589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184600,174612040,11300,11300,11300,11300,39
|
|
20230613,184500,174612040,11300,11300,11300,11300,0
|
|
20230613,184400,174612040,11300,11300,11300,11300,0
|
|
20230613,184300,174612040,11300,11300,11300,11300,0
|
|
20230613,184200,174612040,11300,11300,11300,11300,0
|
|
20230613,184100,174612040,11300,11300,11300,11300,0
|
|
20230613,184000,174612040,11300,11300,11300,11300,0
|
|
20230613,183900,174612040,11300,11300,11300,11300,0
|
|
20230613,183800,174612040,11300,11300,11300,11300,0
|
|
20230613,183700,174612040,11300,11300,11300,11300,0
|
|
20230613,183600,174612040,11300,11300,11300,11300,0
|
|
20230613,183500,174612040,11300,11300,11300,11300,0
|
|
20230613,183400,174612040,11300,11300,11300,11300,0
|
|
20230613,183300,174612040,11300,11300,11300,11300,0
|
|
20230613,183200,174612040,11300,11300,11300,11300,0
|
|
20230613,183100,174612040,11300,11300,11300,11300,0
|
|
20230613,183000,174612040,11300,11300,11300,11300,0
|
|
20230613,182900,174612040,11300,11300,11300,11300,0
|
|
20230613,182800,174612040,11300,11300,11300,11300,0
|
|
20230613,182700,174612040,11300,11300,11300,11300,0
|
|
20230613,182600,174612040,11300,11300,11300,11300,0
|
|
20230613,182500,174612040,11300,11300,11300,11300,0
|
|
20230613,182400,174612040,11300,11300,11300,11300,0
|
|
20230613,182300,174612040,11300,11300,11300,11300,0
|
|
20230613,182200,174612040,11300,11300,11300,11300,0
|
|
20230613,182100,174612040,11300,11300,11300,11300,0
|
|
20230613,182000,174612040,11300,11300,11300,11300,0
|
|
20230613,181900,174612040,11300,11300,11300,11300,0
|
|
20230613,181800,174612040,11300,11300,11300,11300,0
|
|
20230613,181700,174612040,11300,11300,11300,11300,0
|
|
20230613,181600,174612040,11300,11300,11300,11300,39
|
|
20230613,181500,174612040,11300,11300,11300,11300,0
|
|
20230613,181400,174612040,11300,11300,11300,11300,0
|
|
20230613,181300,174612040,11300,11300,11300,11300,0
|
|
20230613,181200,174612040,11300,11300,11300,11300,0
|
|
20230613,181100,174612040,11300,11300,11300,11300,0
|
|
20230613,181000,174612040,11300,11300,11300,11300,0
|
|
20230613,180900,174612040,11300,11300,11300,11300,0
|
|
20230613,180800,174612040,11300,11300,11300,11300,0
|
|
20230613,180700,174612040,11300,11300,11300,11300,0
|
|
20230613,180600,174612040,11300,11300,11300,11300,0
|
|
20230613,180500,174612040,11300,11300,11300,11300,0
|
|
20230613,180400,174612040,11300,11300,11300,11300,0
|
|
20230613,180300,174612040,11300,11300,11300,11300,0
|
|
20230613,180200,174612040,11300,11300,11300,11300,0
|
|
20230613,180100,174612040,11300,11300,11300,11300,0
|
|
20230613,180000,174612040,11300,11300,11300,11300,0
|
|
20230613,175900,174612040,11300,11300,11300,11300,0
|
|
20230613,175800,174612040,11300,11300,11300,11300,0
|
|
20230613,175700,174612040,11300,11300,11300,11300,0
|
|
20230613,175600,174612040,11300,11300,11300,11300,0
|
|
20230613,175500,174612040,11300,11300,11300,11300,0
|
|
20230613,175400,174612040,11300,11300,11300,11300,0
|
|
20230613,175300,174612040,11300,11300,11300,11300,0
|
|
20230613,175200,174612040,11300,11300,11300,11300,0
|
|
20230613,175100,174612040,11300,11300,11300,11300,0
|
|
20230613,175000,174612040,11300,11300,11300,11300,0
|
|
20230613,174900,174612040,11300,11300,11300,11300,0
|
|
20230613,174800,174612040,11300,11300,11300,11300,0
|
|
20230613,174700,174612040,11300,11300,11300,11300,0
|
|
20230613,174600,174612040,11300,11300,11300,11300,39
|
|
20230613,174500,174612040,11300,11300,11300,11300,0
|
|
20230613,174400,174612040,11300,11300,11300,11300,0
|
|
20230613,174300,174612040,11300,11300,11300,11300,0
|
|
20230613,174200,174612040,11300,11300,11300,11300,0
|
|
20230613,174100,174612040,11300,11300,11300,11300,0
|
|
20230613,174000,174612040,11300,11300,11300,11300,0
|
|
20230613,173900,174612040,11300,11300,11300,11300,0
|
|
20230613,173800,174612040,11300,11300,11300,11300,0
|
|
20230613,173700,174612040,11300,11300,11300,11300,0
|
|
20230613,173600,174612040,11300,11300,11300,11300,0
|
|
20230613,173500,174612040,11300,11300,11300,11300,0
|
|
