589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184600,224489790,11220,11220,11220,11220,521
|
|
20230619,184500,224489790,11220,11220,11220,11220,0
|
|
20230619,184400,224489790,11220,11220,11220,11220,0
|
|
20230619,184300,224489790,11220,11220,11220,11220,0
|
|
20230619,184200,224489790,11220,11220,11220,11220,0
|
|
20230619,184100,224489790,11220,11220,11220,11220,0
|
|
20230619,184000,224489790,11220,11220,11220,11220,0
|
|
20230619,183900,224489790,11220,11220,11220,11220,0
|
|
20230619,183800,224489790,11220,11220,11220,11220,0
|
|
20230619,183700,224489790,11220,11220,11220,11220,0
|
|
20230619,183600,224489790,11220,11220,11220,11220,0
|
|
20230619,183500,224489790,11220,11220,11220,11220,0
|
|
20230619,183400,224489790,11220,11220,11220,11220,0
|
|
20230619,183300,224489790,11220,11220,11220,11220,0
|
|
20230619,183200,224489790,11220,11220,11220,11220,0
|
|
20230619,183100,224489790,11220,11220,11220,11220,0
|
|
20230619,183000,224489790,11220,11220,11220,11220,0
|
|
20230619,182900,224489790,11220,11220,11220,11220,0
|
|
20230619,182800,224489790,11220,11220,11220,11220,0
|
|
20230619,182700,224489790,11220,11220,11220,11220,0
|
|
20230619,182600,224489790,11220,11220,11220,11220,0
|
|
20230619,182500,224489790,11220,11220,11220,11220,0
|
|
20230619,182400,224489790,11220,11220,11220,11220,0
|
|
20230619,182300,224489790,11220,11220,11220,11220,0
|
|
20230619,182200,224489790,11220,11220,11220,11220,0
|
|
20230619,182100,224489790,11220,11220,11220,11220,0
|
|
20230619,182000,224489790,11220,11220,11220,11220,0
|
|
20230619,181900,224489790,11220,11220,11220,11220,0
|
|
20230619,181800,224489790,11220,11220,11220,11220,0
|
|
20230619,181700,224489790,11220,11220,11220,11220,0
|
|
20230619,181600,224489790,11220,11220,11220,11220,521
|
|
20230619,181500,224489790,11220,11220,11220,11220,0
|
|
20230619,181400,224489790,11220,11220,11220,11220,0
|
|
20230619,181300,224489790,11220,11220,11220,11220,0
|
|
20230619,181200,224489790,11220,11220,11220,11220,0
|
|
20230619,181100,224489790,11220,11220,11220,11220,0
|
|
20230619,181000,224489790,11220,11220,11220,11220,0
|
|
20230619,180900,224489790,11220,11220,11220,11220,0
|
|
20230619,180800,224489790,11220,11220,11220,11220,0
|
|
20230619,180700,224489790,11220,11220,11220,11220,0
|
|
20230619,180600,224489790,11220,11220,11220,11220,0
|
|
20230619,180500,224489790,11220,11220,11220,11220,0
|
|
20230619,180400,224489790,11220,11220,11220,11220,0
|
|
20230619,180300,224489790,11220,11220,11220,11220,0
|
|
20230619,180200,224489790,11220,11220,11220,11220,0
|
|
20230619,180100,224489790,11220,11220,11220,11220,0
|
|
20230619,180000,224489790,11220,11220,11220,11220,0
|
|
20230619,175900,224489790,11220,11220,11220,11220,0
|
|
20230619,175800,224489790,11220,11220,11220,11220,0
|
|
20230619,175700,224489790,11220,11220,11220,11220,0
|
|
20230619,175600,224489790,11220,11220,11220,11220,0
|
|
20230619,175500,224489790,11220,11220,11220,11220,0
|
|
20230619,175400,224489790,11220,11220,11220,11220,0
|
|
20230619,175300,224489790,11220,11220,11220,11220,0
|
|
20230619,175200,224489790,11220,11220,11220,11220,0
|
|
20230619,175100,224489790,11220,11220,11220,11220,0
|
|
20230619,175000,224489790,11220,11220,11220,11220,0
|
|
20230619,174900,224489790,11220,11220,11220,11220,0
|
|
20230619,174800,224489790,11220,11220,11220,11220,0
|
|
20230619,174700,224489790,11220,11220,11220,11220,0
|
|
20230619,174600,224489790,11220,11220,11220,11220,521
|
|
20230619,174500,224489790,11220,11220,11220,11220,0
|
|
20230619,174400,224489790,11220,11220,11220,11220,0
|
|
20230619,174300,224489790,11220,11220,11220,11220,0
|
|
20230619,174200,224489790,11220,11220,11220,11220,0
|
|
20230619,174100,224489790,11220,11220,11220,11220,0
|
|
20230619,174000,224489790,11220,11220,11220,11220,0
|
|
20230619,173900,224489790,11220,11220,11220,11220,0
|
|
20230619,173800,224489790,11220,11220,11220,11220,0
|
|
20230619,173700,224489790,11220,11220,11220,11220,0
|
|
20230619,173600,224489790,11220,11220,11220,11220,0
|
|
20230619,173500,224489790,11220,11220,11220,11220,0
|
|
20230619,173400,224489790,11220,11220,11220,11220,0
