699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,203600,231330400,11020,11020,11020,11020,691
|
|
20230616,203500,231330400,11020,11020,11020,11020,0
|
|
20230616,203400,231330400,11020,11020,11020,11020,0
|
|
20230616,203300,231330400,11020,11020,11020,11020,0
|
|
20230616,203200,231330400,11020,11020,11020,11020,0
|
|
20230616,203100,231330400,11020,11020,11020,11020,0
|
|
20230616,203000,231330400,11020,11020,11020,11020,0
|
|
20230616,202900,231330400,11020,11020,11020,11020,0
|
|
20230616,202800,231330400,11020,11020,11020,11020,0
|
|
20230616,202700,231330400,11020,11020,11020,11020,0
|
|
20230616,202600,231330400,11020,11020,11020,11020,0
|
|
20230616,202500,231330400,11020,11020,11020,11020,0
|
|
20230616,202400,231330400,11020,11020,11020,11020,0
|
|
20230616,202300,231330400,11020,11020,11020,11020,0
|
|
20230616,202200,231330400,11020,11020,11020,11020,0
|
|
20230616,202100,231330400,11020,11020,11020,11020,0
|
|
20230616,202000,231330400,11020,11020,11020,11020,0
|
|
20230616,201900,231330400,11020,11020,11020,11020,0
|
|
20230616,201800,231330400,11020,11020,11020,11020,0
|
|
20230616,201700,231330400,11020,11020,11020,11020,0
|
|
20230616,201600,231330400,11020,11020,11020,11020,0
|
|
20230616,201500,231330400,11020,11020,11020,11020,0
|
|
20230616,201400,231330400,11020,11020,11020,11020,0
|
|
20230616,201300,231330400,11020,11020,11020,11020,0
|
|
20230616,201200,231330400,11020,11020,11020,11020,0
|
|
20230616,201100,231330400,11020,11020,11020,11020,0
|
|
20230616,201000,231330400,11020,11020,11020,11020,0
|
|
20230616,200900,231330400,11020,11020,11020,11020,0
|
|
20230616,200800,231330400,11020,11020,11020,11020,0
|
|
20230616,200700,231330400,11020,11020,11020,11020,0
|
|
20230616,200600,231330400,11020,11020,11020,11020,691
|
|
20230616,200500,231330400,11020,11020,11020,11020,0
|
|
20230616,200400,231330400,11020,11020,11020,11020,0
|
|
20230616,200300,231330400,11020,11020,11020,11020,0
|
|
20230616,200200,231330400,11020,11020,11020,11020,0
|
|
20230616,200100,231330400,11020,11020,11020,11020,0
|
|
20230616,200000,231330400,11020,11020,11020,11020,0
|
|
20230616,195900,231330400,11020,11020,11020,11020,0
|
|
20230616,195800,231330400,11020,11020,11020,11020,0
|
|
20230616,195700,231330400,11020,11020,11020,11020,0
|
|
20230616,195600,231330400,11020,11020,11020,11020,0
|
|
20230616,195500,231330400,11020,11020,11020,11020,0
|
|
20230616,195400,231330400,11020,11020,11020,11020,0
|
|
20230616,195300,231330400,11020,11020,11020,11020,0
|
|
20230616,195200,231330400,11020,11020,11020,11020,0
|
|
20230616,195100,231330400,11020,11020,11020,11020,0
|
|
20230616,195000,231330400,11020,11020,11020,11020,0
|
|
20230616,194900,231330400,11020,11020,11020,11020,0
|
|
20230616,194800,231330400,11020,11020,11020,11020,0
|
|
20230616,194700,231330400,11020,11020,11020,11020,0
|
|
20230616,194600,231330400,11020,11020,11020,11020,0
|
|
20230616,194500,231330400,11020,11020,11020,11020,0
|
|
20230616,194400,231330400,11020,11020,11020,11020,0
|
|
20230616,194300,231330400,11020,11020,11020,11020,0
|
|
20230616,194200,231330400,11020,11020,11020,11020,0
|
|
20230616,194100,231330400,11020,11020,11020,11020,0
|
|
20230616,194000,231330400,11020,11020,11020,11020,0
|
|
20230616,193900,231330400,11020,11020,11020,11020,0
|
|
20230616,193800,231330400,11020,11020,11020,11020,0
|
|
20230616,193700,231330400,11020,11020,11020,11020,0
|
|
20230616,193600,231330400,11020,11020,11020,11020,691
|
|
20230616,193500,231330400,11020,11020,11020,11020,0
|
|
20230616,193400,231330400,11020,11020,11020,11020,0
|
|
20230616,193300,231330400,11020,11020,11020,11020,0
|
|
20230616,193200,231330400,11020,11020,11020,11020,0
|
|
20230616,193100,231330400,11020,11020,11020,11020,0
|
|
20230616,193000,231330400,11020,11020,11020,11020,0
|
|
20230616,192900,231330400,11020,11020,11020,11020,0
|
|
20230616,192800,231330400,11020,11020,11020,11020,0
|
|
20230616,192700,231330400,11020,11020,11020,11020,0
|
|
20230616,192600,231330400,11020,11020,11020,11020,0
|
|
20230616,192500,231330400,11020,11020,11020,11020,0
|
|
20230616,192400,231330400,11020,11020,11020,11020,0
|
|
20230616,192300,231330400,11020,11020,11020,11020,0
|
|
20230616,192200,231330400,11020,11020,11020,11020,0
|
|
20230616,192100,231330400,11020,11020,11020,11020,0
|
|
20230616,192000,231330400,11020,11020,11020,11020,0
|
|
20230616,191900,231330400,11020,11020,11020,11020,0
|
|
20230616,191800,231330400,11020,11020,11020,11020,0
|
|
20230616,191700,231330400,11020,11020,11020,11020,0
|
|
20230616,191600,231330400,11020,11020,11020,11020,0
|
|
20230616,191500,231330400,11020,11020,11020,11020,0
|
|
20230616,191400,231330400,11020,11020,11020,11020,0
|
|
20230616,191300,231330400,11020,11020,11020,11020,0
|
|
20230616,191200,231330400,11020,11020,11020,11020,0
|
|
20230616,191100,231330400,11020,11020,11020,11020,0
|
|
