20230605,142400,254578710,11350,11350,11350,11350,0
|
|
20230605,142300,254578710,11350,11340,11350,11340,352
|
|
20230605,142200,250587020,11340,11340,11340,11340,0
|
|
20230605,142100,250587020,11340,11340,11340,11340,102
|
|
20230605,142000,249430340,11340,11340,11340,11340,124
|
|
20230605,141900,248024180,11350,11350,11350,11350,0
|
|
20230605,141800,248024180,11350,11350,11350,11350,34
|
|
20230605,141700,247638280,11340,11350,11350,11340,73
|
|
20230605,141600,246809980,11360,11360,11360,11360,1
|
|
20230605,141500,246798620,11350,11350,11350,11350,21
|
|
20230605,141400,246560270,11360,11360,11360,11360,87
|
|
20230605,141300,245571950,11360,11360,11360,11360,0
|
|
20230605,141200,245571950,11360,11360,11360,11360,1
|
|
20230605,141100,245560590,11370,11370,11370,11370,14
|
|
20230605,141000,245401410,11380,11380,11380,11380,2
|
|
20230605,140900,245378650,11380,11380,11380,11380,0
|
|
20230605,140800,245378650,11380,11380,11380,11380,0
|
|
20230605,140700,245378650,11380,11380,11380,11380,0
|
|
20230605,140600,245378650,11380,11380,11380,11380,0
|
|
20230605,140500,245378650,11380,11380,11380,11380,184
|
|
20230605,140400,243284730,11380,11380,11380,11380,0
|
|
20230605,140300,243284730,11380,11380,11380,11380,0
|
|
20230605,140200,243284730,11380,11380,11380,11380,0
|
|
20230605,140100,243284730,11380,11380,11380,11380,0
|
|
20230605,140000,243284730,11380,11380,11380,11380,0
|
|
20230605,135900,243284730,11380,11380,11380,11380,0
|
|
20230605,135800,243284730,11380,11380,11380,11380,0
|
|
20230605,135700,243284730,11380,11360,11380,11360,133
|
|
20230605,135600,241773810,11360,11360,11360,11360,453
|
|
20230605,135500,236627730,11360,11360,11360,11360,0
|
|
20230605,135400,236627730,11360,11360,11360,11360,0
|
|
20230605,135300,236627730,11360,11360,11360,11360,0
|
|
20230605,135200,236627730,11360,11360,11360,11360,8
|
|
20230605,135100,236536850,11360,11360,11360,11360,17
|
|
20230605,135000,236343730,11360,11360,11360,11360,0
|
|
20230605,134900,236343730,11360,11360,11360,11360,0
|
|
20230605,134800,236343730,11360,11370,11370,11360,110
|
|
20230605,134700,235094030,11370,11370,11370,11370,20
|
|
20230605,134600,234866630,11360,11360,11360,11360,0
|
|
20230605,134500,234866630,11360,11360,11360,11360,0
|
|
20230605,134400,234866630,11360,11360,11360,11360,0
|
|
20230605,134300,234866630,11360,11360,11360,11360,39
|
|
20230605,134200,234423590,11360,11360,11360,11360,0
|
|
20230605,134100,234423590,11360,11370,11370,11360,12
|
|
20230605,134000,234287260,11360,11360,11360,11360,0
|
|
20230605,133900,234287260,11360,11360,11360,11360,0
|
|
20230605,133800,234287260,11360,11360,11360,11360,0
|
|
20230605,133700,234287260,11360,11360,11360,11360,0
|
|
20230605,133600,234287260,11360,11360,11360,11360,0
|
|
20230605,133500,234287260,11360,11360,11360,11360,0
|
|
20230605,133400,234287260,11360,11360,11360,11360,50
|
|
20230605,133300,233719260,11370,11370,11370,11370,25
|
|
20230605,133200,233435010,11380,11380,11380,11380,0
|
|
20230605,133100,233435010,11380,11380,11380,11380,0
|
|