|
|
20230619,173300,224489790,11220,11220,11220,11220,0
|
|
20230619,173200,224489790,11220,11220,11220,11220,0
|
|
20230619,173100,224489790,11220,11220,11220,11220,0
|
|
20230619,173000,224489790,11220,11220,11220,11220,0
|
|
20230619,172900,224489790,11220,11220,11220,11220,0
|
|
20230619,172800,224489790,11220,11220,11220,11220,0
|
|
20230619,172700,224489790,11220,11220,11220,11220,0
|
|
20230619,172600,224489790,11220,11220,11220,11220,0
|
|
20230619,172500,224489790,11220,11220,11220,11220,0
|
|
20230619,172400,224489790,11220,11220,11220,11220,0
|
|
20230619,172300,224489790,11220,11220,11220,11220,0
|
|
20230619,172200,224489790,11220,11220,11220,11220,0
|
|
20230619,172100,224489790,11220,11220,11220,11220,0
|
|
20230619,172000,224489790,11220,11220,11220,11220,0
|
|
20230619,171900,224489790,11220,11220,11220,11220,0
|
|
20230619,171800,224489790,11220,11220,11220,11220,0
|
|
20230619,171700,224489790,11220,11220,11220,11220,0
|
|
20230619,171600,224489790,11220,11220,11220,11220,521
|
|
20230619,171500,224489790,11220,11220,11220,11220,0
|
|
20230619,171400,224489790,11220,11220,11220,11220,0
|
|
20230619,171300,224489790,11220,11220,11220,11220,0
|
|
20230619,171200,224489790,11220,11220,11220,11220,0
|
|
20230619,171100,224489790,11220,11220,11220,11220,0
|
|
20230619,171000,224489790,11220,11220,11220,11220,0
|
|
20230619,170900,224489790,11220,11220,11220,11220,0
|
|
20230619,170800,224489790,11220,11220,11220,11220,0
|
|
20230619,170700,224489790,11220,11220,11220,11220,0
|
|
20230619,170600,224489790,11220,11220,11220,11220,0
|
|
20230619,170500,224489790,11220,11220,11220,11220,0
|
|
20230619,170400,224489790,11220,11220,11220,11220,0
|
|
20230619,170300,224489790,11220,11220,11220,11220,0
|
|
20230619,170200,224489790,11220,11220,11220,11220,0
|
|
20230619,170100,224489790,11220,11220,11220,11220,0
|
|
20230619,170000,224489790,11220,11220,11220,11220,0
|
|
20230619,165900,224489790,11220,11220,11220,11220,0
|
|
20230619,165800,224489790,11220,11220,11220,11220,0
|
|
20230619,165700,224489790,11220,11220,11220,11220,0
|
|
20230619,165600,224489790,11220,11220,11220,11220,0
|
|
20230619,165500,224489790,11220,11220,11220,11220,0
|
|
20230619,165400,224489790,11220,11220,11220,11220,0
|
|
20230619,165300,224489790,11220,11220,11220,11220,0
|
|
20230619,165200,224489790,11220,11220,11220,11220,0
|
|
20230619,165100,224489790,11220,11220,11220,11220,0
|
|
20230619,165000,224489790,11220,11220,11220,11220,0
|
|
20230619,164900,224489790,11220,11220,11220,11220,0
|
|
20230619,164800,224489790,11220,11220,11220,11220,0
|
|
20230619,164700,224489790,11220,11220,11220,11220,0
|
|
20230619,164600,224489790,11220,11220,11220,11220,521
|
|
20230619,164500,224489790,11220,11220,11220,11220,0
|
|
20230619,164400,224489790,11220,11220,11220,11220,0
|
|
20230619,164300,224489790,11220,11220,11220,11220,0
|
|
20230619,164200,224489790,11220,11220,11220,11220,0
|
|
20230619,164100,224489790,11220,11220,11220,11220,0
|
|
20230619,164000,224489790,11220,11220,11220,11220,0
|
|
20230619,163900,224489790,11220,11220,11220,11220,0
|
|
20230619,163800,224489790,11220,11220,11220,11220,0
|
|
20230619,163700,224489790,11220,11220,11220,11220,0
|
|
20230619,163600,224489790,11220,11220,11220,11220,0
|
|
20230619,163500,224489790,11220,11220,11220,11220,0
|
|
20230619,163400,224489790,11220,11220,11220,11220,0
|
|
20230619,163300,224489790,11220,11220,11220,11220,0
|
|
20230619,163200,224489790,11220,11220,11220,11220,0
|
|
20230619,163100,224489790,11220,11220,11220,11220,0
|
|
20230619,163000,224489790,11220,11220,11220,11220,0
|
|
20230619,162900,224489790,11220,11220,11220,11220,0
|
|
20230619,162800,224489790,11220,11220,11220,11220,0
|
|
20230619,162700,224489790,11220,11220,11220,11220,0
|
|
20230619,162600,224489790,11220,11220,11220,11220,0
|
|
20230619,162500,224489790,11220,11220,11220,11220,0
|
|
20230619,162400,224489790,11220,11220,11220,11220,0
|
|
20230619,162300,224489790,11220,11220,11220,11220,0
|
|
20230619,162200,224489790,11220,11220,11220,11220,0
|
|
20230619,162100,224489790,11220,11220,11220,11220,0
|
|