20230616,191000,231330400,11020,11020,11020,11020,0
|
|
20230616,190900,231330400,11020,11020,11020,11020,0
|
|
20230616,190800,231330400,11020,11020,11020,11020,0
|
|
20230616,190700,231330400,11020,11020,11020,11020,0
|
|
20230616,190600,231330400,11020,11020,11020,11020,691
|
|
20230616,190500,231330400,11020,11020,11020,11020,0
|
|
20230616,190400,231330400,11020,11020,11020,11020,0
|
|
20230616,190300,231330400,11020,11020,11020,11020,0
|
|
20230616,190200,231330400,11020,11020,11020,11020,0
|
|
20230616,190100,231330400,11020,11020,11020,11020,0
|
|
20230616,190000,231330400,11020,11020,11020,11020,0
|
|
20230616,185900,231330400,11020,11020,11020,11020,0
|
|
20230616,185800,231330400,11020,11020,11020,11020,0
|
|
20230616,185700,231330400,11020,11020,11020,11020,0
|
|
20230616,185600,231330400,11020,11020,11020,11020,0
|
|
20230616,185500,231330400,11020,11020,11020,11020,0
|
|
20230616,185400,231330400,11020,11020,11020,11020,0
|
|
20230616,185300,231330400,11020,11020,11020,11020,0
|
|
20230616,185200,231330400,11020,11020,11020,11020,0
|
|
20230616,185100,231330400,11020,11020,11020,11020,0
|
|
20230616,185000,231330400,11020,11020,11020,11020,0
|
|
20230616,184900,231330400,11020,11020,11020,11020,0
|
|
20230616,184800,231330400,11020,11020,11020,11020,0
|
|
20230616,184700,231330400,11020,11020,11020,11020,0
|
|
20230616,184600,231330400,11020,11020,11020,11020,0
|
|
20230616,184500,231330400,11020,11020,11020,11020,0
|
|
20230616,184400,231330400,11020,11020,11020,11020,0
|
|
20230616,184300,231330400,11020,11020,11020,11020,0
|
|
20230616,184200,231330400,11020,11020,11020,11020,0
|
|
20230616,184100,231330400,11020,11020,11020,11020,0
|
|
20230616,184000,231330400,11020,11020,11020,11020,0
|
|
20230616,183900,231330400,11020,11020,11020,11020,0
|
|
20230616,183800,231330400,11020,11020,11020,11020,0
|
|
20230616,183700,231330400,11020,11020,11020,11020,0
|
|
20230616,183600,231330400,11020,11020,11020,11020,691
|
|
20230616,183500,231330400,11020,11020,11020,11020,0
|
|
20230616,183400,231330400,11020,11020,11020,11020,0
|
|
20230616,183300,231330400,11020,11020,11020,11020,0
|
|
20230616,183200,231330400,11020,11020,11020,11020,0
|
|
20230616,183100,231330400,11020,11020,11020,11020,0
|
|
20230616,183000,231330400,11020,11020,11020,11020,0
|
|
20230616,182900,231330400,11020,11020,11020,11020,0
|
|
20230616,182800,231330400,11020,11020,11020,11020,0
|
|
20230616,182700,231330400,11020,11020,11020,11020,0
|
|
20230616,182600,231330400,11020,11020,11020,11020,0
|
|
20230616,182500,231330400,11020,11020,11020,11020,0
|
|
20230616,182400,231330400,11020,11020,11020,11020,0
|
|
20230616,182300,231330400,11020,11020,11020,11020,0
|
|
20230616,182200,231330400,11020,11020,11020,11020,0
|
|
20230616,182100,231330400,11020,11020,11020,11020,0
|
|
20230616,182000,231330400,11020,11020,11020,11020,0
|
|
20230616,181900,231330400,11020,11020,11020,11020,0
|
|
20230616,181800,231330400,11020,11020,11020,11020,0
|
|
20230616,181700,231330400,11020,11020,11020,11020,0
|
|
20230616,181600,231330400,11020,11020,11020,11020,0
|
|
20230616,181500,231330400,11020,11020,11020,11020,0
|
|
20230616,181400,231330400,11020,11020,11020,11020,0
|
|
20230616,181300,231330400,11020,11020,11020,11020,0
|
|
20230616,181200,231330400,11020,11020,11020,11020,0
|
|
20230616,181100,231330400,11020,11020,11020,11020,0
|
|
20230616,181000,231330400,11020,11020,11020,11020,0
|
|
20230616,180900,231330400,11020,11020,11020,11020,0
|
|
20230616,180800,231330400,11020,11020,11020,11020,0
|
|
20230616,180700,231330400,11020,11020,11020,11020,0
|
|
20230616,180600,231330400,11020,11020,11020,11020,691
|
|
20230616,180500,231330400,11020,11020,11020,11020,0
|
|
20230616,180400,231330400,11020,11020,11020,11020,0
|
|
20230616,180300,231330400,11020,11020,11020,11020,0
|
|
20230616,180200,231330400,11020,11020,11020,11020,0
|
|
20230616,180100,231330400,11020,11020,11020,11020,0
|
|
20230616,180000,231330400,11020,11020,11020,11020,0
|
|
20230616,175900,231330400,11020,11020,11020,11020,0
|
|
20230616,175800,231330400,11020,11020,11020,11020,0
|
|
20230616,175700,231330400,11020,11020,11020,11020,0
|
|
20230616,175600,231330400,11020,11020,11020,11020,0
|
|
20230616,175500,231330400,11020,11020,11020,11020,0
|
|
20230616,175400,231330400,11020,11020,11020,11020,0
|
|
20230616,175300,231330400,11020,11020,11020,11020,0
|
|
20230616,175200,231330400,11020,11020,11020,11020,0
|
|
20230616,175100,231330400,11020,11020,11020,11020,0
|
|
20230616,175000,231330400,11020,11020,11020,11020,0
|
|
20230616,174900,231330400,11020,11020,11020,11020,0
|
|
20230616,174800,231330400,11020,11020,11020,11020,0
|
|
20230616,174700,231330400,11020,11020,11020,11020,0
|
|
20230616,174600,231330400,11020,11020,11020,11020,0
|
|
20230616,174500,231330400,11020,11020,11020,11020,0
|
|
20230616,174400,231330400,11020,11020,11020,11020,0
|
|
20230616,174300,231330400,11020,11020,11020,11020,0
