575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,183200,559767820,11760,11760,11760,11760,2801
|
|
20230616,183100,559767820,11760,11760,11760,11760,0
|
|
20230616,183000,559767820,11760,11760,11760,11760,0
|
|
20230616,182900,559767820,11760,11760,11760,11760,0
|
|
20230616,182800,559767820,11760,11760,11760,11760,0
|
|
20230616,182700,559767820,11760,11760,11760,11760,0
|
|
20230616,182600,559767820,11760,11760,11760,11760,0
|
|
20230616,182500,559767820,11760,11760,11760,11760,0
|
|
20230616,182400,559767820,11760,11760,11760,11760,0
|
|
20230616,182300,559767820,11760,11760,11760,11760,0
|
|
20230616,182200,559767820,11760,11760,11760,11760,0
|
|
20230616,182100,559767820,11760,11760,11760,11760,0
|
|
20230616,182000,559767820,11760,11760,11760,11760,0
|
|
20230616,181900,559767820,11760,11760,11760,11760,0
|
|
20230616,181800,559767820,11760,11760,11760,11760,0
|
|
20230616,181700,559767820,11760,11760,11760,11760,0
|
|
20230616,181600,559767820,11760,11760,11760,11760,0
|
|
20230616,181500,559767820,11760,11760,11760,11760,0
|
|
20230616,181400,559767820,11760,11760,11760,11760,0
|
|
20230616,181300,559767820,11760,11760,11760,11760,0
|
|
20230616,181200,559767820,11760,11760,11760,11760,0
|
|
20230616,181100,559767820,11760,11760,11760,11760,0
|
|
20230616,181000,559767820,11760,11760,11760,11760,0
|
|
20230616,180900,559767820,11760,11760,11760,11760,0
|
|
20230616,180800,559767820,11760,11760,11760,11760,0
|
|
20230616,180700,559767820,11760,11760,11760,11760,0
|
|
20230616,180600,559767820,11760,11760,11760,11760,0
|
|
20230616,180500,559767820,11760,11760,11760,11760,0
|
|
20230616,180400,559767820,11760,11760,11760,11760,0
|
|
20230616,180300,559767820,11760,11760,11760,11760,0
|
|
20230616,180200,559767820,11760,11760,11760,11760,2801
|
|
20230616,180100,559767820,11760,11760,11760,11760,0
|
|
20230616,180000,559767820,11760,11760,11760,11760,0
|
|
20230616,175900,559767820,11760,11760,11760,11760,0
|
|
20230616,175800,559767820,11760,11760,11760,11760,0
|
|
20230616,175700,559767820,11760,11760,11760,11760,0
|
|
20230616,175600,559767820,11760,11760,11760,11760,0
|
|
20230616,175500,559767820,11760,11760,11760,11760,0
|
|
20230616,175400,559767820,11760,11760,11760,11760,0
|
|
20230616,175300,559767820,11760,11760,11760,11760,0
|
|
20230616,175200,559767820,11760,11760,11760,11760,0
|
|
20230616,175100,559767820,11760,11760,11760,11760,0
|
|
20230616,175000,559767820,11760,11760,11760,11760,0
|
|
20230616,174900,559767820,11760,11760,11760,11760,0
|
|
20230616,174800,559767820,11760,11760,11760,11760,0
|
|
20230616,174700,559767820,11760,11760,11760,11760,0
|
|
20230616,174600,559767820,11760,11760,11760,11760,0
|
|
20230616,174500,559767820,11760,11760,11760,11760,0
|
|
20230616,174400,559767820,11760,11760,11760,11760,0
|
|
20230616,174300,559767820,11760,11760,11760,11760,0
|
|
20230616,174200,559767820,11760,11760,11760,11760,0
|
|
20230616,174100,559767820,11760,11760,11760,11760,0
|
|
20230616,174000,559767820,11760,11760,11760,11760,0
|
|
20230616,173900,559767820,11760,11760,11760,11760,0
|
|
20230616,173800,559767820,11760,11760,11760,11760,0
|
|
20230616,173700,559767820,11760,11760,11760,11760,0
|
|
20230616,173600,559767820,11760,11760,11760,11760,0
|
|
20230616,173500,559767820,11760,11760,11760,11760,0
|
|
20230616,173400,559767820,11760,11760,11760,11760,0
|
|
20230616,173300,559767820,11760,11760,11760,11760,0
|
|
20230616,173200,559767820,11760,11760,11760,11760,2801
|
|
20230616,173100,559767820,11760,11760,11760,11760,0
|
|
20230616,173000,559767820,11760,11760,11760,11760,0
|
|
20230616,172900,559767820,11760,11760,11760,11760,0
|
|
20230616,172800,559767820,11760,11760,11760,11760,0
|
|
20230616,172700,559767820,11760,11760,11760,11760,0
|
|
20230616,172600,559767820,11760,11760,11760,11760,0
|
|
20230616,172500,559767820,11760,11760,11760,11760,0
|
|
20230616,172400,559767820,11760,11760,11760,11760,0
|
|
20230616,172300,559767820,11760,11760,11760,11760,0
|
|
20230616,172200,559767820,11760,11760,11760,11760,0
|
|