20230619,162000,224489790,11220,11220,11220,11220,0
|
|
20230619,161900,224489790,11220,11220,11220,11220,0
|
|
20230619,161800,224489790,11220,11220,11220,11220,0
|
|
20230619,161700,224489790,11220,11220,11220,11220,0
|
|
20230619,161600,224489790,11220,11220,11220,11220,521
|
|
20230619,161500,224489790,11220,11220,11220,11220,0
|
|
20230619,161400,224489790,11220,11220,11220,11220,0
|
|
20230619,161300,224489790,11220,11220,11220,11220,0
|
|
20230619,161200,224489790,11220,11220,11220,11220,0
|
|
20230619,161100,224489790,11220,11220,11220,11220,0
|
|
20230619,161000,224489790,11220,11220,11220,11220,0
|
|
20230619,160900,224489790,11220,11220,11220,11220,0
|
|
20230619,160800,224489790,11220,11220,11220,11220,0
|
|
20230619,160700,224489790,11220,11220,11220,11220,0
|
|
20230619,160600,224489790,11220,11220,11220,11220,0
|
|
20230619,160500,224489790,11220,11220,11220,11220,0
|
|
20230619,160400,224489790,11220,11220,11220,11220,0
|
|
20230619,160300,224489790,11220,11220,11220,11220,0
|
|
20230619,160200,224489790,11220,11220,11220,11220,0
|
|
20230619,160100,224489790,11220,11220,11220,11220,0
|
|
20230619,160000,224489790,11220,11220,11220,11220,0
|
|
20230619,155900,224489790,11220,11220,11220,11220,0
|
|
20230619,155800,224489790,11220,11220,11220,11220,0
|
|
20230619,155700,224489790,11220,11220,11220,11220,0
|
|
20230619,155600,224489790,11220,11220,11220,11220,0
|
|
20230619,155500,224489790,11220,11220,11220,11220,0
|
|
20230619,155400,224489790,11220,11220,11220,11220,0
|
|
20230619,155300,224489790,11220,11220,11220,11220,0
|
|
20230619,155200,224489790,11220,11220,11220,11220,0
|
|
20230619,155100,224489790,11220,11220,11220,11220,0
|
|
20230619,155000,224489790,11220,11220,11220,11220,0
|
|
20230619,154900,224489790,11220,11220,11220,11220,0
|
|
20230619,154800,224489790,11220,11220,11220,11220,0
|
|
20230619,154700,224489790,11220,11220,11220,11220,0
|
|
20230619,154600,224489790,11220,11220,11220,11220,521
|
|
20230619,154500,224489790,11220,11220,11220,11220,0
|
|
20230619,154400,224489790,11220,11220,11220,11220,0
|
|
20230619,154300,224489790,11220,11220,11220,11220,0
|
|
20230619,154200,224489790,11220,11220,11220,11220,0
|
|
20230619,154100,224489790,11220,11220,11220,11220,0
|
|
20230619,154000,224489790,11220,11220,11220,11220,0
|
|
20230619,153900,224489790,11220,11220,11220,11220,0
|
|
20230619,153800,224489790,11220,11220,11220,11220,0
|
|
20230619,153700,224489790,11220,11220,11220,11220,0
|
|
20230619,153600,224489790,11220,11220,11220,11220,0
|
|
20230619,153500,224489790,11220,11220,11220,11220,0
|
|
20230619,153400,224489790,11220,11220,11220,11220,0
|
|
20230619,153300,224489790,11220,11220,11220,11220,0
|
|
20230619,153200,224489790,11220,11220,11220,11220,0
|
|
20230619,153100,224489790,11220,11220,11220,11220,0
|
|
20230619,153000,224489790,11220,11220,11220,11220,521
|
|
20230619,152900,218644170,11220,11220,11220,11220,0
|
|
20230619,152800,218644170,11220,11220,11220,11220,0
|
|
20230619,152700,218644170,11220,11220,11220,11220,0
|
|
20230619,152600,218644170,11220,11220,11220,11220,0
|
|
20230619,152500,218644170,11220,11220,11220,11220,0
|
|
20230619,152400,218644170,11220,11220,11220,11220,0
|
|
20230619,152300,218644170,11220,11220,11220,11220,0
|
|
20230619,152200,218644170,11220,11220,11220,11220,0
|
|
20230619,152100,218644170,11220,11220,11220,11220,0
|
|
20230619,152000,218644170,11220,11220,11220,11220,0
|
|
20230619,151900,218644170,11220,11180,11220,11180,72
|
|
20230619,151800,217838420,11180,11220,11220,11180,61
|
|
20230619,151700,217155870,11220,11220,11220,11220,0
|
|
20230619,151600,217155870,11220,11220,11220,11220,0
|
|
20230619,151500,217155870,11220,11220,11220,11220,0
|
|
20230619,151400,217155870,11220,11220,11220,11220,10
|
|
20230619,151300,217043670,11220,11220,11220,11220,0
|
|
20230619,151200,217043670,11220,11220,11220,11220,0
|
|
20230619,151100,217043670,11220,11220,11220,11220,0
|
|
20230619,151000,217043670,11220,11200,11220,11200,70
|
|
20230619,150900,216259650,11200,11200,11200,11200,0
|
|
20230619,150800,216259650,11200,11200,11200,11200,0
|
|
20230619,150700,216259650,11200,11200,11200,11200,0