20230605,133000,233435010,11380,11380,11380,11380,53
|
|
20230605,132900,232831870,11370,11370,11370,11370,0
|
|
20230605,132800,232831870,11370,11370,11370,11370,0
|
|
20230605,132700,232831870,11370,11370,11370,11370,79
|
|
20230605,132600,231933640,11370,11370,11370,11370,1
|
|
20230605,132500,231922270,11370,11370,11370,11370,0
|
|
20230605,132400,231922270,11370,11370,11370,11370,0
|
|
20230605,132300,231922270,11370,11370,11370,11370,0
|
|
20230605,132200,231922270,11370,11370,11370,11370,87
|
|
20230605,132100,230933080,11380,11380,11380,11380,1
|
|
20230605,132000,230921700,11380,11380,11380,11380,0
|
|
20230605,131900,230921700,11380,11380,11380,11380,18
|
|
20230605,131800,230716860,11380,11380,11380,11380,0
|
|
20230605,131700,230716860,11380,11380,11380,11380,0
|
|
20230605,131600,230716860,11380,11380,11380,11380,26
|
|
20230605,131500,230420980,11380,11380,11380,11380,0
|
|
20230605,131400,230420980,11380,11380,11380,11380,0
|
|
20230605,131300,230420980,11380,11380,11380,11380,0
|
|
20230605,131200,230420980,11380,11380,11380,11380,1
|
|
20230605,131100,230409600,11370,11370,11370,11370,0
|
|
20230605,131000,230409600,11370,11370,11370,11370,0
|
|
20230605,130900,230409600,11370,11370,11370,11370,0
|
|
20230605,130800,230409600,11370,11370,11370,11370,7
|
|
20230605,130700,230330010,11380,11380,11380,11380,0
|
|
20230605,130600,230330010,11380,11380,11380,11380,0
|
|
20230605,130500,230330010,11380,11380,11380,11380,0
|
|
20230605,130400,230330010,11380,11380,11380,11380,5
|
|
20230605,130300,230273110,11380,11380,11380,11380,1
|
|
20230605,130200,230261730,11370,11370,11370,11370,10
|
|
20230605,130100,230148030,11370,11370,11370,11370,0
|
|
20230605,130000,230148030,11370,11380,11380,11360,3
|
|
20230605,125900,230113920,11360,11360,11360,11360,5
|
|
20230605,125800,230057120,11360,11360,11360,11360,115
|
|
20230605,125700,228750720,11370,11370,11370,11370,0
|
|
20230605,125600,228750720,11370,11370,11370,11370,0
|
|
20230605,125500,228750720,11370,11370,11370,11370,0
|
|
20230605,125400,228750720,11370,11370,11370,11370,59
|
|
20230605,125300,228079890,11370,11370,11370,11370,0
|
|
20230605,125200,228079890,11370,11370,11370,11370,0
|
|
20230605,125100,228079890,11370,11370,11370,11370,0
|
|
20230605,125000,228079890,11370,11370,11370,11370,100
|
|
20230605,124900,226942890,11370,11370,11370,11370,0
|
|
20230605,124800,226942890,11370,11370,11370,11370,0
|
|
20230605,124700,226942890,11370,11370,11370,11370,0
|
|
20230605,124600,226942890,11370,11370,11370,11370,9
|
|
20230605,124500,226840560,11380,11380,11380,11380,0
|
|
20230605,124400,226840560,11380,11380,11380,11380,46
|
|
20230605,124300,226317080,11380,11380,11380,11380,10
|
|
20230605,124200,226203280,11380,11380,11380,11380,70
|
|
20230605,124100,225406680,11390,11390,11390,11390,50
|
|
20230605,124000,224837180,11400,11400,11400,11400,5
|
|
20230605,123900,224780180,11400,11400,11400,11400,0
|
|
20230605,123800,224780180,11400,11400,11400,11400,0
|
|
20230605,123700,224780180,11400,11400,11400,11400,19
|
|
