585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184200,197259670,11270,11270,11270,11270,87
|
|
20230615,184100,197259670,11270,11270,11270,11270,0
|
|
20230615,184000,197259670,11270,11270,11270,11270,0
|
|
20230615,183900,197259670,11270,11270,11270,11270,0
|
|
20230615,183800,197259670,11270,11270,11270,11270,0
|
|
20230615,183700,197259670,11270,11270,11270,11270,0
|
|
20230615,183600,197259670,11270,11270,11270,11270,0
|
|
20230615,183500,197259670,11270,11270,11270,11270,0
|
|
20230615,183400,197259670,11270,11270,11270,11270,0
|
|
20230615,183300,197259670,11270,11270,11270,11270,0
|
|
20230615,183200,197259670,11270,11270,11270,11270,0
|
|
20230615,183100,197259670,11270,11270,11270,11270,0
|
|
20230615,183000,197259670,11270,11270,11270,11270,0
|
|
20230615,182900,197259670,11270,11270,11270,11270,0
|
|
20230615,182800,197259670,11270,11270,11270,11270,0
|
|
20230615,182700,197259670,11270,11270,11270,11270,0
|
|
20230615,182600,197259670,11270,11270,11270,11270,0
|
|
20230615,182500,197259670,11270,11270,11270,11270,0
|
|
20230615,182400,197259670,11270,11270,11270,11270,0
|
|
20230615,182300,197259670,11270,11270,11270,11270,0
|
|
20230615,182200,197259670,11270,11270,11270,11270,0
|
|
20230615,182100,197259670,11270,11270,11270,11270,0
|
|
20230615,182000,197259670,11270,11270,11270,11270,0
|
|
20230615,181900,197259670,11270,11270,11270,11270,0
|
|
20230615,181800,197259670,11270,11270,11270,11270,0
|
|
20230615,181700,197259670,11270,11270,11270,11270,0
|
|
20230615,181600,197259670,11270,11270,11270,11270,0
|
|
20230615,181500,197259670,11270,11270,11270,11270,0
|
|
20230615,181400,197259670,11270,11270,11270,11270,0
|
|
20230615,181300,197259670,11270,11270,11270,11270,0
|
|
20230615,181200,197259670,11270,11270,11270,11270,87
|
|
20230615,181100,197259670,11270,11270,11270,11270,0
|
|
20230615,181000,197259670,11270,11270,11270,11270,0
|
|
20230615,180900,197259670,11270,11270,11270,11270,0
|
|
20230615,180800,197259670,11270,11270,11270,11270,0
|
|
20230615,180700,197259670,11270,11270,11270,11270,0
|
|
20230615,180600,197259670,11270,11270,11270,11270,0
|
|
20230615,180500,197259670,11270,11270,11270,11270,0
|
|
20230615,180400,197259670,11270,11270,11270,11270,0
|
|
20230615,180300,197259670,11270,11270,11270,11270,0
|
|
20230615,180200,197259670,11270,11270,11270,11270,0
|
|
20230615,180100,197259670,11270,11270,11270,11270,0
|
|
20230615,180000,197259670,11270,11270,11270,11270,0
|
|
20230615,175900,197259670,11270,11270,11270,11270,0
|
|
20230615,175800,197259670,11270,11270,11270,11270,0
|
|
20230615,175700,197259670,11270,11270,11270,11270,0
|
|
20230615,175600,197259670,11270,11270,11270,11270,0
|
|
20230615,175500,197259670,11270,11270,11270,11270,0
|
|
20230615,175400,197259670,11270,11270,11270,11270,0
|
|
20230615,175300,197259670,11270,11270,11270,11270,0
|
|
20230615,175200,197259670,11270,11270,11270,11270,0
|
|
20230615,175100,197259670,11270,11270,11270,11270,0
|
|
20230615,175000,197259670,11270,11270,11270,11270,0
|
|
20230615,174900,197259670,11270,11270,11270,11270,0
|
|
20230615,174800,197259670,11270,11270,11270,11270,0
|
|
20230615,174700,197259670,11270,11270,11270,11270,0
|
|
20230615,174600,197259670,11270,11270,11270,11270,0
|
|
20230615,174500,197259670,11270,11270,11270,11270,0
|
|
20230615,174400,197259670,11270,11270,11270,11270,0
|
|
20230615,174300,197259670,11270,11270,11270,11270,0
|
|
20230615,174200,197259670,11270,11270,11270,11270,87
|
|
20230615,174100,197259670,11270,11270,11270,11270,0
|
|
20230615,174000,197259670,11270,11270,11270,11270,0
|
|
20230615,173900,197259670,11270,11270,11270,11270,0
|
|
20230615,173800,197259670,11270,11270,11270,11270,0
|
|
20230615,173700,197259670,11270,11270,11270,11270,0
|
|
20230615,173600,197259670,11270,11270,11270,11270,0
|
|
20230615,173500,197259670,11270,11270,11270,11270,0
|
|
20230615,173400,197259670,11270,11270,11270,11270,0
|
|
20230615,173300,197259670,11270,11270,11270,11270,0
|
|
20230615,173200,197259670,11270,11270,11270,11270,0
|
|
20230615,173100,197259670,11270,11270,11270,11270,0
|
|