|
|
20230619,150600,216259650,11200,11200,11200,11200,0
|
|
20230619,150500,216259650,11200,11200,11200,11200,36
|
|
20230619,150400,215856450,11180,11180,11180,11180,0
|
|
20230619,150300,215856450,11180,11180,11180,11180,127
|
|
20230619,150200,214436590,11170,11170,11170,11170,0
|
|
20230619,150100,214436590,11170,11170,11170,11170,0
|
|
20230619,150000,214436590,11170,11170,11170,11170,0
|
|
20230619,145900,214436590,11170,11170,11170,11170,0
|
|
20230619,145800,214436590,11170,11170,11170,11170,0
|
|
20230619,145700,214436590,11170,11170,11170,11170,0
|
|
20230619,145600,214436590,11170,11170,11170,11170,0
|
|
20230619,145500,214436590,11170,11170,11170,11170,147
|
|
20230619,145400,212794600,11170,11170,11170,11170,0
|
|
20230619,145300,212794600,11170,11170,11170,11170,0
|
|
20230619,145200,212794600,11170,11170,11170,11170,0
|
|
20230619,145100,212794600,11170,11170,11170,11170,0
|
|
20230619,145000,212794600,11170,11170,11170,11170,0
|
|
20230619,144900,212794600,11170,11170,11170,11170,3
|
|
20230619,144800,212761090,11180,11180,11180,11180,0
|
|
20230619,144700,212761090,11180,11180,11180,11180,0
|
|
20230619,144600,212761090,11180,11180,11180,11180,43
|
|
20230619,144500,212280350,11160,11160,11160,11160,0
|
|
20230619,144400,212280350,11160,11160,11160,11160,29
|
|
20230619,144300,211956710,11160,11180,11180,11160,92
|
|
20230619,144200,210929950,11160,11160,11160,11160,0
|
|
20230619,144100,210929950,11160,11160,11160,11160,0
|
|
20230619,144000,210929950,11160,11160,11160,11160,0
|
|
20230619,143900,210929950,11160,11160,11160,11160,0
|
|
20230619,143800,210929950,11160,11170,11170,11160,10
|
|
20230619,143700,210818300,11170,11170,11170,11170,0
|
|
20230619,143600,210818300,11170,11170,11170,11170,51
|
|
20230619,143500,210248630,11170,11170,11170,11170,13
|
|
20230619,143400,210103420,11180,11180,11180,11180,10
|
|
20230619,143300,209991620,11180,11180,11180,11180,0
|
|
20230619,143200,209991620,11180,11180,11180,11180,369
|
|
20230619,143100,205866200,11170,11170,11170,11170,0
|
|
20230619,143000,205866200,11170,11170,11170,11170,0
|
|
20230619,142900,205866200,11170,11170,11170,11170,0
|
|
20230619,142800,205866200,11170,11170,11170,11170,0
|
|
20230619,142700,205866200,11170,11170,11170,11170,0
|
|
20230619,142600,205866200,11170,11170,11170,11170,0
|
|
20230619,142500,205866200,11170,11170,11170,11170,0
|
|
20230619,142400,205866200,11170,11170,11170,11170,0
|
|
20230619,142300,205866200,11170,11170,11170,11170,0
|
|
20230619,142200,205866200,11170,11170,11170,11170,0
|
|
20230619,142100,205866200,11170,11170,11170,11170,0
|
|
20230619,142000,205866200,11170,11170,11170,11170,0
|
|
20230619,141900,205866200,11170,11170,11170,11170,0
|
|
20230619,141800,205866200,11170,11180,11180,11170,161
|
|
20230619,141700,204067630,11180,11180,11180,11180,0
|
|
20230619,141600,204067630,11180,11180,11180,11180,0
|
|
20230619,141500,204067630,11180,11180,11180,11180,0
|
|
20230619,141400,204067630,11180,11180,11180,11180,0
|
|
20230619,141300,204067630,11180,11180,11180,11180,0
|
|
20230619,141200,204067630,11180,11180,11180,11180,0
|
|
20230619,141100,204067630,11180,11180,11180,11180,0
|
|
20230619,141000,204067630,11180,11180,11180,11180,2
|
|
20230619,140900,204045270,11180,11180,11180,11180,0
|
|
20230619,140800,204045270,11180,11180,11180,11180,0
|
|
20230619,140700,204045270,11180,11180,11180,11180,0
|
|
20230619,140600,204045270,11180,11180,11180,11180,5
|
|
20230619,140500,203989370,11180,11180,11180,11180,0
|
|
20230619,140400,203989370,11180,11180,11180,11180,0
|
|
20230619,140300,203989370,11180,11180,11180,11180,0
|
|
20230619,140200,203989370,11180,11180,11180,11180,0
|
|
20230619,140100,203989370,11180,11180,11180,11180,0
|
|
20230619,140000,203989370,11180,11180,11180,11180,7
|
|
20230619,135900,203911110,11180,11180,11180,11180,88
|
|
20230619,135800,202927270,11180,11180,11180,11180,0
|
|
20230619,135700,202927270,11180,11180,11180,11180,10
|
|
20230619,135600,202815470,11180,11180,11180,11180,0
|
|
20230619,135500,202815470,11180,11180,11180,11180,9
|
|
20230619,135400,202714850,11190,11190,11190,11190,0
|
|