20230616,172100,559767820,11760,11760,11760,11760,0
|
|
20230616,172000,559767820,11760,11760,11760,11760,0
|
|
20230616,171900,559767820,11760,11760,11760,11760,0
|
|
20230616,171800,559767820,11760,11760,11760,11760,0
|
|
20230616,171700,559767820,11760,11760,11760,11760,0
|
|
20230616,171600,559767820,11760,11760,11760,11760,0
|
|
20230616,171500,559767820,11760,11760,11760,11760,0
|
|
20230616,171400,559767820,11760,11760,11760,11760,0
|
|
20230616,171300,559767820,11760,11760,11760,11760,0
|
|
20230616,171200,559767820,11760,11760,11760,11760,0
|
|
20230616,171100,559767820,11760,11760,11760,11760,0
|
|
20230616,171000,559767820,11760,11760,11760,11760,0
|
|
20230616,170900,559767820,11760,11760,11760,11760,0
|
|
20230616,170800,559767820,11760,11760,11760,11760,0
|
|
20230616,170700,559767820,11760,11760,11760,11760,0
|
|
20230616,170600,559767820,11760,11760,11760,11760,0
|
|
20230616,170500,559767820,11760,11760,11760,11760,0
|
|
20230616,170400,559767820,11760,11760,11760,11760,0
|
|
20230616,170300,559767820,11760,11760,11760,11760,0
|
|
20230616,170200,559767820,11760,11760,11760,11760,2801
|
|
20230616,170100,559767820,11760,11760,11760,11760,0
|
|
20230616,170000,559767820,11760,11760,11760,11760,0
|
|
20230616,165900,559767820,11760,11760,11760,11760,0
|
|
20230616,165800,559767820,11760,11760,11760,11760,0
|
|
20230616,165700,559767820,11760,11760,11760,11760,0
|
|
20230616,165600,559767820,11760,11760,11760,11760,0
|
|
20230616,165500,559767820,11760,11760,11760,11760,0
|
|
20230616,165400,559767820,11760,11760,11760,11760,0
|
|
20230616,165300,559767820,11760,11760,11760,11760,0
|
|
20230616,165200,559767820,11760,11760,11760,11760,0
|
|
20230616,165100,559767820,11760,11760,11760,11760,0
|
|
20230616,165000,559767820,11760,11760,11760,11760,0
|
|
20230616,164900,559767820,11760,11760,11760,11760,0
|
|
20230616,164800,559767820,11760,11760,11760,11760,0
|
|
20230616,164700,559767820,11760,11760,11760,11760,0
|
|
20230616,164600,559767820,11760,11760,11760,11760,0
|
|
20230616,164500,559767820,11760,11760,11760,11760,0
|
|
20230616,164400,559767820,11760,11760,11760,11760,0
|
|
20230616,164300,559767820,11760,11760,11760,11760,0
|
|
20230616,164200,559767820,11760,11760,11760,11760,0
|
|
20230616,164100,559767820,11760,11760,11760,11760,0
|
|
20230616,164000,559767820,11760,11760,11760,11760,0
|
|
20230616,163900,559767820,11760,11760,11760,11760,0
|
|
20230616,163800,559767820,11760,11760,11760,11760,0
|
|
20230616,163700,559767820,11760,11760,11760,11760,0
|
|
20230616,163600,559767820,11760,11760,11760,11760,0
|
|
20230616,163500,559767820,11760,11760,11760,11760,0
|
|
20230616,163400,559767820,11760,11760,11760,11760,0
|
|
20230616,163300,559767820,11760,11760,11760,11760,0
|
|
20230616,163200,559767820,11760,11760,11760,11760,2801
|
|
20230616,163100,559767820,11760,11760,11760,11760,0
|
|
20230616,163000,559767820,11760,11760,11760,11760,0
|
|
20230616,162900,559767820,11760,11760,11760,11760,0
|
|
20230616,162800,559767820,11760,11760,11760,11760,0
|
|
20230616,162700,559767820,11760,11760,11760,11760,0
|
|
20230616,162600,559767820,11760,11760,11760,11760,0
|
|
20230616,162500,559767820,11760,11760,11760,11760,0
|
|
20230616,162400,559767820,11760,11760,11760,11760,0
|
|
20230616,162300,559767820,11760,11760,11760,11760,0
|
|
20230616,162200,559767820,11760,11760,11760,11760,0
|
|
20230616,162100,559767820,11760,11760,11760,11760,0
|
|
20230616,162000,559767820,11760,11760,11760,11760,0
|
|
20230616,161900,559767820,11760,11760,11760,11760,0
|
|
20230616,161800,559767820,11760,11760,11760,11760,0
|
|
20230616,161700,559767820,11760,11760,11760,11760,0
|
|
20230616,161600,559767820,11760,11760,11760,11760,0
|
|
20230616,161500,559767820,11760,11760,11760,11760,0
|
|
20230616,161400,559767820,11760,11760,11760,11760,0
|
|
20230616,161300,559767820,11760,11760,11760,11760,0
|
|
20230616,161200,559767820,11760,11760,11760,11760,0
|
|
20230616,161100,559767820,11760,11760,11760,11760,0
|
|
20230616,161000,559767820,11760,11760,11760,11760,0
|
|
20230616,160900,559767820,11760,11760,11760,11760,0