|
|
20230616,174200,231330400,11020,11020,11020,11020,0
|
|
20230616,174100,231330400,11020,11020,11020,11020,0
|
|
20230616,174000,231330400,11020,11020,11020,11020,0
|
|
20230616,173900,231330400,11020,11020,11020,11020,0
|
|
20230616,173800,231330400,11020,11020,11020,11020,0
|
|
20230616,173700,231330400,11020,11020,11020,11020,0
|
|
20230616,173600,231330400,11020,11020,11020,11020,691
|
|
20230616,173500,231330400,11020,11020,11020,11020,0
|
|
20230616,173400,231330400,11020,11020,11020,11020,0
|
|
20230616,173300,231330400,11020,11020,11020,11020,0
|
|
20230616,173200,231330400,11020,11020,11020,11020,0
|
|
20230616,173100,231330400,11020,11020,11020,11020,0
|
|
20230616,173000,231330400,11020,11020,11020,11020,0
|
|
20230616,172900,231330400,11020,11020,11020,11020,0
|
|
20230616,172800,231330400,11020,11020,11020,11020,0
|
|
20230616,172700,231330400,11020,11020,11020,11020,0
|
|
20230616,172600,231330400,11020,11020,11020,11020,0
|
|
20230616,172500,231330400,11020,11020,11020,11020,0
|
|
20230616,172400,231330400,11020,11020,11020,11020,0
|
|
20230616,172300,231330400,11020,11020,11020,11020,0
|
|
20230616,172200,231330400,11020,11020,11020,11020,0
|
|
20230616,172100,231330400,11020,11020,11020,11020,0
|
|
20230616,172000,231330400,11020,11020,11020,11020,0
|
|
20230616,171900,231330400,11020,11020,11020,11020,0
|
|
20230616,171800,231330400,11020,11020,11020,11020,0
|
|
20230616,171700,231330400,11020,11020,11020,11020,0
|
|
20230616,171600,231330400,11020,11020,11020,11020,0
|
|
20230616,171500,231330400,11020,11020,11020,11020,0
|
|
20230616,171400,231330400,11020,11020,11020,11020,0
|
|
20230616,171300,231330400,11020,11020,11020,11020,0
|
|
20230616,171200,231330400,11020,11020,11020,11020,0
|
|
20230616,171100,231330400,11020,11020,11020,11020,0
|
|
20230616,171000,231330400,11020,11020,11020,11020,0
|
|
20230616,170900,231330400,11020,11020,11020,11020,0
|
|
20230616,170800,231330400,11020,11020,11020,11020,0
|
|
20230616,170700,231330400,11020,11020,11020,11020,0
|
|
20230616,170600,231330400,11020,11020,11020,11020,691
|
|
20230616,170500,231330400,11020,11020,11020,11020,0
|
|
20230616,170400,231330400,11020,11020,11020,11020,0
|
|
20230616,170300,231330400,11020,11020,11020,11020,0
|
|
20230616,170200,231330400,11020,11020,11020,11020,0
|
|
20230616,170100,231330400,11020,11020,11020,11020,0
|
|
20230616,170000,231330400,11020,11020,11020,11020,0
|
|
20230616,165900,231330400,11020,11020,11020,11020,0
|
|
20230616,165800,231330400,11020,11020,11020,11020,0
|
|
20230616,165700,231330400,11020,11020,11020,11020,0
|
|
20230616,165600,231330400,11020,11020,11020,11020,0
|
|
20230616,165500,231330400,11020,11020,11020,11020,0
|
|
20230616,165400,231330400,11020,11020,11020,11020,0
|
|
20230616,165300,231330400,11020,11020,11020,11020,0
|
|
20230616,165200,231330400,11020,11020,11020,11020,0
|
|
20230616,165100,231330400,11020,11020,11020,11020,0
|
|
20230616,165000,231330400,11020,11020,11020,11020,0
|
|
20230616,164900,231330400,11020,11020,11020,11020,0
|
|
20230616,164800,231330400,11020,11020,11020,11020,0
|
|
20230616,164700,231330400,11020,11020,11020,11020,0
|
|
20230616,164600,231330400,11020,11020,11020,11020,0
|
|
20230616,164500,231330400,11020,11020,11020,11020,0
|
|
20230616,164400,231330400,11020,11020,11020,11020,0
|
|
20230616,164300,231330400,11020,11020,11020,11020,0
|
|
20230616,164200,231330400,11020,11020,11020,11020,0
|
|
20230616,164100,231330400,11020,11020,11020,11020,0
|
|
20230616,164000,231330400,11020,11020,11020,11020,0
|
|
20230616,163900,231330400,11020,11020,11020,11020,0
|
|
20230616,163800,231330400,11020,11020,11020,11020,0
|
|
20230616,163700,231330400,11020,11020,11020,11020,0
|
|
20230616,163600,231330400,11020,11020,11020,11020,691
|
|
20230616,163500,231330400,11020,11020,11020,11020,0
|
|
20230616,163400,231330400,11020,11020,11020,11020,0
|
|
20230616,163300,231330400,11020,11020,11020,11020,0
|
|
20230616,163200,231330400,11020,11020,11020,11020,0
|
|
20230616,163100,231330400,11020,11020,11020,11020,0
|
|
20230616,163000,231330400,11020,11020,11020,11020,0
|
|
20230616,162900,231330400,11020,11020,11020,11020,0
|
|
20230616,162800,231330400,11020,11020,11020,11020,0
|
|
20230616,162700,231330400,11020,11020,11020,11020,0
|
|
20230616,162600,231330400,11020,11020,11020,11020,0
|
|
20230616,162500,231330400,11020,11020,11020,11020,0
|
|
20230616,162400,231330400,11020,11020,11020,11020,0
|
|
20230616,162300,231330400,11020,11020,11020,11020,0
|
|
20230616,162200,231330400,11020,11020,11020,11020,0
|
|
20230616,162100,231330400,11020,11020,11020,11020,0
|
|
20230616,162000,231330400,11020,11020,11020,11020,0
|
|
20230616,161900,231330400,11020,11020,11020,11020,0
|
|
20230616,161800,231330400,11020,11020,11020,11020,0
|
|
20230616,161700,231330400,11020,11020,11020,11020,0
|
|
20230616,161600,231330400,11020,11020,11020,11020,0