20230619,135300,202714850,11190,11190,11190,11190,0
|
|
20230619,135200,202714850,11190,11190,11190,11190,8
|
|
20230619,135100,202625330,11190,11190,11190,11190,0
|
|
20230619,135000,202625330,11190,11220,11220,11190,2
|
|
20230619,134900,202602920,11180,11180,11180,11180,0
|
|
20230619,134800,202602920,11180,11180,11180,11180,0
|
|
20230619,134700,202602920,11180,11180,11180,11180,0
|
|
20230619,134600,202602920,11180,11180,11180,11180,0
|
|
20230619,134500,202602920,11180,11230,11230,11180,161
|
|
20230619,134400,200801130,11230,11230,11230,11230,0
|
|
20230619,134300,200801130,11230,11230,11230,11230,0
|
|
20230619,134200,200801130,11230,11230,11230,11230,0
|
|
20230619,134100,200801130,11230,11220,11230,11220,11
|
|
20230619,134000,200677610,11240,11230,11240,11190,50
|
|
20230619,133900,200117470,11230,11240,11240,11230,2
|
|
20230619,133800,200095000,11230,11230,11230,11230,1
|
|
20230619,133700,200083770,11230,11240,11240,11230,44
|
|
20230619,133600,199589220,11240,11240,11240,11240,0
|
|
20230619,133500,199589220,11240,11240,11240,11240,1
|
|
20230619,133400,199577980,11230,11230,11230,11230,5
|
|
20230619,133300,199521830,11240,11240,11240,11240,0
|
|
20230619,133200,199521830,11240,11240,11240,11240,0
|
|
20230619,133100,199521830,11240,11240,11240,11240,1
|
|
20230619,133000,199510590,11230,11230,11230,11230,144
|
|
20230619,132900,197893470,11230,11230,11230,11230,0
|
|
20230619,132800,197893470,11230,11230,11230,11230,0
|
|
20230619,132700,197893470,11230,11230,11230,11230,1
|
|
20230619,132600,197882240,11220,11220,11220,11220,0
|
|
20230619,132500,197882240,11220,11220,11220,11220,8
|
|
20230619,132400,197792480,11230,11230,11230,11230,0
|
|
20230619,132300,197792480,11230,11230,11230,11230,0
|
|
20230619,132200,197792480,11230,11230,11230,11230,0
|
|
20230619,132100,197792480,11230,11230,11230,11230,3
|
|
20230619,132000,197758790,11230,11230,11230,11230,0
|
|
20230619,131900,197758790,11230,11230,11230,11230,0
|
|
20230619,131800,197758790,11230,11220,11230,11220,1000
|
|
20230619,131700,186532430,11220,11220,11220,11220,0
|
|
20230619,131600,186532430,11220,11220,11220,11220,1
|
|
20230619,131500,186521210,11200,11200,11200,11200,0
|
|
20230619,131400,186521210,11200,11200,11200,11200,20
|
|
20230619,131300,186297210,11210,11210,11210,11210,1
|
|
20230619,131200,186286000,11210,11210,11210,11210,0
|
|
20230619,131100,186286000,11210,11210,11210,11210,0
|
|
20230619,131000,186286000,11210,11210,11210,11210,0
|
|
20230619,130900,186286000,11210,11210,11210,11210,0
|
|
20230619,130800,186286000,11210,11210,11210,11210,12
|
|
20230619,130700,186151480,11210,11210,11210,11210,0
|
|
20230619,130600,186151480,11210,11210,11210,11210,0
|
|
20230619,130500,186151480,11210,11210,11210,11210,0
|
|
20230619,130400,186151480,11210,11200,11210,11180,481
|
|
20230619,130300,180768900,11210,11210,11210,11210,36
|
|
20230619,130200,180365340,11200,11200,11200,11200,0
|
|
20230619,130100,180365340,11200,11200,11200,11200,0
|
|
20230619,130000,180365340,11200,11200,11200,11200,0
|
|
20230619,125900,180365340,11200,11200,11200,11200,0
|
|
20230619,125800,180365340,11200,11200,11200,11200,0
|
|
20230619,125700,180365340,11200,11200,11200,11200,0
|
|
20230619,125600,180365340,11200,11200,11200,11200,0
|
|
20230619,125500,180365340,11200,11200,11200,11200,0
|
|
20230619,125400,180365340,11200,11200,11200,11200,0
|
|
20230619,125300,180365340,11200,11200,11200,11200,0
|
|
20230619,125200,180365340,11200,11200,11200,11200,0
|
|
20230619,125100,180365340,11200,11200,11200,11200,0
|
|
20230619,125000,180365340,11200,11200,11200,11200,8
|
|
20230619,124900,180275740,11200,11200,11200,11200,0
|
|
20230619,124800,180275740,11200,11210,11210,11200,692
|
|
20230619,124700,172523980,11220,11220,11220,11220,0
|
|
20230619,124600,172523980,11220,11220,11220,11220,246
|
|
20230619,124500,169763860,11230,11230,11230,11230,0
|
|
20230619,124400,169763860,11230,11230,11230,11230,0
|
|
20230619,124300,169763860,11230,11230,11230,11230,0
|
|
20230619,124200,169763860,11230,11230,11230,11230,0
|
|
20230619,124100,169763860,11230,11230,11230,11230,0
|
|