|
|
20230616,160800,559767820,11760,11760,11760,11760,0
|
|
20230616,160700,559767820,11760,11760,11760,11760,0
|
|
20230616,160600,559767820,11760,11760,11760,11760,0
|
|
20230616,160500,559767820,11760,11760,11760,11760,0
|
|
20230616,160400,559767820,11760,11760,11760,11760,0
|
|
20230616,160300,559767820,11760,11760,11760,11760,0
|
|
20230616,160200,559767820,11760,11760,11760,11760,2801
|
|
20230616,160100,559767820,11760,11760,11760,11760,0
|
|
20230616,160000,559767820,11760,11760,11760,11760,0
|
|
20230616,155900,559767820,11760,11760,11760,11760,0
|
|
20230616,155800,559767820,11760,11760,11760,11760,0
|
|
20230616,155700,559767820,11760,11760,11760,11760,0
|
|
20230616,155600,559767820,11760,11760,11760,11760,0
|
|
20230616,155500,559767820,11760,11760,11760,11760,0
|
|
20230616,155400,559767820,11760,11760,11760,11760,0
|
|
20230616,155300,559767820,11760,11760,11760,11760,0
|
|
20230616,155200,559767820,11760,11760,11760,11760,0
|
|
20230616,155100,559767820,11760,11760,11760,11760,0
|
|
20230616,155000,559767820,11760,11760,11760,11760,0
|
|
20230616,154900,559767820,11760,11760,11760,11760,0
|
|
20230616,154800,559767820,11760,11760,11760,11760,0
|
|
20230616,154700,559767820,11760,11760,11760,11760,0
|
|
20230616,154600,559767820,11760,11760,11760,11760,0
|
|
20230616,154500,559767820,11760,11760,11760,11760,0
|
|
20230616,154400,559767820,11760,11760,11760,11760,0
|
|
20230616,154300,559767820,11760,11760,11760,11760,0
|
|
20230616,154200,559767820,11760,11760,11760,11760,0
|
|
20230616,154100,559767820,11760,11760,11760,11760,0
|
|
20230616,154000,559767820,11760,11760,11760,11760,0
|
|
20230616,153900,559767820,11760,11760,11760,11760,0
|
|
20230616,153800,559767820,11760,11760,11760,11760,0
|
|
20230616,153700,559767820,11760,11760,11760,11760,0
|
|
20230616,153600,559767820,11760,11760,11760,11760,0
|
|
20230616,153500,559767820,11760,11760,11760,11760,0
|
|
20230616,153400,559767820,11760,11760,11760,11760,0
|
|
20230616,153300,559767820,11760,11760,11760,11760,0
|
|
20230616,153200,559767820,11760,11760,11760,11760,2801
|
|
20230616,153100,559767820,11760,11760,11760,11760,0
|
|
20230616,153000,559767820,11760,11760,11760,11760,2801
|
|
20230616,152900,526828060,11730,11730,11730,11730,0
|
|
20230616,152800,526828060,11730,11730,11730,11730,0
|
|
20230616,152700,526828060,11730,11730,11730,11730,0
|
|
20230616,152600,526828060,11730,11730,11730,11730,0
|
|
20230616,152500,526828060,11730,11730,11730,11730,0
|
|
20230616,152400,526828060,11730,11730,11730,11730,0
|
|
20230616,152300,526828060,11730,11730,11730,11730,0
|
|
20230616,152200,526828060,11730,11730,11730,11730,0
|
|
20230616,152100,526828060,11730,11730,11730,11730,0
|
|
20230616,152000,526828060,11730,11730,11730,11730,0
|
|
20230616,151900,526828060,11730,11690,11730,11670,93
|
|
20230616,151800,525741330,11740,11740,11740,11740,0
|
|
20230616,151700,525741330,11740,11740,11740,11740,1
|
|
20230616,151600,525729590,11740,11740,11740,11650,1007
|
|
20230616,151500,513987770,11660,11730,11740,11660,217
|
|
20230616,151400,511452180,11740,11740,11740,11740,0
|
|
20230616,151300,511452180,11740,11740,11740,11740,0
|
|
20230616,151200,511452180,11740,11670,11740,11670,21
|
|
20230616,151100,511207040,11660,11690,11690,11660,353
|
|
20230616,151000,507086350,11730,11690,11730,11690,56
|
|
20230616,150900,506431670,11690,11690,11690,11690,20
|
|
20230616,150800,506197870,11740,11740,11740,11740,1
|
|
20230616,150700,506186130,11690,11690,11690,11690,26
|
|
20230616,150600,505882190,11740,11740,11740,11740,1
|
|
20230616,150500,505870450,11680,11680,11680,11680,0
|
|
20230616,150400,505870450,11680,11680,11740,11670,224
|
|
20230616,150300,503254090,11740,11730,11740,11730,54
|
|
20230616,150200,502620160,11680,11680,11680,11680,20
|
|
20230616,150100,502386560,11680,11700,11700,11680,135
|
|
20230616,150000,500808140,11700,11700,11700,11700,5
|
|
20230616,145900,500749640,11740,11700,11740,11700,32
|
|
20230616,145800,500375200,11740,11740,11740,11740,0
|
|