20230605,123600,224563580,11400,11400,11400,11400,97
|
|
20230605,123500,223457780,11400,11410,11410,11400,8
|
|
20230605,123400,223366540,11420,11420,11420,11420,12
|
|
20230605,123300,223229500,11430,11360,11430,11360,2390
|
|
20230605,123200,196021670,11360,11360,11360,11360,0
|
|
20230605,123100,196021670,11360,11360,11360,11360,2
|
|
20230605,123000,195998950,11360,11360,11360,11360,1
|
|
20230605,122900,195987590,11360,11360,11360,11360,1
|
|
20230605,122800,195976230,11360,11360,11360,11360,0
|
|
20230605,122700,195976230,11360,11360,11360,11360,3
|
|
20230605,122600,195942150,11360,11360,11360,11360,20
|
|
20230605,122500,195714950,11360,11360,11360,11360,0
|
|
20230605,122400,195714950,11360,11360,11360,11360,0
|
|
20230605,122300,195714950,11360,11360,11360,11360,3
|
|
20230605,122200,195680870,11340,11340,11340,11340,0
|
|
20230605,122100,195680870,11340,11340,11340,11340,0
|
|
20230605,122000,195680870,11340,11340,11340,11340,0
|
|
20230605,121900,195680870,11340,11350,11350,11340,299
|
|
20230605,121800,192287650,11350,11350,11350,11350,10
|
|
20230605,121700,192174150,11350,11350,11350,11350,0
|
|
20230605,121600,192174150,11350,11350,11350,11350,0
|
|
20230605,121500,192174150,11350,11350,11350,11350,0
|
|
20230605,121400,192174150,11350,11350,11350,11350,7
|
|
20230605,121300,192094700,11350,11350,11350,11350,0
|
|
20230605,121200,192094700,11350,11350,11350,11350,1
|
|
20230605,121100,192083350,11350,11350,11350,11350,0
|
|
20230605,121000,192083350,11350,11350,11350,11350,3
|
|
20230605,120900,192049300,11360,11360,11360,11360,0
|
|
20230605,120800,192049300,11360,11360,11360,11360,0
|
|
20230605,120700,192049300,11360,11360,11360,11360,0
|
|
20230605,120600,192049300,11360,11360,11360,11360,0
|
|
20230605,120500,192049300,11360,11360,11360,11360,0
|
|
20230605,120400,192049300,11360,11360,11360,11360,0
|
|
20230605,120300,192049300,11360,11360,11360,11360,0
|
|
20230605,120200,192049300,11360,11360,11360,11360,20
|
|
20230605,120100,191822100,11360,11360,11360,11360,0
|
|
20230605,120000,191822100,11360,11360,11360,11360,1
|
|
20230605,115900,191810740,11360,11360,11360,11360,0
|
|
20230605,115800,191810740,11360,11360,11360,11360,0
|
|
20230605,115700,191810740,11360,11360,11360,11360,0
|
|
20230605,115600,191810740,11360,11360,11360,11360,0
|
|
20230605,115500,191810740,11360,11360,11360,11360,1
|
|
20230605,115400,191799380,11360,11360,11360,11360,0
|
|
20230605,115300,191799380,11360,11360,11360,11360,13
|
|
20230605,115200,191651700,11360,11350,11360,11350,5
|
|
20230605,115100,191594910,11350,11350,11350,11350,0
|
|
20230605,115000,191594910,11350,11350,11350,11350,0
|
|
20230605,114900,191594910,11350,11350,11350,11350,0
|
|
20230605,114800,191594910,11350,11350,11350,11350,0
|
|
20230605,114700,191594910,11350,11350,11350,11350,3
|
|
20230605,114600,191560860,11360,11360,11360,11360,32
|
|
20230605,114500,191197340,11370,11370,11370,11370,1
|
|
20230605,114400,191185970,11370,11370,11370,11370,5
|
|
20230605,114300,191129120,11370,11370,11370,11370,0
|
|
20230605,114200,191129120,11370,11370,11370,11370,2