|
|
20230616,161500,231330400,11020,11020,11020,11020,0
|
|
20230616,161400,231330400,11020,11020,11020,11020,0
|
|
20230616,161300,231330400,11020,11020,11020,11020,0
|
|
20230616,161200,231330400,11020,11020,11020,11020,0
|
|
20230616,161100,231330400,11020,11020,11020,11020,0
|
|
20230616,161000,231330400,11020,11020,11020,11020,0
|
|
20230616,160900,231330400,11020,11020,11020,11020,0
|
|
20230616,160800,231330400,11020,11020,11020,11020,0
|
|
20230616,160700,231330400,11020,11020,11020,11020,0
|
|
20230616,160600,231330400,11020,11020,11020,11020,691
|
|
20230616,160500,231330400,11020,11020,11020,11020,0
|
|
20230616,160400,231330400,11020,11020,11020,11020,0
|
|
20230616,160300,231330400,11020,11020,11020,11020,0
|
|
20230616,160200,231330400,11020,11020,11020,11020,0
|
|
20230616,160100,231330400,11020,11020,11020,11020,0
|
|
20230616,160000,231330400,11020,11020,11020,11020,0
|
|
20230616,155900,231330400,11020,11020,11020,11020,0
|
|
20230616,155800,231330400,11020,11020,11020,11020,0
|
|
20230616,155700,231330400,11020,11020,11020,11020,0
|
|
20230616,155600,231330400,11020,11020,11020,11020,0
|
|
20230616,155500,231330400,11020,11020,11020,11020,0
|
|
20230616,155400,231330400,11020,11020,11020,11020,0
|
|
20230616,155300,231330400,11020,11020,11020,11020,0
|
|
20230616,155200,231330400,11020,11020,11020,11020,0
|
|
20230616,155100,231330400,11020,11020,11020,11020,0
|
|
20230616,155000,231330400,11020,11020,11020,11020,0
|
|
20230616,154900,231330400,11020,11020,11020,11020,0
|
|
20230616,154800,231330400,11020,11020,11020,11020,0
|
|
20230616,154700,231330400,11020,11020,11020,11020,0
|
|
20230616,154600,231330400,11020,11020,11020,11020,0
|
|
20230616,154500,231330400,11020,11020,11020,11020,0
|
|
20230616,154400,231330400,11020,11020,11020,11020,0
|
|
20230616,154300,231330400,11020,11020,11020,11020,0
|
|
20230616,154200,231330400,11020,11020,11020,11020,0
|
|
20230616,154100,231330400,11020,11020,11020,11020,0
|
|
20230616,154000,231330400,11020,11020,11020,11020,0
|
|
20230616,153900,231330400,11020,11020,11020,11020,0
|
|
20230616,153800,231330400,11020,11020,11020,11020,0
|
|
20230616,153700,231330400,11020,11020,11020,11020,0
|
|
20230616,153600,231330400,11020,11020,11020,11020,691
|
|
20230616,153500,231330400,11020,11020,11020,11020,0
|
|
20230616,153400,231330400,11020,11020,11020,11020,0
|
|
20230616,153300,231330400,11020,11020,11020,11020,0
|
|
20230616,153200,231330400,11020,11020,11020,11020,0
|
|
20230616,153100,231330400,11020,11020,11020,11020,0
|
|
20230616,153000,231330400,11020,11020,11020,11020,691
|
|
20230616,152900,223715580,11020,11020,11020,11020,0
|
|
20230616,152800,223715580,11020,11020,11020,11020,0
|
|
20230616,152700,223715580,11020,11020,11020,11020,0
|
|
20230616,152600,223715580,11020,11020,11020,11020,0
|
|
20230616,152500,223715580,11020,11020,11020,11020,0
|
|
20230616,152400,223715580,11020,11020,11020,11020,0
|
|
20230616,152300,223715580,11020,11020,11020,11020,0
|
|
20230616,152200,223715580,11020,11020,11020,11020,0
|
|
20230616,152100,223715580,11020,11020,11020,11020,0
|
|
20230616,152000,223715580,11020,11020,11020,11020,0
|
|
20230616,151900,223715580,11020,11030,11030,11020,100
|
|
20230616,151800,222613550,11030,11030,11030,11030,0
|
|
20230616,151700,222613550,11030,11030,11030,11030,0
|
|
20230616,151600,222613550,11030,11030,11030,11030,0
|
|
20230616,151500,222613550,11030,11030,11030,11030,10
|
|
20230616,151400,222503250,11030,11030,11030,11030,0
|
|
20230616,151300,222503250,11030,11030,11030,11030,0
|
|
20230616,151200,222503250,11030,11040,11040,11030,13
|
|
20230616,151100,222359770,11040,11040,11040,11040,0
|
|
20230616,151000,222359770,11040,11040,11040,11040,0
|
|
20230616,150900,222359770,11040,11040,11040,11040,0
|
|
20230616,150800,222359770,11040,11040,11040,11040,0
|
|
20230616,150700,222359770,11040,11040,11040,11040,0
|
|
20230616,150600,222359770,11040,11040,11040,11040,5
|
|
20230616,150500,222304570,11040,11040,11040,11040,0
|
|
20230616,150400,222304570,11040,11040,11040,11040,10
|
|
20230616,150300,222194170,11040,11040,11040,11040,0
|
|
20230616,150200,222194170,11040,11040,11040,11040,1
|
|
20230616,150100,222183130,11030,11030,11030,11030,150
|
|
20230616,150000,220528630,11040,11040,11040,11040,10
|
|
20230616,145900,220418230,11040,11040,11040,11040,46
|
|
20230616,145800,219910390,11040,11040,11040,11040,2
|
|
20230616,145700,219888310,11040,11040,11040,11040,1
|
|
20230616,145600,219877270,11040,11040,11040,11040,0
|
|
20230616,145500,219877270,11040,11040,11040,11040,0
|
|
20230616,145400,219877270,11040,11040,11040,11040,0
|
|
20230616,145300,219877270,11040,11040,11040,11040,0
|
|
20230616,145200,219877270,11040,11040,11040,11040,1
|
|
20230616,145100,219866230,11020,11020,11020,11020,0
|
|
20230616,145000,219866230,11020,11020,11020,11020,0
|
|
20230616,144900,219866230,11020,11040,11040,11020,5