20230616,145700,500375200,11740,11740,11740,11740,0
|
|
20230616,145600,500375200,11740,11730,11740,11730,2
|
|
20230616,145500,500351730,11680,11680,11680,11680,1
|
|
20230616,145400,500340050,11640,11740,11740,11640,552
|
|
20230616,145300,493882400,11740,11740,11740,11730,168
|
|
20230616,145200,491910130,11740,11740,11740,11740,1
|
|
20230616,145100,491898390,11740,11740,11740,11740,6
|
|
20230616,145000,491827950,11750,11750,11750,11750,0
|
|
20230616,144900,491827950,11750,11750,11750,11750,0
|
|
20230616,144800,491827950,11750,11750,11750,11750,0
|
|
20230616,144700,491827950,11750,11710,11750,11710,159
|
|
20230616,144600,489960260,11720,11720,11720,11720,6
|
|
20230616,144500,489889940,11720,11720,11720,11720,0
|
|
20230616,144400,489889940,11720,11720,11720,11720,0
|
|
20230616,144300,489889940,11720,11720,11720,11720,0
|
|
20230616,144200,489889940,11720,11720,11720,11720,0
|
|
20230616,144100,489889940,11720,11720,11720,11720,0
|
|
20230616,144000,489889940,11720,11720,11720,11720,88
|
|
20230616,143900,488858580,11720,11740,11740,11720,427
|
|
20230616,143800,483847880,11750,11750,11750,11750,5
|
|
20230616,143700,483789130,11740,11750,11750,11740,103
|
|
20230616,143600,482578900,11750,11750,11750,11750,131
|
|
20230616,143500,481039650,11760,11760,11760,11760,31
|
|
20230616,143400,480675090,11760,11760,11760,11760,67
|
|
20230616,143300,479887170,11750,11750,11750,11750,0
|
|
20230616,143200,479887170,11750,11750,11750,11750,1
|
|
20230616,143100,479875420,11750,11750,11750,11750,100
|
|
20230616,143000,478700420,11750,11750,11750,11750,0
|
|
20230616,142900,478700420,11750,11750,11750,11750,68
|
|
20230616,142800,477901420,11750,11750,11750,11750,0
|
|
20230616,142700,477901420,11750,11750,11750,11750,0
|
|
20230616,142600,477901420,11750,11750,11750,11750,0
|
|
20230616,142500,477901420,11750,11750,11750,11750,0
|
|
20230616,142400,477901420,11750,11750,11750,11750,0
|
|
20230616,142300,477901420,11750,11750,11750,11750,62
|
|
20230616,142200,477172920,11750,11750,11750,11750,66
|
|
20230616,142100,476397420,11750,11760,11760,11750,777
|
|
20230616,142000,467266850,11760,11760,11760,11760,0
|
|
20230616,141900,467266850,11760,11760,11760,11760,4
|
|
20230616,141800,467219810,11780,11780,11780,11780,0
|
|
20230616,141700,467219810,11780,11780,11780,11780,0
|
|
20230616,141600,467219810,11780,11780,11780,11780,0
|
|
20230616,141500,467219810,11780,11780,11780,11780,0
|
|
20230616,141400,467219810,11780,11780,11780,11780,2
|
|
20230616,141300,467196250,11760,11760,11760,11760,69
|
|
20230616,141200,466384810,11750,11750,11750,11750,0
|
|
20230616,141100,466384810,11750,11750,11750,11750,0
|
|
20230616,141000,466384810,11750,11750,11750,11750,0
|
|
20230616,140900,466384810,11750,11750,11750,11750,90
|
|
20230616,140800,465327310,11760,11790,11790,11760,933
|
|
20230616,140700,454327720,11790,11790,11790,11790,0
|
|
20230616,140600,454327720,11790,11810,11810,11790,3788
|
|
20230616,140500,409630830,11820,11820,11820,11820,137
|
|
20230616,140400,408011490,11820,11820,11820,11820,0
|
|
20230616,140300,408011490,11820,11820,11820,11820,0
|
|
20230616,140200,408011490,11820,11820,11820,11820,70
|
|
20230616,140100,407184090,11820,11820,11820,11820,30
|
|
20230616,140000,406829490,11830,11830,11830,11830,3
|
|
20230616,135900,406794000,11830,11830,11830,11830,84
|
|
20230616,135800,405800280,11830,11830,11830,11830,26
|
|
20230616,135700,405492700,11830,11830,11830,11830,62
|
|
20230616,135600,404759240,11840,11840,11840,11840,1
|
|
20230616,135500,404747400,11840,11840,11840,11840,5
|
|
20230616,135400,404688200,11840,11840,11840,11840,1
|
|
20230616,135300,404676360,11820,11820,11820,11820,10
|
|
20230616,135200,404558160,11830,11830,11830,11830,0
|
|
20230616,135100,404558160,11830,11830,11830,11830,3
|
|
20230616,135000,404522670,11830,11840,11840,11830,159
|
|
20230616,134900,402640160,11840,11840,11840,11840,0
|
|
20230616,134800,402640160,11840,11840,11840,11840,0
|
|
20230616,134700,402640160,11840,11840,11840,11840,0
|
|
20230616,134600,402640160,11840,11840,11840,11840,5