20230615,173000,197259670,11270,11270,11270,11270,0
|
|
20230615,172900,197259670,11270,11270,11270,11270,0
|
|
20230615,172800,197259670,11270,11270,11270,11270,0
|
|
20230615,172700,197259670,11270,11270,11270,11270,0
|
|
20230615,172600,197259670,11270,11270,11270,11270,0
|
|
20230615,172500,197259670,11270,11270,11270,11270,0
|
|
20230615,172400,197259670,11270,11270,11270,11270,0
|
|
20230615,172300,197259670,11270,11270,11270,11270,0
|
|
20230615,172200,197259670,11270,11270,11270,11270,0
|
|
20230615,172100,197259670,11270,11270,11270,11270,0
|
|
20230615,172000,197259670,11270,11270,11270,11270,0
|
|
20230615,171900,197259670,11270,11270,11270,11270,0
|
|
20230615,171800,197259670,11270,11270,11270,11270,0
|
|
20230615,171700,197259670,11270,11270,11270,11270,0
|
|
20230615,171600,197259670,11270,11270,11270,11270,0
|
|
20230615,171500,197259670,11270,11270,11270,11270,0
|
|
20230615,171400,197259670,11270,11270,11270,11270,0
|
|
20230615,171300,197259670,11270,11270,11270,11270,0
|
|
20230615,171200,197259670,11270,11270,11270,11270,87
|
|
20230615,171100,197259670,11270,11270,11270,11270,0
|
|
20230615,171000,197259670,11270,11270,11270,11270,0
|
|
20230615,170900,197259670,11270,11270,11270,11270,0
|
|
20230615,170800,197259670,11270,11270,11270,11270,0
|
|
20230615,170700,197259670,11270,11270,11270,11270,0
|
|
20230615,170600,197259670,11270,11270,11270,11270,0
|
|
20230615,170500,197259670,11270,11270,11270,11270,0
|
|
20230615,170400,197259670,11270,11270,11270,11270,0
|
|
20230615,170300,197259670,11270,11270,11270,11270,0
|
|
20230615,170200,197259670,11270,11270,11270,11270,0
|
|
20230615,170100,197259670,11270,11270,11270,11270,0
|
|
20230615,170000,197259670,11270,11270,11270,11270,0
|
|
20230615,165900,197259670,11270,11270,11270,11270,0
|
|
20230615,165800,197259670,11270,11270,11270,11270,0
|
|
20230615,165700,197259670,11270,11270,11270,11270,0
|
|
20230615,165600,197259670,11270,11270,11270,11270,0
|
|
20230615,165500,197259670,11270,11270,11270,11270,0
|
|
20230615,165400,197259670,11270,11270,11270,11270,0
|
|
20230615,165300,197259670,11270,11270,11270,11270,0
|
|
20230615,165200,197259670,11270,11270,11270,11270,0
|
|
20230615,165100,197259670,11270,11270,11270,11270,0
|
|
20230615,165000,197259670,11270,11270,11270,11270,0
|
|
20230615,164900,197259670,11270,11270,11270,11270,0
|
|
20230615,164800,197259670,11270,11270,11270,11270,0
|
|
20230615,164700,197259670,11270,11270,11270,11270,0
|
|
20230615,164600,197259670,11270,11270,11270,11270,0
|
|
20230615,164500,197259670,11270,11270,11270,11270,0
|
|
20230615,164400,197259670,11270,11270,11270,11270,0
|
|
20230615,164300,197259670,11270,11270,11270,11270,0
|
|
20230615,164200,197259670,11270,11270,11270,11270,87
|
|
20230615,164100,197259670,11270,11270,11270,11270,0
|
|
20230615,164000,197259670,11270,11270,11270,11270,0
|
|
20230615,163900,197259670,11270,11270,11270,11270,0
|
|
20230615,163800,197259670,11270,11270,11270,11270,0
|
|
20230615,163700,197259670,11270,11270,11270,11270,0
|
|
20230615,163600,197259670,11270,11270,11270,11270,0
|
|
20230615,163500,197259670,11270,11270,11270,11270,0
|
|
20230615,163400,197259670,11270,11270,11270,11270,0
|
|
20230615,163300,197259670,11270,11270,11270,11270,0
|
|
20230615,163200,197259670,11270,11270,11270,11270,0
|
|
20230615,163100,197259670,11270,11270,11270,11270,0
|
|
20230615,163000,197259670,11270,11270,11270,11270,0
|
|
20230615,162900,197259670,11270,11270,11270,11270,0
|
|
20230615,162800,197259670,11270,11270,11270,11270,0
|
|
20230615,162700,197259670,11270,11270,11270,11270,0
|
|
20230615,162600,197259670,11270,11270,11270,11270,0
|
|
20230615,162500,197259670,11270,11270,11270,11270,0
|
|
20230615,162400,197259670,11270,11270,11270,11270,0
|
|
20230615,162300,197259670,11270,11270,11270,11270,0
|
|
20230615,162200,197259670,11270,11270,11270,11270,0
|
|
20230615,162100,197259670,11270,11270,11270,11270,0
|
|
20230615,162000,197259670,11270,11270,11270,11270,0
|
|
20230615,161900,197259670,11270,11270,11270,11270,0
|
|
20230615,161800,197259670,11270,11270,11270,11270,0
|
|