20230613,173400,174612040,11300,11300,11300,11300,0
|
|
20230613,173300,174612040,11300,11300,11300,11300,0
|
|
20230613,173200,174612040,11300,11300,11300,11300,0
|
|
20230613,173100,174612040,11300,11300,11300,11300,0
|
|
20230613,173000,174612040,11300,11300,11300,11300,0
|
|
20230613,172900,174612040,11300,11300,11300,11300,0
|
|
20230613,172800,174612040,11300,11300,11300,11300,0
|
|
20230613,172700,174612040,11300,11300,11300,11300,0
|
|
20230613,172600,174612040,11300,11300,11300,11300,0
|
|
20230613,172500,174612040,11300,11300,11300,11300,0
|
|
20230613,172400,174612040,11300,11300,11300,11300,0
|
|
20230613,172300,174612040,11300,11300,11300,11300,0
|
|
20230613,172200,174612040,11300,11300,11300,11300,0
|
|
20230613,172100,174612040,11300,11300,11300,11300,0
|
|
20230613,172000,174612040,11300,11300,11300,11300,0
|
|
20230613,171900,174612040,11300,11300,11300,11300,0
|
|
20230613,171800,174612040,11300,11300,11300,11300,0
|
|
20230613,171700,174612040,11300,11300,11300,11300,0
|
|
20230613,171600,174612040,11300,11300,11300,11300,39
|
|
20230613,171500,174612040,11300,11300,11300,11300,0
|
|
20230613,171400,174612040,11300,11300,11300,11300,0
|
|
20230613,171300,174612040,11300,11300,11300,11300,0
|
|
20230613,171200,174612040,11300,11300,11300,11300,0
|
|
20230613,171100,174612040,11300,11300,11300,11300,0
|
|
20230613,171000,174612040,11300,11300,11300,11300,0
|
|
20230613,170900,174612040,11300,11300,11300,11300,0
|
|
20230613,170800,174612040,11300,11300,11300,11300,0
|
|
20230613,170700,174612040,11300,11300,11300,11300,0
|
|
20230613,170600,174612040,11300,11300,11300,11300,0
|
|
20230613,170500,174612040,11300,11300,11300,11300,0
|
|
20230613,170400,174612040,11300,11300,11300,11300,0
|
|
20230613,170300,174612040,11300,11300,11300,11300,0
|
|
20230613,170200,174612040,11300,11300,11300,11300,0
|
|
20230613,170100,174612040,11300,11300,11300,11300,0
|
|
20230613,170000,174612040,11300,11300,11300,11300,0
|
|
20230613,165900,174612040,11300,11300,11300,11300,0
|
|
20230613,165800,174612040,11300,11300,11300,11300,0
|
|
20230613,165700,174612040,11300,11300,11300,11300,0
|
|
20230613,165600,174612040,11300,11300,11300,11300,0
|
|
20230613,165500,174612040,11300,11300,11300,11300,0
|
|
20230613,165400,174612040,11300,11300,11300,11300,0
|
|
20230613,165300,174612040,11300,11300,11300,11300,0
|
|
20230613,165200,174612040,11300,11300,11300,11300,0
|
|
20230613,165100,174612040,11300,11300,11300,11300,0
|
|
20230613,165000,174612040,11300,11300,11300,11300,0
|
|
20230613,164900,174612040,11300,11300,11300,11300,0
|
|
20230613,164800,174612040,11300,11300,11300,11300,0
|
|
20230613,164700,174612040,11300,11300,11300,11300,0
|
|
20230613,164600,174612040,11300,11300,11300,11300,39
|
|
20230613,164500,174612040,11300,11300,11300,11300,0
|
|
20230613,164400,174612040,11300,11300,11300,11300,0
|
|
20230613,164300,174612040,11300,11300,11300,11300,0
|
|
20230613,164200,174612040,11300,11300,11300,11300,0
|
|
20230613,164100,174612040,11300,11300,11300,11300,0
|
|
20230613,164000,174612040,11300,11300,11300,11300,0
|
|
20230613,163900,174612040,11300,11300,11300,11300,0
|
|
20230613,163800,174612040,11300,11300,11300,11300,0
|
|
20230613,163700,174612040,11300,11300,11300,11300,0
|
|
20230613,163600,174612040,11300,11300,11300,11300,0
|
|
20230613,163500,174612040,11300,11300,11300,11300,0
|
|
20230613,163400,174612040,11300,11300,11300,11300,0
|
|
20230613,163300,174612040,11300,11300,11300,11300,0
|
|
20230613,163200,174612040,11300,11300,11300,11300,0
|
|
20230613,163100,174612040,11300,11300,11300,11300,0
|
|
20230613,163000,174612040,11300,11300,11300,11300,0
|
|
20230613,162900,174612040,11300,11300,11300,11300,0
|
|
20230613,162800,174612040,11300,11300,11300,11300,0
|
|
20230613,162700,174612040,11300,11300,11300,11300,0
|
|
20230613,162600,174612040,11300,11300,11300,11300,0
|
|
20230613,162500,174612040,11300,11300,11300,11300,0
|
|
20230613,162400,174612040,11300,11300,11300,11300,0
|
|
20230613,162300,174612040,11300,11300,11300,11300,0
|
|
20230613,162200,174612040,11300,11300,11300,11300,0
|
|
20230613,162100,174612040,11300,11300,11300,11300,0