|
|
20230616,134500,402580960,11840,11840,11840,11840,0
|
|
20230616,134400,402580960,11840,11840,11840,11840,1
|
|
20230616,134300,402569120,11820,11820,11820,11820,1
|
|
20230616,134200,402557300,11820,11820,11820,11820,4
|
|
20230616,134100,402510020,11820,11820,11820,11820,5
|
|
20230616,134000,402450920,11820,11840,11840,11820,124
|
|
20230616,133900,400984840,11830,11830,11830,11830,20
|
|
20230616,133800,400748240,11830,11830,11830,11830,0
|
|
20230616,133700,400748240,11830,11830,11830,11830,4
|
|
20230616,133600,400700920,11830,11830,11830,11830,0
|
|
20230616,133500,400700920,11830,11830,11830,11830,120
|
|
20230616,133400,399281320,11840,11840,11840,11840,0
|
|
20230616,133300,399281320,11840,11840,11840,11840,0
|
|
20230616,133200,399281320,11840,11840,11840,11840,0
|
|
20230616,133100,399281320,11840,11840,11840,11840,103
|
|
20230616,133000,398061800,11850,11850,11850,11850,0
|
|
20230616,132900,398061800,11850,11850,11850,11850,0
|
|
20230616,132800,398061800,11850,11850,11850,11850,0
|
|
20230616,132700,398061800,11850,11850,11850,11850,0
|
|
20230616,132600,398061800,11850,11850,11850,11850,0
|
|
20230616,132500,398061800,11850,11850,11850,11850,0
|
|
20230616,132400,398061800,11850,11850,11850,11850,0
|
|
20230616,132300,398061800,11850,11850,11850,11850,0
|
|
20230616,132200,398061800,11850,11850,11850,11850,84
|
|
20230616,132100,397066400,11860,11860,11860,11860,0
|
|
20230616,132000,397066400,11860,11860,11860,11860,0
|
|
20230616,131900,397066400,11860,11860,11860,11860,4
|
|
20230616,131800,397018960,11860,11860,11860,11860,1
|
|
20230616,131700,397007100,11840,11840,11840,11840,0
|
|
20230616,131600,397007100,11840,11820,11840,11820,21
|
|
20230616,131500,396758860,11820,11820,11820,11820,10
|
|
20230616,131400,396640660,11820,11820,11820,11820,0
|
|
20230616,131300,396640660,11820,11820,11820,11820,64
|
|
20230616,131200,395884180,11820,11820,11820,11820,15
|
|
20230616,131100,395706880,11820,11840,11840,11820,35
|
|
20230616,131000,395292620,11840,11840,11840,11840,0
|
|
20230616,130900,395292620,11840,11840,11840,11840,0
|
|
20230616,130800,395292620,11840,11840,11840,11840,0
|
|
20230616,130700,395292620,11840,11840,11840,11840,0
|
|
20230616,130600,395292620,11840,11840,11840,11840,0
|
|
20230616,130500,395292620,11840,11850,11850,11840,483
|
|
20230616,130400,389569700,11850,11850,11850,11850,0
|
|
20230616,130300,389569700,11850,11860,11860,11850,107
|
|
20230616,130200,388301680,11850,11850,11850,11850,1
|
|
20230616,130100,388289830,11850,11850,11850,11850,100
|
|
20230616,130000,387104830,11860,11850,11860,11850,171
|
|
20230616,125900,385078450,11860,11860,11860,11860,50
|
|
20230616,125800,384485450,11880,11880,11880,11880,0
|
|
20230616,125700,384485450,11880,11880,11880,11880,0
|
|
20230616,125600,384485450,11880,11880,11880,11880,0
|
|
20230616,125500,384485450,11880,11880,11880,11880,0
|
|
20230616,125400,384485450,11880,11880,11880,11880,0
|
|
20230616,125300,384485450,11880,11880,11880,11880,0
|
|
20230616,125200,384485450,11880,11880,11880,11880,200
|
|
20230616,125100,382109450,11850,11850,11850,11850,24
|
|
20230616,125000,381825050,11850,11860,11860,11850,500
|
|
20230616,124900,375900040,11850,11870,11870,11850,26
|
|
20230616,124800,375591920,11860,11860,11860,11860,0
|
|
20230616,124700,375591920,11860,11880,11880,11860,118
|
|
20230616,124600,374190760,11880,11880,11880,11880,0
|
|
20230616,124500,374190760,11880,11870,11880,11870,317
|
|
20230616,124400,370425720,11870,11870,11870,11870,0
|
|
20230616,124300,370425720,11870,11870,11870,11870,84
|
|
20230616,124200,369428640,11870,11870,11870,11870,1
|
|
20230616,124100,369416770,11870,11870,11870,11870,0
|
|
20230616,124000,369416770,11870,11870,11870,11870,62
|
|
20230616,123900,368680830,11870,11870,11870,11870,0
|
|
20230616,123800,368680830,11870,11870,11870,11870,0
|
|
20230616,123700,368680830,11870,11870,11870,11870,0
|
|
20230616,123600,368680830,11870,11860,11870,11860,296
|
|
20230616,123500,365167680,11860,11860,11860,11860,0
|
|
20230616,123400,365167680,11860,11860,11860,11860,0