20230615,161700,197259670,11270,11270,11270,11270,0
|
|
20230615,161600,197259670,11270,11270,11270,11270,0
|
|
20230615,161500,197259670,11270,11270,11270,11270,0
|
|
20230615,161400,197259670,11270,11270,11270,11270,0
|
|
20230615,161300,197259670,11270,11270,11270,11270,0
|
|
20230615,161200,197259670,11270,11270,11270,11270,87
|
|
20230615,161100,197259670,11270,11270,11270,11270,0
|
|
20230615,161000,197259670,11270,11270,11270,11270,0
|
|
20230615,160900,197259670,11270,11270,11270,11270,0
|
|
20230615,160800,197259670,11270,11270,11270,11270,0
|
|
20230615,160700,197259670,11270,11270,11270,11270,0
|
|
20230615,160600,197259670,11270,11270,11270,11270,0
|
|
20230615,160500,197259670,11270,11270,11270,11270,0
|
|
20230615,160400,197259670,11270,11270,11270,11270,0
|
|
20230615,160300,197259670,11270,11270,11270,11270,0
|
|
20230615,160200,197259670,11270,11270,11270,11270,0
|
|
20230615,160100,197259670,11270,11270,11270,11270,0
|
|
20230615,160000,197259670,11270,11270,11270,11270,0
|
|
20230615,155900,197259670,11270,11270,11270,11270,0
|
|
20230615,155800,197259670,11270,11270,11270,11270,0
|
|
20230615,155700,197259670,11270,11270,11270,11270,0
|
|
20230615,155600,197259670,11270,11270,11270,11270,0
|
|
20230615,155500,197259670,11270,11270,11270,11270,0
|
|
20230615,155400,197259670,11270,11270,11270,11270,0
|
|
20230615,155300,197259670,11270,11270,11270,11270,0
|
|
20230615,155200,197259670,11270,11270,11270,11270,0
|
|
20230615,155100,197259670,11270,11270,11270,11270,0
|
|
20230615,155000,197259670,11270,11270,11270,11270,0
|
|
20230615,154900,197259670,11270,11270,11270,11270,0
|
|
20230615,154800,197259670,11270,11270,11270,11270,0
|
|
20230615,154700,197259670,11270,11270,11270,11270,0
|
|
20230615,154600,197259670,11270,11270,11270,11270,0
|
|
20230615,154500,197259670,11270,11270,11270,11270,0
|
|
20230615,154400,197259670,11270,11270,11270,11270,0
|
|
20230615,154300,197259670,11270,11270,11270,11270,0
|
|
20230615,154200,197259670,11270,11270,11270,11270,87
|
|
20230615,154100,197259670,11270,11270,11270,11270,0
|
|
20230615,154000,197259670,11270,11270,11270,11270,0
|
|
20230615,153900,197259670,11270,11270,11270,11270,0
|
|
20230615,153800,197259670,11270,11270,11270,11270,0
|
|
20230615,153700,197259670,11270,11270,11270,11270,0
|
|
20230615,153600,197259670,11270,11270,11270,11270,0
|
|
20230615,153500,197259670,11270,11270,11270,11270,0
|
|
20230615,153400,197259670,11270,11270,11270,11270,0
|
|
20230615,153300,197259670,11270,11270,11270,11270,0
|
|
20230615,153200,197259670,11270,11270,11270,11270,0
|
|
20230615,153100,197259670,11270,11270,11270,11270,0
|
|
20230615,153000,197259670,11270,11270,11270,11270,87
|
|
20230615,152900,196279180,11260,11260,11260,11260,0
|
|
20230615,152800,196279180,11260,11260,11260,11260,0
|
|
20230615,152700,196279180,11260,11260,11260,11260,0
|
|
20230615,152600,196279180,11260,11260,11260,11260,0
|
|
20230615,152500,196279180,11260,11260,11260,11260,0
|
|
20230615,152400,196279180,11260,11260,11260,11260,0
|
|
20230615,152300,196279180,11260,11260,11260,11260,0
|
|
20230615,152200,196279180,11260,11260,11260,11260,0
|
|
20230615,152100,196279180,11260,11260,11260,11260,0
|
|
20230615,152000,196279180,11260,11260,11260,11260,0
|
|
20230615,151900,196279180,11260,11320,11320,11250,252
|
|
20230615,151800,193438690,11330,11330,11330,11330,0
|
|
20230615,151700,193438690,11330,11330,11330,11330,0
|
|
20230615,151600,193438690,11330,11290,11330,11260,182
|
|
20230615,151500,191389120,11340,11340,11340,11340,0
|
|
20230615,151400,191389120,11340,11330,11340,11330,340
|
|
20230615,151300,187533770,11330,11330,11330,11330,0
|
|
20230615,151200,187533770,11330,11330,11330,11330,0
|
|
20230615,151100,187533770,11330,11330,11330,11330,8
|
|
20230615,151000,187443130,11330,11330,11330,11330,0
|
|
20230615,150900,187443130,11330,11330,11330,11330,1
|
|
20230615,150800,187431800,11350,11350,11350,11350,0
|
|
20230615,150700,187431800,11350,11350,11350,11350,0
|
|
20230615,150600,187431800,11350,11350,11350,11350,1
|
|
20230615,150500,187420450,11350,11350,11350,11350,1
|
|