|
|
20230613,162000,174612040,11300,11300,11300,11300,0
|
|
20230613,161900,174612040,11300,11300,11300,11300,0
|
|
20230613,161800,174612040,11300,11300,11300,11300,0
|
|
20230613,161700,174612040,11300,11300,11300,11300,0
|
|
20230613,161600,174612040,11300,11300,11300,11300,39
|
|
20230613,161500,174612040,11300,11300,11300,11300,0
|
|
20230613,161400,174612040,11300,11300,11300,11300,0
|
|
20230613,161300,174612040,11300,11300,11300,11300,0
|
|
20230613,161200,174612040,11300,11300,11300,11300,0
|
|
20230613,161100,174612040,11300,11300,11300,11300,0
|
|
20230613,161000,174612040,11300,11300,11300,11300,0
|
|
20230613,160900,174612040,11300,11300,11300,11300,0
|
|
20230613,160800,174612040,11300,11300,11300,11300,0
|
|
20230613,160700,174612040,11300,11300,11300,11300,0
|
|
20230613,160600,174612040,11300,11300,11300,11300,0
|
|
20230613,160500,174612040,11300,11300,11300,11300,0
|
|
20230613,160400,174612040,11300,11300,11300,11300,0
|
|
20230613,160300,174612040,11300,11300,11300,11300,0
|
|
20230613,160200,174612040,11300,11300,11300,11300,0
|
|
20230613,160100,174612040,11300,11300,11300,11300,0
|
|
20230613,160000,174612040,11300,11300,11300,11300,0
|
|
20230613,155900,174612040,11300,11300,11300,11300,0
|
|
20230613,155800,174612040,11300,11300,11300,11300,0
|
|
20230613,155700,174612040,11300,11300,11300,11300,0
|
|
20230613,155600,174612040,11300,11300,11300,11300,0
|
|
20230613,155500,174612040,11300,11300,11300,11300,0
|
|
20230613,155400,174612040,11300,11300,11300,11300,0
|
|
20230613,155300,174612040,11300,11300,11300,11300,0
|
|
20230613,155200,174612040,11300,11300,11300,11300,0
|
|
20230613,155100,174612040,11300,11300,11300,11300,0
|
|
20230613,155000,174612040,11300,11300,11300,11300,0
|
|
20230613,154900,174612040,11300,11300,11300,11300,0
|
|
20230613,154800,174612040,11300,11300,11300,11300,0
|
|
20230613,154700,174612040,11300,11300,11300,11300,0
|
|
20230613,154600,174612040,11300,11300,11300,11300,39
|
|
20230613,154500,174612040,11300,11300,11300,11300,0
|
|
20230613,154400,174612040,11300,11300,11300,11300,0
|
|
20230613,154300,174612040,11300,11300,11300,11300,0
|
|
20230613,154200,174612040,11300,11300,11300,11300,0
|
|
20230613,154100,174612040,11300,11300,11300,11300,0
|
|
20230613,154000,174612040,11300,11300,11300,11300,0
|
|
20230613,153900,174612040,11300,11300,11300,11300,0
|
|
20230613,153800,174612040,11300,11300,11300,11300,0
|
|
20230613,153700,174612040,11300,11300,11300,11300,0
|
|
20230613,153600,174612040,11300,11300,11300,11300,0
|
|
20230613,153500,174612040,11300,11300,11300,11300,0
|
|
20230613,153400,174612040,11300,11300,11300,11300,0
|
|
20230613,153300,174612040,11300,11300,11300,11300,0
|
|
20230613,153200,174612040,11300,11300,11300,11300,0
|
|
20230613,153100,174612040,11300,11300,11300,11300,0
|
|
20230613,153000,174612040,11300,11300,11300,11300,39
|
|
20230613,152900,174171340,11310,11310,11310,11310,0
|
|
20230613,152800,174171340,11310,11310,11310,11310,0
|
|
20230613,152700,174171340,11310,11310,11310,11310,0
|
|
20230613,152600,174171340,11310,11310,11310,11310,0
|
|
20230613,152500,174171340,11310,11310,11310,11310,0
|
|
20230613,152400,174171340,11310,11310,11310,11310,0
|
|
20230613,152300,174171340,11310,11310,11310,11310,0
|
|
20230613,152200,174171340,11310,11310,11310,11310,0
|
|
20230613,152100,174171340,11310,11310,11310,11310,0
|
|
20230613,152000,174171340,11310,11310,11310,11310,0
|
|
20230613,151900,174171340,11310,11310,11310,11310,0
|
|
20230613,151800,174171340,11310,11310,11310,11250,172
|
|
20230613,151700,172226980,11320,11310,11320,11310,2
|
|
20230613,151600,172204350,11320,11320,11320,11320,0
|
|
20230613,151500,172204350,11320,11320,11320,11320,0
|
|
20230613,151400,172204350,11320,11310,11320,11310,32
|
|
20230613,151300,171842420,11310,11310,11310,11310,93
|
|
20230613,151200,170790590,11310,11310,11310,11310,34
|
|
20230613,151100,170406050,11310,11310,11310,11310,0
|
|
20230613,151000,170406050,11310,11310,11310,11310,0
|
|
20230613,150900,170406050,11310,11310,11310,11310,1
|
|
20230613,150800,170394740,11240,11290,11290,11240,1508