|
|
20230616,144800,219811050,11050,11050,11050,11050,0
|
|
20230616,144700,219811050,11050,11050,11050,11050,0
|
|
20230616,144600,219811050,11050,11050,11050,11050,0
|
|
20230616,144500,219811050,11050,11050,11050,11050,0
|
|
20230616,144400,219811050,11050,11050,11050,11050,0
|
|
20230616,144300,219811050,11050,11050,11050,11050,0
|
|
20230616,144200,219811050,11050,11050,11050,11050,2
|
|
20230616,144100,219788950,11010,11010,11010,11010,1
|
|
20230616,144000,219777940,11010,11010,11010,11010,100
|
|
20230616,143900,218676940,11020,11020,11020,11020,0
|
|
20230616,143800,218676940,11020,11020,11020,11020,0
|
|
20230616,143700,218676940,11020,11020,11020,11020,19
|
|
20230616,143600,218467560,11020,11020,11020,11020,9
|
|
20230616,143500,218368380,11020,11020,11020,11020,0
|
|
20230616,143400,218368380,11020,11020,11020,11020,0
|
|
20230616,143300,218368380,11020,11020,11020,11020,25
|
|
20230616,143200,218092880,11020,11030,11030,11020,405
|
|
20230616,143100,213629350,11030,11030,11030,11030,0
|
|
20230616,143000,213629350,11030,11030,11030,11030,100
|
|
20230616,142900,212526350,11020,11020,11020,11020,0
|
|
20230616,142800,212526350,11020,11030,11030,11020,215
|
|
20230616,142700,210155900,11070,11070,11070,11070,50
|
|
20230616,142600,209602400,11070,11070,11070,11070,0
|
|
20230616,142500,209602400,11070,11070,11070,11070,0
|
|
20230616,142400,209602400,11070,11070,11070,11070,9
|
|
20230616,142300,209502770,11030,11030,11030,11030,0
|
|
20230616,142200,209502770,11030,11030,11030,11030,0
|
|
20230616,142100,209502770,11030,11030,11030,11030,20
|
|
20230616,142000,209282170,11030,11030,11030,11030,0
|
|
20230616,141900,209282170,11030,11030,11030,11030,0
|
|
20230616,141800,209282170,11030,11060,11060,11030,181
|
|
20230616,141700,207284860,11070,11070,11070,11070,0
|
|
20230616,141600,207284860,11070,11070,11070,11070,20
|
|
20230616,141500,207063460,11070,11070,11070,11070,0
|
|
20230616,141400,207063460,11070,11070,11070,11070,0
|
|
20230616,141300,207063460,11070,11070,11070,11070,0
|
|
20230616,141200,207063460,11070,11070,11070,11070,0
|
|
20230616,141100,207063460,11070,11070,11070,11070,0
|
|
20230616,141000,207063460,11070,11070,11070,11070,0
|
|
20230616,140900,207063460,11070,11070,11070,11070,0
|
|
20230616,140800,207063460,11070,11070,11070,11070,0
|
|
20230616,140700,207063460,11070,11070,11070,11070,0
|
|
20230616,140600,207063460,11070,11070,11070,11070,0
|
|
20230616,140500,207063460,11070,11070,11070,11070,1
|
|
20230616,140400,207052390,11070,11070,11070,11070,8
|
|
20230616,140300,206963830,11070,11080,11080,11070,248
|
|
20230616,140200,204217170,11100,11100,11100,11100,0
|
|
20230616,140100,204217170,11100,11100,11100,11100,0
|
|
20230616,140000,204217170,11100,11100,11100,11100,0
|
|
20230616,135900,204217170,11100,11100,11100,11100,0
|
|
20230616,135800,204217170,11100,11100,11100,11100,0
|
|
20230616,135700,204217170,11100,11100,11100,11100,0
|
|
20230616,135600,204217170,11100,11100,11100,11100,0
|
|
20230616,135500,204217170,11100,11100,11100,11100,0
|
|
20230616,135400,204217170,11100,11100,11100,11100,5
|
|
20230616,135300,204161670,11100,11100,11100,11100,0
|
|
20230616,135200,204161670,11100,11100,11100,11100,0
|
|
20230616,135100,204161670,11100,11100,11100,11100,0
|
|
20230616,135000,204161670,11100,11100,11100,11100,0
|
|
20230616,134900,204161670,11100,11100,11100,11100,3
|
|
20230616,134800,204128370,11070,11070,11070,11070,0
|
|
20230616,134700,204128370,11070,11070,11070,11070,18
|
|
20230616,134600,203929110,11070,11070,11070,11070,1
|
|
20230616,134500,203918040,11030,11030,11030,11030,0
|
|
20230616,134400,203918040,11030,11030,11030,11030,0
|
|
20230616,134300,203918040,11030,11030,11030,11030,0
|
|
20230616,134200,203918040,11030,11030,11030,11030,110
|
|
20230616,134100,202704740,11030,11040,11040,11030,100
|
|
20230616,134000,201601540,11030,11030,11030,11030,0
|
|
20230616,133900,201601540,11030,11040,11040,11030,20
|
|
20230616,133800,201380780,11040,11040,11040,11040,27
|
|
20230616,133700,201082700,11040,11040,11040,11040,36
|
|
20230616,133600,200685260,11050,11050,11050,11050,2
|
|
20230616,133500,200663160,11060,11060,11060,11060,0
|
|
20230616,133400,200663160,11060,11060,11060,11060,31
|
|
20230616,133300,200320300,11070,11070,11070,11070,0
|
|
20230616,133200,200320300,11070,11070,11070,11070,2
|
|
20230616,133100,200298160,11070,11070,11070,11070,0
|
|
20230616,133000,200298160,11070,11070,11070,11070,2
|
|
20230616,132900,200276020,11070,11070,11070,11070,0
|
|
20230616,132800,200276020,11070,11070,11070,11070,0
|
|
20230616,132700,200276020,11070,11070,11070,11070,100
|
|
20230616,132600,199169020,11070,11070,11070,11070,0
|
|
20230616,132500,199169020,11070,11080,11080,11070,46
|
|
20230616,132400,198659350,11080,11100,11100,11080,4
|
|
20230616,132300,198614990,11100,11100,11100,11100,1
|
|