20230615,150400,187409100,11270,11270,11270,11270,3
|
|
20230615,150300,187375290,11270,11270,11270,11270,67
|
|
20230615,150200,186620200,11270,11280,11290,11270,139
|
|
20230615,150100,185053430,11290,11290,11290,11290,12
|
|
20230615,150000,184917950,11290,11300,11300,11290,52
|
|
20230615,145900,184330470,11320,11320,11320,11320,2
|
|
20230615,145800,184307830,11320,11310,11320,11310,20
|
|
20230615,145700,184081620,11330,11310,11330,11310,4
|
|
20230615,145600,184036320,11320,11330,11330,11320,23
|
|
20230615,145500,183775860,11320,11320,11320,11320,7
|
|
20230615,145400,183696620,11320,11330,11330,11320,14
|
|
20230615,145300,183538010,11360,11360,11360,11360,0
|
|
20230615,145200,183538010,11360,11360,11360,11360,20
|
|
20230615,145100,183310810,11360,11360,11360,11360,3
|
|
20230615,145000,183276730,11370,11370,11370,11370,0
|
|
20230615,144900,183276730,11370,11370,11370,11370,0
|
|
20230615,144800,183276730,11370,11370,11370,11370,0
|
|
20230615,144700,183276730,11370,11370,11370,11370,0
|
|
20230615,144600,183276730,11370,11370,11370,11370,0
|
|
20230615,144500,183276730,11370,11370,11370,11370,0
|
|
20230615,144400,183276730,11370,11370,11370,11370,0
|
|
20230615,144300,183276730,11370,11290,11370,11290,13
|
|
20230615,144200,183129880,11290,11290,11290,11290,227
|
|
20230615,144100,180567050,11290,11290,11290,11290,100
|
|
20230615,144000,179438050,11290,11290,11290,11290,0
|
|
20230615,143900,179438050,11290,11290,11290,11290,11
|
|
20230615,143800,179313860,11290,11290,11290,11290,0
|
|
20230615,143700,179313860,11290,11290,11290,11290,0
|
|
20230615,143600,179313860,11290,11290,11290,11290,5
|
|
20230615,143500,179257410,11290,11280,11290,11280,154
|
|
20230615,143400,177519050,11290,11290,11290,11290,0
|
|
20230615,143300,177519050,11290,11290,11290,11290,2
|
|
20230615,143200,177496470,11290,11290,11290,11290,0
|
|
20230615,143100,177496470,11290,11290,11290,11290,0
|
|
20230615,143000,177496470,11290,11290,11290,11290,0
|
|
20230615,142900,177496470,11290,11290,11290,11290,0
|
|
20230615,142800,177496470,11290,11290,11290,11290,0
|
|
20230615,142700,177496470,11290,11290,11290,11290,2
|
|
20230615,142600,177473890,11290,11290,11290,11290,0
|
|
20230615,142500,177473890,11290,11290,11290,11290,0
|
|
20230615,142400,177473890,11290,11290,11290,11290,0
|
|
20230615,142300,177473890,11290,11290,11290,11290,0
|
|
20230615,142200,177473890,11290,11290,11290,11290,229
|
|
20230615,142100,174888480,11290,11290,11290,11290,0
|
|
20230615,142000,174888480,11290,11290,11290,11290,0
|
|
20230615,141900,174888480,11290,11290,11290,11290,0
|
|
20230615,141800,174888480,11290,11290,11290,11290,0
|
|
20230615,141700,174888480,11290,11290,11290,11290,0
|
|
20230615,141600,174888480,11290,11290,11290,11290,0
|
|
20230615,141500,174888480,11290,11290,11290,11290,0
|
|
20230615,141400,174888480,11290,11290,11290,11290,1
|
|
20230615,141300,174877190,11260,11260,11260,11260,10
|
|
20230615,141200,174764590,11290,11290,11290,11290,32
|
|
20230615,141100,174403310,11290,11290,11290,11290,1
|
|
20230615,141000,174392020,11290,11290,11290,11290,0
|
|
20230615,140900,174392020,11290,11290,11290,11290,5
|
|
20230615,140800,174335570,11290,11280,11290,11280,9
|
|
20230615,140700,174234040,11280,11280,11280,11280,10
|
|
20230615,140600,174121240,11280,11280,11280,11280,20
|
|
20230615,140500,173895640,11270,11270,11270,11270,21
|
|
20230615,140400,173658970,11270,11270,11270,11270,0
|
|
20230615,140300,173658970,11270,11270,11270,11270,6
|
|
20230615,140200,173591350,11280,11280,11280,11280,10
|
|
20230615,140100,173478550,11280,11290,11290,11280,905
|
|
20230615,140000,163269040,11290,11290,11290,11290,0
|
|
20230615,135900,163269040,11290,11290,11290,11290,12
|
|
20230615,135800,163133560,11350,11350,11350,11350,100
|
|
20230615,135700,161998560,11360,11360,11360,11360,0
|
|
20230615,135600,161998560,11360,11340,11360,11340,36
|
|
20230615,135500,161589620,11360,11360,11360,11360,0
|
|
20230615,135400,161589620,11360,11360,11360,11360,0
|
|
20230615,135300,161589620,11360,11360,11360,11360,0
|
|
20230615,135200,161589620,11360,11360,11360,11360,0