|
|
20230613,150700,153401410,11300,11300,11300,11300,124
|
|
20230613,150600,152000210,11300,11300,11300,11300,50
|
|
20230613,150500,151435210,11320,11320,11320,11320,1
|
|
20230613,150400,151423890,11320,11320,11320,11320,1
|
|
20230613,150300,151412570,11300,11300,11300,11300,1
|
|
20230613,150200,151401270,11320,11310,11320,11310,11
|
|
20230613,150100,151276760,11320,11320,11320,11320,0
|
|
20230613,150000,151276760,11320,11320,11320,11320,2
|
|
20230613,145900,151254120,11310,11320,11320,11310,93
|
|
20230613,145800,150202280,11310,11310,11310,11310,2
|
|
20230613,145700,150179660,11320,11320,11320,11320,100
|
|
20230613,145600,149047660,11310,11310,11310,11310,2
|
|
20230613,145500,149025040,11310,11310,11310,11310,0
|
|
20230613,145400,149025040,11310,11310,11310,11310,0
|
|
20230613,145300,149025040,11310,11310,11310,11310,0
|
|
20230613,145200,149025040,11310,11310,11310,11310,142
|
|
20230613,145100,147419020,11310,11310,11310,11310,0
|
|
20230613,145000,147419020,11310,11310,11310,11310,3
|
|
20230613,144900,147385090,11310,11310,11310,11310,0
|
|
20230613,144800,147385090,11310,11310,11310,11310,42
|
|
20230613,144700,146910070,11300,11300,11300,11300,0
|
|
20230613,144600,146910070,11300,11300,11300,11300,0
|
|
20230613,144500,146910070,11300,11300,11300,11300,0
|
|
20230613,144400,146910070,11300,11300,11300,11300,0
|
|
20230613,144300,146910070,11300,11300,11300,11300,2
|
|
20230613,144200,146887470,11310,11310,11310,11310,0
|
|
20230613,144100,146887470,11310,11310,11310,11310,0
|
|
20230613,144000,146887470,11310,11310,11310,11310,2
|
|
20230613,143900,146864850,11290,11290,11290,11290,0
|
|
20230613,143800,146864850,11290,11290,11290,11290,0
|
|
20230613,143700,146864850,11290,11290,11290,11290,0
|
|
20230613,143600,146864850,11290,11290,11290,11290,10
|
|
20230613,143500,146751950,11310,11310,11310,11310,44
|
|
20230613,143400,146254310,11310,11310,11310,11310,0
|
|
20230613,143300,146254310,11310,11310,11310,11310,0
|
|
20230613,143200,146254310,11310,11310,11310,11310,0
|
|
20230613,143100,146254310,11310,11310,11310,11310,0
|
|
20230613,143000,146254310,11310,11310,11310,11310,20
|
|
20230613,142900,146028110,11310,11310,11310,11310,0
|
|
20230613,142800,146028110,11310,11310,11310,11310,0
|
|
20230613,142700,146028110,11310,11310,11310,11310,0
|
|
20230613,142600,146028110,11310,11310,11310,11310,0
|
|
20230613,142500,146028110,11310,11310,11310,11310,1
|
|
20230613,142400,146016800,11300,11300,11300,11300,146
|
|
20230613,142300,144367000,11290,11290,11290,11290,55
|
|
20230613,142200,143746050,11280,11280,11280,11280,0
|
|
20230613,142100,143746050,11280,11280,11280,11280,0
|
|
20230613,142000,143746050,11280,11280,11280,11280,4
|
|
20230613,141900,143700930,11280,11280,11280,11280,0
|
|
20230613,141800,143700930,11280,11280,11280,11280,0
|
|
20230613,141700,143700930,11280,11280,11280,11280,3
|
|
20230613,141600,143667090,11290,11290,11290,11290,0
|
|
20230613,141500,143667090,11290,11290,11290,11290,0
|
|
20230613,141400,143667090,11290,11290,11290,11290,0
|
|
20230613,141300,143667090,11290,11280,11290,11280,13
|
|
20230613,141200,143520440,11290,11290,11290,11290,0
|
|
20230613,141100,143520440,11290,11290,11290,11290,0
|
|
20230613,141000,143520440,11290,11290,11290,11290,10
|
|
20230613,140900,143407540,11290,11290,11290,11290,0
|
|
20230613,140800,143407540,11290,11290,11290,11290,0
|
|
20230613,140700,143407540,11290,11290,11290,11290,0
|
|
20230613,140600,143407540,11290,11290,11290,11290,1
|
|
20230613,140500,143396250,11290,11290,11290,11290,0
|
|
20230613,140400,143396250,11290,11290,11290,11290,0
|
|
20230613,140300,143396250,11290,11290,11290,11290,0
|
|
20230613,140200,143396250,11290,11290,11290,11290,73
|
|
20230613,140100,142572080,11290,11290,11290,11290,0
|
|
20230613,140000,142572080,11290,11290,11290,11290,0
|
|
20230613,135900,142572080,11290,11290,11290,11290,84
|
|
20230613,135800,141623720,11290,11290,11290,11290,0
|
|
20230613,135700,141623720,11290,11290,11290,11290,0
|
|
20230613,135600,141623720,11290,11290,11290,11290,2
|
|
20230613,135500,141601140,11290,11290,11290,11290,396