20230616,132200,198603890,11110,11110,11110,11110,52
|
|
20230616,132100,198026170,11110,11110,11110,11110,0
|
|
20230616,132000,198026170,11110,11110,11110,11110,0
|
|
20230616,131900,198026170,11110,11110,11110,11110,0
|
|
20230616,131800,198026170,11110,11110,11110,11110,0
|
|
20230616,131700,198026170,11110,11110,11110,11110,0
|
|
20230616,131600,198026170,11110,11110,11110,11110,0
|
|
20230616,131500,198026170,11110,11110,11110,11110,0
|
|
20230616,131400,198026170,11110,11110,11110,11110,0
|
|
20230616,131300,198026170,11110,11110,11110,11110,0
|
|
20230616,131200,198026170,11110,11110,11110,11110,0
|
|
20230616,131100,198026170,11110,11110,11110,11110,0
|
|
20230616,131000,198026170,11110,11110,11110,11110,0
|
|
20230616,130900,198026170,11110,11110,11110,11110,1
|
|
20230616,130800,198015060,11120,11120,11120,11120,1
|
|
20230616,130700,198003940,11120,11120,11120,11120,42
|
|
20230616,130600,197536900,11130,11130,11130,11130,0
|
|
20230616,130500,197536900,11130,11130,11130,11130,0
|
|
20230616,130400,197536900,11130,11130,11130,11130,0
|
|
20230616,130300,197536900,11130,11130,11130,11130,0
|
|
20230616,130200,197536900,11130,11130,11130,11130,1
|
|
20230616,130100,197525770,11130,11130,11130,11130,0
|
|
20230616,130000,197525770,11130,11130,11130,11130,0
|
|
20230616,125900,197525770,11130,11130,11130,11130,0
|
|
20230616,125800,197525770,11130,11130,11130,11130,3
|
|
20230616,125700,197492380,11160,11160,11160,11160,0
|
|
20230616,125600,197492380,11160,11150,11160,11150,121
|
|
20230616,125500,196143220,11160,11170,11170,11160,191
|
|
20230616,125400,194011640,11170,11170,11170,11160,144
|
|
20230616,125300,192403920,11160,11160,11170,11160,120
|
|
20230616,125200,191063720,11170,11140,11170,11140,669
|
|
20230616,125100,183604490,11150,11140,11150,11140,3
|
|
20230616,125000,183571060,11140,11130,11140,11120,288
|
|
20230616,124900,180364610,11120,11120,11120,11120,10
|
|
20230616,124800,180253410,11130,11130,11130,11130,0
|
|
20230616,124700,180253410,11130,11130,11130,11130,0
|
|
20230616,124600,180253410,11130,11130,11130,11130,16
|
|
20230616,124500,180075330,11130,11130,11130,11130,0
|
|
20230616,124400,180075330,11130,11090,11130,11090,472
|
|
20230616,124300,174835480,11080,11080,11080,11080,351
|
|
20230616,124200,170946400,11070,11070,11070,11070,0
|
|
20230616,124100,170946400,11070,11070,11070,11070,350
|
|
20230616,124000,167071900,11060,11060,11060,11060,0
|
|
20230616,123900,167071900,11060,11060,11060,11060,0
|
|
20230616,123800,167071900,11060,11060,11060,11060,427
|
|
20230616,123700,162349280,11060,11060,11060,11060,0
|
|
20230616,123600,162349280,11060,11050,11060,11050,100
|
|
20230616,123500,161243900,11050,11050,11050,11050,0
|
|
20230616,123400,161243900,11050,11050,11050,11050,0
|
|
20230616,123300,161243900,11050,11050,11050,11050,51
|
|
20230616,123200,160680350,11030,11030,11030,11030,200
|
|
20230616,123100,158474350,11050,11050,11050,11050,3
|
|
20230616,123000,158441200,11050,11050,11050,11050,0
|
|
20230616,122900,158441200,11050,11050,11050,11050,0
|
|
20230616,122800,158441200,11050,11050,11050,11050,0
|
|
20230616,122700,158441200,11050,11050,11050,11050,0
|
|
20230616,122600,158441200,11050,11050,11050,11050,29
|
|
20230616,122500,158120750,11050,11050,11050,11050,0
|
|
20230616,122400,158120750,11050,11050,11050,11050,0
|
|
20230616,122300,158120750,11050,11050,11050,11050,0
|
|
20230616,122200,158120750,11050,11050,11050,11050,59
|
|
20230616,122100,157468800,11060,11060,11060,11060,0
|
|
20230616,122000,157468800,11060,11060,11060,11060,0
|
|
20230616,121900,157468800,11060,11060,11060,11060,0
|
|
20230616,121800,157468800,11060,11060,11060,11060,0
|
|
20230616,121700,157468800,11060,11050,11060,11050,19
|
|
20230616,121600,157258840,11050,11050,11050,11050,1
|
|
20230616,121500,157247790,11060,11060,11060,11060,0
|
|
20230616,121400,157247790,11060,11060,11060,11060,0
|
|
20230616,121300,157247790,11060,11060,11060,11060,0
|
|
20230616,121200,157247790,11060,11060,11060,11060,0
|
|
20230616,121100,157247790,11060,11030,11060,11030,122
|
|
20230616,121000,155902100,11030,11030,11030,11030,0
|
|
20230616,120900,155902100,11030,11030,11030,11030,0
|
|
20230616,120800,155902100,11030,11030,11030,11030,0
|
|
20230616,120700,155902100,11030,11030,11030,11030,0
|
|
20230616,120600,155902100,11030,11030,11030,11030,0
|
|
20230616,120500,155902100,11030,11030,11030,11030,0
|
|
20230616,120400,155902100,11030,11030,11030,11030,0
|
|
20230616,120300,155902100,11030,11030,11030,11030,3
|
|
20230616,120200,155869010,11030,11030,11030,11030,50
|
|
20230616,120100,155317510,11060,11060,11060,11060,0
|
|
20230616,120000,155317510,11060,11060,11060,11060,0
|
|
20230616,115900,155317510,11060,11060,11060,11060,26
|
|
20230616,115800,155029950,11060,11060,11060,11060,0
|
|
20230616,115700,155029950,11060,11060,11060,11060,0
|
|
20230616,115600,155029950,11060,11060,11060,11060,0
|
|