|
|
20230616,123300,365167680,11860,11860,11860,11860,0
|
|
20230616,123200,365167680,11860,11860,11860,11860,2
|
|
20230616,123100,365143960,11860,11860,11860,11860,0
|
|
20230616,123000,365143960,11860,11840,11860,11840,183
|
|
20230616,122900,362977220,11840,11840,11840,11840,281
|
|
20230616,122800,359650180,11840,11850,11850,11840,621
|
|
20230616,122700,352296540,11840,11840,11840,11840,0
|
|
20230616,122600,352296540,11840,11840,11840,11840,0
|
|
20230616,122500,352296540,11840,11800,11840,11800,300
|
|
20230616,122400,348748020,11840,11840,11840,11840,0
|
|
20230616,122300,348748020,11840,11840,11840,11840,1
|
|
20230616,122200,348736180,11810,11810,11810,11810,1
|
|
20230616,122100,348724370,11800,11800,11800,11800,0
|
|
20230616,122000,348724370,11800,11800,11800,11800,1
|
|
20230616,121900,348712570,11800,11800,11800,11800,0
|
|
20230616,121800,348712570,11800,11800,11800,11800,0
|
|
20230616,121700,348712570,11800,11810,11810,11800,1310
|
|
20230616,121600,333248010,11820,11820,11820,11820,123
|
|
20230616,121500,331794150,11820,11820,11820,11820,0
|
|
20230616,121400,331794150,11820,11820,11820,11820,0
|
|
20230616,121300,331794150,11820,11820,11820,11820,0
|
|
20230616,121200,331794150,11820,11820,11820,11820,0
|
|
20230616,121100,331794150,11820,11820,11820,11820,0
|
|
20230616,121000,331794150,11820,11820,11820,11820,0
|
|
20230616,120900,331794150,11820,11820,11820,11820,0
|
|
20230616,120800,331794150,11820,11820,11820,11820,0
|
|
20230616,120700,331794150,11820,11820,11820,11820,0
|
|
20230616,120600,331794150,11820,11820,11820,11820,0
|
|
20230616,120500,331794150,11820,11820,11820,11820,91
|
|
20230616,120400,330718530,11810,11810,11810,11810,40
|
|
20230616,120300,330246130,11820,11870,11870,11820,886
|
|
20230616,120200,319761010,11870,11870,11870,11870,16
|
|
20230616,120100,319571090,11880,11880,11880,11880,0
|
|
20230616,120000,319571090,11880,11880,11880,11880,0
|
|
20230616,115900,319571090,11880,11880,11880,11880,0
|
|
20230616,115800,319571090,11880,11880,11880,11880,0
|
|
20230616,115700,319571090,11880,11880,11880,11880,0
|
|
20230616,115600,319571090,11880,11880,11880,11880,0
|
|
20230616,115500,319571090,11880,11820,11880,11820,489
|
|
20230616,115400,313791050,11820,11830,11830,11820,572
|
|
20230616,115300,307026510,11880,11880,11880,11880,0
|
|
20230616,115200,307026510,11880,11880,11880,11880,0
|
|
20230616,115100,307026510,11880,11880,11880,11880,1
|
|
20230616,115000,307014630,11830,11860,11860,11830,300
|
|
20230616,114900,303460400,11870,11870,11870,11870,34
|
|
20230616,114800,303056820,11880,11880,11880,11880,0
|
|
20230616,114700,303056820,11880,11880,11880,11880,91
|
|
20230616,114600,301975740,11870,11870,11870,11870,2
|
|
20230616,114500,301952000,11860,11880,11880,11860,218
|
|
20230616,114400,299364950,11880,11880,11880,11880,0
|
|
20230616,114300,299364950,11880,11880,11880,11880,0
|
|
20230616,114200,299364950,11880,11880,11880,11880,1
|
|
20230616,114100,299353070,11880,11870,11880,11870,80
|
|
20230616,114000,298403070,11870,11870,11870,11870,0
|
|
20230616,113900,298403070,11870,11870,11870,11870,0
|
|
20230616,113800,298403070,11870,11870,11870,11870,0
|
|
20230616,113700,298403070,11870,11870,11870,11870,100
|
|
20230616,113600,297216070,11870,11870,11870,11870,0
|
|
20230616,113500,297216070,11870,11870,11870,11870,0
|
|
20230616,113400,297216070,11870,11870,11870,11870,0
|
|
20230616,113300,297216070,11870,11870,11870,11870,0
|
|
20230616,113200,297216070,11870,11870,11870,11870,0
|
|
20230616,113100,297216070,11870,11870,11870,11870,0
|
|
20230616,113000,297216070,11870,11870,11870,11870,4
|
|
20230616,112900,297168590,11870,11870,11870,11870,21
|
|
20230616,112800,296919320,11880,11870,11880,11870,29
|
|
20230616,112700,296575080,11890,11890,11890,11890,0
|
|
20230616,112600,296575080,11890,11890,11890,11890,1
|
|
20230616,112500,296563190,11850,11850,11850,11850,70
|
|
20230616,112400,295733690,11850,11890,11890,11850,202
|
|
20230616,112300,293339910,11870,11840,11870,11840,1271
|
|