|
|
20230613,135400,137130300,11310,11310,11310,11310,1
|
|
20230613,135300,137118990,11290,11300,11300,11290,90
|
|
20230613,135200,136102880,11300,11300,11300,11300,3
|
|
20230613,135100,136068980,11300,11300,11300,11300,24
|
|
20230613,135000,135797780,11310,11310,11310,11310,0
|
|
20230613,134900,135797780,11310,11310,11310,11310,1
|
|
20230613,134800,135786470,11300,11300,11300,11300,0
|
|
20230613,134700,135786470,11300,11300,11300,11300,0
|
|
20230613,134600,135786470,11300,11300,11300,11300,0
|
|
20230613,134500,135786470,11300,11300,11300,11300,0
|
|
20230613,134400,135786470,11300,11300,11300,11300,0
|
|
20230613,134300,135786470,11300,11300,11300,11300,2
|
|
20230613,134200,135763870,11300,11300,11300,11300,0
|
|
20230613,134100,135763870,11300,11300,11300,11300,1
|
|
20230613,134000,135752570,11300,11300,11300,11300,15
|
|
20230613,133900,135583070,11300,11300,11300,11300,0
|
|
20230613,133800,135583070,11300,11300,11300,11300,32
|
|
20230613,133700,135221470,11300,11300,11300,11300,18
|
|
20230613,133600,135018070,11310,11310,11310,11310,0
|
|
20230613,133500,135018070,11310,11310,11310,11310,0
|
|
20230613,133400,135018070,11310,11310,11310,11310,0
|
|
20230613,133300,135018070,11310,11310,11310,11310,0
|
|
20230613,133200,135018070,11310,11310,11310,11310,0
|
|
20230613,133100,135018070,11310,11310,11310,11310,2
|
|
20230613,133000,134995450,11320,11320,11320,11320,0
|
|
20230613,132900,134995450,11320,11320,11320,11320,1
|
|
20230613,132800,134984130,11290,11290,11290,11290,0
|
|
20230613,132700,134984130,11290,11290,11290,11290,1000
|
|
20230613,132600,123694130,11300,11300,11300,11300,0
|
|
20230613,132500,123694130,11300,11300,11300,11300,0
|
|
20230613,132400,123694130,11300,11300,11300,11290,236
|
|
20230613,132300,121028330,11300,11300,11300,11300,0
|
|
20230613,132200,121028330,11300,11300,11300,11300,6
|
|
20230613,132100,120960530,11300,11300,11300,11300,1
|
|
20230613,132000,120949230,11290,11290,11290,11290,50
|
|
20230613,131900,120384730,11290,11290,11290,11290,0
|
|
20230613,131800,120384730,11290,11290,11290,11290,25
|
|
20230613,131700,120102480,11300,11300,11300,11300,0
|
|
20230613,131600,120102480,11300,11300,11300,11300,11
|
|
20230613,131500,119978180,11300,11300,11300,11300,49
|
|
20230613,131400,119424480,11300,11300,11300,11300,0
|
|
20230613,131300,119424480,11300,11300,11300,11300,1
|
|
20230613,131200,119413180,11290,11290,11290,11290,0
|
|
20230613,131100,119413180,11290,11290,11290,11290,204
|
|
20230613,131000,117110020,11290,11290,11290,11290,0
|
|
20230613,130900,117110020,11290,11290,11290,11290,0
|
|
20230613,130800,117110020,11290,11290,11290,11290,3
|
|
20230613,130700,117076150,11290,11290,11290,11290,1
|
|
20230613,130600,117064860,11250,11250,11250,11250,0
|
|
20230613,130500,117064860,11250,11250,11250,11250,0
|
|
20230613,130400,117064860,11250,11250,11250,11250,0
|
|
20230613,130300,117064860,11250,11250,11250,11250,0
|
|
20230613,130200,117064860,11250,11260,11260,11250,7
|
|
20230613,130100,116986100,11260,11260,11260,11260,0
|
|
20230613,130000,116986100,11260,11260,11260,11260,0
|
|
20230613,125900,116986100,11260,11260,11260,11260,0
|
|
20230613,125800,116986100,11260,11260,11260,11260,8
|
|
20230613,125700,116896020,11260,11260,11260,11260,0
|
|
20230613,125600,116896020,11260,11260,11260,11260,0
|
|
20230613,125500,116896020,11260,11260,11260,11260,92
|
|
20230613,125400,115860100,11290,11290,11290,11290,0
|
|
20230613,125300,115860100,11290,11290,11290,11290,0
|
|
20230613,125200,115860100,11290,11290,11290,11290,0
|
|
20230613,125100,115860100,11290,11290,11290,11290,0
|
|
20230613,125000,115860100,11290,11290,11290,11290,0
|
|
20230613,124900,115860100,11290,11290,11290,11290,0
|
|
20230613,124800,115860100,11290,11290,11290,11290,0
|
|
20230613,124700,115860100,11290,11290,11290,11290,5
|
|
20230613,124600,115803650,11300,11300,11300,11300,1
|
|
20230613,124500,115792350,11300,11300,11300,11300,0
|
|
20230613,124400,115792350,11300,11300,11300,11300,1
|
|
20230613,124300,115781050,11300,11300,11300,11300,100
|
|
20230613,124200,114651050,11300,11300,11300,11300,50