20230619,124000,169763860,11230,11230,11230,11230,0
|
|
20230619,123900,169763860,11230,11230,11230,11230,2
|
|
20230619,123800,169741400,11230,11230,11230,11230,0
|
|
20230619,123700,169741400,11230,11230,11230,11230,0
|
|
20230619,123600,169741400,11230,11230,11230,11230,0
|
|
20230619,123500,169741400,11230,11230,11230,11230,1
|
|
20230619,123400,169730170,11230,11230,11230,11230,0
|
|
20230619,123300,169730170,11230,11230,11230,11230,0
|
|
20230619,123200,169730170,11230,11230,11230,11230,0
|
|
20230619,123100,169730170,11230,11230,11230,11230,0
|
|
20230619,123000,169730170,11230,11230,11230,11230,0
|
|
20230619,122900,169730170,11230,11230,11230,11230,0
|
|
20230619,122800,169730170,11230,11230,11230,11230,0
|
|
20230619,122700,169730170,11230,11230,11230,11230,0
|
|
20230619,122600,169730170,11230,11230,11230,11230,0
|
|
20230619,122500,169730170,11230,11230,11230,11230,0
|
|
20230619,122400,169730170,11230,11230,11230,11230,0
|
|
20230619,122300,169730170,11230,11230,11230,11230,0
|
|
20230619,122200,169730170,11230,11230,11230,11230,0
|
|
20230619,122100,169730170,11230,11230,11230,11230,40
|
|
20230619,122000,169280970,11230,11230,11230,11230,0
|
|
20230619,121900,169280970,11230,11230,11230,11230,0
|
|
20230619,121800,169280970,11230,11230,11230,11230,10
|
|
20230619,121700,169168670,11230,11230,11230,11230,0
|
|
20230619,121600,169168670,11230,11230,11230,11230,0
|
|
20230619,121500,169168670,11230,11230,11230,11230,10
|
|
20230619,121400,169056370,11230,11230,11230,11230,0
|
|
20230619,121300,169056370,11230,11230,11230,11230,0
|
|
20230619,121200,169056370,11230,11230,11230,11230,0
|
|
20230619,121100,169056370,11230,11230,11230,11230,0
|
|
20230619,121000,169056370,11230,11230,11230,11230,0
|
|
20230619,120900,169056370,11230,11230,11240,11230,101
|
|
20230619,120800,167922130,11240,11240,11240,11240,0
|
|
20230619,120700,167922130,11240,11240,11240,11240,58
|
|
20230619,120600,167270210,11240,11240,11240,11240,1
|
|
20230619,120500,167258970,11240,11240,11240,11240,0
|
|
20230619,120400,167258970,11240,11240,11240,11240,0
|
|
20230619,120300,167258970,11240,11240,11240,11240,0
|
|
20230619,120200,167258970,11240,11240,11240,11240,0
|
|
20230619,120100,167258970,11240,11240,11240,11240,0
|
|
20230619,120000,167258970,11240,11240,11240,11240,115
|
|
20230619,115900,165966370,11240,11240,11240,11240,108
|
|
20230619,115800,164752450,11240,11240,11240,11240,0
|
|
20230619,115700,164752450,11240,11240,11240,11240,1
|
|
20230619,115600,164741210,11220,11220,11220,11220,0
|
|
20230619,115500,164741210,11220,11220,11220,11220,0
|
|
20230619,115400,164741210,11220,11220,11220,11220,0
|
|
20230619,115300,164741210,11220,11220,11220,11220,0
|
|
20230619,115200,164741210,11220,11220,11220,11220,0
|
|
20230619,115100,164741210,11220,11220,11220,11220,13
|
|
20230619,115000,164595350,11230,11230,11230,11230,0
|
|
20230619,114900,164595350,11230,11230,11230,11230,0
|
|
20230619,114800,164595350,11230,11230,11230,11230,10
|
|
20230619,114700,164483050,11240,11240,11240,11240,1
|
|
20230619,114600,164471810,11230,11230,11230,11230,0
|
|
20230619,114500,164471810,11230,11230,11230,11230,191
|
|
20230619,114400,162326880,11230,11230,11230,11230,0
|
|
20230619,114300,162326880,11230,11230,11230,11230,1
|
|
20230619,114200,162315650,11200,11200,11200,11200,142
|
|
20230619,114100,160725250,11230,11230,11230,11230,30
|
|
20230619,114000,160388350,11230,11230,11230,11230,8
|
|
20230619,113900,160298510,11230,11230,11230,11230,0
|
|
20230619,113800,160298510,11230,11230,11230,11230,0
|
|
20230619,113700,160298510,11230,11230,11230,11230,4
|
|
20230619,113600,160253590,11230,11230,11230,11230,88
|
|
20230619,113500,159265350,11240,11240,11240,11240,0
|
|
20230619,113400,159265350,11240,11240,11240,11240,0
|
|
20230619,113300,159265350,11240,11240,11240,11240,0
|
|
20230619,113200,159265350,11240,11240,11240,11240,0
|
|
20230619,113100,159265350,11240,11240,11240,11240,0
|
|
20230619,113000,159265350,11240,11240,11240,11240,5
|
|
20230619,112900,159209150,11240,11240,11240,11240,1
|
|
20230619,112800,159197910,11210,11210,11210,11210,0
|
|
20230619,112700,159197910,11210,11210,11210,11210,0