|
|
20230615,135100,161589620,11360,11360,11360,11360,0
|
|
20230615,135000,161589620,11360,11360,11360,11360,0
|
|
20230615,134900,161589620,11360,11360,11360,11360,0
|
|
20230615,134800,161589620,11360,11360,11360,11360,0
|
|
20230615,134700,161589620,11360,11360,11360,11360,0
|
|
20230615,134600,161589620,11360,11360,11360,11360,0
|
|
20230615,134500,161589620,11360,11360,11360,11360,0
|
|
20230615,134400,161589620,11360,11360,11360,11360,0
|
|
20230615,134300,161589620,11360,11360,11360,11360,100
|
|
20230615,134200,160453620,11360,11360,11360,11360,0
|
|
20230615,134100,160453620,11360,11360,11360,11360,1
|
|
20230615,134000,160442260,11360,11360,11360,11360,1
|
|
20230615,133900,160430900,11340,11340,11340,11340,4
|
|
20230615,133800,160385540,11340,11340,11340,11340,0
|
|
20230615,133700,160385540,11340,11340,11340,11340,0
|
|
20230615,133600,160385540,11340,11330,11350,11280,178
|
|
20230615,133500,158373630,11370,11370,11370,11370,0
|
|
20230615,133400,158373630,11370,11370,11370,11370,0
|
|
20230615,133300,158373630,11370,11370,11370,11370,0
|
|
20230615,133200,158373630,11370,11370,11370,11370,0
|
|
20230615,133100,158373630,11370,11370,11370,11370,0
|
|
20230615,133000,158373630,11370,11370,11370,11370,1
|
|
20230615,132900,158362260,11370,11370,11370,11370,0
|
|
20230615,132800,158362260,11370,11370,11370,11370,0
|
|
20230615,132700,158362260,11370,11370,11370,11370,1
|
|
20230615,132600,158350890,11340,11340,11340,11340,0
|
|
20230615,132500,158350890,11340,11340,11340,11340,0
|
|
20230615,132400,158350890,11340,11340,11340,11340,50
|
|
20230615,132300,157783890,11380,11380,11380,11380,0
|
|
20230615,132200,157783890,11380,11380,11380,11380,0
|
|
20230615,132100,157783890,11380,11380,11380,11380,10
|
|
20230615,132000,157670090,11380,11380,11380,11380,0
|
|
20230615,131900,157670090,11380,11380,11380,11380,0
|
|
20230615,131800,157670090,11380,11380,11380,11380,0
|
|
20230615,131700,157670090,11380,11380,11380,11380,6
|
|
20230615,131600,157601810,11380,11380,11380,11380,0
|
|
20230615,131500,157601810,11380,11380,11380,11380,0
|
|
20230615,131400,157601810,11380,11380,11380,11380,0
|
|
20230615,131300,157601810,11380,11380,11380,11380,0
|
|
20230615,131200,157601810,11380,11380,11380,11380,0
|
|
20230615,131100,157601810,11380,11380,11380,11380,0
|
|
20230615,131000,157601810,11380,11380,11380,11380,0
|
|
20230615,130900,157601810,11380,11380,11380,11380,0
|
|
20230615,130800,157601810,11380,11380,11380,11380,0
|
|
20230615,130700,157601810,11380,11380,11380,11380,0
|
|
20230615,130600,157601810,11380,11380,11380,11380,0
|
|
20230615,130500,157601810,11380,11380,11380,11380,0
|
|
20230615,130400,157601810,11380,11380,11380,11380,0
|
|
20230615,130300,157601810,11380,11380,11380,11380,0
|
|
20230615,130200,157601810,11380,11380,11380,11380,0
|
|
20230615,130100,157601810,11380,11380,11380,11380,1
|
|
20230615,130000,157590430,11380,11380,11380,11380,1
|
|
20230615,125900,157579050,11370,11340,11370,11340,28
|
|
20230615,125800,157261110,11370,11380,11380,11370,15
|
|
20230615,125700,157090550,11370,11370,11370,11370,0
|
|
20230615,125600,157090550,11370,11370,11370,11370,1
|
|
20230615,125500,157079180,11380,11380,11380,11380,0
|
|
20230615,125400,157079180,11380,11380,11380,11380,0
|
|
20230615,125300,157079180,11380,11380,11380,11380,89
|
|
20230615,125200,156066360,11340,11340,11340,11340,0
|
|
20230615,125100,156066360,11340,11340,11340,11340,8
|
|
20230615,125000,155975640,11350,11350,11350,11350,0
|
|
20230615,124900,155975640,11350,11350,11350,11350,100
|
|
20230615,124800,154840640,11400,11400,11400,11400,10
|
|
20230615,124700,154726640,11400,11400,11400,11400,0
|
|
20230615,124600,154726640,11400,11400,11400,11400,0
|
|
20230615,124500,154726640,11400,11400,11400,11400,1
|
|
20230615,124400,154715240,11400,11400,11400,11400,0
|
|
20230615,124300,154715240,11400,11400,11400,11400,0
|
|
20230615,124200,154715240,11400,11400,11400,11400,0
|
|
20230615,124100,154715240,11400,11400,11400,11400,0
|
|
20230615,124000,154715240,11400,11400,11400,11400,8
|
|
20230615,123900,154624040,11400,11400,11400,11400,0