|
|
20230613,124100,114086050,11300,11290,11300,11290,87
|
|
20230613,124000,113103400,11290,11290,11290,11290,0
|
|
20230613,123900,113103400,11290,11290,11290,11290,0
|
|
20230613,123800,113103400,11290,11290,11290,11290,0
|
|
20230613,123700,113103400,11290,11290,11290,11290,0
|
|
20230613,123600,113103400,11290,11290,11290,11290,0
|
|
20230613,123500,113103400,11290,11290,11290,11290,0
|
|
20230613,123400,113103400,11290,11290,11290,11290,10
|
|
20230613,123300,112990500,11290,11290,11290,11290,1
|
|
20230613,123200,112979210,11260,11260,11260,11260,0
|
|
20230613,123100,112979210,11260,11260,11260,11260,0
|
|
20230613,123000,112979210,11260,11260,11260,11260,0
|
|
20230613,122900,112979210,11260,11260,11260,11260,0
|
|
20230613,122800,112979210,11260,11270,11270,11260,432
|
|
20230613,122700,108114860,11260,11260,11260,11260,0
|
|
20230613,122600,108114860,11260,11260,11260,11260,82
|
|
20230613,122500,107191540,11250,11250,11250,11250,0
|
|
20230613,122400,107191540,11250,11250,11250,11250,0
|
|
20230613,122300,107191540,11250,11250,11250,11250,0
|
|
20230613,122200,107191540,11250,11290,11290,11250,12
|
|
20230613,122100,107056460,11250,11250,11250,11250,0
|
|
20230613,122000,107056460,11250,11250,11250,11250,0
|
|
20230613,121900,107056460,11250,11250,11250,11250,0
|
|
20230613,121800,107056460,11250,11250,11250,11250,0
|
|
20230613,121700,107056460,11250,11250,11250,11250,0
|
|
20230613,121600,107056460,11250,11250,11250,11250,5
|
|
20230613,121500,107000210,11300,11300,11300,11300,0
|
|
20230613,121400,107000210,11300,11300,11300,11300,0
|
|
20230613,121300,107000210,11300,11300,11300,11300,0
|
|
20230613,121200,107000210,11300,11300,11300,11300,0
|
|
20230613,121100,107000210,11300,11300,11300,11300,0
|
|
20230613,121000,107000210,11300,11300,11300,11300,0
|
|
20230613,120900,107000210,11300,11300,11300,11300,0
|
|
20230613,120800,107000210,11300,11300,11300,11300,10
|
|
20230613,120700,106887210,11310,11310,11310,11310,302
|
|
20230613,120600,103471590,11310,11310,11310,11310,0
|
|
20230613,120500,103471590,11310,11310,11310,11310,0
|
|
20230613,120400,103471590,11310,11310,11310,11310,3
|
|
20230613,120300,103437660,11310,11310,11310,11310,153
|
|
20230613,120200,101707230,11310,11310,11310,11310,42
|
|
20230613,120100,101232210,11300,11300,11300,11300,1
|
|
20230613,120000,101220910,11300,11300,11300,11300,5
|
|
20230613,115900,101164410,11300,11300,11300,11300,0
|
|
20230613,115800,101164410,11300,11300,11300,11300,0
|
|
20230613,115700,101164410,11300,11300,11300,11300,0
|
|
20230613,115600,101164410,11300,11300,11300,11300,0
|
|
20230613,115500,101164410,11300,11300,11300,11300,0
|
|
20230613,115400,101164410,11300,11300,11300,11300,0
|
|
20230613,115300,101164410,11300,11300,11300,11300,1
|
|
20230613,115200,101153110,11200,11200,11200,11200,0
|
|
20230613,115100,101153110,11200,11200,11200,11200,0
|
|
20230613,115000,101153110,11200,11270,11270,11200,150
|
|
20230613,114900,99468440,11340,11340,11340,11340,0
|
|
20230613,114800,99468440,11340,11340,11340,11340,0
|
|
20230613,114700,99468440,11340,11340,11340,11340,45
|
|
20230613,114600,98958140,11340,11340,11340,11340,9
|
|
20230613,114500,98856080,11340,11340,11340,11340,0
|
|
20230613,114400,98856080,11340,11340,11340,11340,0
|
|
20230613,114300,98856080,11340,11340,11340,11340,0
|
|
20230613,114200,98856080,11340,11340,11340,11340,0
|
|
20230613,114100,98856080,11340,11340,11340,11340,0
|
|
20230613,114000,98856080,11340,11340,11340,11340,0
|
|
20230613,113900,98856080,11340,11340,11340,11340,0
|
|
20230613,113800,98856080,11340,11340,11340,11340,0
|
|
20230613,113700,98856080,11340,11340,11340,11340,0
|
|
20230613,113600,98856080,11340,11340,11340,11340,0
|
|
20230613,113500,98856080,11340,11340,11340,11340,0
|
|
20230613,113400,98856080,11340,11340,11340,11340,0
|
|
20230613,113300,98856080,11340,11340,11340,11340,0
|
|
20230613,113200,98856080,11340,11340,11340,11340,0
|
|
20230613,113100,98856080,11340,11340,11340,11340,0
|
|
20230613,113000,98856080,11340,11340,11340,11340,0
|
|
20230613,112900,98856080,11340,11340,11340,11340,0
|
|