20230616,115500,155029950,11060,11060,11060,11060,0
|
|
20230616,115400,155029950,11060,11060,11060,11060,0
|
|
20230616,115300,155029950,11060,11060,11060,11060,0
|
|
20230616,115200,155029950,11060,11060,11060,11060,0
|
|
20230616,115100,155029950,11060,11060,11060,11060,0
|
|
20230616,115000,155029950,11060,11060,11060,11060,0
|
|
20230616,114900,155029950,11060,11050,11060,11050,150
|
|
20230616,114800,153371950,11050,11050,11050,11050,0
|
|
20230616,114700,153371950,11050,11050,11050,11050,0
|
|
20230616,114600,153371950,11050,11050,11050,11050,2
|
|
20230616,114500,153349850,11010,11010,11010,11010,0
|
|
20230616,114400,153349850,11010,11010,11010,11010,0
|
|
20230616,114300,153349850,11010,11010,11010,11010,17
|
|
20230616,114200,153162680,11020,11020,11020,11020,5
|
|
20230616,114100,153107580,11080,11080,11080,11080,0
|
|
20230616,114000,153107580,11080,11080,11080,11080,0
|
|
20230616,113900,153107580,11080,11080,11080,11080,0
|
|
20230616,113800,153107580,11080,11080,11080,11080,0
|
|
20230616,113700,153107580,11080,11080,11080,11080,20
|
|
20230616,113600,152885980,11080,11080,11080,11080,2
|
|
20230616,113500,152863820,11020,11020,11020,11020,0
|
|
20230616,113400,152863820,11020,11020,11020,11020,0
|
|
20230616,113300,152863820,11020,11020,11020,11020,0
|
|
20230616,113200,152863820,11020,11020,11020,11020,40
|
|
20230616,113100,152423020,11000,11040,11040,11000,2500
|
|
20230616,113000,124917890,11080,11080,11080,11080,0
|
|
20230616,112900,124917890,11080,11080,11080,11080,0
|
|
20230616,112800,124917890,11080,11080,11080,11080,0
|
|
20230616,112700,124917890,11080,11080,11080,11080,246
|
|
20230616,112600,122192210,11080,11070,11080,11070,300
|
|
20230616,112500,118868830,11070,11070,11070,11070,0
|
|
20230616,112400,118868830,11070,11070,11070,11070,0
|
|
20230616,112300,118868830,11070,11010,11070,11010,32
|
|
20230616,112200,118516450,11070,11070,11070,11070,0
|
|
20230616,112100,118516450,11070,11070,11070,11070,0
|
|
20230616,112000,118516450,11070,11060,11070,11060,5
|
|
20230616,111900,118461140,10980,10980,10980,10980,0
|
|
20230616,111800,118461140,10980,10980,10980,10980,0
|
|
20230616,111700,118461140,10980,10980,10980,10980,0
|
|
20230616,111600,118461140,10980,10980,10980,10980,0
|
|
20230616,111500,118461140,10980,10980,10980,10980,0
|
|
20230616,111400,118461140,10980,10980,10980,10980,0
|
|
20230616,111300,118461140,10980,10980,10980,10980,0
|
|
20230616,111200,118461140,10980,10980,10980,10980,0
|
|
20230616,111100,118461140,10980,10980,10980,10980,64
|
|
20230616,111000,117758420,10910,11060,11090,10900,1242
|
|
20230616,110900,104140450,11090,11090,11090,11090,0
|
|
20230616,110800,104140450,11090,11090,11090,11090,0
|
|
20230616,110700,104140450,11090,11090,11090,11090,0
|
|
20230616,110600,104140450,11090,11090,11090,11090,16
|
|
20230616,110500,103963010,11040,11040,11040,11040,10
|
|
20230616,110400,103852610,11030,11030,11030,11030,3
|
|
20230616,110300,103819520,11090,11080,11090,11080,101
|
|
20230616,110200,102699880,11080,11080,11080,11080,0
|
|
20230616,110100,102699880,11080,11040,11080,11040,100
|
|
20230616,110000,101594420,11040,11040,11040,11040,14
|
|
20230616,105900,101439860,11040,11030,11040,11030,236
|
|
20230616,105800,98836680,11030,10970,11030,10970,1024
|
|
20230616,105700,87568680,10990,10990,10990,10980,418
|
|
20230616,105600,82976860,10990,10990,10990,10990,0
|
|
20230616,105500,82976860,10990,10980,10990,10980,197
|
|
20230616,105400,80813790,10980,10980,10980,10980,4
|
|
20230616,105300,80769870,10950,10950,10950,10950,100
|
|
20230616,105200,79674870,10960,10960,10960,10960,0
|
|
20230616,105100,79674870,10960,10960,10960,10960,0
|
|
20230616,105000,79674870,10960,10960,10960,10960,0
|
|
20230616,104900,79674870,10960,10960,10960,10960,51
|
|
20230616,104800,79115910,10960,10960,10960,10960,0
|
|
20230616,104700,79115910,10960,10960,10960,10960,0
|
|
20230616,104600,79115910,10960,10960,10960,10960,0
|
|
20230616,104500,79115910,10960,10960,10960,10960,10
|
|
20230616,104400,79006310,10960,10960,10960,10960,0
|
|
20230616,104300,79006310,10960,10960,10960,10960,0
|
|
20230616,104200,79006310,10960,10960,10960,10960,274
|
|
20230616,104100,76003270,10960,10960,10960,10960,170
|
|
20230616,104000,74140070,10960,10960,10960,10960,0
|
|
20230616,103900,74140070,10960,10960,10960,10960,0
|
|
20230616,103800,74140070,10960,10960,10960,10960,1
|
|
20230616,103700,74129110,10950,10950,10950,10950,0
|
|
20230616,103600,74129110,10950,10950,10950,10950,0
|
|
20230616,103500,74129110,10950,10950,10950,10950,100
|
|
20230616,103400,73034110,10960,10960,10960,10960,0
|
|
20230616,103300,73034110,10960,10960,10960,10960,1
|
|
20230616,103200,73023150,10950,10950,10950,10950,500
|
|
20230616,103100,67548150,10960,10960,10960,10960,0
|
|
20230616,103000,67548150,10960,10960,10960,10960,1
|
|
20230616,102900,67537190,10960,10960,10960,10960,0
|
|