|
|
20230615,123800,154624040,11400,11400,11400,11400,0
|
|
20230615,123700,154624040,11400,11400,11400,11400,0
|
|
20230615,123600,154624040,11400,11400,11400,11400,22
|
|
20230615,123500,154373240,11390,11390,11390,11390,0
|
|
20230615,123400,154373240,11390,11390,11390,11390,0
|
|
20230615,123300,154373240,11390,11390,11390,11390,0
|
|
20230615,123200,154373240,11390,11390,11390,11390,0
|
|
20230615,123100,154373240,11390,11390,11390,11390,2
|
|
20230615,123000,154350460,11320,11320,11320,11320,62
|
|
20230615,122900,153648620,11400,11400,11400,11400,1
|
|
20230615,122800,153637220,11330,11330,11330,11330,0
|
|
20230615,122700,153637220,11330,11330,11330,11330,0
|
|
20230615,122600,153637220,11330,11330,11330,11330,0
|
|
20230615,122500,153637220,11330,11330,11330,11330,0
|
|
20230615,122400,153637220,11330,11330,11330,11330,0
|
|
20230615,122300,153637220,11330,11330,11330,11330,10
|
|
20230615,122200,153523920,11410,11410,11410,11410,1
|
|
20230615,122100,153512510,11330,11330,11330,11330,0
|
|
20230615,122000,153512510,11330,11330,11330,11330,1
|
|
20230615,121900,153501180,11410,11410,11410,11410,49
|
|
20230615,121800,152942090,11410,11410,11410,11410,0
|
|
20230615,121700,152942090,11410,11410,11410,11410,0
|
|
20230615,121600,152942090,11410,11410,11410,11410,0
|
|
20230615,121500,152942090,11410,11410,11410,11410,0
|
|
20230615,121400,152942090,11410,11410,11410,11410,0
|
|
20230615,121300,152942090,11410,11410,11410,11410,0
|
|
20230615,121200,152942090,11410,11410,11410,11410,30
|
|
20230615,121100,152599790,11410,11410,11410,11410,0
|
|
20230615,121000,152599790,11410,11410,11410,11410,0
|
|
20230615,120900,152599790,11410,11410,11410,11410,17
|
|
20230615,120800,152405820,11410,11410,11410,11410,0
|
|
20230615,120700,152405820,11410,11340,11410,11340,661
|
|
20230615,120600,144883640,11330,11330,11330,11330,16
|
|
20230615,120500,144702360,11250,11250,11250,11250,0
|
|
20230615,120400,144702360,11250,11320,11320,11250,300
|
|
20230615,120300,141324570,11320,11320,11320,11320,0
|
|
20230615,120200,141324570,11320,11320,11320,11320,4
|
|
20230615,120100,141279290,11320,11320,11320,11320,0
|
|
20230615,120000,141279290,11320,11320,11320,11320,0
|
|
20230615,115900,141279290,11320,11320,11320,11320,0
|
|
20230615,115800,141279290,11320,11320,11320,11320,0
|
|
20230615,115700,141279290,11320,11320,11320,11320,0
|
|
20230615,115600,141279290,11320,11320,11320,11320,0
|
|
20230615,115500,141279290,11320,11320,11320,11320,0
|
|
20230615,115400,141279290,11320,11320,11320,11320,5
|
|
20230615,115300,141222690,11320,11320,11320,11320,0
|
|
20230615,115200,141222690,11320,11320,11320,11320,10
|
|
20230615,115100,141109490,11320,11320,11320,11320,10
|
|
20230615,115000,140996290,11330,11330,11330,11330,10
|
|
20230615,114900,140882990,11330,11330,11330,11330,0
|
|
20230615,114800,140882990,11330,11330,11330,11330,0
|
|
20230615,114700,140882990,11330,11330,11330,11330,2
|
|
20230615,114600,140860330,11250,11330,11330,11250,310
|
|
20230615,114500,137368870,11340,11340,11340,11340,0
|
|
20230615,114400,137368870,11340,11340,11340,11340,1
|
|
20230615,114300,137357530,11260,11260,11260,11260,0
|
|
20230615,114200,137357530,11260,11260,11260,11260,0
|
|
20230615,114100,137357530,11260,11260,11260,11260,500
|
|
20230615,114000,131727530,11260,11260,11260,11260,0
|
|
20230615,113900,131727530,11260,11270,11270,11260,28
|
|
20230615,113800,131412240,11260,11260,11260,11260,1
|
|
20230615,113700,131400980,11260,11270,11270,11260,31
|
|
20230615,113600,131051670,11370,11370,11370,11370,0
|
|
20230615,113500,131051670,11370,11370,11370,11370,0
|
|
20230615,113400,131051670,11370,11370,11370,11370,0
|
|
20230615,113300,131051670,11370,11370,11370,11370,0
|
|
20230615,113200,131051670,11370,11370,11370,11370,10
|
|
20230615,113100,130937970,11370,11370,11370,11370,2
|
|
20230615,113000,130915230,11270,11270,11270,11270,1
|
|
20230615,112900,130903960,11270,11270,11290,11270,111
|
|
20230615,112800,129652970,11300,11290,11300,11290,188
|
|
20230615,112700,127529980,11290,11290,11290,11290,86
|
|