20230613,112800,98856080,11340,11340,11340,11340,0
|
|
20230613,112700,98856080,11340,11340,11340,11340,0
|
|
20230613,112600,98856080,11340,11340,11340,11340,0
|
|
20230613,112500,98856080,11340,11340,11340,11340,0
|
|
20230613,112400,98856080,11340,11340,11340,11340,0
|
|
20230613,112300,98856080,11340,11340,11340,11340,22
|
|
20230613,112200,98606600,11350,11340,11350,11340,24
|
|
20230613,112100,98334430,11340,11340,11340,11340,0
|
|
20230613,112000,98334430,11340,11340,11340,11340,0
|
|
20230613,111900,98334430,11340,11340,11340,11340,0
|
|
20230613,111800,98334430,11340,11340,11340,11340,0
|
|
20230613,111700,98334430,11340,11340,11340,11340,0
|
|
20230613,111600,98334430,11340,11340,11340,11340,0
|
|
20230613,111500,98334430,11340,11240,11340,11240,71
|
|
20230613,111400,97530060,11330,11330,11330,11330,0
|
|
20230613,111300,97530060,11330,11330,11330,11330,0
|
|
20230613,111200,97530060,11330,11330,11330,11330,36
|
|
20230613,111100,97122180,11350,11350,11350,11350,0
|
|
20230613,111000,97122180,11350,11350,11350,11350,0
|
|
20230613,110900,97122180,11350,11350,11350,11350,0
|
|
20230613,110800,97122180,11350,11350,11350,11350,0
|
|
20230613,110700,97122180,11350,11350,11350,11350,0
|
|
20230613,110600,97122180,11350,11350,11350,11350,0
|
|
20230613,110500,97122180,11350,11350,11350,11350,0
|
|
20230613,110400,97122180,11350,11350,11350,11350,0
|
|
20230613,110300,97122180,11350,11350,11350,11350,6
|
|
20230613,110200,97054080,11170,11260,11260,11170,452
|
|
20230613,110100,91983290,11350,11350,11350,11350,0
|
|
20230613,110000,91983290,11350,11350,11350,11350,0
|
|
20230613,105900,91983290,11350,11350,11350,11350,1
|
|
20230613,105800,91971940,11250,11260,11260,11250,33
|
|
20230613,105700,91600650,11350,11350,11350,11350,1
|
|
20230613,105600,91589300,11250,11250,11250,11250,0
|
|
20230613,105500,91589300,11250,11300,11300,11250,110
|
|
20230613,105400,90348850,11350,11350,11350,11350,0
|
|
20230613,105300,90348850,11350,11350,11350,11350,0
|
|
20230613,105200,90348850,11350,11350,11350,11350,0
|
|
20230613,105100,90348850,11350,11350,11350,11350,0
|
|
20230613,105000,90348850,11350,11350,11350,11350,0
|
|
20230613,104900,90348850,11350,11350,11350,11350,0
|
|
20230613,104800,90348850,11350,11350,11350,11350,0
|
|
20230613,104700,90348850,11350,11350,11350,11350,0
|
|
20230613,104600,90348850,11350,11350,11350,11350,0
|
|
20230613,104500,90348850,11350,11350,11350,11350,0
|
|
20230613,104400,90348850,11350,11350,11350,11350,0
|
|
20230613,104300,90348850,11350,11350,11350,11350,0
|
|
20230613,104200,90348850,11350,11350,11350,11350,0
|
|
20230613,104100,90348850,11350,11350,11350,11350,450
|
|
20230613,104000,85241350,11370,11370,11370,11370,1
|
|
20230613,103900,85229980,11350,11350,11350,11350,184
|
|
20230613,103800,83141580,11350,11350,11350,11350,1
|
|
20230613,103700,83130230,11370,11370,11370,11370,0
|
|
20230613,103600,83130230,11370,11350,11370,11350,48
|
|
20230613,103500,82585030,11350,11350,11350,11350,0
|
|
20230613,103400,82585030,11350,11350,11350,11350,0
|
|
20230613,103300,82585030,11350,11350,11350,11350,2
|
|
20230613,103200,82562330,11360,11350,11360,11350,2
|
|
20230613,103100,82539620,11350,11350,11350,11350,54
|
|
20230613,103000,81926720,11350,11350,11350,11350,0
|
|
20230613,102900,81926720,11350,11350,11350,11350,5
|
|
20230613,102800,81869970,11350,11350,11350,11350,19
|
|
20230613,102700,81654320,11350,11360,11360,11350,126
|
|
20230613,102600,80224170,11350,11360,11360,11350,415
|
|
20230613,102500,75513870,11360,11370,11370,11360,10
|
|
20230613,102400,75400220,11380,11380,11380,11380,10
|
|
20230613,102300,75286420,11380,11380,11380,11380,0
|
|
20230613,102200,75286420,11380,11380,11380,11380,0
|
|
20230613,102100,75286420,11380,11350,11380,11350,14
|
|
20230613,102000,75127490,11350,11350,11350,11350,22
|
|
20230613,101900,74877790,11350,11350,11350,11350,0
|
|
20230613,101800,74877790,11350,11350,11350,11350,0
|
|
20230613,101700,74877790,11350,11350,11350,11350,34
|
|
20230613,101600,74491890,11330,11310,11330,11310,357
|
|
20230613,101500,70450860,11300,11280,11300,11280,219
|
|