20230616,112200,278253200,11840,11840,11840,11840,0
|
|
20230616,112100,278253200,11840,11840,11840,11840,5
|
|
20230616,112000,278194000,11840,11840,11840,11840,96
|
|
20230616,111900,277057360,11840,11840,11840,11840,0
|
|
20230616,111800,277057360,11840,11840,11840,11840,0
|
|
20230616,111700,277057360,11840,11840,11840,11840,0
|
|
20230616,111600,277057360,11840,11870,11870,11840,2
|
|
20230616,111500,277033650,11890,11890,11890,11890,1
|
|
20230616,111400,277021760,11830,11830,11830,11830,88
|
|
20230616,111300,275980720,11890,11870,11890,11870,38
|
|
20230616,111200,275529310,11820,11820,11820,11810,607
|
|
20230616,111100,268359990,11870,11840,11870,11820,1135
|
|
20230616,111000,254917700,11850,11850,11850,11850,0
|
|
20230616,110900,254917700,11850,11840,11850,11840,51
|
|
20230616,110800,254313850,11830,11830,11830,11830,0
|
|
20230616,110700,254313850,11830,11830,11830,11830,0
|
|
20230616,110600,254313850,11830,11830,11830,11830,121
|
|
20230616,110500,252882420,11830,11840,11840,11830,57
|
|
20230616,110400,252207700,11850,11850,11850,11850,2
|
|
20230616,110300,252184000,11850,11850,11850,11850,0
|
|
20230616,110200,252184000,11850,11850,11850,11850,0
|
|
20230616,110100,252184000,11850,11850,11850,11850,0
|
|
20230616,110000,252184000,11850,11850,11850,11850,2
|
|
20230616,105900,252160300,11850,11850,11850,11850,1
|
|
20230616,105800,252148450,11850,11850,11850,11850,0
|
|
20230616,105700,252148450,11850,11840,11850,11840,201
|
|
20230616,105600,249768590,11850,11830,11850,11830,260
|
|
20230616,105500,246691080,11830,11850,11850,11830,18
|
|
20230616,105400,246477840,11850,11830,11850,11830,87
|
|
20230616,105300,245448610,11830,11830,11830,11830,100
|
|
20230616,105200,244265610,11830,11850,11850,11830,53
|
|
20230616,105100,243638540,11850,11850,11850,11850,0
|
|
20230616,105000,243638540,11850,11850,11850,11850,3
|
|
20230616,104900,243602990,11830,11830,11830,11830,0
|
|
20230616,104800,243602990,11830,11830,11830,11830,20
|
|
20230616,104700,243366390,11830,11850,11850,11830,88
|
|
20230616,104600,242324090,11850,11860,11860,11850,83
|
|
20230616,104500,241340460,11860,11860,11860,11860,10
|
|
20230616,104400,241221860,11880,11880,11880,11880,0
|
|
20230616,104300,241221860,11880,11880,11880,11880,0
|
|
20230616,104200,241221860,11880,11880,11880,11880,150
|
|
20230616,104100,239439860,11850,11850,11850,11850,0
|
|
20230616,104000,239439860,11850,11860,11860,11850,100
|
|
20230616,103900,238254010,11860,11890,11890,11860,131
|
|
20230616,103800,236699420,11900,11900,11900,11900,0
|
|
20230616,103700,236699420,11900,11900,11900,11900,0
|
|
20230616,103600,236699420,11900,11860,11900,11860,155
|
|
20230616,103500,234859430,11860,11860,11860,11860,59
|
|
20230616,103400,234159690,11870,11870,11870,11870,194
|
|
20230616,103300,231856910,11870,11870,11870,11870,0
|
|
20230616,103200,231856910,11870,11870,11870,11870,1
|
|
20230616,103100,231845040,11910,11890,11910,11890,3
|
|
20230616,103000,231809330,11870,11870,11870,11870,30
|
|
20230616,102900,231453230,11890,11900,11900,11890,207
|
|
20230616,102800,228991990,11900,11900,11900,11900,10
|
|
20230616,102700,228872990,11920,11920,11920,11920,44
|
|
20230616,102600,228348510,11900,11900,11900,11900,50
|
|
20230616,102500,227753510,11900,11920,11920,11900,133
|
|
20230616,102400,226168350,11920,11920,11920,11920,111
|
|
20230616,102300,224845230,11920,11890,11920,11890,333
|
|
20230616,102200,220883240,11900,11910,11910,11900,412
|
|
20230616,102100,215980420,11900,11890,11900,11890,272
|
|
20230616,102000,212743940,11890,11900,11900,11890,414
|
|
20230616,101900,207819960,11890,11860,11890,11860,557
|
|
20230616,101800,201199140,11860,11860,11860,11860,57
|
|
20230616,101700,200523120,11860,11860,11860,11860,1
|
|
20230616,101600,200511260,11840,11860,11860,11840,101
|
|
20230616,101500,199315400,11860,11870,11870,11860,45
|
|
20230616,101400,198781270,11870,11850,11870,11850,3
|
|
20230616,101300,198745690,11840,11840,11840,11840,889
|
|
20230616,101200,188219930,11840,11810,11840,11810,2
|
|