|
|
20230619,112600,159197910,11210,11210,11210,11210,0
|
|
20230619,112500,159197910,11210,11210,11210,11210,5
|
|
20230619,112400,159141860,11240,11240,11240,11240,2
|
|
20230619,112300,159119380,11210,11210,11210,11210,10
|
|
20230619,112200,159007280,11210,11210,11210,11210,100
|
|
20230619,112100,157886280,11210,11210,11210,11210,20
|
|
20230619,112000,157662080,11240,11240,11240,11240,25
|
|
20230619,111900,157381080,11240,11240,11240,11240,16
|
|
20230619,111800,157201240,11240,11240,11240,11240,4
|
|
20230619,111700,157156280,11240,11240,11240,11240,3
|
|
20230619,111600,157122560,11250,11250,11250,11250,0
|
|
20230619,111500,157122560,11250,11250,11250,11250,0
|
|
20230619,111400,157122560,11250,11250,11250,11250,0
|
|
20230619,111300,157122560,11250,11250,11250,11250,0
|
|
20230619,111200,157122560,11250,11250,11250,11250,0
|
|
20230619,111100,157122560,11250,11250,11250,11250,0
|
|
20230619,111000,157122560,11250,11250,11250,11250,2
|
|
20230619,110900,157100060,11240,11240,11240,11240,0
|
|
20230619,110800,157100060,11240,11240,11240,11240,4
|
|
20230619,110700,157055100,11230,11230,11230,11230,1
|
|
20230619,110600,157043870,11240,11250,11250,11240,652
|
|
20230619,110500,149709150,11240,11240,11240,11240,3
|
|
20230619,110400,149675430,11200,11210,11210,11200,77
|
|
20230619,110300,148812870,11260,11260,11260,11260,0
|
|
20230619,110200,148812870,11260,11260,11260,11260,0
|
|
20230619,110100,148812870,11260,11260,11260,11260,0
|
|
20230619,110000,148812870,11260,11260,11260,11260,0
|
|
20230619,105900,148812870,11260,11260,11260,11260,1
|
|
20230619,105800,148801610,11260,11260,11260,11260,1
|
|
20230619,105700,148790350,11260,11260,11260,11260,1
|
|
20230619,105600,148779090,11260,11260,11260,11260,3
|
|
20230619,105500,148745310,11240,11240,11240,11240,0
|
|
20230619,105400,148745310,11240,11240,11240,11240,5
|
|
20230619,105300,148689110,11210,11240,11240,11210,137
|
|
20230619,105200,147152210,11200,11200,11200,11200,0
|
|
20230619,105100,147152210,11200,11240,11240,11200,35
|
|
20230619,105000,146759710,11240,11240,11240,11240,58
|
|
20230619,104900,146107790,11260,11260,11260,11240,147
|
|
20230619,104800,144453280,11270,11260,11270,11260,110
|
|
20230619,104700,143214570,11260,11250,11260,11240,252
|
|
20230619,104600,140379590,11240,11230,11240,11230,149
|
|
20230619,104500,138705090,11240,11230,11240,11230,153
|
|
20230619,104400,136985750,11220,11230,11230,11220,34
|
|
20230619,104300,136604070,11230,11230,11230,11230,0
|
|
20230619,104200,136604070,11230,11230,11230,11230,10
|
|
20230619,104100,136491770,11230,11230,11230,11230,18
|
|
20230619,104000,136289630,11220,11220,11220,11220,1
|
|
20230619,103900,136278410,11230,11230,11230,11230,34
|
|
20230619,103800,135896590,11170,11170,11170,11170,10
|
|
20230619,103700,135784890,11170,11170,11170,11170,0
|
|
20230619,103600,135784890,11170,11170,11170,11170,0
|
|
20230619,103500,135784890,11170,11170,11170,11170,7
|
|
20230619,103400,135706700,11160,11160,11160,11160,0
|
|
20230619,103300,135706700,11160,11160,11160,11160,0
|
|
20230619,103200,135706700,11160,11240,11240,11160,38
|
|
20230619,103100,135282540,11180,11180,11180,11180,163
|
|
20230619,103000,133460200,11180,11180,11180,11180,56
|
|
20230619,102900,132834120,11180,11250,11250,11180,197
|
|
20230619,102800,130630750,11250,11250,11250,11250,3
|
|
20230619,102700,130597000,11270,11250,11270,11250,328
|
|
20230619,102600,126902370,11250,11240,11250,11240,103
|
|
20230619,102500,125743690,11240,11240,11240,11230,541
|
|
20230619,102400,119664030,11140,11130,11290,11130,2624
|
|
20230619,102300,90279340,11130,11110,11130,11110,1036
|
|
20230619,102200,78756530,11050,11050,11050,11050,0
|
|
20230619,102100,78756530,11050,11050,11050,11050,0
|
|
20230619,102000,78756530,11050,11050,11050,11050,0
|
|
20230619,101900,78756530,11050,11050,11050,11050,1
|
|
20230619,101800,78745480,11030,11030,11030,11030,0
|
|
20230619,101700,78745480,11030,11030,11030,11030,0
|
|
20230619,101600,78745480,11030,11030,11030,11030,0
|
|
20230619,101500,78745480,11030,11030,11030,11030,0
|
|
20230619,101400,78745480,11030,11030,11030,11030,0