20230613,101400,67976180,11260,11260,11260,11260,0
|
|
20230613,101300,67976180,11260,11260,11260,11260,130
|
|
20230613,101200,66512380,11260,11260,11260,11260,0
|
|
20230613,101100,66512380,11260,11260,11260,11260,12
|
|
20230613,101000,66377260,11260,11260,11260,11260,10
|
|
20230613,100900,66264660,11260,11260,11260,11260,1
|
|
20230613,100800,66253400,11210,11210,11210,11210,0
|
|
20230613,100700,66253400,11210,11210,11210,11210,0
|
|
20230613,100600,66253400,11210,11210,11210,11210,0
|
|
20230613,100500,66253400,11210,11210,11210,11210,0
|
|
20230613,100400,66253400,11210,11210,11210,11210,0
|
|
20230613,100300,66253400,11210,11210,11210,11210,0
|
|
20230613,100200,66253400,11210,11210,11210,11210,0
|
|
20230613,100100,66253400,11210,11210,11210,11210,0
|
|
20230613,100000,66253400,11210,11210,11210,11210,0
|
|
20230613,095900,66253400,11210,11260,11260,11210,7
|
|
20230613,095800,66174880,11260,11260,11260,11260,0
|
|
20230613,095700,66174880,11260,11230,11260,11230,18
|
|
20230613,095600,65972230,11200,11200,11200,11200,45
|
|
20230613,095500,65468230,11260,11260,11260,11260,0
|
|
20230613,095400,65468230,11260,11260,11260,11260,2
|
|
20230613,095300,65445710,11300,11300,11300,11300,0
|
|
20230613,095200,65445710,11300,11250,11300,11050,4577
|
|
20230613,095100,14240090,11300,11300,11300,11300,0
|
|
20230613,095000,14240090,11300,11300,11300,11300,0
|
|
20230613,094900,14240090,11300,11300,11300,11300,0
|
|
20230613,094800,14240090,11300,11300,11300,11300,0
|
|
20230613,094700,14240090,11300,11290,11300,11290,16
|
|
20230613,094600,14059300,11300,11300,11300,11300,0
|
|
20230613,094500,14059300,11300,11300,11300,11300,0
|
|
20230613,094400,14059300,11300,11300,11300,11300,0
|
|
20230613,094300,14059300,11300,11260,11300,11220,221
|
|
20230613,094200,11578970,11300,11270,11300,11270,26
|
|
20230613,094100,11285920,11270,11270,11270,11270,59
|
|
20230613,094000,10620990,11300,11300,11300,11300,0
|
|
20230613,093900,10620990,11300,11280,11300,11270,15
|
|
20230613,093800,10451820,11310,11280,11310,11280,102
|
|
20230613,093700,9301200,11280,11280,11280,11280,0
|
|
20230613,093600,9301200,11280,11310,11310,11280,15
|
|
20230613,093500,9131850,11280,11310,11310,11280,20
|
|
20230613,093400,8905950,11310,11310,11310,11310,0
|
|
20230613,093300,8905950,11310,11310,11310,11310,0
|
|
20230613,093200,8905950,11310,11310,11310,11310,0
|
|
20230613,093100,8905950,11310,11300,11310,11300,51
|
|
20230613,093000,8329340,11310,11310,11310,11310,0
|
|
20230613,092900,8329340,11310,11310,11310,11310,0
|
|
20230613,092800,8329340,11310,11310,11310,11310,1
|
|
20230613,092700,8318030,11270,11270,11270,11270,0
|
|
20230613,092600,8318030,11270,11270,11280,11270,150
|
|
20230613,092500,6627030,11290,11290,11290,11290,113
|
|
20230613,092400,5351260,11320,11320,11320,11320,17
|
|
20230613,092300,5158820,11320,11320,11320,11320,0
|
|
20230613,092200,5158820,11320,11320,11320,11320,0
|
|
20230613,092100,5158820,11320,11320,11320,11320,0
|
|
20230613,092000,5158820,11320,11320,11320,11320,10
|
|
20230613,091900,5045620,11320,11320,11320,11320,0
|
|
20230613,091800,5045620,11320,11320,11320,11320,0
|
|
20230613,091700,5045620,11320,11320,11320,11320,0
|
|
20230613,091600,5045620,11320,11300,11320,11300,129
|
|
20230613,091500,3585740,11320,11320,11320,11320,0
|
|
20230613,091400,3585740,11320,11320,11320,11320,0
|
|
20230613,091300,3585740,11320,11320,11320,11320,0
|
|
20230613,091200,3585740,11320,11320,11320,11320,0
|
|
20230613,091100,3585740,11320,11320,11320,11320,0
|
|
20230613,091000,3585740,11320,11320,11320,11300,146
|
|
20230613,090900,1933300,11300,11300,11300,11300,0
|
|
20230613,090800,1933300,11300,11300,11300,11300,40
|
|
20230613,090700,1481300,11320,11320,11320,11320,0
|
|
20230613,090600,1481300,11320,11320,11320,11320,0
|
|
20230613,090500,1481300,11320,11320,11320,11320,65
|
|
20230613,090400,745500,11320,11320,11320,11320,10
|
|
20230613,090300,632300,11350,11350,11350,11350,0
|
|
20230613,090200,632300,11350,11350,11350,11350,0
|
|
20230613,090100,632300,11350,11350,11350,11350,0
|
|
20230613,090000,632300,11350,11290,11350,11290,35
|