|
|
20230605,114100,191106380,11370,11370,11370,11370,0
|
|
20230605,114000,191106380,11370,11370,11370,11370,0
|
|
20230605,113900,191106380,11370,11370,11370,11370,19
|
|
20230605,113800,190890350,11380,11380,11380,11380,0
|
|
20230605,113700,190890350,11380,11380,11380,11380,5
|
|
20230605,113600,190833450,11380,11380,11380,11380,3
|
|
20230605,113500,190799310,11380,11380,11380,11380,1
|
|
20230605,113400,190787930,11380,11380,11380,11380,11
|
|
20230605,113300,190662750,11380,11380,11380,11380,5
|
|
20230605,113200,190605850,11380,11380,11380,11380,0
|
|
20230605,113100,190605850,11380,11380,11390,11380,101
|
|
20230605,113000,189456460,11380,11380,11380,11380,0
|
|
20230605,112900,189456460,11380,11380,11380,11380,107
|
|
20230605,112800,188238800,11380,11380,11380,11380,0
|
|
20230605,112700,188238800,11380,11380,11380,11380,5
|
|
20230605,112600,188181900,11370,11370,11370,11370,12
|
|
20230605,112500,188045460,11370,11370,11370,11370,5
|
|
20230605,112400,187988610,11370,11370,11370,11370,2
|
|
20230605,112300,187965870,11370,11370,11370,11370,0
|
|
20230605,112200,187965870,11370,11370,11370,11370,0
|
|
20230605,112100,187965870,11370,11370,11370,11370,0
|
|
20230605,112000,187965870,11370,11370,11370,11370,11
|
|
20230605,111900,187840800,11370,11370,11370,11370,53
|
|
20230605,111800,187238190,11370,11370,11370,11370,2
|
|
20230605,111700,187215450,11370,11370,11370,11370,1
|
|
20230605,111600,187204080,11370,11370,11370,11370,1
|
|
20230605,111500,187192710,11370,11350,11370,11350,138
|
|
20230605,111400,185626370,11350,11350,11350,11350,0
|
|
20230605,111300,185626370,11350,11350,11350,11350,50
|
|
20230605,111200,185058870,11330,11330,11330,11330,5
|
|
20230605,111100,185002220,11350,11350,11350,11350,0
|
|
20230605,111000,185002220,11350,11350,11350,11350,70
|
|
20230605,110900,184207720,11360,11360,11360,11360,74
|
|
20230605,110800,183367080,11370,11370,11370,11370,0
|
|
20230605,110700,183367080,11370,11360,11370,11360,68
|
|
20230605,110600,182594590,11360,11360,11360,11360,100
|
|
20230605,110500,181458590,11360,11360,11360,11360,0
|
|
20230605,110400,181458590,11360,11360,11360,11360,11
|
|
20230605,110300,181333630,11360,11350,11360,11350,9
|
|
20230605,110200,181231470,11350,11350,11350,11350,1
|
|
20230605,110100,181220120,11350,11350,11350,11350,50
|
|
20230605,110000,180652620,11350,11350,11350,11350,22
|
|
20230605,105900,180402920,11320,11320,11320,11320,0
|
|
20230605,105800,180402920,11320,11320,11320,11320,0
|
|
20230605,105700,180402920,11320,11320,11320,11320,4
|
|
20230605,105600,180357640,11320,11320,11320,11320,0
|
|
20230605,105500,180357640,11320,11320,11320,11320,1
|
|
20230605,105400,180346320,11350,11350,11350,11350,0
|
|
20230605,105300,180346320,11350,11350,11350,11350,0
|
|
20230605,105200,180346320,11350,11350,11350,11350,5
|
|
20230605,105100,180289570,11360,11360,11360,11360,0
|
|
20230605,105000,180289570,11360,11360,11360,11360,0
|
|
20230605,104900,180289570,11360,11360,11360,11360,0
|
|
20230605,104800,180289570,11360,11360,11360,11360,0