20230616,102800,67537190,10960,10960,10960,10960,0
|
|
20230616,102700,67537190,10960,10960,10960,10960,0
|
|
20230616,102600,67537190,10960,10960,10960,10960,0
|
|
20230616,102500,67537190,10960,10960,10960,10960,0
|
|
20230616,102400,67537190,10960,10960,10960,10960,0
|
|
20230616,102300,67537190,10960,10960,10960,10960,53
|
|
20230616,102200,66956310,10960,10960,10960,10960,0
|
|
20230616,102100,66956310,10960,10960,10960,10960,0
|
|
20230616,102000,66956310,10960,10960,10960,10960,0
|
|
20230616,101900,66956310,10960,10960,10960,10960,0
|
|
20230616,101800,66956310,10960,10960,10960,10960,0
|
|
20230616,101700,66956310,10960,10960,10960,10960,0
|
|
20230616,101600,66956310,10960,10960,10960,10960,0
|
|
20230616,101500,66956310,10960,10960,10960,10960,4
|
|
20230616,101400,66912470,10960,10960,10960,10960,0
|
|
20230616,101300,66912470,10960,10960,10960,10960,0
|
|
20230616,101200,66912470,10960,10960,10960,10960,4
|
|
20230616,101100,66868630,10960,10960,10960,10960,1
|
|
20230616,101000,66857670,10960,10960,10960,10960,1
|
|
20230616,100900,66846710,10900,10940,10940,10900,730
|
|
20230616,100800,58888420,10920,10920,10920,10920,0
|
|
20230616,100700,58888420,10920,10920,10920,10920,0
|
|
20230616,100600,58888420,10920,10930,10930,10920,200
|
|
20230616,100500,56704350,10930,10930,10930,10930,0
|
|
20230616,100400,56704350,10930,10930,10930,10930,200
|
|
20230616,100300,54518350,10930,10930,10930,10930,10
|
|
20230616,100200,54409050,10960,10960,10960,10960,0
|
|
20230616,100100,54409050,10960,10960,10960,10960,0
|
|
20230616,100000,54409050,10960,10960,10960,10960,8
|
|
20230616,095900,54321370,10980,10980,10980,10980,0
|
|
20230616,095800,54321370,10980,10940,10980,10940,3000
|
|
20230616,095700,21432110,10940,10940,10940,10940,0
|
|
20230616,095600,21432110,10940,10940,10940,10940,0
|
|
20230616,095500,21432110,10940,10930,10940,10930,300
|
|
20230616,095400,18150120,10940,10940,10940,10940,0
|
|
20230616,095300,18150120,10940,10940,10940,10940,0
|
|
20230616,095200,18150120,10940,10940,10940,10940,0
|
|
20230616,095100,18150120,10940,10940,10940,10940,0
|
|
20230616,095000,18150120,10940,10940,10940,10940,0
|
|
20230616,094900,18150120,10940,10940,10940,10940,0
|
|
20230616,094800,18150120,10940,10940,10940,10940,0
|
|
20230616,094700,18150120,10940,10940,10940,10940,0
|
|
20230616,094600,18150120,10940,10940,10940,10940,0
|
|
20230616,094500,18150120,10940,10940,10940,10940,0
|
|
20230616,094400,18150120,10940,10940,10940,10940,0
|
|
20230616,094300,18150120,10940,10940,10940,10940,0
|
|
20230616,094200,18150120,10940,10940,10940,10940,0
|
|
20230616,094100,18150120,10940,10940,10940,10940,0
|
|
20230616,094000,18150120,10940,10940,10940,10940,0
|
|
20230616,093900,18150120,10940,10940,10940,10940,0
|
|
20230616,093800,18150120,10940,10940,10940,10940,0
|
|
20230616,093700,18150120,10940,10940,10940,10940,0
|
|
20230616,093600,18150120,10940,10940,10940,10940,1
|
|
20230616,093500,18139180,10870,10870,10870,10870,9
|
|
20230616,093400,18041350,10940,10940,10940,10940,0
|
|
20230616,093300,18041350,10940,10940,10940,10940,1
|
|
20230616,093200,18030410,10940,10940,10940,10940,8
|
|
20230616,093100,17942890,10940,10940,10940,10940,0
|
|
20230616,093000,17942890,10940,10940,10940,10860,44
|
|
20230616,092900,17464890,10860,10860,10930,10860,726
|
|
20230616,092800,9580450,10860,10870,10870,10860,55
|
|
20230616,092700,8982620,10940,10940,10940,10940,1
|
|
20230616,092600,8971680,10870,10870,10870,10870,4
|
|
20230616,092500,8928200,10940,10940,10940,10940,0
|
|
20230616,092400,8928200,10940,10940,10940,10940,0
|
|
20230616,092300,8928200,10940,10870,10940,10860,162
|
|
20230616,092200,7167950,10930,10930,10930,10930,0
|
|
20230616,092100,7167950,10930,10930,10930,10930,0
|
|
20230616,092000,7167950,10930,10930,10930,10930,1
|
|
20230616,091900,7157020,10920,10920,10920,10920,1
|
|
20230616,091800,7146100,10870,10870,10880,10870,29
|
|
20230616,091700,6830740,10880,10880,10880,10880,0
|
|
20230616,091600,6830740,10880,10880,10880,10880,19
|
|
20230616,091500,6624020,10880,10880,10880,10880,0
|
|
20230616,091400,6624020,10880,10880,10880,10880,0
|
|
20230616,091300,6624020,10880,10880,10880,10880,1
|
|
20230616,091200,6613140,10960,10960,10960,10960,0
|
|
20230616,091100,6613140,10960,10960,10960,10960,0
|
|
20230616,091000,6613140,10960,10880,10960,10870,101
|
|
20230616,090900,5515170,10880,10880,10880,10880,0
|
|
20230616,090800,5515170,10880,10880,10880,10880,0
|
|
20230616,090700,5515170,10880,10880,10880,10880,0
|
|
20230616,090600,5515170,10880,10880,10880,10880,25
|
|
20230616,090500,5243170,10880,10880,10880,10880,15
|
|
20230616,090400,5079970,10880,10880,10880,10880,45
|
|
20230616,090300,4590370,10960,10960,10960,10960,1
|
|
20230616,090200,4579410,10970,10880,10970,10870,61
|
|
20230616,090100,3914700,10870,10870,10870,10870,325
|
|
20230616,090000,381950,10870,10980,10980,10870,35
|