20230616,101100,188196280,11820,11820,11820,11820,597
|
|
20230616,101000,181139740,11820,11820,11820,11820,442
|
|
20230616,100900,175915300,11820,11820,11820,11820,159
|
|
20230616,100800,174035920,11820,11820,11820,11810,491
|
|
20230616,100700,168233200,11820,11870,11870,11820,102
|
|
20230616,100600,167027510,11850,11850,11850,11850,0
|
|
20230616,100500,167027510,11850,11850,11850,11850,209
|
|
20230616,100400,164550860,11870,11870,11870,11870,200
|
|
20230616,100300,162176860,11870,11900,11900,11800,180
|
|
20230616,100200,160047550,11850,11830,11850,11830,356
|
|
20230616,100100,155832250,11830,11830,11830,11830,192
|
|
20230616,100000,153560890,11820,11790,11820,11790,534
|
|
20230616,095900,147257990,11790,11740,11800,11740,1689
|
|
20230616,095800,127363500,11730,11730,11730,11730,26
|
|
20230616,095700,127058520,11750,11750,11750,11750,0
|
|
20230616,095600,127058520,11750,11750,11750,11750,0
|
|
20230616,095500,127058520,11750,11750,11750,11750,85
|
|
20230616,095400,126059770,11750,11730,11750,11730,867
|
|
20230616,095300,115872570,11730,11730,11730,11730,47
|
|
20230616,095200,115321260,11730,11730,11730,11730,54
|
|
20230616,095100,114687840,11750,11750,11750,11750,0
|
|
20230616,095000,114687840,11750,11750,11750,11750,3
|
|
20230616,094900,114652590,11760,11760,11760,11760,0
|
|
20230616,094800,114652590,11760,11760,11760,11760,0
|
|
20230616,094700,114652590,11760,11760,11760,11760,17
|
|
20230616,094600,114452670,11760,11760,11760,11760,0
|
|
20230616,094500,114452670,11760,11760,11760,11760,0
|
|
20230616,094400,114452670,11760,11760,11760,11760,85
|
|
20230616,094300,113453070,11760,11760,11760,11760,0
|
|
20230616,094200,113453070,11760,11750,11760,11750,11
|
|
20230616,094100,113323800,11680,11680,11680,11680,0
|
|
20230616,094000,113323800,11680,11680,11680,11680,47
|
|
20230616,093900,112774840,11750,11750,11750,11750,1
|
|
20230616,093800,112763090,11650,11750,11750,11630,766
|
|
20230616,093700,103821920,11750,11750,11750,11750,0
|
|
20230616,093600,103821920,11750,11760,11760,11750,141
|
|
20230616,093500,102163860,11760,11750,11760,11750,15
|
|
20230616,093400,101987600,11750,11740,11750,11740,3
|
|
20230616,093300,101952360,11760,11760,11760,11760,886
|
|
20230616,093200,91533000,11760,11770,11770,11760,114
|
|
20230616,093100,90191520,11780,11750,11780,11750,414
|
|
20230616,093000,85317080,11740,11740,11740,11740,9
|
|
20230616,092900,85211420,11740,11770,11770,11740,255
|
|
20230616,092800,82212080,11770,11770,11770,11770,0
|
|
20230616,092700,82212080,11770,11770,11770,11770,2
|
|
20230616,092600,82188540,11770,11740,11770,11740,635
|
|
20230616,092500,74726700,11730,11710,11730,11710,498
|
|
20230616,092400,68887250,11720,11720,11720,11720,1
|
|
20230616,092300,68875530,11710,11680,11710,11680,879
|
|
20230616,092200,58594580,11680,11680,11680,11680,0
|
|
20230616,092100,58594580,11680,11620,11680,11620,315
|
|
20230616,092000,54917280,11620,11670,11670,11620,365
|
|
20230616,091900,50672930,11630,11670,11670,11630,604
|
|
20230616,091800,43648250,11620,11630,11630,11620,424
|
|
20230616,091700,38717880,11630,11630,11630,11630,158
|
|
20230616,091600,36880340,11660,11660,11660,11660,200
|
|
20230616,091500,34548340,11660,11660,11660,11660,6
|
|
20230616,091400,34478380,11660,11660,11660,11660,1
|
|
20230616,091300,34466720,11630,11630,11630,11630,501
|
|
20230616,091200,28640090,11630,11630,11660,11630,51
|
|
20230616,091100,28046930,11630,11630,11630,11630,0
|
|
20230616,091000,28046930,11630,11630,11630,11630,0
|
|
20230616,090900,28046930,11630,11630,11630,11630,0
|
|
20230616,090800,28046930,11630,11630,11630,11630,35
|
|
20230616,090700,27639880,11630,11670,11670,11630,103
|
|
20230616,090600,26441880,11630,11640,11640,11630,1218
|
|
20230616,090500,12275490,11640,11640,11640,11640,200
|
|
20230616,090400,9947490,11680,11640,11680,11640,81
|
|
20230616,090300,9003210,11640,11640,11640,11640,81
|
|
20230616,090200,8060370,11630,11660,11660,11630,401
|
|
20230616,090100,3396710,11670,11680,11680,11670,2
|
|
20230616,090000,3373360,11690,11630,11690,11630,290
|