|
|
20230605,104700,180289570,11360,11360,11360,11360,0
|
|
20230605,104600,180289570,11360,11360,11360,11360,1
|
|
20230605,104500,180278210,11310,11360,11360,11310,253
|
|
20230605,104400,177410900,11360,11360,11360,11360,66
|
|
20230605,104300,176661140,11360,11360,11360,11360,0
|
|
20230605,104200,176661140,11360,11360,11360,11360,0
|
|
20230605,104100,176661140,11360,11360,11360,11360,0
|
|
20230605,104000,176661140,11360,11360,11360,11360,31
|
|
20230605,103900,176308980,11350,11350,11350,11350,22
|
|
20230605,103800,176059280,11350,11340,11350,11340,132
|
|
20230605,103700,174561110,11320,11320,11320,11320,6
|
|
20230605,103600,174493190,11320,11320,11320,11320,14
|
|
20230605,103500,174334710,11340,11340,11340,11340,51
|
|
20230605,103400,173756370,11330,11330,11330,11330,1
|
|
20230605,103300,173745040,11320,11320,11320,11320,0
|
|
20230605,103200,173745040,11320,11320,11320,11320,1
|
|
20230605,103100,173733720,11320,11320,11320,11320,0
|
|
20230605,103000,173733720,11320,11320,11320,11320,2
|
|
20230605,102900,173711080,11300,11300,11300,11300,0
|
|
20230605,102800,173711080,11300,11300,11300,11300,0
|
|
20230605,102700,173711080,11300,11300,11300,11300,0
|
|
20230605,102600,173711080,11300,11300,11300,11300,0
|
|
20230605,102500,173711080,11300,11300,11300,11300,0
|
|
20230605,102400,173711080,11300,11300,11300,11300,93
|
|
20230605,102300,172660180,11300,11300,11300,11300,0
|
|
20230605,102200,172660180,11300,11300,11300,11300,0
|
|
20230605,102100,172660180,11300,11300,11300,11300,0
|
|
20230605,102000,172660180,11300,11340,11350,11300,232
|
|
20230605,101900,170034010,11210,11210,11210,11210,0
|
|
20230605,101800,170034010,11210,11320,11320,11210,1000
|
|
20230605,101700,158792270,11350,11320,11350,11320,571
|
|
20230605,101600,152328220,11320,11320,11320,11320,0
|
|
20230605,101500,152328220,11320,11320,11320,11320,340
|
|
20230605,101400,148479420,11320,11350,11350,11320,11
|
|
20230605,101300,148354840,11350,11350,11350,11350,0
|
|
20230605,101200,148354840,11350,11340,11350,11340,55
|
|
20230605,101100,147731050,11330,11320,11330,11320,75
|
|
20230605,101000,146881420,11320,11320,11320,11320,1
|
|
20230605,100900,146870100,11320,11320,11320,11320,2
|
|
20230605,100800,146847460,11320,11320,11320,11320,0
|
|
20230605,100700,146847460,11320,11310,11320,11310,1102
|
|
20230605,100600,134374650,11300,11310,11310,11300,93
|
|
20230605,100500,133323580,11310,11310,11310,11310,3
|
|
20230605,100400,133289650,11310,11310,11310,11310,0
|
|
20230605,100300,133289650,11310,11310,11310,11310,0
|
|
20230605,100200,133289650,11310,11310,11310,11310,0
|
|
20230605,100100,133289650,11310,11310,11310,11310,50
|
|
20230605,100000,132724150,11310,11310,11310,11310,0
|
|
20230605,095900,132724150,11310,11310,11310,11310,0
|
|
20230605,095800,132724150,11310,11310,11310,11310,0
|
|
20230605,095700,132724150,11310,11310,11310,11310,0
|
|
20230605,095600,132724150,11310,11320,11320,11300,7
|
|
20230605,095500,132645000,11310,11310,11310,11310,0
|
|
20230605,095400,132645000,11310,11310,11310,11310,0