20230615,112600,126559040,11290,11290,11290,11290,4
|
|
20230615,112500,126513880,11290,11290,11290,11290,1
|
|
20230615,112400,126502590,11260,11260,11260,11260,15
|
|
20230615,112300,126333690,11290,11270,11290,11250,849
|
|
20230615,112200,116782050,11270,11270,11270,11270,99
|
|
20230615,112100,115666320,11260,11270,11270,11260,216
|
|
20230615,112000,113234150,11270,11250,11270,11250,287
|
|
20230615,111900,110000800,11260,11260,11260,11260,2
|
|
20230615,111800,109978280,11250,11260,11260,11250,26
|
|
20230615,111700,109685760,11270,11270,11270,11270,15
|
|
20230615,111600,109516710,11270,11270,11270,11270,4
|
|
20230615,111500,109471630,11290,11290,11290,11290,1
|
|
20230615,111400,109460340,11250,11260,11260,11250,200
|
|
20230615,111300,107208450,11300,11330,11330,11260,1081
|
|
20230615,111200,95001580,11330,11340,11340,11330,46
|
|
20230615,111100,94480000,11350,11360,11360,11350,155
|
|
20230615,111000,92719550,11390,11390,11390,11390,50
|
|
20230615,110900,92150050,11380,11380,11380,11380,0
|
|
20230615,110800,92150050,11380,11380,11380,11380,0
|
|
20230615,110700,92150050,11380,11380,11380,11380,8
|
|
20230615,110600,92059010,11360,11360,11360,11360,19
|
|
20230615,110500,91843170,11380,11380,11380,11380,62
|
|
20230615,110400,91137610,11380,11380,11380,11370,121
|
|
20230615,110300,89761460,11440,11440,11440,11440,0
|
|
20230615,110200,89761460,11440,11440,11440,11440,0
|
|
20230615,110100,89761460,11440,11440,11440,11440,30
|
|
20230615,110000,89418260,11450,11450,11450,11450,0
|
|
20230615,105900,89418260,11450,11430,11450,11430,112
|
|
20230615,105800,88137860,11430,11380,11430,11380,189
|
|
20230615,105700,85985690,11390,11390,11390,11390,0
|
|
20230615,105600,85985690,11390,11390,11390,11390,0
|
|
20230615,105500,85985690,11390,11400,11400,11390,111
|
|
20230615,105400,84721390,11440,11440,11440,11440,0
|
|
20230615,105300,84721390,11440,11440,11440,11440,1
|
|
20230615,105200,84709950,11440,11440,11440,11440,10
|
|
20230615,105100,84595550,11430,11430,11430,11430,1
|
|
20230615,105000,84584120,11390,11390,11390,11390,0
|
|
20230615,104900,84584120,11390,11390,11390,11390,24
|
|
20230615,104800,84310760,11400,11400,11400,11400,11
|
|
20230615,104700,84185360,11400,11400,11400,11400,101
|
|
20230615,104600,83033960,11400,11400,11400,11400,106
|
|
20230615,104500,81825560,11400,11430,11450,11400,908
|
|
20230615,104400,71466380,11450,11470,11470,11440,418
|
|
20230615,104300,66677940,11480,11480,11480,11480,20
|
|
20230615,104200,66448340,11500,11500,11500,11500,0
|
|
20230615,104100,66448340,11500,11500,11500,11500,0
|
|
20230615,104000,66448340,11500,11500,11500,11500,0
|
|
20230615,103900,66448340,11500,11500,11500,11500,200
|
|
20230615,103800,64148340,11520,11520,11520,11520,1
|
|
20230615,103700,64136820,11470,11470,11470,11470,0
|
|
20230615,103600,64136820,11470,11470,11470,11470,0
|
|
20230615,103500,64136820,11470,11530,11530,11470,101
|
|
20230615,103400,62977780,11540,11520,11540,11520,12
|
|
20230615,103300,62839500,11520,11510,11520,11510,29
|
|
20230615,103200,62505660,11490,11490,11490,11490,0
|
|
20230615,103100,62505660,11490,11490,11490,11490,20
|
|
20230615,103000,62275860,11470,11500,11500,11470,16
|
|
20230615,102900,62092020,11490,11510,11510,11490,365
|
|
20230615,102800,57894100,11520,11520,11520,11520,10
|
|
20230615,102700,57778900,11520,11520,11520,11520,20
|
|
20230615,102600,57548500,11510,11510,11510,11510,0
|
|
20230615,102500,57548500,11510,11520,11520,11510,55
|
|
20230615,102400,56914940,11530,11530,11530,11530,0
|
|
20230615,102300,56914940,11530,11540,11540,11530,187
|
|
20230615,102200,54757080,11550,11550,11550,11550,0
|
|
20230615,102100,54757080,11550,11550,11550,11550,0
|
|
20230615,102000,54757080,11550,11550,11550,11550,0
|
|
20230615,101900,54757080,11550,11550,11550,11550,0
|
|
20230615,101800,54757080,11550,11550,11550,11550,369
|
|
20230615,101700,50495130,11550,11550,11550,11550,274
|
|
20230615,101600,47330430,11580,11580,11580,11580,0
|
|
20230615,101500,47330430,11580,11580,11580,11580,0
|
|
20230615,101400,47330430,11580,11580,11580,11580,0
|
|