|
|
20230619,101300,78745480,11030,11030,11030,11030,0
|
|
20230619,101200,78745480,11030,11030,11030,11030,0
|
|
20230619,101100,78745480,11030,11030,11030,11030,0
|
|
20230619,101000,78745480,11030,11040,11040,11030,138
|
|
20230619,100900,77223070,11030,11100,11100,11030,1174
|
|
20230619,100800,64250630,11100,11100,11100,11100,0
|
|
20230619,100700,64250630,11100,11100,11100,11100,0
|
|
20230619,100600,64250630,11100,11100,11100,11100,0
|
|
20230619,100500,64250630,11100,11100,11100,11100,0
|
|
20230619,100400,64250630,11100,11100,11100,11100,0
|
|
20230619,100300,64250630,11100,11100,11100,11100,0
|
|
20230619,100200,64250630,11100,11100,11100,11100,0
|
|
20230619,100100,64250630,11100,11100,11100,11100,0
|
|
20230619,100000,64250630,11100,11100,11100,11100,1
|
|
20230619,095900,64239530,11100,11100,11110,11100,542
|
|
20230619,095800,58221920,11100,11090,11100,11090,92
|
|
20230619,095700,57200940,11100,11100,11100,11100,0
|
|
20230619,095600,57200940,11100,11100,11100,11100,0
|
|
20230619,095500,57200940,11100,11100,11100,11100,1
|
|
20230619,095400,57189840,11070,11070,11070,11070,18
|
|
20230619,095300,56990580,11110,11110,11110,11110,0
|
|
20230619,095200,56990580,11110,11110,11110,11110,1
|
|
20230619,095100,56979470,11110,11110,11110,11110,1
|
|
20230619,095000,56968360,11070,11070,11070,11070,0
|
|
20230619,094900,56968360,11070,11070,11070,11070,0
|
|
20230619,094800,56968360,11070,11070,11070,11070,0
|
|
20230619,094700,56968360,11070,11070,11070,11070,0
|
|
20230619,094600,56968360,11070,11080,11100,11070,182
|
|
20230619,094500,54950240,11100,11100,11100,11100,0
|
|
20230619,094400,54950240,11100,11100,11100,11100,0
|
|
20230619,094300,54950240,11100,11100,11100,11100,0
|
|
20230619,094200,54950240,11100,11100,11100,11100,0
|
|
20230619,094100,54950240,11100,11100,11100,11100,0
|
|
20230619,094000,54950240,11100,11100,11100,11100,0
|
|
20230619,093900,54950240,11100,11100,11100,11100,2
|
|
20230619,093800,54928040,11050,11100,11100,11050,181
|
|
20230619,093700,52927240,11050,11060,11060,11050,100
|
|
20230619,093600,51821760,11110,11110,11110,11110,0
|
|
20230619,093500,51821760,11110,11110,11110,11110,7
|
|
20230619,093400,51743990,11120,11120,11120,11120,0
|
|
20230619,093300,51743990,11120,11120,11120,11120,0
|
|
20230619,093200,51743990,11120,11120,11120,11120,18
|
|
20230619,093100,51543830,11120,11110,11120,11070,460
|
|
20230619,093000,46442490,11120,11120,11120,11120,0
|
|
20230619,092900,46442490,11120,11120,11120,11120,1
|
|
20230619,092800,46431370,11050,11050,11050,11050,0
|
|
20230619,092700,46431370,11050,11070,11070,11050,449
|
|
20230619,092600,41465570,11070,11070,11070,11070,0
|
|
20230619,092500,41465570,11070,11070,11070,11070,20
|
|
20230619,092400,41244170,11070,11080,11080,11070,90
|
|
20230619,092300,40247650,11080,11090,11090,11080,500
|
|
20230619,092200,34707560,11130,11130,11130,11130,0
|
|
20230619,092100,34707560,11130,11130,11130,11130,0
|
|
20230619,092000,34707560,11130,11130,11130,11130,0
|
|
20230619,091900,34707560,11130,11100,11130,11080,29
|
|
20230619,091800,34385480,11060,11060,11060,11060,0
|
|
20230619,091700,34385480,11060,11060,11060,11060,0
|
|
20230619,091600,34385480,11060,11060,11060,11060,0
|
|
20230619,091500,34385480,11060,11060,11060,11060,0
|
|
20230619,091400,34385480,11060,11060,11060,11060,0
|
|
20230619,091300,34385480,11060,11060,11060,11060,0
|
|
20230619,091200,34385480,11060,11060,11060,11060,100
|
|
20230619,091100,33279480,11060,11060,11060,11060,20
|
|
20230619,091000,33058280,11060,11060,11060,11060,100
|
|
20230619,090900,31952280,11180,11180,11180,11180,0
|
|
20230619,090800,31952280,11180,11180,11180,11180,5
|
|
20230619,090700,31896380,11060,11060,11060,11040,534
|
|
20230619,090600,26000120,11040,11050,11050,11040,80
|
|
20230619,090500,25116900,11060,11080,11080,11060,466
|
|
20230619,090400,19956770,11080,11090,11090,11080,100
|
|
20230619,090300,18848760,11070,11070,11070,11070,0
|
|
20230619,090200,18848760,11070,11070,11070,11070,0
|
|
20230619,090100,18848760,11070,11070,11080,11070,282
|
|
20230619,090000,15726990,11180,11200,11250,11180,1403
|