|
|
20230605,095300,132645000,11310,11310,11310,11310,2
|
|
20230605,095200,132622380,11320,11320,11320,11320,0
|
|
20230605,095100,132622380,11320,11320,11320,11320,0
|
|
20230605,095000,132622380,11320,11320,11320,11320,1
|
|
20230605,094900,132611060,11330,11330,11330,11330,0
|
|
20230605,094800,132611060,11330,11330,11330,11330,0
|
|
20230605,094700,132611060,11330,11330,11330,11330,50
|
|
20230605,094600,132044560,11330,11330,11330,11330,20
|
|
20230605,094500,131817960,11330,11330,11330,11330,0
|
|
20230605,094400,131817960,11330,11330,11330,11330,0
|
|
20230605,094300,131817960,11330,11330,11330,11330,0
|
|
20230605,094200,131817960,11330,11330,11330,11330,126
|
|
20230605,094100,130390380,11350,11350,11350,11350,0
|
|
20230605,094000,130390380,11350,11350,11350,11350,10
|
|
20230605,093900,130276880,11230,11350,11350,11230,390
|
|
20230605,093800,125888330,11360,11360,11360,11360,0
|
|
20230605,093700,125888330,11360,11360,11360,11360,1
|
|
20230605,093600,125876970,11260,11350,11350,11260,341
|
|
20230605,093500,122024740,11370,11370,11370,11370,1
|
|
20230605,093400,122013370,11370,11370,11370,11370,2
|
|
20230605,093300,121990630,11370,11350,11370,11350,200
|
|
20230605,093200,119719650,11350,11350,11350,11350,249
|
|
20230605,093100,116893500,11350,11350,11350,11350,2
|
|
20230605,093000,116870800,11290,11290,11290,11290,0
|
|
20230605,092900,116870800,11290,11290,11290,11290,0
|
|
20230605,092800,116870800,11290,11400,11400,11290,851
|
|
20230605,092700,107184730,11400,11280,11400,11280,163
|
|
20230605,092600,105336240,11270,11220,11270,11200,2007
|
|
20230605,092500,82760160,11200,11200,11200,11200,260
|
|
20230605,092400,79848160,11190,11200,11200,11190,180
|
|
20230605,092300,77832270,11180,11180,11180,11180,0
|
|
20230605,092200,77832270,11180,11180,11180,11180,0
|
|
20230605,092100,77832270,11180,11180,11180,11180,0
|
|
20230605,092000,77832270,11180,11180,11180,11180,0
|
|
20230605,091900,77832270,11180,11230,11230,11180,11
|
|
20230605,091800,77708990,11230,11230,11230,11230,0
|
|
20230605,091700,77708990,11230,11220,11230,11220,22
|
|
20230605,091600,77461940,11160,11160,11160,11160,174
|
|
20230605,091500,75520100,11160,11230,11230,11160,406
|
|
20230605,091400,70986020,11230,11230,11230,11230,0
|
|
20230605,091300,70986020,11230,11220,11230,11220,383
|
|
20230605,091200,66688100,11220,11220,11220,11220,1
|
|
20230605,091100,66676880,11230,11230,11230,11230,113
|
|
20230605,091000,65407890,11230,11230,11230,11230,48
|
|
20230605,090900,64868850,11230,11230,11230,11230,62
|
|
20230605,090800,64172590,11230,11230,11230,11230,0
|
|
20230605,090700,64172590,11230,11230,11230,11230,1
|
|
20230605,090600,64161360,11240,11160,11240,11160,341
|
|
20230605,090500,60343400,11150,11190,11230,11150,4516
|
|
20230605,090400,9806500,11190,11190,11190,11190,0
|
|
20230605,090300,9806500,11190,11190,11190,11190,59
|
|
20230605,090200,9146290,11200,11200,11200,11200,1
|
|
20230605,090100,9135090,11200,11210,11210,11200,166
|
|
20230605,090000,7275420,11220,11230,11230,11220,648
|