20230615,101300,47330430,11580,11580,11580,11580,0
|
|
20230615,101200,47330430,11580,11580,11580,11580,3
|
|
20230615,101100,47295690,11570,11570,11570,11570,0
|
|
20230615,101000,47295690,11570,11570,11570,11570,0
|
|
20230615,100900,47295690,11570,11570,11570,11570,0
|
|
20230615,100800,47295690,11570,11570,11570,11570,27
|
|
20230615,100700,46983300,11580,11580,11580,11580,0
|
|
20230615,100600,46983300,11580,11580,11580,11580,0
|
|
20230615,100500,46983300,11580,11580,11580,11580,0
|
|
20230615,100400,46983300,11580,11580,11580,11580,0
|
|
20230615,100300,46983300,11580,11580,11580,11580,0
|
|
20230615,100200,46983300,11580,11580,11580,11580,0
|
|
20230615,100100,46983300,11580,11530,11580,11530,63
|
|
20230615,100000,46256860,11580,11580,11580,11580,0
|
|
20230615,095900,46256860,11580,11580,11580,11580,0
|
|
20230615,095800,46256860,11580,11580,11580,11580,0
|
|
20230615,095700,46256860,11580,11580,11580,11580,0
|
|
20230615,095600,46256860,11580,11580,11580,11580,2
|
|
20230615,095500,46233700,11590,11590,11590,11590,0
|
|
20230615,095400,46233700,11590,11580,11590,11580,14
|
|
20230615,095300,46071570,11500,11520,11520,11500,493
|
|
20230615,095200,40398090,11590,11550,11590,11510,97
|
|
20230615,095100,39280160,11590,11590,11590,11590,0
|
|
20230615,095000,39280160,11590,11590,11590,11590,0
|
|
20230615,094900,39280160,11590,11570,11590,11570,149
|
|
20230615,094800,37556210,11590,11590,11590,11590,0
|
|
20230615,094700,37556210,11590,11640,11640,11590,353
|
|
20230615,094600,33456540,11650,11650,11670,11650,137
|
|
20230615,094500,31860470,11680,11680,11680,11680,0
|
|
20230615,094400,31860470,11680,11680,11680,11680,0
|
|
20230615,094300,31860470,11680,11680,11680,11680,0
|
|
20230615,094200,31860470,11680,11680,11680,11680,0
|
|
20230615,094100,31860470,11680,11680,11680,11680,0
|
|
20230615,094000,31860470,11680,11680,11680,11680,1
|
|
20230615,093900,31848790,11670,11670,11670,11670,1
|
|
20230615,093800,31837120,11670,11670,11670,11670,0
|
|
20230615,093700,31837120,11670,11670,11670,11670,118
|
|
20230615,093600,30460060,11660,11660,11660,11660,10
|
|
20230615,093500,30343460,11660,11670,11670,11660,35
|
|
20230615,093400,29935350,11660,11660,11660,11660,0
|
|
20230615,093300,29935350,11660,11660,11660,11660,0
|
|
20230615,093200,29935350,11660,11660,11660,11660,0
|
|
20230615,093100,29935350,11660,11660,11660,11660,1
|
|
20230615,093000,29923690,11660,11660,11660,11660,2
|
|
20230615,092900,29900370,11660,11630,11660,11630,26
|
|
20230615,092800,29597920,11630,11670,11670,11630,42
|
|
20230615,092700,29107900,11660,11660,11660,11660,10
|
|
20230615,092600,28991300,11670,11660,11670,11660,4
|
|
20230615,092500,28944650,11660,11660,11660,11660,6
|
|
20230615,092400,28874690,11660,11660,11660,11660,1
|
|
20230615,092300,28863030,11650,11650,11650,11650,2
|
|
20230615,092200,28839730,11660,11640,11660,11630,51
|
|
20230615,092100,28246470,11670,11660,11670,11660,20
|
|
20230615,092000,28013170,11670,11670,11670,11670,10
|
|
20230615,091900,27896470,11670,11670,11670,11670,0
|
|
20230615,091800,27896470,11670,11670,11670,11670,0
|
|
20230615,091700,27896470,11670,11670,11670,11670,1
|
|
20230615,091600,27884800,11690,11690,11690,11690,0
|
|
20230615,091500,27884800,11690,11690,11690,11690,0
|
|
20230615,091400,27884800,11690,11690,11690,11690,0
|
|
20230615,091300,27884800,11690,11690,11690,11690,0
|
|
20230615,091200,27884800,11690,11690,11690,11690,50
|
|
20230615,091100,27300300,11690,11690,11690,11690,20
|
|
20230615,091000,27066500,11690,11690,11690,11690,0
|
|
20230615,090900,27066500,11690,11690,11690,11690,0
|
|
20230615,090800,27066500,11690,11690,11690,11690,0
|
|
20230615,090700,27066500,11690,11690,11690,11690,0
|
|
20230615,090600,27066500,11690,11690,11690,11690,0
|
|
20230615,090500,27066500,11690,11690,11690,11690,0
|
|
20230615,090400,27066500,11690,11600,11690,11580,21
|
|
20230615,090300,26822950,11600,11600,11600,11600,0
|
|
20230615,090200,26822950,11600,11600,11600,11600,1344
|
|
20230615,090100,11232550,11600,11600,11600,11600,90
|
|
20230615,090000,10188550,11590,11510,11600,11510,884
|